Textainer Group Holdings Ltd (TGH) Exchange: NYSE
Data as of April 23, 2024
$49.99 ($0.00) 0.00%
Textainer Group Holdings Ltd - Daily Information
Click for more stock information on Textainer Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $49.99 |
| Previous Close | $49.99 |
| High | $49.99 |
| Low | $49.99 |
| Adjusted Open | $49.99 |
| Previous Adjusted Close | $49.99 |
| Adjusted High | $49.99 |
| Adjusted Low | $49.99 |
About Textainer Group Holdings Ltd (TGH)
Textainer has operated since 1979 and is one of the world's largest lessors of intermodal containers with approximately 4.3 million TEU in our owned and managed fleet. We lease containers to approximately 250 customers, including all of the world's leading international shipping lines, and other lessees. Our fleet consists of standard dry freight, refrigerated intermodal containers, and dry freight specials, and we are one of the largest and most reliable suppliers of new and used containers. Textainer operates via a network of 14 offices and approximately 400 independent depots worldwide. Textainer has a primary listing on the New York Stock Exchange and a secondary listing on the Johannesburg Stock Exchange (JSE: TXT).
Invest in Textainer Group Holdings Ltd (TGH)
Historical Stock Data for Textainer Group Holdings Ltd (TGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2024-03-13 | $49.97 | $50.00 | $49.97 | $49.99 | $49.99 | 1,162,198 |
| 2024-03-12 | $49.97 | $49.98 | $49.97 | $49.97 | $49.97 | 452,483 |
| 2024-03-11 | $49.93 | $49.98 | $49.92 | $49.97 | $49.97 | 1,101,068 |
| 2024-03-08 | $49.97 | $49.98 | $49.91 | $49.91 | $49.91 | 818,129 |
| 2024-03-07 | $49.92 | $49.94 | $49.92 | $49.93 | $49.93 | 737,771 |
| 2024-03-06 | $49.90 | $49.93 | $49.88 | $49.91 | $49.91 | 734,528 |
| 2024-03-05 | $49.90 | $49.93 | $49.89 | $49.89 | $49.89 | 587,737 |
| 2024-03-04 | $49.93 | $49.93 | $49.88 | $49.90 | $49.90 | 769,783 |
| 2024-03-01 | $49.90 | $49.91 | $49.88 | $49.88 | $49.88 | 314,587 |
| 2024-02-29 | $49.94 | $49.97 | $49.89 | $49.90 | $49.90 | 1,103,724 |
| 2024-02-28 | $50.13 | $50.15 | $50.13 | $50.14 | $49.84 | 3,053,328 |
| 2024-02-27 | $50.11 | $50.15 | $50.10 | $50.14 | $49.84 | 1,976,943 |
| 2024-02-26 | $50.09 | $50.13 | $50.09 | $50.11 | $49.81 | 3,064,682 |
| 2024-02-23 | $50.09 | $50.11 | $50.08 | $50.09 | $49.79 | 4,521,811 |
| 2024-02-22 | $49.80 | $49.93 | $49.80 | $49.91 | $49.91 | 274,127 |
| 2024-02-21 | $49.78 | $49.85 | $49.77 | $49.82 | $49.82 | 144,143 |
| 2024-02-20 | $49.75 | $49.81 | $49.75 | $49.78 | $49.78 | 316,322 |
| 2024-02-16 | $49.80 | $49.80 | $49.74 | $49.75 | $49.75 | 166,964 |
| 2024-02-15 | $49.75 | $49.77 | $49.73 | $49.76 | $49.76 | 428,781 |
| 2024-02-14 | $49.75 | $49.78 | $49.72 | $49.74 | $49.74 | 579,341 |
| 2024-02-13 | $49.80 | $49.80 | $49.72 | $49.72 | $49.72 | 468,834 |
| 2024-02-12 | $49.72 | $49.78 | $49.69 | $49.72 | $49.72 | 265,454 |
| 2024-02-09 | $49.66 | $49.71 | $49.66 | $49.70 | $49.70 | 220,502 |
| 2024-02-08 | $49.72 | $49.72 | $49.67 | $49.68 | $49.68 | 374,359 |
| 2024-02-07 | $49.74 | $49.74 | $49.68 | $49.70 | $49.70 | 738,181 |
| 2024-02-06 | $49.67 | $49.75 | $49.67 | $49.71 | $49.71 | 297,448 |
| 2024-02-05 | $49.65 | $49.71 | $49.65 | $49.65 | $49.65 | 429,606 |
| 2024-02-02 | $49.67 | $49.74 | $49.63 | $49.65 | $49.65 | 297,302 |
| 2024-02-01 | $49.69 | $49.70 | $49.66 | $49.70 | $49.70 | 182,381 |
| 2024-01-31 | $49.74 | $49.74 | $49.65 | $49.65 | $49.65 | 419,791 |
| 2024-01-30 | $49.67 | $49.75 | $49.66 | $49.66 | $49.66 | 199,378 |
| 2024-01-29 | $49.62 | $49.70 | $49.62 | $49.67 | $49.67 | 446,972 |
| 2024-01-26 | $49.70 | $49.70 | $49.66 | $49.66 | $49.66 | 1,020,388 |
| 2024-01-25 | $49.75 | $49.75 | $49.67 | $49.67 | $49.67 | 442,055 |
| 2024-01-24 | $49.70 | $49.71 | $49.67 | $49.67 | $49.67 | 408,480 |
| 2024-01-23 | $49.70 | $49.70 | $49.65 | $49.65 | $49.65 | 376,765 |
| 2024-01-22 | $49.65 | $49.70 | $49.65 | $49.67 | $49.67 | 379,596 |
| 2024-01-19 | $49.73 | $49.73 | $49.65 | $49.65 | $49.65 | 264,035 |
| 2024-01-18 | $49.60 | $49.70 | $49.50 | $49.70 | $49.70 | 551,322 |
| 2024-01-17 | $49.43 | $49.46 | $49.42 | $49.43 | $49.43 | 242,668 |
| 2024-01-16 | $49.42 | $49.48 | $49.42 | $49.42 | $49.42 | 427,091 |
| 2024-01-12 | $49.46 | $49.50 | $49.42 | $49.44 | $49.44 | 154,425 |
| 2024-01-11 | $49.41 | $49.47 | $49.41 | $49.47 | $49.47 | 213,135 |
| 2024-01-10 | $49.40 | $49.46 | $49.40 | $49.42 | $49.42 | 208,825 |
| 2024-01-09 | $49.40 | $49.45 | $49.37 | $49.40 | $49.40 | 186,117 |
| 2024-01-08 | $49.47 | $49.47 | $49.39 | $49.40 | $49.40 | 241,474 |
| 2024-01-05 | $49.32 | $49.44 | $49.31 | $49.40 | $49.40 | 452,930 |
| 2024-01-04 | $49.34 | $49.38 | $49.31 | $49.36 | $49.36 | 281,849 |
| 2024-01-03 | $49.32 | $49.35 | $49.27 | $49.33 | $49.33 | 699,504 |
| 2024-01-02 | $49.21 | $49.34 | $49.20 | $49.29 | $49.29 | 446,693 |
| 2023-12-29 | $49.25 | $49.30 | $49.20 | $49.20 | $49.20 | 399,800 |
| 2023-12-28 | $49.24 | $49.25 | $49.18 | $49.23 | $49.23 | 501,231 |
| 2023-12-27 | $49.26 | $49.30 | $49.18 | $49.18 | $49.18 | 293,373 |
| 2023-12-26 | $49.25 | $49.25 | $49.19 | $49.24 | $49.24 | 347,336 |
| 2023-12-22 | $49.28 | $49.30 | $49.19 | $49.19 | $49.19 | 300,201 |
| 2023-12-21 | $49.29 | $49.35 | $49.22 | $49.22 | $49.22 | 711,110 |
| 2023-12-20 | $49.32 | $49.33 | $49.21 | $49.21 | $49.21 | 921,965 |
| 2023-12-19 | $49.28 | $49.30 | $49.23 | $49.28 | $49.28 | 208,826 |
| 2023-12-18 | $49.25 | $49.30 | $49.18 | $49.20 | $49.20 | 284,603 |
| 2023-12-15 | $49.30 | $49.30 | $49.19 | $49.20 | $49.20 | 713,418 |
| 2023-12-14 | $49.19 | $49.32 | $49.16 | $49.18 | $49.18 | 508,737 |
| 2023-12-13 | $49.18 | $49.35 | $49.18 | $49.29 | $49.29 | 605,184 |
| 2023-12-12 | $49.26 | $49.40 | $49.16 | $49.16 | $49.16 | 577,447 |
| 2023-12-11 | $49.23 | $49.27 | $49.16 | $49.18 | $49.18 | 518,683 |
| 2023-12-08 | $49.16 | $49.30 | $49.15 | $49.27 | $49.27 | 357,426 |
| 2023-12-07 | $49.20 | $49.26 | $49.15 | $49.20 | $49.20 | 422,053 |
| 2023-12-06 | $49.20 | $49.26 | $49.16 | $49.16 | $49.16 | 447,869 |
| 2023-12-05 | $49.19 | $49.28 | $49.18 | $49.18 | $49.18 | 613,385 |
| 2023-12-04 | $49.24 | $49.27 | $49.18 | $49.24 | $49.24 | 351,821 |
| 2023-12-01 | $49.21 | $49.30 | $49.17 | $49.25 | $49.25 | 272,046 |
| 2023-11-30 | $49.23 | $49.26 | $49.15 | $49.23 | $49.23 | 508,617 |
| 2023-11-29 | $49.31 | $49.34 | $49.26 | $49.30 | $49.00 | 356,379 |
| 2023-11-28 | $49.35 | $49.36 | $49.22 | $49.27 | $48.97 | 4,122,828 |
| 2023-11-27 | $49.24 | $49.36 | $49.22 | $49.33 | $49.33 | 1,348,425 |
| 2023-11-24 | $49.24 | $49.27 | $49.20 | $49.24 | $49.24 | 262,856 |
| 2023-11-22 | $49.20 | $49.29 | $49.17 | $49.23 | $49.23 | 1,527,391 |
| 2023-11-21 | $49.39 | $49.40 | $49.24 | $49.30 | $49.30 | 1,069,341 |
| 2023-11-20 | $49.40 | $49.50 | $49.33 | $49.35 | $49.35 | 562,700 |
| 2023-11-17 | $49.49 | $49.55 | $49.38 | $49.45 | $49.45 | 452,184 |
| 2023-11-16 | $49.40 | $49.44 | $49.31 | $49.43 | $49.43 | 485,821 |
| 2023-11-15 | $49.40 | $49.40 | $49.28 | $49.38 | $49.38 | 535,531 |
| 2023-11-14 | $49.40 | $49.44 | $49.31 | $49.36 | $49.36 | 334,536 |
| 2023-11-13 | $49.23 | $49.37 | $49.19 | $49.32 | $49.32 | 601,986 |
| 2023-11-10 | $49.16 | $49.29 | $49.10 | $49.26 | $49.26 | 536,137 |
| 2023-11-09 | $49.10 | $49.19 | $49.09 | $49.11 | $49.11 | 579,085 |
| 2023-11-08 | $49.13 | $49.13 | $49.06 | $49.09 | $49.09 | 812,441 |
| 2023-11-07 | $49.11 | $49.15 | $49.08 | $49.09 | $49.09 | 485,146 |
| 2023-11-06 | $49.15 | $49.18 | $49.10 | $49.13 | $49.13 | 556,946 |
| 2023-11-03 | $49.14 | $49.23 | $49.08 | $49.20 | $49.20 | 893,129 |
| 2023-11-02 | $49.15 | $49.24 | $49.06 | $49.11 | $49.11 | 563,647 |
| 2023-11-01 | $49.15 | $49.15 | $49.08 | $49.08 | $49.08 | 522,898 |
| 2023-10-31 | $49.06 | $49.12 | $49.03 | $49.12 | $49.12 | 2,625,523 |
| 2023-10-30 | $49.08 | $49.10 | $49.00 | $49.04 | $49.04 | 1,099,280 |
| 2023-10-27 | $49.10 | $49.18 | $49.03 | $49.17 | $49.17 | 1,473,232 |
| 2023-10-26 | $49.09 | $49.15 | $49.06 | $49.09 | $49.09 | 999,420 |
| 2023-10-25 | $49.10 | $49.18 | $49.06 | $49.12 | $49.12 | 1,364,384 |
| 2023-10-24 | $49.17 | $49.28 | $49.02 | $49.15 | $49.15 | 4,500,418 |
| 2023-10-23 | $49.18 | $49.60 | $48.92 | $49.41 | $49.41 | 7,199,649 |
| 2023-10-20 | $34.92 | $34.92 | $34.11 | $34.15 | $34.15 | 126,036 |
| 2023-10-19 | $35.31 | $35.43 | $34.79 | $34.81 | $34.81 | 181,737 |
| 2023-10-18 | $35.11 | $35.64 | $34.32 | $35.21 | $35.21 | 543,610 |
| 2023-10-17 | $36.04 | $37.08 | $36.04 | $36.92 | $36.92 | 138,726 |
| 2023-10-16 | $36.11 | $36.22 | $35.75 | $36.14 | $36.14 | 137,225 |
| 2023-10-13 | $36.15 | $36.34 | $35.53 | $35.73 | $35.73 | 99,569 |
| 2023-10-12 | $36.93 | $36.93 | $35.77 | $36.06 | $36.06 | 103,909 |
| 2023-10-11 | $36.85 | $36.85 | $36.25 | $36.76 | $36.76 | 122,084 |
| 2023-10-10 | $36.51 | $37.22 | $36.51 | $36.88 | $36.88 | 131,327 |
| 2023-10-09 | $35.86 | $36.57 | $35.79 | $36.35 | $36.35 | 145,787 |
| 2023-10-06 | $35.06 | $36.00 | $35.06 | $35.77 | $35.77 | 132,820 |
| 2023-10-05 | $35.37 | $35.64 | $35.02 | $35.42 | $35.42 | 206,884 |
| 2023-10-04 | $35.72 | $35.96 | $35.33 | $35.55 | $35.55 | 194,352 |
| 2023-10-03 | $36.61 | $36.61 | $36.00 | $36.01 | $36.01 | 119,980 |
| 2023-10-02 | $37.23 | $37.25 | $36.61 | $36.76 | $36.76 | 127,796 |
| 2023-09-29 | $37.71 | $37.89 | $36.94 | $37.25 | $37.25 | 133,320 |
| 2023-09-28 | $37.29 | $37.75 | $37.18 | $37.69 | $37.69 | 125,409 |
| 2023-09-27 | $37.80 | $37.80 | $37.04 | $37.17 | $37.17 | 133,861 |
| 2023-09-26 | $37.87 | $38.03 | $37.54 | $37.61 | $37.61 | 114,177 |
| 2023-09-25 | $37.79 | $38.20 | $37.79 | $38.09 | $38.09 | 98,667 |
| 2023-09-22 | $37.96 | $38.26 | $37.89 | $37.89 | $37.89 | 114,421 |
| 2023-09-21 | $37.99 | $38.28 | $37.79 | $38.00 | $38.00 | 117,328 |
| 2023-09-20 | $38.38 | $38.74 | $38.01 | $38.04 | $38.04 | 111,668 |
| 2023-09-19 | $38.61 | $38.75 | $38.16 | $38.18 | $38.18 | 131,491 |
| 2023-09-18 | $38.84 | $38.94 | $38.51 | $38.56 | $38.56 | 120,320 |
| 2023-09-15 | $38.31 | $38.90 | $38.31 | $38.84 | $38.84 | 343,369 |
| 2023-09-14 | $38.37 | $38.62 | $38.18 | $38.51 | $38.51 | 137,914 |
| 2023-09-13 | $38.49 | $38.68 | $38.12 | $38.13 | $38.13 | 129,926 |
| 2023-09-12 | $38.26 | $38.70 | $38.10 | $38.34 | $38.34 | 118,399 |
| 2023-09-11 | $38.17 | $38.68 | $37.71 | $38.56 | $38.56 | 137,222 |
| 2023-09-08 | $37.91 | $38.38 | $37.71 | $38.03 | $38.03 | 114,894 |
| 2023-09-07 | $38.49 | $38.49 | $37.94 | $38.04 | $38.04 | 214,956 |
| 2023-09-06 | $38.49 | $38.84 | $38.16 | $38.39 | $38.39 | 138,419 |
| 2023-09-05 | $39.54 | $39.54 | $38.28 | $38.29 | $38.29 | 169,329 |
| 2023-09-01 | $39.88 | $40.02 | $39.71 | $39.84 | $39.84 | 117,917 |
| 2023-08-31 | $39.98 | $40.16 | $39.50 | $39.63 | $39.63 | 122,429 |
| 2023-08-30 | $39.83 | $40.29 | $39.78 | $40.15 | $39.85 | 139,569 |
| 2023-08-29 | $39.82 | $40.10 | $39.63 | $39.98 | $39.68 | 117,751 |
| 2023-08-28 | $39.89 | $40.32 | $39.71 | $39.75 | $39.75 | 112,009 |
| 2023-08-25 | $39.53 | $39.77 | $39.01 | $39.72 | $39.72 | 178,284 |
| 2023-08-24 | $39.34 | $39.90 | $39.34 | $39.48 | $39.48 | 141,500 |
| 2023-08-23 | $39.28 | $39.78 | $39.10 | $39.67 | $39.67 | 145,861 |
| 2023-08-22 | $40.65 | $40.69 | $39.30 | $39.34 | $39.34 | 172,445 |
| 2023-08-21 | $40.84 | $41.03 | $40.48 | $40.59 | $40.59 | 110,832 |
| 2023-08-18 | $40.70 | $41.02 | $40.25 | $40.83 | $40.83 | 156,400 |
| 2023-08-17 | $41.65 | $41.66 | $40.81 | $40.94 | $40.94 | 182,366 |
| 2023-08-16 | $41.47 | $41.98 | $41.40 | $41.47 | $41.47 | 164,136 |
| 2023-08-15 | $42.00 | $42.02 | $41.47 | $41.87 | $41.87 | 133,314 |
| 2023-08-14 | $42.19 | $42.37 | $41.94 | $42.31 | $42.31 | 99,893 |
| 2023-08-11 | $42.09 | $42.52 | $42.09 | $42.44 | $42.44 | 146,078 |
| 2023-08-10 | $42.80 | $43.00 | $42.10 | $42.27 | $42.27 | 158,265 |
| 2023-08-09 | $41.87 | $42.61 | $41.87 | $42.54 | $42.54 | 146,542 |
| 2023-08-08 | $41.96 | $42.10 | $41.75 | $42.02 | $42.02 | 200,319 |
| 2023-08-07 | $42.61 | $42.84 | $42.42 | $42.45 | $42.45 | 136,922 |
| 2023-08-04 | $41.99 | $42.93 | $41.97 | $42.61 | $42.61 | 182,117 |
| 2023-08-03 | $42.44 | $42.61 | $41.71 | $42.10 | $42.10 | 169,213 |
| 2023-08-02 | $42.36 | $42.66 | $42.01 | $42.50 | $42.50 | 226,360 |
| 2023-08-01 | $41.47 | $42.75 | $40.54 | $42.73 | $42.73 | 395,184 |
| 2023-07-31 | $40.71 | $41.28 | $40.68 | $41.10 | $41.10 | 292,417 |
| 2023-07-28 | $40.85 | $41.32 | $40.27 | $40.42 | $40.42 | 272,027 |
| 2023-07-27 | $41.15 | $41.69 | $41.05 | $41.68 | $41.68 | 207,308 |
| 2023-07-26 | $41.00 | $41.33 | $40.85 | $41.25 | $41.25 | 151,401 |
| 2023-07-25 | $40.88 | $41.29 | $40.77 | $41.12 | $41.12 | 177,006 |
| 2023-07-24 | $40.63 | $41.13 | $40.63 | $40.91 | $40.91 | 176,783 |
| 2023-07-21 | $40.97 | $41.18 | $40.56 | $40.59 | $40.59 | 159,769 |
| 2023-07-20 | $41.20 | $41.20 | $40.66 | $40.89 | $40.89 | 148,884 |
| 2023-07-19 | $40.83 | $41.14 | $40.57 | $41.09 | $41.09 | 229,187 |
| 2023-07-18 | $40.36 | $40.95 | $40.21 | $40.68 | $40.68 | 224,541 |
| 2023-07-17 | $39.77 | $40.35 | $39.49 | $40.20 | $40.20 | 231,612 |
| 2023-07-14 | $39.80 | $39.95 | $39.59 | $39.92 | $39.92 | 130,050 |
| 2023-07-13 | $39.99 | $40.04 | $39.73 | $39.91 | $39.91 | 152,951 |
| 2023-07-12 | $40.39 | $40.50 | $39.71 | $39.79 | $39.79 | 226,934 |
| 2023-07-11 | $39.74 | $39.98 | $39.63 | $39.77 | $39.77 | 144,257 |
| 2023-07-10 | $39.48 | $39.66 | $39.36 | $39.47 | $39.47 | 139,330 |
| 2023-07-07 | $39.10 | $39.74 | $39.10 | $39.49 | $39.49 | 171,973 |
| 2023-07-06 | $39.45 | $39.68 | $38.70 | $38.98 | $38.98 | 319,256 |
| 2023-07-05 | $39.68 | $39.86 | $39.35 | $39.83 | $39.83 | 206,709 |
| 2023-07-03 | $39.43 | $40.05 | $39.43 | $39.95 | $39.95 | 93,648 |
| 2023-06-30 | $40.61 | $40.94 | $39.33 | $39.38 | $39.38 | 316,890 |
| 2023-06-29 | $39.89 | $40.58 | $39.89 | $40.46 | $40.46 | 260,645 |
| 2023-06-28 | $39.87 | $39.96 | $39.63 | $39.87 | $39.87 | 164,177 |
| 2023-06-27 | $39.77 | $40.33 | $39.77 | $39.92 | $39.92 | 331,160 |
| 2023-06-26 | $39.73 | $40.07 | $39.50 | $39.58 | $39.58 | 299,170 |
| 2023-06-23 | $39.63 | $39.79 | $39.11 | $39.36 | $39.36 | 431,407 |
| 2023-06-22 | $39.91 | $40.39 | $39.91 | $40.04 | $40.04 | 195,362 |
| 2023-06-21 | $39.78 | $40.31 | $39.71 | $40.03 | $40.03 | 277,000 |
| 2023-06-20 | $40.08 | $40.08 | $39.44 | $39.73 | $39.73 | 233,768 |
| 2023-06-16 | $39.89 | $40.25 | $39.64 | $40.21 | $40.21 | 484,698 |
| 2023-06-15 | $39.41 | $39.79 | $39.24 | $39.62 | $39.62 | 217,435 |
| 2023-06-14 | $39.75 | $40.50 | $39.44 | $39.53 | $39.53 | 299,656 |
| 2023-06-13 | $38.99 | $39.54 | $38.88 | $39.34 | $39.34 | 288,910 |
| 2023-06-12 | $39.06 | $39.27 | $38.73 | $38.73 | $38.73 | 212,028 |
| 2023-06-09 | $39.35 | $39.35 | $38.90 | $39.06 | $39.06 | 265,493 |
| 2023-06-08 | $39.38 | $39.70 | $38.82 | $39.23 | $39.23 | 346,974 |
| 2023-06-07 | $38.55 | $39.53 | $38.20 | $39.23 | $39.23 | 533,948 |
| 2023-06-06 | $36.64 | $38.27 | $36.64 | $38.15 | $38.15 | 447,800 |
| 2023-06-05 | $36.94 | $37.20 | $36.72 | $36.79 | $36.79 | 226,319 |
| 2023-06-02 | $36.16 | $37.19 | $36.07 | $37.07 | $37.07 | 298,054 |
| 2023-06-01 | $35.35 | $35.99 | $35.11 | $35.67 | $35.67 | 223,201 |
| 2023-05-31 | $36.15 | $36.15 | $35.47 | $35.47 | $35.17 | 326,169 |
| 2023-05-30 | $36.71 | $36.78 | $36.36 | $36.44 | $36.14 | 192,090 |
| 2023-05-26 | $36.48 | $36.86 | $36.24 | $36.50 | $36.50 | 240,123 |
| 2023-05-25 | $36.00 | $36.50 | $36.00 | $36.39 | $36.39 | 232,432 |
| 2023-05-24 | $36.43 | $36.74 | $36.16 | $36.57 | $36.57 | 199,793 |
| 2023-05-23 | $36.47 | $37.09 | $36.47 | $36.57 | $36.57 | 336,050 |
| 2023-05-22 | $37.17 | $37.17 | $36.54 | $36.60 | $36.60 | 247,449 |
| 2023-05-19 | $36.76 | $37.15 | $36.46 | $36.97 | $36.97 | 374,487 |
| 2023-05-18 | $36.24 | $36.92 | $36.16 | $36.86 | $36.86 | 371,504 |
| 2023-05-17 | $35.99 | $36.35 | $35.46 | $36.15 | $36.15 | 291,283 |
| 2023-05-16 | $35.64 | $35.90 | $35.37 | $35.76 | $35.76 | 200,890 |
| 2023-05-15 | $35.57 | $36.14 | $35.28 | $36.00 | $36.00 | 256,695 |
| 2023-05-12 | $35.39 | $35.75 | $35.04 | $35.41 | $35.41 | 255,255 |
| 2023-05-11 | $34.74 | $35.26 | $34.73 | $35.20 | $35.20 | 187,682 |
| 2023-05-10 | $35.36 | $35.49 | $34.66 | $35.00 | $35.00 | 209,807 |
| 2023-05-09 | $34.98 | $35.22 | $34.73 | $35.05 | $35.05 | 204,474 |
| 2023-05-08 | $35.00 | $35.25 | $34.81 | $35.00 | $35.00 | 159,435 |
| 2023-05-05 | $34.62 | $35.26 | $34.61 | $34.97 | $34.97 | 420,946 |
| 2023-05-04 | $33.91 | $34.54 | $33.62 | $34.17 | $34.17 | 410,815 |
| 2023-05-03 | $34.67 | $35.02 | $34.02 | $34.11 | $34.11 | 434,727 |
| 2023-05-02 | $34.33 | $35.31 | $33.87 | $34.62 | $34.62 | 418,884 |
| 2023-05-01 | $35.05 | $35.58 | $34.93 | $35.21 | $35.21 | 292,392 |
| 2023-04-28 | $34.73 | $35.46 | $34.65 | $35.10 | $35.10 | 426,028 |
| 2023-04-27 | $34.65 | $35.06 | $34.13 | $34.95 | $34.95 | 269,702 |
| 2023-04-26 | $35.28 | $35.47 | $34.91 | $35.09 | $35.09 | 174,829 |
| 2023-04-25 | $35.56 | $35.79 | $35.32 | $35.50 | $35.50 | 176,230 |
| 2023-04-24 | $35.65 | $36.00 | $35.62 | $35.85 | $35.85 | 141,668 |
| 2023-04-21 | $36.03 | $36.03 | $35.65 | $35.74 | $35.74 | 146,795 |
| 2023-04-20 | $35.80 | $36.23 | $35.70 | $35.93 | $35.93 | 180,786 |
| 2023-04-19 | $36.03 | $36.20 | $35.77 | $35.84 | $35.84 | 182,656 |
| 2023-04-18 | $36.40 | $36.59 | $36.07 | $36.12 | $36.12 | 313,068 |
| 2023-04-17 | $36.83 | $36.97 | $36.30 | $36.37 | $36.37 | 349,819 |
| 2023-04-14 | $36.32 | $36.79 | $36.00 | $36.56 | $36.56 | 389,212 |
| 2023-04-13 | $35.61 | $36.62 | $34.90 | $36.29 | $36.29 | 633,597 |
| 2023-04-12 | $34.06 | $36.23 | $34.00 | $35.52 | $35.52 | 1,601,052 |
| 2023-04-11 | $31.90 | $32.48 | $31.78 | $32.16 | $32.16 | 175,648 |
| 2023-04-10 | $31.52 | $32.14 | $31.52 | $31.85 | $31.85 | 149,480 |
| 2023-04-06 | $31.60 | $31.74 | $31.33 | $31.58 | $31.58 | 199,823 |
| 2023-04-05 | $31.45 | $31.71 | $31.11 | $31.44 | $31.44 | 218,951 |
| 2023-04-04 | $32.19 | $32.41 | $31.36 | $31.62 | $31.62 | 207,951 |
| 2023-04-03 | $32.25 | $32.85 | $31.78 | $32.01 | $32.01 | 264,051 |
| 2023-03-31 | $32.27 | $32.43 | $31.82 | $32.11 | $32.11 | 200,474 |
| 2023-03-30 | $32.19 | $32.35 | $31.80 | $32.08 | $32.08 | 177,683 |
| 2023-03-29 | $32.26 | $32.31 | $31.87 | $31.92 | $31.92 | 122,603 |
| 2023-03-28 | $31.86 | $32.25 | $31.69 | $32.04 | $32.04 | 179,140 |
| 2023-03-27 | $31.72 | $31.87 | $31.45 | $31.77 | $31.77 | 198,686 |
| 2023-03-24 | $30.82 | $31.55 | $30.70 | $31.52 | $31.52 | 241,608 |
| 2023-03-23 | $31.94 | $32.24 | $30.80 | $31.18 | $31.18 | 235,072 |
| 2023-03-22 | $31.61 | $32.11 | $31.28 | $31.49 | $31.49 | 237,467 |
| 2023-03-21 | $31.44 | $32.18 | $31.27 | $31.43 | $31.43 | 231,837 |
| 2023-03-20 | $30.57 | $31.28 | $30.22 | $30.94 | $30.94 | 253,970 |
| 2023-03-17 | $31.59 | $31.59 | $30.53 | $30.56 | $30.56 | 623,487 |
| 2023-03-16 | $30.95 | $32.11 | $30.81 | $31.83 | $31.83 | 395,820 |
| 2023-03-15 | $31.29 | $31.45 | $30.38 | $31.36 | $31.36 | 334,351 |
| 2023-03-14 | $32.32 | $32.75 | $31.81 | $32.06 | $32.06 | 227,114 |
| 2023-03-13 | $31.78 | $31.87 | $31.04 | $31.61 | $31.61 | 365,162 |
| 2023-03-10 | $32.91 | $33.74 | $32.00 | $32.24 | $32.24 | 343,313 |
| 2023-03-09 | $33.52 | $33.63 | $32.87 | $32.96 | $32.96 | 292,453 |
| 2023-03-08 | $33.08 | $33.55 | $32.92 | $33.50 | $33.50 | 316,697 |
| 2023-03-07 | $33.49 | $33.53 | $32.90 | $32.98 | $32.98 | 160,808 |
| 2023-03-06 | $33.51 | $33.68 | $33.15 | $33.45 | $33.45 | 297,747 |
| 2023-03-03 | $33.26 | $33.57 | $33.19 | $33.50 | $33.50 | 208,388 |
| 2023-03-02 | $32.70 | $33.27 | $32.55 | $33.10 | $33.10 | 233,402 |
| 2023-03-01 | $32.86 | $33.45 | $32.86 | $33.10 | $32.80 | 275,303 |
| 2023-02-28 | $33.26 | $33.39 | $32.87 | $32.92 | $32.62 | 214,515 |
| 2023-02-27 | $32.75 | $33.39 | $32.58 | $33.28 | $32.98 | 285,976 |
| 2023-02-24 | $32.21 | $32.63 | $32.11 | $32.56 | $32.27 | 253,345 |
| 2023-02-23 | $32.34 | $32.76 | $32.21 | $32.56 | $32.27 | 230,099 |
| 2023-02-22 | $32.18 | $32.54 | $31.73 | $32.14 | $31.85 | 344,190 |
| 2023-02-21 | $32.75 | $32.88 | $32.04 | $32.07 | $31.78 | 321,032 |
| 2023-02-17 | $32.99 | $32.99 | $32.31 | $32.93 | $32.63 | 262,388 |
| 2023-02-16 | $31.95 | $33.08 | $31.94 | $32.83 | $32.54 | 426,356 |
| 2023-02-15 | $31.40 | $32.64 | $31.37 | $32.30 | $32.01 | 416,872 |
| 2023-02-14 | $32.27 | $32.47 | $30.50 | $31.83 | $31.54 | 994,349 |
| 2023-02-13 | $33.48 | $33.94 | $33.46 | $33.87 | $33.87 | 204,203 |
| 2023-02-10 | $33.16 | $33.49 | $33.04 | $33.34 | $33.34 | 165,535 |
| 2023-02-09 | $33.62 | $33.89 | $33.12 | $33.23 | $33.23 | 167,995 |
| 2023-02-08 | $33.90 | $34.06 | $33.31 | $33.39 | $33.39 | 149,378 |
| 2023-02-07 | $33.13 | $33.97 | $32.99 | $33.93 | $33.93 | 194,902 |
| 2023-02-06 | $33.37 | $33.40 | $32.95 | $33.32 | $33.32 | 187,458 |
| 2023-02-03 | $33.67 | $34.00 | $33.33 | $33.59 | $33.59 | 264,231 |
| 2023-02-02 | $34.24 | $34.66 | $33.70 | $33.91 | $33.91 | 322,780 |
| 2023-02-01 | $33.89 | $34.53 | $33.80 | $34.20 | $34.20 | 395,477 |
| 2023-01-31 | $33.73 | $33.92 | $33.59 | $33.90 | $33.90 | 163,109 |
| 2023-01-30 | $33.93 | $34.09 | $33.63 | $33.71 | $33.71 | 179,407 |
| 2023-01-27 | $34.80 | $34.80 | $33.88 | $34.03 | $34.03 | 691,666 |
| 2023-01-26 | $34.43 | $34.75 | $34.31 | $34.73 | $34.73 | 199,811 |
| 2023-01-25 | $33.77 | $34.33 | $33.62 | $34.22 | $34.22 | 256,755 |
| 2023-01-24 | $33.73 | $34.42 | $33.70 | $34.12 | $34.12 | 229,809 |
| 2023-01-23 | $33.65 | $33.94 | $33.48 | $33.78 | $33.78 | 218,483 |
| 2023-01-20 | $33.07 | $33.62 | $33.04 | $33.51 | $33.51 | 259,904 |
| 2023-01-19 | $33.09 | $33.26 | $32.43 | $32.84 | $32.84 | 227,788 |
| 2023-01-18 | $33.48 | $33.93 | $33.11 | $33.25 | $33.25 | 254,196 |
| 2023-01-17 | $33.04 | $33.41 | $32.91 | $33.36 | $33.36 | 205,395 |
| 2023-01-13 | $32.90 | $33.12 | $32.82 | $33.00 | $33.00 | 154,751 |
| 2023-01-12 | $32.63 | $33.28 | $32.63 | $33.12 | $33.12 | 232,827 |
| 2023-01-11 | $32.44 | $32.75 | $32.43 | $32.44 | $32.44 | 223,245 |
| 2023-01-10 | $31.91 | $32.32 | $31.86 | $32.26 | $32.26 | 267,560 |
| 2023-01-09 | $31.69 | $32.33 | $31.69 | $31.95 | $31.95 | 226,800 |
| 2023-01-06 | $31.50 | $31.96 | $31.39 | $31.43 | $31.43 | 232,299 |
| 2023-01-05 | $31.48 | $31.55 | $31.02 | $31.38 | $31.38 | 146,514 |
| 2023-01-04 | $31.31 | $31.91 | $31.22 | $31.46 | $31.46 | 264,730 |
| 2023-01-03 | $31.28 | $31.66 | $30.92 | $31.23 | $31.23 | 217,599 |
| 2022-12-30 | $31.13 | $31.51 | $30.89 | $31.01 | $31.01 | 193,808 |
| 2022-12-29 | $31.04 | $31.58 | $30.78 | $31.35 | $31.35 | 187,787 |
| 2022-12-28 | $31.15 | $31.45 | $30.48 | $30.81 | $30.81 | 203,544 |
| 2022-12-27 | $31.15 | $31.27 | $31.01 | $31.19 | $31.19 | 133,360 |
| 2022-12-23 | $30.48 | $31.17 | $30.23 | $31.02 | $31.02 | 118,602 |
| 2022-12-22 | $31.12 | $31.34 | $30.13 | $30.68 | $30.68 | 186,308 |
| 2022-12-21 | $31.00 | $31.72 | $30.82 | $31.34 | $31.34 | 260,277 |
| 2022-12-20 | $30.34 | $30.92 | $30.29 | $30.88 | $30.88 | 216,966 |
| 2022-12-19 | $30.02 | $30.53 | $30.00 | $30.26 | $30.26 | 299,895 |
| 2022-12-16 | $29.73 | $30.10 | $29.70 | $30.03 | $30.03 | 482,130 |
| 2022-12-15 | $30.50 | $30.60 | $29.98 | $30.14 | $30.14 | 293,209 |
| 2022-12-14 | $30.39 | $30.92 | $30.16 | $30.51 | $30.51 | 219,340 |
| 2022-12-13 | $30.68 | $31.14 | $30.42 | $30.61 | $30.61 | 255,694 |
| 2022-12-12 | $30.47 | $30.61 | $30.27 | $30.46 | $30.46 | 184,506 |
| 2022-12-09 | $30.39 | $30.83 | $30.23 | $30.41 | $30.41 | 192,668 |
| 2022-12-08 | $30.07 | $30.95 | $29.95 | $30.39 | $30.39 | 245,653 |
| 2022-12-07 | $29.22 | $29.90 | $29.21 | $29.75 | $29.75 | 201,901 |
| 2022-12-06 | $28.97 | $29.32 | $28.96 | $29.27 | $29.27 | 230,041 |
| 2022-12-05 | $29.84 | $29.94 | $28.84 | $29.04 | $29.04 | 305,882 |
| 2022-12-02 | $29.56 | $30.20 | $29.27 | $30.02 | $30.02 | 260,410 |
| 2022-12-01 | $29.97 | $30.16 | $29.48 | $29.90 | $29.90 | 373,596 |
| 2022-11-30 | $30.28 | $30.48 | $29.64 | $30.48 | $30.23 | 307,910 |
| 2022-11-29 | $30.44 | $30.81 | $30.26 | $30.31 | $30.06 | 187,008 |
| 2022-11-28 | $30.20 | $30.51 | $30.02 | $30.33 | $30.08 | 340,598 |
| 2022-11-25 | $30.51 | $30.71 | $30.16 | $30.49 | $30.24 | 142,974 |
| 2022-11-23 | $30.14 | $30.58 | $30.12 | $30.52 | $30.27 | 167,824 |
| 2022-11-22 | $30.42 | $30.89 | $30.27 | $30.31 | $30.06 | 243,251 |
| 2022-11-21 | $29.79 | $30.13 | $29.56 | $30.08 | $29.83 | 310,709 |
| 2022-11-18 | $30.84 | $30.84 | $29.75 | $30.02 | $29.77 | 391,519 |
| 2022-11-17 | $30.17 | $30.49 | $29.82 | $30.32 | $30.07 | 316,621 |
| 2022-11-16 | $31.36 | $31.76 | $30.34 | $30.58 | $30.33 | 295,429 |
| 2022-11-15 | $31.42 | $31.71 | $30.81 | $30.94 | $30.68 | 261,994 |
| 2022-11-14 | $30.94 | $31.83 | $30.87 | $30.94 | $30.68 | 449,745 |
| 2022-11-11 | $30.73 | $31.37 | $30.56 | $30.97 | $30.71 | 350,012 |
| 2022-11-10 | $30.23 | $30.85 | $29.93 | $30.53 | $30.28 | 322,838 |
| 2022-11-09 | $29.37 | $29.83 | $28.90 | $29.20 | $28.96 | 386,163 |
| 2022-11-08 | $30.00 | $30.29 | $29.39 | $29.60 | $29.35 | 250,386 |
| 2022-11-07 | $30.50 | $30.69 | $29.91 | $29.96 | $29.71 | 322,327 |
| 2022-11-04 | $29.85 | $30.64 | $29.52 | $30.50 | $30.25 | 433,502 |
| 2022-11-03 | $28.83 | $29.57 | $28.30 | $29.23 | $28.99 | 321,183 |
| 2022-11-02 | $29.63 | $30.71 | $29.16 | $29.19 | $28.95 | 431,568 |
| 2022-11-01 | $30.44 | $30.75 | $29.60 | $29.91 | $29.66 | 449,854 |
| 2022-10-31 | $29.26 | $30.34 | $29.12 | $29.92 | $29.67 | 564,969 |
| 2022-10-28 | $29.53 | $29.82 | $29.18 | $29.57 | $29.32 | 220,615 |
| 2022-10-27 | $29.55 | $29.81 | $29.28 | $29.42 | $29.18 | 281,071 |
| 2022-10-26 | $29.48 | $29.92 | $29.16 | $29.28 | $29.04 | 280,475 |
| 2022-10-25 | $28.60 | $29.86 | $28.49 | $29.24 | $29.00 | 344,192 |
| 2022-10-24 | $28.93 | $29.19 | $28.46 | $28.63 | $28.39 | 230,377 |
| 2022-10-21 | $28.23 | $29.04 | $28.01 | $28.91 | $28.67 | 235,236 |
| 2022-10-20 | $28.68 | $29.23 | $27.77 | $28.10 | $27.87 | 222,265 |
| 2022-10-19 | $28.87 | $28.99 | $28.34 | $28.56 | $28.32 | 179,884 |
| 2022-10-18 | $28.95 | $29.14 | $28.43 | $29.00 | $28.76 | 303,749 |
| 2022-10-17 | $28.32 | $28.68 | $28.12 | $28.33 | $28.10 | 241,150 |
| 2022-10-14 | $28.13 | $28.53 | $27.70 | $27.84 | $27.84 | 280,927 |
| 2022-10-13 | $26.75 | $28.32 | $26.39 | $28.06 | $28.06 | 344,534 |
| 2022-10-12 | $26.72 | $27.65 | $26.35 | $27.30 | $27.30 | 303,177 |
| 2022-10-11 | $27.07 | $27.49 | $26.43 | $26.69 | $26.69 | 383,545 |
| 2022-10-10 | $27.56 | $27.83 | $26.89 | $26.93 | $26.93 | 263,912 |
| 2022-10-07 | $27.54 | $27.73 | $27.05 | $27.34 | $27.34 | 297,637 |
| 2022-10-06 | $28.00 | $28.30 | $27.75 | $27.81 | $27.81 | 242,653 |
| 2022-10-05 | $28.09 | $28.28 | $27.67 | $28.10 | $28.10 | 253,137 |
| 2022-10-04 | $27.94 | $28.70 | $27.89 | $28.64 | $28.64 | 384,665 |
| 2022-10-03 | $27.13 | $28.06 | $27.05 | $27.47 | $27.47 | 210,209 |
| 2022-09-30 | $26.87 | $27.32 | $26.67 | $26.86 | $26.86 | 300,401 |
| 2022-09-29 | $27.20 | $27.23 | $26.08 | $26.84 | $26.84 | 363,932 |
| 2022-09-28 | $27.11 | $27.86 | $26.85 | $27.52 | $27.52 | 291,469 |
| 2022-09-27 | $27.27 | $27.90 | $26.97 | $27.20 | $27.20 | 251,650 |
| 2022-09-26 | $27.17 | $27.92 | $26.54 | $26.75 | $26.75 | 348,516 |
| 2022-09-23 | $28.05 | $28.78 | $26.98 | $27.29 | $27.29 | 471,509 |
| 2022-09-22 | $29.80 | $30.55 | $28.65 | $28.67 | $28.67 | 405,828 |
| 2022-09-21 | $30.19 | $30.42 | $29.44 | $29.46 | $29.46 | 255,923 |
| 2022-09-20 | $29.55 | $30.01 | $29.31 | $29.86 | $29.86 | 255,522 |
| 2022-09-19 | $29.51 | $30.08 | $29.41 | $29.75 | $29.75 | 327,565 |
| 2022-09-16 | $29.27 | $29.95 | $29.06 | $29.95 | $29.95 | 580,008 |
| 2022-09-15 | $30.04 | $30.42 | $29.76 | $29.80 | $29.80 | 248,403 |
| 2022-09-14 | $30.15 | $30.49 | $29.89 | $30.20 | $30.20 | 261,965 |
| 2022-09-13 | $30.87 | $31.50 | $29.80 | $29.93 | $29.93 | 351,961 |
| 2022-09-12 | $31.25 | $31.63 | $30.80 | $31.13 | $31.13 | 408,610 |
| 2022-09-09 | $29.94 | $30.92 | $29.65 | $30.86 | $30.86 | 564,566 |
| 2022-09-08 | $29.74 | $29.87 | $29.26 | $29.40 | $29.40 | 405,290 |
| 2022-09-07 | $29.88 | $30.40 | $29.44 | $29.50 | $29.50 | 546,921 |
| 2022-09-06 | $30.04 | $30.50 | $29.77 | $30.04 | $30.04 | 224,704 |
| 2022-09-02 | $30.70 | $30.78 | $29.85 | $29.94 | $29.94 | 232,916 |
| 2022-09-01 | $30.06 | $30.48 | $29.64 | $30.38 | $30.38 | 247,306 |
| 2022-08-31 | $30.87 | $30.97 | $30.33 | $30.38 | $30.13 | 233,689 |
| 2022-08-30 | $31.55 | $31.79 | $30.28 | $30.74 | $30.49 | 312,375 |
| 2022-08-29 | $31.58 | $31.94 | $31.32 | $31.37 | $31.11 | 268,913 |
| 2022-08-26 | $32.86 | $32.86 | $31.88 | $31.94 | $31.68 | 221,890 |
| 2022-08-25 | $32.60 | $32.96 | $32.57 | $32.93 | $32.66 | 174,733 |
| 2022-08-24 | $32.53 | $32.66 | $32.07 | $32.48 | $32.21 | 180,617 |
| 2022-08-23 | $32.36 | $32.93 | $32.28 | $32.44 | $32.18 | 215,354 |
| 2022-08-22 | $32.23 | $32.39 | $31.90 | $32.29 | $32.03 | 322,113 |
| 2022-08-19 | $33.61 | $33.69 | $32.57 | $32.74 | $32.47 | 231,009 |
| 2022-08-18 | $33.12 | $33.86 | $33.12 | $33.73 | $33.45 | 240,879 |
| 2022-08-17 | $33.41 | $33.82 | $33.08 | $33.23 | $32.96 | 440,166 |
| 2022-08-16 | $33.33 | $34.16 | $33.28 | $34.05 | $33.77 | 224,141 |
| 2022-08-15 | $33.60 | $33.90 | $33.28 | $33.53 | $33.26 | 227,904 |
| 2022-08-12 | $34.18 | $34.37 | $33.70 | $34.09 | $33.81 | 224,869 |
| 2022-08-11 | $33.72 | $35.14 | $33.61 | $34.16 | $33.88 | 542,847 |
| 2022-08-10 | $33.01 | $33.40 | $32.80 | $33.14 | $32.87 | 298,183 |
| 2022-08-09 | $32.07 | $32.57 | $31.52 | $32.56 | $32.29 | 295,822 |
| 2022-08-08 | $32.34 | $32.82 | $31.80 | $31.99 | $31.73 | 225,505 |
| 2022-08-05 | $31.59 | $32.43 | $31.59 | $32.12 | $31.86 | 220,404 |
| 2022-08-04 | $32.50 | $32.65 | $31.85 | $31.87 | $31.61 | 275,600 |
| 2022-08-03 | $32.43 | $33.30 | $32.12 | $32.67 | $32.40 | 344,297 |
| 2022-08-02 | $35.00 | $35.00 | $32.27 | $32.43 | $32.17 | 927,619 |
| 2022-08-01 | $33.55 | $34.17 | $33.26 | $33.86 | $33.58 | 319,633 |
| 2022-07-29 | $33.32 | $34.32 | $33.25 | $33.97 | $33.69 | 344,606 |
| 2022-07-28 | $32.20 | $33.45 | $32.20 | $33.26 | $32.99 | 444,654 |
| 2022-07-27 | $31.15 | $32.05 | $31.15 | $31.96 | $31.70 | 244,766 |
| 2022-07-26 | $31.11 | $31.48 | $31.02 | $31.10 | $30.85 | 190,298 |
| 2022-07-25 | $31.02 | $31.49 | $30.96 | $31.48 | $31.22 | 313,447 |
| 2022-07-22 | $30.93 | $31.14 | $30.36 | $30.85 | $30.60 | 329,263 |
| 2022-07-21 | $30.15 | $30.82 | $29.94 | $30.82 | $30.57 | 323,702 |
| 2022-07-20 | $29.66 | $30.24 | $29.52 | $30.17 | $29.92 | 287,425 |
| 2022-07-19 | $28.95 | $29.86 | $28.94 | $29.85 | $29.61 | 327,942 |
| 2022-07-18 | $28.15 | $29.31 | $28.15 | $28.80 | $28.56 | 438,146 |
| 2022-07-15 | $27.49 | $28.04 | $27.07 | $27.72 | $27.49 | 385,199 |
| 2022-07-14 | $26.38 | $26.88 | $26.04 | $26.86 | $26.64 | 211,629 |
| 2022-07-13 | $27.00 | $27.51 | $26.70 | $27.05 | $26.83 | 282,484 |
| 2022-07-12 | $26.72 | $27.50 | $26.72 | $27.18 | $26.96 | 302,097 |
| 2022-07-11 | $26.79 | $27.14 | $26.60 | $26.79 | $26.57 | 347,402 |
| 2022-07-08 | $26.91 | $27.13 | $26.45 | $26.97 | $26.75 | 289,456 |
| 2022-07-07 | $26.50 | $27.18 | $26.50 | $26.83 | $26.61 | 342,560 |
| 2022-07-06 | $26.71 | $27.10 | $25.47 | $26.04 | $25.83 | 495,717 |
| 2022-07-05 | $26.57 | $26.95 | $25.91 | $26.88 | $26.66 | 393,259 |
| 2022-07-01 | $27.21 | $27.75 | $26.87 | $27.34 | $27.12 | 264,301 |
| 2022-06-30 | $26.80 | $27.67 | $26.61 | $27.41 | $27.19 | 268,667 |
| 2022-06-29 | $27.90 | $27.90 | $26.94 | $27.22 | $27.00 | 331,805 |
| 2022-06-28 | $28.98 | $29.15 | $27.76 | $27.79 | $27.56 | 307,777 |
| 2022-06-27 | $28.65 | $29.35 | $28.59 | $28.71 | $28.48 | 437,711 |
| 2022-06-24 | $27.83 | $28.74 | $27.71 | $28.43 | $28.20 | 727,896 |
| 2022-06-23 | $27.57 | $28.01 | $27.00 | $27.61 | $27.38 | 775,539 |
| 2022-06-22 | $27.70 | $28.25 | $27.61 | $27.63 | $27.40 | 562,379 |
| 2022-06-21 | $27.67 | $28.50 | $27.50 | $28.29 | $28.06 | 512,588 |
| 2022-06-17 | $28.45 | $28.56 | $26.97 | $27.06 | $26.84 | 857,127 |
| 2022-06-16 | $29.09 | $29.25 | $27.89 | $28.29 | $28.06 | 723,836 |
| 2022-06-15 | $29.96 | $30.35 | $29.50 | $29.87 | $29.63 | 330,550 |
| 2022-06-14 | $28.88 | $30.07 | $28.80 | $29.75 | $29.51 | 510,019 |
| 2022-06-13 | $29.98 | $30.13 | $28.51 | $28.67 | $28.44 | 954,031 |
| 2022-06-10 | $30.85 | $31.10 | $30.29 | $30.86 | $30.61 | 442,740 |
| 2022-06-09 | $31.83 | $32.19 | $31.41 | $31.45 | $31.19 | 512,808 |
| 2022-06-08 | $33.40 | $33.40 | $31.66 | $31.94 | $31.68 | 471,708 |
| 2022-06-07 | $33.33 | $33.70 | $33.15 | $33.56 | $33.29 | 337,177 |
| 2022-06-06 | $33.08 | $33.57 | $32.79 | $33.42 | $33.15 | 240,278 |
| 2022-06-03 | $33.17 | $33.27 | $32.54 | $32.91 | $32.64 | 177,582 |
| 2022-06-02 | $32.50 | $33.28 | $32.50 | $33.14 | $32.87 | 225,141 |
| 2022-06-01 | $32.63 | $32.86 | $31.86 | $32.50 | $31.99 | 248,786 |
| 2022-05-31 | $32.86 | $33.09 | $32.24 | $32.44 | $31.93 | 351,146 |
| 2022-05-27 | $32.33 | $32.71 | $32.02 | $32.71 | $32.20 | 268,498 |
| 2022-05-26 | $32.00 | $32.64 | $31.80 | $32.13 | $31.63 | 342,901 |
| 2022-05-25 | $31.48 | $32.44 | $31.48 | $32.15 | $31.65 | 290,521 |
| 2022-05-24 | $31.63 | $31.88 | $30.85 | $31.65 | $31.16 | 335,057 |
| 2022-05-23 | $31.16 | $32.33 | $31.07 | $31.97 | $31.47 | 442,054 |
| 2022-05-20 | $30.91 | $30.98 | $30.13 | $30.88 | $30.40 | 395,432 |
| 2022-05-19 | $30.24 | $31.13 | $30.13 | $30.55 | $30.07 | 406,171 |
| 2022-05-18 | $31.79 | $32.07 | $30.07 | $30.43 | $29.96 | 386,648 |
| 2022-05-17 | $32.10 | $32.48 | $31.53 | $31.93 | $31.43 | 328,214 |
| 2022-05-16 | $31.08 | $31.46 | $30.93 | $31.24 | $30.75 | 407,428 |
| 2022-05-13 | $30.95 | $31.75 | $30.83 | $31.25 | $30.76 | 376,720 |
| 2022-05-12 | $30.37 | $30.80 | $29.67 | $30.70 | $30.22 | 631,498 |
| 2022-05-11 | $31.38 | $31.65 | $30.49 | $30.60 | $30.12 | 428,915 |
| 2022-05-10 | $32.11 | $32.30 | $30.29 | $31.25 | $30.76 | 823,261 |
| 2022-05-09 | $32.35 | $33.34 | $30.97 | $31.67 | $31.18 | 1,009,029 |
| 2022-05-06 | $34.21 | $34.42 | $32.87 | $33.13 | $32.61 | 616,468 |
| 2022-05-05 | $35.82 | $35.89 | $33.72 | $34.64 | $34.10 | 666,205 |
| 2022-05-04 | $35.49 | $36.23 | $34.79 | $36.07 | $35.51 | 460,700 |
| 2022-05-03 | $34.44 | $35.71 | $34.27 | $35.33 | $34.78 | 478,336 |
| 2022-05-02 | $33.42 | $34.04 | $33.13 | $33.98 | $33.45 | 406,047 |
| 2022-04-29 | $33.83 | $34.94 | $33.43 | $33.54 | $33.02 | 270,349 |
| 2022-04-28 | $33.95 | $34.13 | $32.96 | $33.76 | $33.23 | 256,029 |
| 2022-04-27 | $33.08 | $33.69 | $32.59 | $33.50 | $32.98 | 366,188 |
| 2022-04-26 | $33.28 | $33.60 | $32.70 | $33.12 | $32.60 | 480,960 |
| 2022-04-25 | $33.61 | $33.92 | $33.10 | $33.54 | $33.02 | 536,616 |
| 2022-04-22 | $34.20 | $35.07 | $33.72 | $33.88 | $33.35 | 488,823 |
| 2022-04-21 | $36.79 | $36.84 | $34.12 | $34.39 | $33.85 | 578,333 |
| 2022-04-20 | $37.09 | $37.52 | $36.20 | $36.36 | $35.79 | 335,364 |
| 2022-04-19 | $35.96 | $37.03 | $35.80 | $36.77 | $36.20 | 438,141 |
| 2022-04-18 | $35.00 | $36.77 | $34.95 | $36.30 | $35.73 | 598,958 |
| 2022-04-14 | $35.01 | $35.64 | $34.61 | $35.06 | $34.51 | 461,561 |
| 2022-04-13 | $34.15 | $35.05 | $34.15 | $34.94 | $34.40 | 415,438 |
| 2022-04-12 | $33.66 | $34.35 | $33.59 | $34.07 | $33.54 | 486,745 |
| 2022-04-11 | $33.50 | $33.75 | $32.05 | $33.40 | $32.88 | 775,521 |
| 2022-04-08 | $34.88 | $35.23 | $33.60 | $33.64 | $33.12 | 857,278 |
| 2022-04-07 | $35.25 | $35.67 | $34.55 | $35.04 | $34.49 | 459,320 |
| 2022-04-06 | $35.68 | $35.84 | $34.39 | $35.26 | $34.71 | 729,307 |
| 2022-04-05 | $37.04 | $37.30 | $35.80 | $36.04 | $35.48 | 916,002 |
| 2022-04-04 | $38.20 | $38.20 | $36.95 | $37.26 | $36.68 | 492,179 |
| 2022-04-01 | $38.22 | $38.98 | $38.01 | $38.49 | $37.89 | 305,563 |
| 2022-03-31 | $38.43 | $39.15 | $38.02 | $38.07 | $37.48 | 247,817 |
| 2022-03-30 | $38.89 | $39.26 | $38.36 | $38.57 | $37.97 | 280,694 |
| 2022-03-29 | $39.60 | $39.72 | $38.44 | $39.00 | $38.39 | 515,812 |
| 2022-03-28 | $39.21 | $39.56 | $38.83 | $39.36 | $38.75 | 287,830 |
| 2022-03-25 | $40.23 | $40.35 | $39.23 | $39.58 | $38.96 | 209,287 |
| 2022-03-24 | $39.78 | $40.28 | $39.35 | $40.19 | $39.56 | 287,607 |
| 2022-03-23 | $39.54 | $40.26 | $39.09 | $39.23 | $38.62 | 271,161 |
| 2022-03-22 | $39.00 | $40.35 | $38.84 | $39.67 | $39.05 | 575,809 |
| 2022-03-21 | $38.98 | $40.00 | $38.94 | $39.14 | $38.53 | 392,026 |
| 2022-03-18 | $38.49 | $39.00 | $37.74 | $38.93 | $38.32 | 566,433 |
| 2022-03-17 | $38.11 | $38.88 | $37.61 | $38.45 | $37.85 | 370,374 |
| 2022-03-16 | $37.43 | $38.21 | $36.94 | $38.03 | $37.44 | 331,084 |
| 2022-03-15 | $35.91 | $37.07 | $35.88 | $36.92 | $36.34 | 250,941 |
| 2022-03-14 | $37.37 | $37.50 | $35.75 | $35.99 | $35.43 | 462,907 |
| 2022-03-11 | $37.80 | $38.71 | $36.94 | $37.01 | $36.43 | 376,162 |
| 2022-03-10 | $36.25 | $37.80 | $36.00 | $37.72 | $37.13 | 426,141 |
| 2022-03-09 | $36.23 | $36.77 | $35.67 | $36.41 | $35.84 | 456,500 |
| 2022-03-08 | $35.03 | $36.07 | $34.73 | $35.44 | $34.89 | 387,653 |
| 2022-03-07 | $35.10 | $35.52 | $34.34 | $34.89 | $34.35 | 536,916 |
| 2022-03-04 | $35.95 | $36.26 | $35.25 | $35.55 | $35.00 | 269,480 |
| 2022-03-03 | $36.25 | $36.79 | $36.00 | $36.54 | $35.97 | 332,529 |
| 2022-03-02 | $35.21 | $36.80 | $34.76 | $36.55 | $35.74 | 436,610 |
| 2022-03-01 | $35.30 | $35.69 | $34.40 | $34.65 | $33.88 | 390,251 |
| 2022-02-28 | $35.95 | $36.29 | $35.20 | $35.51 | $34.72 | 446,316 |
| 2022-02-25 | $36.38 | $36.90 | $36.06 | $36.65 | $35.83 | 303,962 |
| 2022-02-24 | $34.59 | $36.21 | $34.22 | $36.07 | $35.27 | 408,849 |
| 2022-02-23 | $37.60 | $37.78 | $35.65 | $35.77 | $34.97 | 386,278 |
| 2022-02-22 | $37.24 | $37.89 | $36.72 | $37.18 | $36.35 | 477,234 |
| 2022-02-18 | $38.26 | $38.79 | $37.50 | $37.56 | $36.72 | 550,964 |
| 2022-02-17 | $39.26 | $39.31 | $38.20 | $38.51 | $37.65 | 389,843 |
| 2022-02-16 | $39.39 | $40.14 | $38.98 | $39.40 | $38.52 | 565,912 |
| 2022-02-15 | $38.63 | $39.73 | $38.50 | $39.46 | $38.58 | 948,988 |
| 2022-02-14 | $39.09 | $39.22 | $37.42 | $38.15 | $37.30 | 832,754 |
| 2022-02-11 | $40.00 | $40.71 | $38.31 | $39.06 | $38.19 | 1,585,476 |
| 2022-02-10 | $40.46 | $41.89 | $40.01 | $41.57 | $40.64 | 695,744 |
| 2022-02-09 | $40.83 | $41.37 | $40.11 | $40.66 | $39.75 | 606,668 |
| 2022-02-08 | $38.08 | $41.35 | $38.08 | $40.82 | $39.91 | 1,234,815 |
| 2022-02-07 | $37.57 | $38.66 | $37.20 | $38.22 | $37.37 | 516,654 |
| 2022-02-04 | $37.16 | $38.06 | $37.08 | $37.91 | $37.07 | 354,839 |
| 2022-02-03 | $37.96 | $39.31 | $37.88 | $38.07 | $37.22 | 290,608 |
| 2022-02-02 | $38.30 | $38.90 | $37.90 | $38.37 | $37.52 | 256,833 |
| 2022-02-01 | $37.41 | $38.74 | $36.92 | $38.44 | $37.58 | 446,367 |
| 2022-01-31 | $36.53 | $37.11 | $35.90 | $36.78 | $35.96 | 565,884 |
| 2022-01-28 | $36.28 | $37.03 | $35.75 | $37.00 | $36.18 | 366,495 |
| 2022-01-27 | $37.06 | $37.60 | $36.29 | $36.53 | $35.72 | 298,089 |
| 2022-01-26 | $37.29 | $37.89 | $35.94 | $36.47 | $35.66 | 311,966 |
| 2022-01-25 | $36.86 | $37.15 | $35.75 | $36.67 | $35.85 | 271,484 |
| 2022-01-24 | $35.92 | $36.96 | $34.41 | $36.83 | $36.01 | 625,302 |
| 2022-01-21 | $37.23 | $38.02 | $36.35 | $36.70 | $35.88 | 492,517 |
| 2022-01-20 | $37.99 | $38.96 | $37.62 | $37.63 | $36.79 | 341,075 |
| 2022-01-19 | $39.52 | $39.59 | $37.52 | $37.86 | $37.02 | 554,625 |
| 2022-01-18 | $40.02 | $40.82 | $39.26 | $39.37 | $38.49 | 456,360 |
| 2022-01-14 | $38.43 | $40.57 | $38.28 | $40.38 | $39.48 | 547,112 |
| 2022-01-13 | $39.19 | $40.15 | $38.68 | $38.94 | $38.07 | 321,193 |
| 2022-01-12 | $38.50 | $39.36 | $38.25 | $39.04 | $38.17 | 371,131 |
| 2022-01-11 | $37.24 | $38.50 | $36.81 | $38.31 | $37.46 | 245,839 |
| 2022-01-10 | $37.06 | $37.23 | $36.26 | $37.12 | $36.29 | 281,129 |
| 2022-01-07 | $37.89 | $38.30 | $37.14 | $37.22 | $36.39 | 311,079 |
| 2022-01-06 | $37.29 | $38.06 | $37.10 | $37.72 | $36.88 | 304,347 |
| 2022-01-05 | $37.75 | $37.87 | $36.67 | $37.05 | $36.22 | 322,371 |
| 2022-01-04 | $36.83 | $37.93 | $36.70 | $37.57 | $36.73 | 386,969 |
| 2022-01-03 | $36.19 | $37.02 | $36.19 | $36.56 | $35.75 | 337,476 |
| 2021-12-31 | $35.32 | $35.87 | $35.32 | $35.71 | $34.91 | 140,922 |
| 2021-12-30 | $36.25 | $36.53 | $35.46 | $35.57 | $34.78 | 201,716 |
| 2021-12-29 | $35.93 | $36.69 | $35.93 | $36.44 | $35.63 | 245,197 |
| 2021-12-28 | $35.84 | $36.40 | $35.82 | $35.98 | $35.18 | 180,819 |
| 2021-12-27 | $35.16 | $36.05 | $35.15 | $35.98 | $35.18 | 226,781 |
| 2021-12-23 | $35.08 | $35.81 | $35.05 | $35.35 | $34.56 | 187,469 |
| 2021-12-22 | $34.87 | $35.22 | $34.27 | $34.94 | $34.16 | 318,048 |
| 2021-12-21 | $34.01 | $34.95 | $34.01 | $34.90 | $34.12 | 277,139 |
| 2021-12-20 | $32.90 | $34.03 | $32.53 | $33.96 | $33.20 | 367,895 |
| 2021-12-17 | $32.96 | $33.69 | $32.39 | $33.34 | $32.60 | 490,119 |
| 2021-12-16 | $34.37 | $34.86 | $33.05 | $33.27 | $32.53 | 281,745 |
| 2021-12-15 | $33.17 | $33.87 | $32.52 | $33.72 | $32.97 | 367,762 |
| 2021-12-14 | $33.71 | $34.53 | $33.18 | $33.25 | $32.51 | 251,169 |
| 2021-12-13 | $34.82 | $34.86 | $33.50 | $34.08 | $33.32 | 355,679 |
| 2021-12-10 | $35.12 | $35.49 | $34.69 | $35.06 | $34.28 | 262,208 |
| 2021-12-09 | $34.62 | $35.33 | $34.29 | $35.01 | $34.23 | 182,907 |
| 2021-12-08 | $35.20 | $35.76 | $34.93 | $35.10 | $34.32 | 228,718 |
| 2021-12-07 | $34.45 | $35.59 | $34.43 | $35.31 | $34.52 | 272,152 |
| 2021-12-06 | $33.67 | $34.57 | $33.20 | $33.92 | $33.16 | 337,944 |
| 2021-12-03 | $33.29 | $33.52 | $32.81 | $33.21 | $32.47 | 373,502 |
| 2021-12-02 | $32.38 | $33.50 | $32.38 | $33.01 | $32.27 | 398,393 |
| 2021-12-01 | $33.36 | $34.03 | $32.21 | $32.40 | $31.44 | 706,965 |
| 2021-11-30 | $33.27 | $33.78 | $32.22 | $32.67 | $31.70 | 443,344 |
| 2021-11-29 | $34.46 | $34.50 | $33.30 | $33.64 | $32.64 | 263,428 |
| 2021-11-26 | $33.45 | $33.84 | $32.81 | $33.68 | $32.68 | 420,597 |
| 2021-11-24 | $34.80 | $35.15 | $34.60 | $34.80 | $33.77 | 259,169 |
| 2021-11-23 | $35.32 | $35.68 | $34.31 | $34.60 | $33.57 | 458,852 |
| 2021-11-22 | $35.53 | $36.00 | $34.95 | $34.99 | $33.95 | 510,574 |
| 2021-11-19 | $36.17 | $36.17 | $35.05 | $35.17 | $34.13 | 809,745 |
| 2021-11-18 | $37.11 | $37.21 | $36.30 | $36.55 | $35.47 | 414,843 |
| 2021-11-17 | $37.18 | $37.49 | $36.83 | $37.16 | $36.06 | 302,035 |
| 2021-11-16 | $37.11 | $37.65 | $37.08 | $37.47 | $36.36 | 459,586 |
| 2021-11-15 | $38.00 | $38.06 | $37.10 | $37.38 | $36.27 | 495,656 |
| 2021-11-12 | $38.95 | $39.01 | $37.26 | $37.90 | $36.78 | 542,659 |
| 2021-11-11 | $39.00 | $39.47 | $38.61 | $39.18 | $38.02 | 387,926 |
| 2021-11-10 | $39.32 | $40.19 | $38.06 | $38.30 | $37.17 | 452,371 |
| 2021-11-09 | $39.60 | $40.19 | $38.91 | $39.52 | $38.35 | 512,575 |
| 2021-11-08 | $40.53 | $40.62 | $39.46 | $39.67 | $38.49 | 558,329 |
| 2021-11-05 | $39.43 | $41.24 | $38.15 | $39.78 | $38.60 | 872,638 |
| 2021-11-04 | $38.78 | $39.50 | $38.19 | $38.81 | $37.66 | 447,553 |
| 2021-11-03 | $38.69 | $38.98 | $38.05 | $38.56 | $37.42 | 407,750 |
| 2021-11-02 | $39.10 | $39.16 | $38.05 | $38.62 | $37.48 | 626,724 |
| 2021-11-01 | $39.10 | $39.98 | $38.60 | $39.29 | $38.13 | 572,542 |
| 2021-10-29 | $39.89 | $40.14 | $39.01 | $39.29 | $38.13 | 448,517 |
| 2021-10-28 | $38.52 | $40.44 | $38.44 | $40.33 | $39.14 | 409,398 |
| 2021-10-27 | $38.48 | $39.18 | $38.34 | $38.37 | $37.23 | 374,433 |
| 2021-10-26 | $39.82 | $39.99 | $38.52 | $38.85 | $37.70 | 577,061 |
| 2021-10-25 | $37.46 | $39.73 | $37.04 | $39.46 | $38.29 | 924,952 |
| 2021-10-22 | $37.10 | $37.37 | $36.23 | $36.93 | $35.84 | 672,212 |
| 2021-10-21 | $37.50 | $37.72 | $36.49 | $37.18 | $36.08 | 513,213 |
| 2021-10-20 | $36.85 | $38.19 | $36.18 | $37.89 | $36.77 | 409,564 |
| 2021-10-19 | $38.10 | $38.12 | $36.76 | $36.93 | $35.84 | 402,477 |
| 2021-10-18 | $36.79 | $38.81 | $36.64 | $37.72 | $36.60 | 451,696 |
| 2021-10-15 | $37.50 | $38.84 | $36.93 | $37.03 | $35.93 | 1,181,586 |
| 2021-10-14 | $37.50 | $37.53 | $36.06 | $36.86 | $35.77 | 358,093 |
| 2021-10-13 | $37.44 | $37.75 | $35.81 | $37.00 | $35.90 | 545,031 |
| 2021-10-12 | $35.97 | $37.49 | $35.59 | $37.36 | $36.25 | 544,469 |
| 2021-10-11 | $36.09 | $36.50 | $35.90 | $36.00 | $34.93 | 220,763 |
| 2021-10-08 | $36.02 | $36.72 | $35.74 | $36.08 | $35.01 | 298,422 |
| 2021-10-07 | $36.29 | $37.49 | $36.14 | $36.22 | $35.15 | 705,940 |
| 2021-10-06 | $34.74 | $35.98 | $34.57 | $35.94 | $34.88 | 415,633 |
| 2021-10-05 | $34.45 | $35.76 | $34.10 | $35.30 | $34.25 | 340,323 |
| 2021-10-04 | $35.62 | $35.91 | $34.14 | $34.44 | $33.42 | 441,353 |
| 2021-10-01 | $35.10 | $36.09 | $35.05 | $35.66 | $34.60 | 449,574 |
| 2021-09-30 | $36.29 | $36.43 | $34.87 | $34.91 | $33.88 | 400,636 |
| 2021-09-29 | $35.75 | $36.80 | $35.65 | $36.06 | $34.99 | 512,847 |
| 2021-09-28 | $35.56 | $35.81 | $35.21 | $35.56 | $34.51 | 462,779 |
| 2021-09-27 | $34.44 | $35.97 | $34.44 | $35.75 | $34.69 | 416,821 |
| 2021-09-24 | $34.16 | $34.97 | $34.16 | $34.66 | $33.63 | 323,804 |
| 2021-09-23 | $32.96 | $34.50 | $32.91 | $34.34 | $33.32 | 496,191 |
| 2021-09-22 | $31.97 | $33.34 | $31.88 | $32.85 | $31.88 | 432,701 |
| 2021-09-21 | $31.56 | $31.83 | $30.88 | $31.57 | $30.63 | 406,873 |
| 2021-09-20 | $31.83 | $32.10 | $30.73 | $31.11 | $30.19 | 670,036 |
| 2021-09-17 | $33.38 | $33.67 | $32.98 | $33.31 | $32.32 | 447,348 |
| 2021-09-16 | $32.72 | $33.58 | $32.41 | $33.23 | $32.25 | 415,054 |
| 2021-09-15 | $32.06 | $32.98 | $31.66 | $32.34 | $31.38 | 363,860 |
| 2021-09-14 | $32.85 | $32.93 | $31.70 | $31.94 | $30.99 | 407,877 |
| 2021-09-13 | $33.00 | $33.34 | $32.29 | $32.71 | $31.74 | 405,362 |
| 2021-09-10 | $33.51 | $33.70 | $32.62 | $32.74 | $31.77 | 345,899 |
| 2021-09-09 | $32.60 | $33.79 | $32.37 | $33.24 | $32.26 | 335,631 |
| 2021-09-08 | $33.77 | $33.80 | $32.07 | $32.63 | $31.66 | 422,161 |
| 2021-09-07 | $33.63 | $35.33 | $33.57 | $33.81 | $32.81 | 435,556 |
| 2021-09-03 | $33.83 | $34.13 | $33.47 | $33.83 | $32.83 | 210,871 |
| 2021-09-02 | $33.80 | $34.06 | $33.42 | $33.94 | $32.93 | 214,754 |
| 2021-09-01 | $33.36 | $33.92 | $32.76 | $33.65 | $32.65 | 321,421 |
| 2021-08-31 | $33.39 | $33.39 | $32.70 | $33.22 | $32.24 | 278,390 |
| 2021-08-30 | $34.00 | $34.32 | $33.43 | $33.46 | $32.47 | 267,152 |
| 2021-08-27 | $32.49 | $34.16 | $32.29 | $34.07 | $33.06 | 383,149 |
| 2021-08-26 | $32.60 | $33.04 | $32.30 | $32.49 | $31.53 | 330,555 |
| 2021-08-25 | $32.97 | $33.30 | $32.71 | $32.86 | $31.89 | 268,569 |
| 2021-08-24 | $32.39 | $33.61 | $32.26 | $33.05 | $32.07 | 435,922 |
| 2021-08-23 | $31.98 | $32.52 | $31.81 | $32.27 | $31.31 | 299,932 |
| 2021-08-20 | $31.65 | $32.17 | $31.37 | $31.54 | $30.61 | 357,104 |
| 2021-08-19 | $32.77 | $33.30 | $31.36 | $31.76 | $30.82 | 481,888 |
| 2021-08-18 | $32.73 | $33.81 | $32.53 | $33.38 | $32.39 | 401,068 |
| 2021-08-17 | $33.82 | $34.03 | $32.35 | $32.98 | $32.00 | 696,856 |
| 2021-08-16 | $34.90 | $34.90 | $33.56 | $34.22 | $33.21 | 558,870 |
| 2021-08-13 | $36.20 | $36.25 | $34.95 | $35.23 | $34.19 | 493,162 |
| 2021-08-12 | $37.27 | $37.27 | $35.05 | $36.35 | $35.27 | 684,955 |
| 2021-08-11 | $35.00 | $37.88 | $34.95 | $37.27 | $36.17 | 1,290,429 |
| 2021-08-10 | $34.00 | $35.20 | $33.83 | $34.56 | $33.54 | 565,355 |
| 2021-08-09 | $34.95 | $35.00 | $33.70 | $34.27 | $33.25 | 497,529 |
| 2021-08-06 | $34.00 | $35.42 | $33.29 | $35.34 | $34.29 | 833,685 |
| 2021-08-05 | $32.98 | $33.35 | $32.55 | $32.71 | $31.74 | 335,856 |
| 2021-08-04 | $33.30 | $33.75 | $32.69 | $32.80 | $31.83 | 462,929 |
| 2021-08-03 | $32.58 | $33.80 | $32.00 | $33.54 | $32.55 | 396,300 |
| 2021-08-02 | $32.57 | $33.26 | $32.20 | $32.25 | $31.29 | 386,935 |
| 2021-07-30 | $32.04 | $32.43 | $31.54 | $32.28 | $31.32 | 293,787 |
| 2021-07-29 | $30.98 | $32.31 | $30.85 | $32.13 | $31.18 | 324,281 |
| 2021-07-28 | $30.03 | $30.87 | $29.85 | $30.48 | $29.58 | 347,028 |
| 2021-07-27 | $30.19 | $30.36 | $29.50 | $29.85 | $28.97 | 230,984 |
| 2021-07-26 | $30.13 | $30.66 | $29.75 | $30.46 | $29.56 | 292,487 |
| 2021-07-23 | $30.03 | $30.14 | $29.40 | $29.68 | $28.80 | 219,137 |
| 2021-07-22 | $30.25 | $30.25 | $29.50 | $29.66 | $28.78 | 216,888 |
| 2021-07-21 | $29.76 | $30.39 | $29.45 | $30.37 | $29.47 | 291,264 |
| 2021-07-20 | $29.00 | $30.19 | $28.95 | $29.33 | $28.46 | 366,028 |
| 2021-07-19 | $28.36 | $29.24 | $27.57 | $28.79 | $27.94 | 514,476 |
| 2021-07-16 | $30.67 | $30.71 | $29.12 | $29.24 | $28.37 | 436,231 |
| 2021-07-15 | $30.63 | $30.88 | $29.88 | $30.37 | $29.47 | 364,091 |
| 2021-07-14 | $31.66 | $31.98 | $30.52 | $30.78 | $29.87 | 311,604 |
| 2021-07-13 | $31.50 | $31.57 | $30.90 | $31.18 | $30.26 | 317,607 |
| 2021-07-12 | $31.43 | $32.05 | $30.91 | $31.84 | $30.90 | 345,372 |
| 2021-07-09 | $31.15 | $31.70 | $30.89 | $31.42 | $30.49 | 429,952 |
| 2021-07-08 | $31.04 | $31.37 | $30.29 | $30.86 | $29.95 | 553,926 |
| 2021-07-07 | $32.01 | $32.69 | $31.56 | $32.29 | $31.33 | 360,432 |
| 2021-07-06 | $32.80 | $32.80 | $31.30 | $32.28 | $31.32 | 347,628 |
| 2021-07-02 | $33.48 | $33.48 | $32.34 | $32.77 | $31.80 | 377,609 |
| 2021-07-01 | $34.00 | $34.00 | $32.98 | $33.57 | $32.58 | 298,015 |
| 2021-06-30 | $33.34 | $33.92 | $32.85 | $33.77 | $32.77 | 291,424 |
| 2021-06-29 | $33.81 | $34.00 | $33.15 | $33.30 | $32.31 | 296,337 |
| 2021-06-28 | $34.13 | $34.33 | $33.37 | $33.81 | $32.81 | 387,650 |
| 2021-06-25 | $34.85 | $35.20 | $34.03 | $34.06 | $33.05 | 1,230,111 |
| 2021-06-24 | $35.00 | $35.09 | $33.73 | $34.71 | $33.68 | 739,038 |
| 2021-06-23 | $35.20 | $36.19 | $34.83 | $35.25 | $34.21 | 718,101 |
| 2021-06-22 | $35.00 | $35.30 | $34.06 | $34.74 | $33.71 | 587,711 |
| 2021-06-21 | $33.00 | $35.28 | $32.85 | $35.24 | $34.20 | 1,051,608 |
| 2021-06-18 | $31.75 | $33.22 | $31.13 | $32.83 | $31.86 | 1,873,879 |
| 2021-06-17 | $33.00 | $33.23 | $28.90 | $29.89 | $29.00 | 1,410,644 |
| 2021-06-16 | $32.12 | $34.22 | $31.62 | $32.86 | $31.89 | 1,618,101 |
| 2021-06-15 | $32.34 | $32.65 | $31.77 | $32.43 | $31.47 | 431,562 |
| 2021-06-14 | $32.56 | $33.13 | $32.10 | $32.47 | $31.51 | 512,288 |
| 2021-06-11 | $31.51 | $32.64 | $31.38 | $32.62 | $31.65 | 448,852 |
| 2021-06-10 | $32.35 | $32.75 | $30.68 | $30.89 | $29.97 | 709,057 |
| 2021-06-09 | $32.91 | $33.28 | $31.37 | $32.28 | $31.32 | 703,146 |
| 2021-06-08 | $33.95 | $33.95 | $32.32 | $32.87 | $31.90 | 504,913 |
| 2021-06-07 | $33.00 | $34.01 | $33.00 | $33.61 | $32.61 | 700,576 |
| 2021-06-04 | $33.90 | $34.20 | $32.14 | $32.51 | $31.55 | 603,124 |
| 2021-06-03 | $34.60 | $34.65 | $32.90 | $33.48 | $32.49 | 656,236 |
| 2021-06-02 | $34.82 | $35.00 | $32.68 | $34.92 | $33.89 | 977,515 |
| 2021-06-01 | $35.10 | $35.27 | $34.00 | $34.08 | $33.07 | 1,423,592 |
| 2021-05-28 | $30.99 | $33.81 | $30.60 | $33.70 | $32.70 | 1,446,430 |
| 2021-05-27 | $29.34 | $31.10 | $29.21 | $30.97 | $30.05 | 771,837 |
| 2021-05-26 | $28.36 | $29.18 | $28.35 | $28.90 | $28.04 | 359,608 |
| 2021-05-25 | $28.99 | $29.50 | $28.23 | $28.28 | $27.44 | 443,951 |
| 2021-05-24 | $28.55 | $29.05 | $27.85 | $28.84 | $27.99 | 329,860 |
| 2021-05-21 | $28.45 | $29.49 | $28.19 | $28.34 | $27.50 | 460,686 |
| 2021-05-20 | $27.54 | $28.38 | $27.24 | $28.08 | $27.25 | 425,754 |
| 2021-05-19 | $27.15 | $27.68 | $25.97 | $27.33 | $26.52 | 480,913 |
| 2021-05-18 | $28.42 | $28.79 | $27.75 | $27.77 | $26.95 | 350,542 |
| 2021-05-17 | $28.36 | $28.50 | $27.68 | $28.42 | $27.58 | 441,819 |
| 2021-05-14 | $26.67 | $28.58 | $26.60 | $28.49 | $27.65 | 670,720 |
| 2021-05-13 | $25.22 | $26.94 | $25.22 | $26.13 | $25.36 | 378,161 |
| 2021-05-12 | $25.69 | $26.96 | $25.11 | $25.36 | $24.61 | 560,257 |
| 2021-05-11 | $24.77 | $25.51 | $24.30 | $25.45 | $24.70 | 374,427 |
| 2021-05-10 | $27.04 | $27.43 | $25.46 | $25.51 | $24.75 | 352,251 |
| 2021-05-07 | $25.81 | $27.08 | $25.50 | $27.05 | $26.25 | 457,670 |
| 2021-05-06 | $25.79 | $25.89 | $24.56 | $25.62 | $24.86 | 303,329 |
| 2021-05-05 | $26.14 | $26.21 | $25.38 | $25.61 | $24.85 | 165,642 |
| 2021-05-04 | $26.31 | $26.50 | $25.07 | $25.93 | $25.16 | 321,235 |
| 2021-05-03 | $25.89 | $26.83 | $25.89 | $26.73 | $25.94 | 435,845 |
| 2021-04-30 | $25.58 | $26.00 | $25.24 | $25.62 | $24.86 | 331,313 |
| 2021-04-29 | $28.15 | $28.15 | $25.65 | $25.84 | $25.07 | 446,997 |
| 2021-04-28 | $27.59 | $28.26 | $27.33 | $27.56 | $26.74 | 396,315 |
| 2021-04-27 | $26.04 | $27.73 | $26.04 | $27.58 | $26.76 | 507,611 |
| 2021-04-26 | $26.26 | $26.90 | $26.01 | $26.18 | $25.40 | 354,435 |
| 2021-04-23 | $24.77 | $25.96 | $24.60 | $25.76 | $25.00 | 321,529 |
| 2021-04-22 | $26.10 | $26.18 | $24.51 | $24.57 | $23.84 | 538,368 |
| 2021-04-21 | $25.50 | $26.24 | $25.36 | $25.98 | $25.21 | 346,812 |
| 2021-04-20 | $28.23 | $28.38 | $25.37 | $25.46 | $24.71 | 759,205 |
| 2021-04-19 | $28.01 | $28.56 | $27.70 | $28.41 | $27.57 | 277,536 |
| 2021-04-16 | $28.93 | $29.17 | $28.08 | $28.14 | $27.31 | 294,723 |
| 2021-04-15 | $28.74 | $28.80 | $27.95 | $28.65 | $27.80 | 257,356 |
| 2021-04-14 | $27.41 | $28.65 | $27.41 | $28.41 | $27.57 | 330,219 |
| 2021-04-13 | $28.30 | $28.30 | $26.90 | $27.26 | $26.45 | 488,696 |
| 2021-04-12 | $28.10 | $28.48 | $27.80 | $28.36 | $27.52 | 281,169 |
| 2021-04-09 | $27.74 | $28.26 | $27.31 | $28.17 | $27.34 | 315,579 |
| 2021-04-08 | $28.95 | $29.07 | $27.07 | $27.64 | $26.82 | 544,772 |
| 2021-04-07 | $28.99 | $29.64 | $28.74 | $28.86 | $28.00 | 414,655 |
| 2021-04-06 | $29.43 | $29.90 | $28.57 | $28.93 | $28.07 | 589,445 |
| 2021-04-05 | $29.70 | $31.73 | $29.60 | $29.89 | $29.00 | 921,038 |
| 2021-04-01 | $28.95 | $29.51 | $28.03 | $29.27 | $28.40 | 406,963 |
| 2021-03-31 | $28.62 | $28.94 | $27.86 | $28.65 | $27.80 | 425,141 |
| 2021-03-30 | $28.06 | $28.62 | $26.93 | $28.55 | $27.70 | 499,340 |
| 2021-03-29 | $28.79 | $30.74 | $27.96 | $28.19 | $27.35 | 1,407,181 |
| 2021-03-26 | $28.88 | $29.10 | $27.75 | $29.10 | $28.24 | 821,691 |
| 2021-03-25 | $26.01 | $27.95 | $25.52 | $27.91 | $27.08 | 501,380 |
| 2021-03-24 | $26.37 | $27.66 | $26.13 | $26.35 | $25.57 | 588,482 |
| 2021-03-23 | $27.49 | $27.61 | $25.55 | $25.93 | $25.16 | 590,190 |
| 2021-03-22 | $28.57 | $28.73 | $27.73 | $28.01 | $27.18 | 387,771 |
| 2021-03-19 | $26.75 | $28.48 | $26.20 | $28.47 | $27.63 | 1,107,681 |
| 2021-03-18 | $27.58 | $29.36 | $26.74 | $26.93 | $26.13 | 761,395 |
| 2021-03-17 | $25.92 | $27.46 | $25.43 | $27.36 | $26.55 | 554,400 |
| 2021-03-16 | $26.74 | $26.74 | $25.72 | $25.79 | $25.03 | 338,293 |
| 2021-03-15 | $26.60 | $26.90 | $26.06 | $26.60 | $25.81 | 299,251 |
| 2021-03-12 | $27.00 | $27.26 | $25.95 | $26.53 | $25.74 | 413,844 |
| 2021-03-11 | $26.40 | $27.15 | $26.25 | $27.10 | $26.30 | 396,052 |
| 2021-03-10 | $25.95 | $27.15 | $25.82 | $26.40 | $25.62 | 450,338 |
| 2021-03-09 | $25.50 | $26.46 | $25.06 | $26.09 | $25.32 | 552,202 |
| 2021-03-08 | $24.95 | $25.99 | $24.72 | $25.59 | $24.83 | 467,562 |
| 2021-03-05 | $24.90 | $25.15 | $22.94 | $24.96 | $24.22 | 726,648 |
| 2021-03-04 | $26.99 | $27.50 | $24.06 | $24.19 | $23.47 | 933,960 |
| 2021-03-03 | $27.27 | $27.80 | $26.25 | $27.14 | $26.34 | 734,538 |
| 2021-03-02 | $24.90 | $27.86 | $24.04 | $26.97 | $26.17 | 2,129,594 |
| 2021-03-01 | $26.62 | $26.68 | $24.50 | $24.96 | $24.22 | 732,107 |
| 2021-02-26 | $25.15 | $26.88 | $24.29 | $26.04 | $25.27 | 687,158 |
| 2021-02-25 | $27.06 | $27.53 | $25.18 | $25.26 | $24.51 | 633,345 |
| 2021-02-24 | $28.00 | $28.45 | $26.77 | $26.98 | $26.18 | 1,092,353 |
| 2021-02-23 | $27.40 | $29.17 | $25.50 | $28.82 | $27.97 | 1,088,517 |
| 2021-02-22 | $25.03 | $27.98 | $24.99 | $27.51 | $26.69 | 1,566,948 |
| 2021-02-19 | $23.35 | $26.28 | $23.21 | $25.03 | $24.29 | 1,423,373 |
| 2021-02-18 | $22.09 | $24.34 | $22.09 | $23.96 | $23.25 | 1,388,809 |
| 2021-02-17 | $21.16 | $22.73 | $20.97 | $22.42 | $21.76 | 830,962 |
| 2021-02-16 | $22.45 | $23.15 | $21.27 | $21.30 | $20.67 | 768,537 |
| 2021-02-12 | $19.91 | $23.58 | $19.72 | $23.06 | $22.38 | 1,739,238 |
| 2021-02-11 | $21.25 | $21.26 | $19.64 | $20.00 | $19.41 | 436,400 |
| 2021-02-10 | $21.61 | $21.97 | $20.75 | $21.14 | $20.51 | 574,132 |
| 2021-02-09 | $20.40 | $22.10 | $20.40 | $21.83 | $21.18 | 804,838 |
| 2021-02-08 | $19.20 | $20.69 | $19.05 | $20.46 | $19.85 | 482,977 |
| 2021-02-05 | $18.80 | $19.80 | $18.60 | $19.71 | $19.13 | 236,162 |
| 2021-02-04 | $18.17 | $18.71 | $18.02 | $18.62 | $18.07 | 220,936 |
| 2021-02-03 | $17.87 | $18.36 | $17.51 | $18.17 | $17.63 | 221,669 |
| 2021-02-02 | $18.56 | $18.56 | $17.63 | $17.94 | $17.41 | 254,064 |
| 2021-02-01 | $18.37 | $18.63 | $18.10 | $18.40 | $17.85 | 242,308 |
| 2021-01-29 | $18.27 | $18.96 | $17.86 | $18.11 | $17.57 | 305,566 |
| 2021-01-28 | $17.86 | $18.62 | $17.73 | $18.45 | $17.90 | 284,534 |
| 2021-01-27 | $18.81 | $18.81 | $17.40 | $17.73 | $17.20 | 537,883 |
| 2021-01-26 | $20.00 | $20.00 | $19.00 | $19.03 | $18.47 | 336,031 |
| 2021-01-25 | $20.13 | $20.50 | $19.58 | $19.72 | $19.14 | 345,721 |
| 2021-01-22 | $19.86 | $20.48 | $19.43 | $20.45 | $19.84 | 245,649 |
| 2021-01-21 | $19.67 | $20.38 | $19.21 | $20.29 | $19.69 | 311,051 |
| 2021-01-20 | $20.00 | $20.35 | $19.61 | $19.63 | $19.05 | 203,730 |
| 2021-01-19 | $19.57 | $20.17 | $19.57 | $19.87 | $19.28 | 259,141 |
| 2021-01-15 | $19.42 | $19.71 | $18.85 | $19.47 | $18.89 | 201,167 |
| 2021-01-14 | $19.65 | $20.00 | $19.60 | $19.72 | $19.14 | 181,507 |
| 2021-01-13 | $19.80 | $20.03 | $19.27 | $19.38 | $18.81 | 209,825 |
| 2021-01-12 | $19.94 | $20.36 | $19.36 | $19.85 | $19.26 | 322,755 |
| 2021-01-11 | $18.92 | $19.95 | $18.85 | $19.92 | $19.33 | 220,643 |
| 2021-01-08 | $20.80 | $20.87 | $18.79 | $19.11 | $18.54 | 431,721 |
| 2021-01-07 | $20.80 | $21.25 | $20.47 | $20.97 | $20.35 | 221,317 |
| 2021-01-06 | $19.56 | $21.02 | $19.28 | $20.92 | $20.30 | 361,842 |
| 2021-01-05 | $18.53 | $19.71 | $18.53 | $19.56 | $18.98 | 208,730 |
| 2021-01-04 | $19.30 | $19.62 | $18.56 | $18.62 | $18.07 | 242,869 |
| 2020-12-31 | $19.17 | $19.32 | $18.82 | $19.18 | $18.61 | 147,237 |
| 2020-12-30 | $19.05 | $19.35 | $18.90 | $19.10 | $18.53 | 130,397 |
| 2020-12-29 | $19.79 | $19.88 | $18.93 | $19.02 | $18.46 | 184,068 |
| 2020-12-28 | $19.32 | $19.96 | $19.27 | $19.70 | $19.12 | 178,269 |
| 2020-12-24 | $19.33 | $19.36 | $19.00 | $19.08 | $18.51 | 67,673 |
| 2020-12-23 | $19.92 | $20.00 | $19.28 | $19.32 | $18.75 | 114,695 |
| 2020-12-22 | $19.41 | $19.75 | $19.11 | $19.61 | $19.03 | 163,177 |
| 2020-12-21 | $19.07 | $19.34 | $18.52 | $19.31 | $18.74 | 252,393 |
| 2020-12-18 | $19.50 | $20.34 | $19.36 | $19.64 | $19.06 | 824,368 |
| 2020-12-17 | $19.51 | $20.00 | $19.26 | $19.65 | $19.07 | 214,824 |
| 2020-12-16 | $19.63 | $19.74 | $18.87 | $19.61 | $19.03 | 167,189 |
| 2020-12-15 | $19.20 | $19.59 | $18.83 | $19.54 | $18.96 | 239,142 |
| 2020-12-14 | $19.31 | $20.15 | $18.89 | $18.93 | $18.37 | 299,160 |
| 2020-12-11 | $18.89 | $19.56 | $18.73 | $19.19 | $18.62 | 187,476 |
| 2020-12-10 | $19.51 | $19.81 | $18.61 | $19.07 | $18.51 | 289,987 |
| 2020-12-09 | $19.88 | $20.70 | $19.70 | $19.82 | $19.23 | 541,661 |
| 2020-12-08 | $18.43 | $19.26 | $18.29 | $19.20 | $18.63 | 205,185 |
| 2020-12-07 | $18.62 | $18.79 | $18.20 | $18.68 | $18.13 | 118,978 |
| 2020-12-04 | $17.72 | $18.74 | $17.61 | $18.72 | $18.17 | 234,871 |
| 2020-12-03 | $18.00 | $18.28 | $17.55 | $17.60 | $17.08 | 166,118 |
| 2020-12-02 | $18.12 | $18.26 | $17.37 | $17.78 | $17.25 | 294,929 |
| 2020-12-01 | $18.61 | $18.85 | $18.23 | $18.49 | $17.94 | 220,367 |
| 2020-11-30 | $18.46 | $18.83 | $18.05 | $18.42 | $17.87 | 250,901 |
| 2020-11-27 | $18.81 | $18.88 | $18.14 | $18.36 | $17.82 | 145,328 |
| 2020-11-25 | $19.08 | $19.23 | $18.61 | $18.78 | $18.22 | 255,377 |
| 2020-11-24 | $19.19 | $19.43 | $18.79 | $19.11 | $18.54 | 245,362 |
| 2020-11-23 | $18.01 | $19.16 | $17.84 | $18.71 | $18.16 | 287,843 |
| 2020-11-20 | $18.60 | $18.72 | $17.38 | $17.72 | $17.20 | 296,775 |
| 2020-11-19 | $19.06 | $19.40 | $18.20 | $18.58 | $18.03 | 282,675 |
| 2020-11-18 | $18.16 | $20.00 | $18.16 | $19.25 | $18.68 | 515,542 |
| 2020-11-17 | $17.36 | $18.36 | $17.26 | $18.16 | $17.62 | 311,544 |
| 2020-11-16 | $16.70 | $17.54 | $16.29 | $17.50 | $16.98 | 439,235 |
| 2020-11-13 | $15.92 | $16.86 | $14.91 | $16.56 | $16.07 | 477,122 |
| 2020-11-12 | $15.59 | $16.38 | $15.42 | $15.88 | $15.41 | 311,484 |
| 2020-11-11 | $15.61 | $16.21 | $15.18 | $15.76 | $15.29 | 351,680 |
| 2020-11-10 | $15.08 | $15.71 | $15.04 | $15.61 | $15.15 | 281,718 |
| 2020-11-09 | $15.79 | $16.34 | $14.97 | $15.00 | $14.56 | 338,229 |
| 2020-11-06 | $15.28 | $15.28 | $14.70 | $14.79 | $14.35 | 127,598 |
| 2020-11-05 | $14.72 | $15.48 | $14.72 | $15.26 | $14.81 | 194,375 |
| 2020-11-04 | $14.91 | $15.12 | $14.48 | $14.74 | $14.30 | 221,706 |
| 2020-11-03 | $15.05 | $15.59 | $14.94 | $15.43 | $14.97 | 222,777 |
| 2020-11-02 | $14.56 | $15.20 | $14.49 | $14.76 | $14.32 | 186,931 |
| 2020-10-30 | $14.88 | $14.95 | $14.07 | $14.46 | $14.03 | 232,324 |
| 2020-10-29 | $14.75 | $15.17 | $14.44 | $15.00 | $14.56 | 148,739 |
| 2020-10-28 | $15.21 | $15.34 | $14.80 | $14.85 | $14.41 | 265,342 |
| 2020-10-27 | $16.34 | $16.49 | $15.46 | $15.58 | $15.12 | 170,473 |
| 2020-10-26 | $16.22 | $16.45 | $15.81 | $16.38 | $15.89 | 193,436 |
| 2020-10-23 | $16.65 | $16.92 | $16.22 | $16.42 | $15.93 | 151,435 |
| 2020-10-22 | $16.62 | $17.17 | $16.30 | $16.39 | $15.90 | 268,615 |
| 2020-10-21 | $17.28 | $17.28 | $16.58 | $16.58 | $16.09 | 356,603 |
| 2020-10-20 | $16.07 | $17.33 | $16.07 | $17.20 | $16.69 | 553,771 |
| 2020-10-19 | $14.76 | $16.45 | $14.64 | $16.11 | $15.63 | 1,009,440 |
| 2020-10-16 | $14.22 | $14.50 | $14.22 | $14.34 | $13.92 | 230,664 |
| 2020-10-15 | $14.00 | $14.39 | $14.00 | $14.35 | $13.92 | 151,131 |
| 2020-10-14 | $14.38 | $14.44 | $13.95 | $13.96 | $13.55 | 114,140 |
| 2020-10-13 | $14.50 | $14.50 | $14.16 | $14.30 | $13.88 | 122,491 |
| 2020-10-12 | $14.71 | $14.77 | $14.50 | $14.64 | $14.21 | 271,668 |
| 2020-10-09 | $14.98 | $15.06 | $14.69 | $14.78 | $14.34 | 188,683 |
| 2020-10-08 | $15.25 | $15.25 | $14.86 | $14.90 | $14.46 | 171,369 |
| 2020-10-07 | $15.17 | $15.35 | $14.94 | $14.98 | $14.54 | 234,557 |
| 2020-10-06 | $15.17 | $15.34 | $14.90 | $14.92 | $14.48 | 358,511 |
| 2020-10-05 | $14.78 | $15.35 | $14.49 | $15.25 | $14.80 | 443,470 |
| 2020-10-02 | $13.77 | $15.10 | $13.77 | $14.79 | $14.35 | 369,899 |
| 2020-10-01 | $14.10 | $14.25 | $13.97 | $14.03 | $13.61 | 185,327 |
| 2020-09-30 | $14.11 | $14.35 | $14.11 | $14.16 | $13.74 | 260,463 |
| 2020-09-29 | $14.05 | $14.17 | $13.70 | $14.02 | $13.60 | 220,078 |
| 2020-09-28 | $13.80 | $14.13 | $13.80 | $13.99 | $13.58 | 414,681 |
| 2020-09-25 | $13.64 | $13.92 | $13.52 | $13.55 | $13.15 | 461,321 |
| 2020-09-24 | $13.10 | $14.11 | $13.10 | $13.82 | $13.41 | 482,459 |
| 2020-09-23 | $14.06 | $14.26 | $13.02 | $13.03 | $12.64 | 457,160 |
| 2020-09-22 | $14.10 | $14.29 | $13.92 | $14.13 | $13.71 | 236,085 |
| 2020-09-21 | $14.00 | $14.18 | $13.51 | $13.90 | $13.49 | 377,051 |
| 2020-09-18 | $14.60 | $14.60 | $14.01 | $14.51 | $14.08 | 835,857 |
| 2020-09-17 | $14.55 | $14.76 | $14.26 | $14.58 | $14.15 | 563,511 |
| 2020-09-16 | $14.00 | $15.13 | $13.89 | $14.87 | $14.43 | 761,457 |
| 2020-09-15 | $13.00 | $13.99 | $12.85 | $13.94 | $13.53 | 528,134 |
| 2020-09-14 | $12.42 | $12.99 | $12.31 | $12.82 | $12.44 | 264,985 |
| 2020-09-11 | $12.22 | $12.44 | $12.20 | $12.37 | $12.00 | 182,541 |
| 2020-09-10 | $12.10 | $12.40 | $12.10 | $12.12 | $11.76 | 160,063 |
| 2020-09-09 | $11.93 | $12.19 | $11.86 | $12.07 | $11.71 | 140,454 |
| 2020-09-08 | $11.81 | $11.94 | $11.10 | $11.73 | $11.38 | 378,965 |
| 2020-09-04 | $11.90 | $12.52 | $11.77 | $12.35 | $11.98 | 327,858 |
| 2020-09-03 | $12.06 | $12.11 | $11.57 | $11.66 | $11.31 | 287,836 |
| 2020-09-02 | $12.24 | $12.35 | $11.83 | $12.06 | $11.70 | 359,862 |
| 2020-09-01 | $11.72 | $12.33 | $11.71 | $12.29 | $11.93 | 240,138 |
| 2020-08-31 | $11.58 | $11.94 | $11.44 | $11.74 | $11.39 | 275,209 |
| 2020-08-28 | $11.50 | $11.74 | $11.43 | $11.72 | $11.37 | 126,256 |
| 2020-08-27 | $11.61 | $11.63 | $11.41 | $11.45 | $11.11 | 137,875 |
| 2020-08-26 | $11.82 | $11.85 | $11.48 | $11.52 | $11.18 | 182,420 |
| 2020-08-25 | $11.71 | $12.07 | $11.54 | $11.86 | $11.51 | 228,481 |
| 2020-08-24 | $11.70 | $11.84 | $11.49 | $11.56 | $11.22 | 235,415 |
| 2020-08-21 | $11.98 | $12.15 | $11.60 | $11.67 | $11.32 | 267,818 |
| 2020-08-20 | $11.35 | $12.09 | $11.35 | $12.04 | $11.68 | 495,192 |
| 2020-08-19 | $11.43 | $11.69 | $11.43 | $11.56 | $11.22 | 427,219 |
| 2020-08-18 | $11.75 | $11.87 | $11.30 | $11.36 | $11.02 | 291,190 |
| 2020-08-17 | $12.21 | $12.21 | $11.58 | $11.71 | $11.36 | 409,017 |
| 2020-08-14 | $10.28 | $12.34 | $9.96 | $12.26 | $11.90 | 810,201 |
| 2020-08-13 | $10.01 | $10.40 | $9.94 | $10.27 | $9.97 | 270,502 |
| 2020-08-12 | $10.53 | $10.53 | $10.01 | $10.15 | $9.85 | 199,233 |
| 2020-08-11 | $10.15 | $10.50 | $10.15 | $10.28 | $9.98 | 208,795 |
| 2020-08-10 | $9.44 | $10.37 | $9.44 | $10.19 | $9.89 | 314,625 |
| 2020-08-07 | $9.06 | $9.49 | $8.91 | $9.31 | $9.03 | 231,627 |
| 2020-08-06 | $8.77 | $9.05 | $8.74 | $9.01 | $8.74 | 119,870 |
| 2020-08-05 | $8.78 | $8.81 | $8.65 | $8.81 | $8.55 | 97,833 |
| 2020-08-04 | $8.36 | $8.76 | $8.36 | $8.65 | $8.39 | 136,844 |
| 2020-08-03 | $8.51 | $8.63 | $8.33 | $8.44 | $8.19 | 153,878 |
| 2020-07-31 | $9.00 | $9.00 | $8.32 | $8.44 | $8.19 | 218,866 |
| 2020-07-30 | $8.82 | $9.14 | $8.72 | $9.13 | $8.86 | 199,565 |
| 2020-07-29 | $8.88 | $9.04 | $8.73 | $9.02 | $8.75 | 206,107 |
| 2020-07-28 | $9.05 | $9.11 | $8.75 | $8.76 | $8.50 | 216,144 |
| 2020-07-27 | $8.89 | $9.20 | $8.89 | $9.09 | $8.82 | 217,003 |
| 2020-07-24 | $8.72 | $8.84 | $8.68 | $8.81 | $8.55 | 151,545 |
| 2020-07-23 | $8.31 | $8.69 | $8.31 | $8.69 | $8.43 | 125,024 |
| 2020-07-22 | $8.35 | $8.51 | $8.35 | $8.39 | $8.14 | 96,291 |
| 2020-07-21 | $8.51 | $8.74 | $8.37 | $8.42 | $8.17 | 102,307 |
| 2020-07-20 | $8.28 | $8.43 | $8.22 | $8.38 | $8.13 | 134,683 |
| 2020-07-17 | $8.40 | $8.52 | $8.30 | $8.38 | $8.13 | 122,597 |
| 2020-07-16 | $8.57 | $8.73 | $8.36 | $8.42 | $8.17 | 125,747 |
| 2020-07-15 | $8.22 | $8.66 | $8.22 | $8.58 | $8.33 | 248,326 |
| 2020-07-14 | $7.98 | $8.20 | $7.97 | $8.15 | $7.91 | 257,479 |
| 2020-07-13 | $8.00 | $8.20 | $7.90 | $8.01 | $7.77 | 171,535 |
| 2020-07-10 | $7.75 | $7.94 | $7.75 | $7.90 | $7.67 | 196,057 |
| 2020-07-09 | $7.89 | $7.99 | $7.60 | $7.70 | $7.47 | 227,063 |
| 2020-07-08 | $7.85 | $8.05 | $7.85 | $7.96 | $7.72 | 183,261 |
| 2020-07-07 | $7.99 | $8.13 | $7.90 | $7.93 | $7.70 | 148,751 |
| 2020-07-06 | $8.18 | $8.22 | $7.99 | $8.16 | $7.92 | 151,144 |
| 2020-07-02 | $8.26 | $8.31 | $7.94 | $7.99 | $7.75 | 128,788 |
| 2020-07-01 | $8.24 | $8.32 | $8.00 | $8.04 | $7.80 | 176,373 |
| 2020-06-30 | $8.05 | $8.30 | $8.05 | $8.18 | $7.94 | 152,129 |
| 2020-06-29 | $8.10 | $8.39 | $7.95 | $8.12 | $7.88 | 316,830 |
| 2020-06-26 | $7.77 | $8.15 | $7.67 | $8.11 | $7.87 | 726,605 |
| 2020-06-25 | $7.62 | $7.89 | $7.60 | $7.89 | $7.66 | 293,573 |
| 2020-06-24 | $7.81 | $7.90 | $7.63 | $7.70 | $7.47 | 232,755 |
| 2020-06-23 | $8.09 | $8.12 | $7.91 | $7.97 | $7.73 | 193,677 |
| 2020-06-22 | $7.85 | $7.95 | $7.70 | $7.93 | $7.70 | 242,876 |
| 2020-06-19 | $8.26 | $8.36 | $7.94 | $7.96 | $7.72 | 345,268 |
| 2020-06-18 | $8.21 | $8.47 | $8.10 | $8.17 | $7.93 | 171,707 |
| 2020-06-17 | $8.74 | $8.74 | $8.36 | $8.38 | $8.13 | 241,438 |
| 2020-06-16 | $9.00 | $9.15 | $8.70 | $8.76 | $8.50 | 544,157 |
| 2020-06-15 | $8.20 | $8.66 | $8.12 | $8.58 | $8.33 | 199,347 |
| 2020-06-12 | $8.58 | $8.73 | $8.25 | $8.57 | $8.32 | 240,514 |
| 2020-06-11 | $8.21 | $8.42 | $8.16 | $8.19 | $7.95 | 266,689 |
| 2020-06-10 | $9.01 | $9.03 | $8.61 | $8.66 | $8.40 | 187,717 |
| 2020-06-09 | $9.27 | $9.32 | $9.02 | $9.17 | $8.90 | 159,550 |
| 2020-06-08 | $9.41 | $9.78 | $9.41 | $9.54 | $9.26 | 241,370 |
| 2020-06-05 | $9.31 | $9.72 | $9.24 | $9.50 | $9.22 | 302,500 |
| 2020-06-04 | $8.70 | $9.21 | $8.62 | $9.09 | $8.82 | 209,943 |
| 2020-06-03 | $8.77 | $9.11 | $8.72 | $8.77 | $8.51 | 233,054 |
| 2020-06-02 | $8.24 | $8.69 | $8.15 | $8.55 | $8.30 | 195,293 |
| 2020-06-01 | $8.21 | $8.35 | $8.09 | $8.11 | $7.87 | 263,973 |
| 2020-05-29 | $8.16 | $8.28 | $8.05 | $8.18 | $7.94 | 172,589 |
| 2020-05-28 | $8.99 | $8.99 | $8.30 | $8.33 | $8.08 | 192,484 |
| 2020-05-27 | $8.80 | $9.22 | $8.50 | $8.86 | $8.60 | 414,255 |
| 2020-05-26 | $8.26 | $8.51 | $8.04 | $8.44 | $8.19 | 493,034 |
| 2020-05-22 | $8.00 | $8.06 | $7.75 | $7.93 | $7.70 | 184,357 |
| 2020-05-21 | $7.78 | $8.06 | $7.69 | $7.95 | $7.71 | 238,887 |
| 2020-05-20 | $7.94 | $7.96 | $7.74 | $7.79 | $7.56 | 211,972 |
| 2020-05-19 | $8.17 | $8.17 | $7.69 | $7.72 | $7.49 | 160,417 |
| 2020-05-18 | $7.67 | $8.38 | $7.67 | $8.34 | $8.09 | 257,293 |
| 2020-05-15 | $7.52 | $7.59 | $7.25 | $7.30 | $7.08 | 217,419 |
| 2020-05-14 | $7.30 | $7.54 | $7.01 | $7.53 | $7.31 | 204,459 |
| 2020-05-13 | $7.91 | $7.91 | $7.35 | $7.50 | $7.28 | 205,875 |
| 2020-05-12 | $8.43 | $8.43 | $7.94 | $7.99 | $7.75 | 205,813 |
| 2020-05-11 | $8.64 | $8.64 | $8.14 | $8.42 | $8.17 | 154,777 |
| 2020-05-08 | $8.75 | $8.87 | $8.46 | $8.85 | $8.59 | 208,619 |
| 2020-05-07 | $8.47 | $8.55 | $8.29 | $8.52 | $8.27 | 200,091 |
| 2020-05-06 | $9.14 | $9.14 | $8.23 | $8.27 | $8.02 | 278,609 |
| 2020-05-05 | $8.20 | $9.90 | $8.20 | $8.97 | $8.70 | 516,044 |
| 2020-05-04 | $8.02 | $8.16 | $7.60 | $7.87 | $7.64 | 188,032 |
| 2020-05-01 | $8.49 | $8.49 | $8.04 | $8.19 | $7.95 | 187,331 |
| 2020-04-30 | $8.80 | $8.96 | $8.73 | $8.78 | $8.52 | 206,639 |
| 2020-04-29 | $8.60 | $9.16 | $8.58 | $9.04 | $8.77 | 441,898 |
| 2020-04-28 | $7.73 | $8.42 | $7.53 | $8.30 | $8.05 | 318,051 |
| 2020-04-27 | $7.10 | $7.60 | $6.99 | $7.47 | $7.25 | 320,376 |
| 2020-04-24 | $7.29 | $7.30 | $6.87 | $6.98 | $6.77 | 229,181 |
| 2020-04-23 | $7.06 | $7.28 | $6.83 | $7.16 | $6.95 | 326,207 |
| 2020-04-22 | $7.59 | $7.59 | $6.99 | $7.06 | $6.85 | 393,977 |
| 2020-04-21 | $6.75 | $7.43 | $6.75 | $7.30 | $7.08 | 236,157 |
| 2020-04-20 | $7.23 | $7.29 | $6.82 | $6.96 | $6.75 | 282,431 |
| 2020-04-17 | $7.03 | $7.49 | $7.01 | $7.34 | $7.12 | 227,609 |
| 2020-04-16 | $8.00 | $8.07 | $6.82 | $6.88 | $6.68 | 294,599 |
| 2020-04-15 | $8.50 | $8.50 | $7.84 | $8.01 | $7.77 | 240,032 |
| 2020-04-14 | $9.70 | $9.70 | $8.46 | $8.55 | $8.30 | 234,456 |
| 2020-04-13 | $8.88 | $9.67 | $8.68 | $9.41 | $9.13 | 339,327 |
| 2020-04-09 | $8.75 | $9.10 | $8.61 | $8.97 | $8.70 | 423,350 |
| 2020-04-08 | $8.59 | $9.14 | $8.34 | $8.75 | $8.49 | 446,453 |
| 2020-04-07 | $8.56 | $8.83 | $8.31 | $8.54 | $8.29 | 422,170 |
| 2020-04-06 | $8.10 | $8.44 | $7.92 | $8.34 | $8.09 | 611,340 |
| 2020-04-03 | $7.61 | $7.87 | $7.44 | $7.80 | $7.57 | 421,030 |
| 2020-04-02 | $7.66 | $7.97 | $7.50 | $7.76 | $7.53 | 612,828 |
| 2020-04-01 | $7.89 | $8.08 | $7.55 | $7.62 | $7.39 | 573,540 |
| 2020-03-31 | $8.13 | $8.24 | $7.87 | $8.22 | $7.98 | 599,722 |
| 2020-03-30 | $7.66 | $8.03 | $7.52 | $7.86 | $7.63 | 392,733 |
| 2020-03-27 | $8.30 | $8.49 | $7.55 | $7.57 | $7.35 | 439,458 |
| 2020-03-26 | $8.02 | $9.04 | $7.93 | $8.74 | $8.48 | 574,880 |
| 2020-03-25 | $7.13 | $8.22 | $7.13 | $8.01 | $7.77 | 476,156 |
| 2020-03-24 | $6.89 | $7.34 | $6.83 | $7.23 | $7.02 | 748,933 |
| 2020-03-23 | $6.59 | $6.96 | $6.18 | $6.52 | $6.33 | 427,339 |
| 2020-03-20 | $7.10 | $7.25 | $6.64 | $6.66 | $6.46 | 1,170,044 |
| 2020-03-19 | $7.26 | $7.44 | $6.51 | $6.99 | $6.78 | 653,896 |
| 2020-03-18 | $7.26 | $7.80 | $6.42 | $7.78 | $7.55 | 510,116 |
| 2020-03-17 | $6.64 | $7.81 | $6.43 | $7.73 | $7.50 | 615,945 |
| 2020-03-16 | $6.60 | $6.97 | $6.30 | $6.54 | $6.35 | 545,431 |
| 2020-03-13 | $6.88 | $7.00 | $6.68 | $7.00 | $6.79 | 584,058 |
| 2020-03-12 | $6.84 | $7.00 | $5.50 | $6.51 | $6.32 | 683,514 |
| 2020-03-11 | $7.12 | $7.30 | $7.07 | $7.16 | $6.95 | 339,520 |
| 2020-03-10 | $7.73 | $7.73 | $7.25 | $7.39 | $7.17 | 545,037 |
| 2020-03-09 | $7.30 | $7.50 | $7.15 | $7.34 | $7.12 | 572,953 |
| 2020-03-06 | $7.56 | $7.76 | $7.37 | $7.71 | $7.48 | 296,917 |
| 2020-03-05 | $7.71 | $7.91 | $7.45 | $7.87 | $7.64 | 404,421 |
| 2020-03-04 | $8.06 | $8.23 | $7.76 | $8.05 | $7.81 | 172,522 |
| 2020-03-03 | $8.18 | $8.59 | $7.81 | $7.89 | $7.66 | 278,408 |
| 2020-03-02 | $8.25 | $8.32 | $7.91 | $8.31 | $8.06 | 221,618 |
| 2020-02-28 | $7.49 | $8.26 | $7.41 | $8.25 | $8.01 | 441,521 |
| 2020-02-27 | $8.55 | $8.82 | $8.35 | $8.36 | $8.11 | 265,676 |
| 2020-02-26 | $8.95 | $8.97 | $8.74 | $8.78 | $8.52 | 184,083 |
| 2020-02-25 | $9.42 | $9.42 | $8.87 | $8.88 | $8.62 | 255,615 |
| 2020-02-24 | $9.46 | $9.60 | $9.42 | $9.52 | $9.24 | 264,356 |
| 2020-02-21 | $10.00 | $10.14 | $9.87 | $10.03 | $9.73 | 157,914 |
| 2020-02-20 | $9.90 | $10.16 | $9.86 | $10.11 | $9.81 | 147,002 |
| 2020-02-19 | $10.05 | $10.12 | $9.87 | $9.99 | $9.69 | 196,571 |
| 2020-02-18 | $10.15 | $10.19 | $9.98 | $10.03 | $9.73 | 168,026 |
| 2020-02-14 | $10.62 | $10.69 | $10.19 | $10.27 | $9.97 | 234,079 |
| 2020-02-13 | $10.48 | $10.83 | $10.37 | $10.67 | $10.35 | 329,679 |
| 2020-02-12 | $9.90 | $11.05 | $9.69 | $10.86 | $10.54 | 587,896 |
| 2020-02-11 | $9.59 | $9.86 | $9.52 | $9.83 | $9.54 | 326,165 |
| 2020-02-10 | $9.39 | $9.61 | $9.37 | $9.53 | $9.25 | 180,256 |
| 2020-02-07 | $9.45 | $9.72 | $9.38 | $9.67 | $9.38 | 179,863 |
| 2020-02-06 | $9.71 | $9.81 | $9.65 | $9.66 | $9.37 | 400,743 |
| 2020-02-05 | $9.73 | $9.86 | $9.62 | $9.78 | $9.49 | 184,188 |
| 2020-02-04 | $9.42 | $9.64 | $9.38 | $9.54 | $9.26 | 174,499 |
| 2020-02-03 | $9.49 | $9.51 | $9.00 | $9.23 | $8.96 | 361,481 |
| 2020-01-31 | $9.73 | $9.81 | $9.44 | $9.47 | $9.19 | 223,699 |
| 2020-01-30 | $9.68 | $9.98 | $9.68 | $9.89 | $9.60 | 144,823 |
| 2020-01-29 | $9.90 | $10.02 | $9.78 | $9.84 | $9.55 | 149,263 |
| 2020-01-28 | $9.75 | $10.04 | $9.67 | $9.95 | $9.66 | 186,583 |
| 2020-01-27 | $9.71 | $9.85 | $9.67 | $9.70 | $9.41 | 348,445 |
| 2020-01-24 | $10.19 | $10.20 | $9.98 | $10.02 | $9.72 | 162,233 |
| 2020-01-23 | $10.18 | $10.39 | $10.01 | $10.26 | $9.96 | 167,413 |
| 2020-01-22 | $10.42 | $10.48 | $10.21 | $10.33 | $10.02 | 207,209 |
| 2020-01-21 | $10.28 | $10.56 | $10.20 | $10.39 | $10.08 | 670,663 |
| 2020-01-17 | $10.69 | $10.86 | $10.26 | $10.34 | $10.03 | 336,137 |
| 2020-01-16 | $10.69 | $11.11 | $10.68 | $10.95 | $10.63 | 335,498 |
| 2020-01-15 | $10.60 | $10.78 | $10.51 | $10.76 | $10.44 | 306,262 |
| 2020-01-14 | $10.71 | $10.84 | $10.61 | $10.70 | $10.38 | 189,931 |
| 2020-01-13 | $10.65 | $10.77 | $10.50 | $10.75 | $10.43 | 351,800 |
| 2020-01-10 | $10.77 | $10.87 | $10.65 | $10.71 | $10.39 | 488,118 |
| 2020-01-09 | $10.82 | $10.87 | $10.67 | $10.69 | $10.37 | 145,778 |
| 2020-01-08 | $10.76 | $10.91 | $10.72 | $10.74 | $10.42 | 129,696 |
| 2020-01-07 | $10.52 | $10.78 | $10.37 | $10.75 | $10.43 | 191,294 |
| 2020-01-06 | $10.46 | $10.64 | $10.37 | $10.52 | $10.21 | 332,645 |
| 2020-01-03 | $10.48 | $10.60 | $10.36 | $10.57 | $10.26 | 249,868 |
| 2020-01-02 | $10.72 | $10.82 | $10.42 | $10.65 | $10.33 | 170,621 |
| 2019-12-31 | $10.61 | $10.81 | $10.57 | $10.71 | $10.39 | 204,919 |
| 2019-12-30 | $10.63 | $10.82 | $10.49 | $10.62 | $10.31 | 216,446 |
| 2019-12-27 | $10.81 | $10.98 | $10.60 | $10.64 | $10.32 | 212,286 |
| 2019-12-26 | $10.82 | $10.96 | $10.65 | $10.75 | $10.43 | 195,017 |
| 2019-12-24 | $10.97 | $11.09 | $10.80 | $10.87 | $10.55 | 117,794 |
| 2019-12-23 | $10.83 | $11.10 | $10.69 | $10.97 | $10.64 | 362,641 |
| 2019-12-20 | $10.98 | $11.10 | $10.72 | $10.93 | $10.61 | 877,522 |
| 2019-12-19 | $10.95 | $11.17 | $10.75 | $10.99 | $10.66 | 492,834 |
| 2019-12-18 | $11.17 | $11.17 | $10.87 | $11.08 | $10.75 | 2,836,021 |
| 2019-12-17 | $11.01 | $11.75 | $10.95 | $11.40 | $11.06 | 802,399 |
| 2019-12-16 | $10.42 | $11.10 | $10.42 | $11.09 | $10.76 | 486,390 |
| 2019-12-13 | $10.20 | $10.48 | $10.12 | $10.26 | $9.96 | 301,984 |
| 2019-12-12 | $9.39 | $10.36 | $9.29 | $10.26 | $9.96 | 452,831 |
| 2019-12-11 | $9.04 | $9.45 | $8.97 | $9.43 | $9.15 | 650,048 |
| 2019-12-10 | $9.00 | $9.09 | $8.79 | $9.00 | $8.73 | 383,870 |
| 2019-12-09 | $8.94 | $9.17 | $8.94 | $9.02 | $8.75 | 234,585 |
| 2019-12-06 | $9.01 | $9.20 | $8.94 | $8.99 | $8.72 | 207,817 |
| 2019-12-05 | $9.00 | $9.08 | $8.89 | $8.96 | $8.69 | 93,548 |
| 2019-12-04 | $8.79 | $9.09 | $8.79 | $8.94 | $8.68 | 98,091 |
| 2019-12-03 | $8.60 | $8.75 | $8.54 | $8.71 | $8.45 | 120,410 |
| 2019-12-02 | $8.60 | $8.83 | $8.24 | $8.73 | $8.47 | 198,915 |
| 2019-11-29 | $8.97 | $9.14 | $8.92 | $9.13 | $8.86 | 34,493 |
| 2019-11-27 | $9.01 | $9.14 | $8.90 | $9.04 | $8.77 | 102,620 |
| 2019-11-26 | $9.03 | $9.22 | $8.97 | $8.99 | $8.72 | 87,733 |
| 2019-11-25 | $8.82 | $9.14 | $8.81 | $9.09 | $8.82 | 132,673 |
| 2019-11-22 | $8.78 | $8.85 | $8.71 | $8.80 | $8.54 | 55,193 |
| 2019-11-21 | $8.70 | $8.76 | $8.53 | $8.73 | $8.47 | 60,736 |
| 2019-11-20 | $8.69 | $8.83 | $8.60 | $8.68 | $8.42 | 90,581 |
| 2019-11-19 | $8.88 | $8.94 | $8.71 | $8.72 | $8.46 | 94,847 |
| 2019-11-18 | $9.00 | $9.10 | $8.85 | $8.85 | $8.59 | 96,828 |
| 2019-11-15 | $9.37 | $9.39 | $9.08 | $9.11 | $8.84 | 92,727 |
| 2019-11-14 | $9.26 | $9.35 | $9.26 | $9.26 | $8.99 | 80,804 |
| 2019-11-13 | $9.30 | $9.35 | $9.17 | $9.30 | $9.02 | 106,794 |
| 2019-11-12 | $9.45 | $9.58 | $9.42 | $9.44 | $9.16 | 113,668 |
| 2019-11-11 | $9.35 | $9.54 | $9.30 | $9.50 | $9.22 | 118,029 |
| 2019-11-08 | $9.55 | $9.71 | $9.45 | $9.48 | $9.20 | 99,494 |
| 2019-11-07 | $9.66 | $9.84 | $9.60 | $9.63 | $9.34 | 98,691 |
| 2019-11-06 | $9.69 | $9.76 | $9.61 | $9.65 | $9.36 | 146,543 |
| 2019-11-05 | $9.68 | $9.86 | $9.62 | $9.78 | $9.49 | 206,325 |
| 2019-11-04 | $9.99 | $10.20 | $9.82 | $9.91 | $9.62 | 162,042 |
| 2019-11-01 | $9.20 | $10.58 | $9.20 | $10.01 | $9.71 | 222,244 |
| 2019-10-31 | $10.31 | $10.36 | $10.10 | $10.35 | $10.04 | 97,329 |
| 2019-10-30 | $10.66 | $10.67 | $10.15 | $10.46 | $10.15 | 106,693 |
| 2019-10-29 | $10.69 | $10.75 | $10.61 | $10.72 | $10.40 | 96,561 |
| 2019-10-28 | $10.65 | $10.89 | $10.63 | $10.72 | $10.40 | 136,218 |
| 2019-10-25 | $10.36 | $10.64 | $10.33 | $10.63 | $10.32 | 115,520 |
| 2019-10-24 | $10.40 | $10.60 | $10.01 | $10.39 | $10.08 | 288,533 |
| 2019-10-23 | $10.06 | $10.37 | $9.97 | $10.36 | $10.05 | 172,986 |
| 2019-10-22 | $9.91 | $10.20 | $9.78 | $10.13 | $9.83 | 152,619 |
| 2019-10-21 | $9.66 | $9.99 | $9.66 | $9.91 | $9.62 | 101,678 |
| 2019-10-18 | $9.69 | $9.78 | $9.59 | $9.61 | $9.33 | 97,643 |
| 2019-10-17 | $9.83 | $9.89 | $9.63 | $9.74 | $9.45 | 119,817 |
| 2019-10-16 | $9.83 | $10.04 | $9.76 | $9.79 | $9.50 | 100,396 |
| 2019-10-15 | $9.81 | $10.04 | $9.75 | $9.90 | $9.61 | 165,216 |
| 2019-10-14 | $9.75 | $10.03 | $9.62 | $9.89 | $9.60 | 153,162 |
| 2019-10-11 | $9.70 | $10.14 | $9.70 | $9.79 | $9.50 | 236,857 |
| 2019-10-10 | $9.20 | $9.65 | $9.20 | $9.51 | $9.23 | 192,687 |
| 2019-10-09 | $9.22 | $9.22 | $9.05 | $9.09 | $8.82 | 263,786 |
| 2019-10-08 | $9.09 | $9.21 | $8.93 | $9.11 | $8.84 | 165,432 |
| 2019-10-07 | $9.39 | $9.59 | $9.22 | $9.25 | $8.98 | 198,776 |
| 2019-10-04 | $9.24 | $9.44 | $9.17 | $9.39 | $9.11 | 143,506 |
| 2019-10-03 | $9.21 | $9.38 | $9.06 | $9.23 | $8.96 | 266,155 |
| 2019-10-02 | $9.33 | $9.47 | $9.08 | $9.30 | $9.02 | 337,673 |
| 2019-10-01 | $9.92 | $9.95 | $9.34 | $9.39 | $9.11 | 276,924 |
| 2019-09-30 | $10.04 | $10.16 | $9.87 | $9.91 | $9.62 | 180,372 |
| 2019-09-27 | $10.02 | $10.29 | $9.92 | $10.05 | $9.75 | 234,639 |
| 2019-09-26 | $10.13 | $10.15 | $9.99 | $10.01 | $9.71 | 254,311 |
| 2019-09-25 | $9.89 | $10.32 | $9.88 | $10.20 | $9.90 | 434,969 |
| 2019-09-24 | $10.28 | $10.40 | $9.99 | $10.00 | $9.70 | 340,905 |
| 2019-09-23 | $10.22 | $10.53 | $10.17 | $10.36 | $10.05 | 212,837 |
| 2019-09-20 | $10.75 | $10.93 | $10.20 | $10.29 | $9.99 | 562,327 |
| 2019-09-19 | $10.89 | $10.97 | $10.73 | $10.77 | $10.45 | 438,487 |
| 2019-09-18 | $10.98 | $11.17 | $10.84 | $10.85 | $10.53 | 286,585 |
| 2019-09-17 | $10.97 | $11.30 | $10.78 | $11.02 | $10.69 | 245,098 |
| 2019-09-16 | $10.86 | $11.37 | $10.86 | $11.05 | $10.72 | 322,306 |
| 2019-09-13 | $10.94 | $11.04 | $10.70 | $10.92 | $10.60 | 254,851 |
| 2019-09-12 | $10.77 | $11.11 | $10.61 | $10.77 | $10.45 | 284,691 |
| 2019-09-11 | $10.45 | $10.98 | $10.29 | $10.78 | $10.46 | 329,644 |
| 2019-09-10 | $9.94 | $10.47 | $9.77 | $10.39 | $10.08 | 310,077 |
| 2019-09-09 | $9.79 | $9.98 | $9.67 | $9.95 | $9.66 | 322,568 |
| 2019-09-06 | $9.34 | $9.82 | $9.23 | $9.74 | $9.45 | 243,222 |
| 2019-09-05 | $8.66 | $9.36 | $8.58 | $9.30 | $9.02 | 311,867 |
| 2019-09-04 | $8.16 | $8.55 | $7.98 | $8.52 | $8.27 | 301,980 |
| 2019-09-03 | $7.82 | $7.89 | $7.60 | $7.85 | $7.62 | 154,407 |
| 2019-08-30 | $8.03 | $8.10 | $7.84 | $7.97 | $7.73 | 123,356 |
| 2019-08-29 | $7.89 | $8.12 | $7.85 | $7.99 | $7.75 | 169,136 |
| 2019-08-28 | $7.70 | $7.88 | $7.57 | $7.79 | $7.56 | 114,927 |
| 2019-08-27 | $7.90 | $7.90 | $7.58 | $7.65 | $7.42 | 271,985 |
| 2019-08-26 | $7.70 | $7.84 | $7.50 | $7.82 | $7.59 | 156,877 |
| 2019-08-23 | $7.60 | $7.85 | $7.50 | $7.64 | $7.41 | 239,966 |
| 2019-08-22 | $7.61 | $7.76 | $7.53 | $7.69 | $7.46 | 195,510 |
| 2019-08-21 | $7.52 | $7.66 | $7.46 | $7.59 | $7.37 | 123,051 |
| 2019-08-20 | $7.40 | $7.54 | $7.22 | $7.46 | $7.24 | 126,248 |
| 2019-08-19 | $7.06 | $7.60 | $6.65 | $7.42 | $7.20 | 226,478 |
| 2019-08-16 | $6.76 | $7.04 | $6.65 | $6.93 | $6.72 | 294,370 |
| 2019-08-15 | $6.85 | $6.86 | $6.65 | $6.74 | $6.54 | 190,221 |
| 2019-08-14 | $6.95 | $6.95 | $6.40 | $6.78 | $6.58 | 320,914 |
| 2019-08-13 | $7.05 | $7.33 | $6.87 | $6.91 | $6.71 | 211,381 |
| 2019-08-12 | $7.20 | $7.28 | $7.02 | $7.09 | $6.88 | 186,464 |
| 2019-08-09 | $7.68 | $7.68 | $7.20 | $7.23 | $7.02 | 336,126 |
| 2019-08-08 | $7.65 | $7.76 | $7.37 | $7.68 | $7.45 | 244,147 |
| 2019-08-07 | $7.40 | $7.95 | $7.35 | $7.63 | $7.40 | 506,248 |
| 2019-08-06 | $8.91 | $9.16 | $8.77 | $9.15 | $8.88 | 140,557 |
| 2019-08-05 | $9.31 | $9.32 | $8.64 | $8.83 | $8.57 | 227,412 |
| 2019-08-02 | $9.66 | $9.71 | $9.28 | $9.42 | $9.14 | 116,804 |
| 2019-08-01 | $9.80 | $9.99 | $9.71 | $9.79 | $9.50 | 181,731 |
| 2019-07-31 | $9.96 | $10.05 | $9.72 | $9.73 | $9.44 | 69,836 |
| 2019-07-30 | $9.77 | $10.01 | $9.68 | $9.96 | $9.66 | 64,559 |
| 2019-07-29 | $9.99 | $10.04 | $9.79 | $9.82 | $9.53 | 43,788 |
| 2019-07-26 | $10.00 | $10.08 | $9.90 | $10.02 | $9.72 | 87,208 |
| 2019-07-25 | $10.26 | $10.26 | $9.91 | $10.01 | $9.71 | 73,615 |
| 2019-07-24 | $9.86 | $10.28 | $9.65 | $10.24 | $9.94 | 118,674 |
| 2019-07-23 | $9.53 | $9.94 | $9.53 | $9.92 | $9.63 | 80,324 |
| 2019-07-22 | $9.44 | $9.54 | $9.36 | $9.49 | $9.21 | 71,749 |
| 2019-07-19 | $9.42 | $9.64 | $9.42 | $9.43 | $9.15 | 92,037 |
| 2019-07-18 | $9.74 | $9.74 | $9.40 | $9.48 | $9.20 | 86,092 |
| 2019-07-17 | $9.80 | $9.86 | $9.65 | $9.78 | $9.49 | 108,222 |
| 2019-07-16 | $9.64 | $9.92 | $9.58 | $9.80 | $9.51 | 74,641 |
| 2019-07-15 | $9.70 | $9.71 | $9.43 | $9.65 | $9.36 | 56,827 |
| 2019-07-12 | $9.51 | $9.76 | $9.51 | $9.69 | $9.40 | 59,528 |
| 2019-07-11 | $9.63 | $9.66 | $9.41 | $9.50 | $9.22 | 94,428 |
| 2019-07-10 | $9.79 | $9.81 | $9.53 | $9.65 | $9.36 | 72,969 |
| 2019-07-09 | $9.69 | $9.74 | $9.59 | $9.73 | $9.44 | 63,487 |
| 2019-07-08 | $9.88 | $9.98 | $9.75 | $9.75 | $9.46 | 63,113 |
| 2019-07-05 | $9.95 | $10.01 | $9.75 | $9.96 | $9.66 | 88,258 |
| 2019-07-03 | $10.12 | $10.14 | $9.82 | $9.97 | $9.67 | 68,815 |
| 2019-07-02 | $10.38 | $10.44 | $9.75 | $10.12 | $9.82 | 140,291 |
| 2019-07-01 | $10.27 | $10.54 | $10.11 | $10.43 | $10.12 | 168,335 |
| 2019-06-28 | $9.65 | $10.31 | $9.65 | $10.08 | $9.78 | 313,190 |
| 2019-06-27 | $9.52 | $9.73 | $9.41 | $9.73 | $9.44 | 200,415 |
| 2019-06-26 | $9.39 | $9.55 | $9.28 | $9.50 | $9.22 | 117,353 |
| 2019-06-25 | $9.38 | $9.43 | $9.12 | $9.36 | $9.08 | 122,487 |
| 2019-06-24 | $9.71 | $9.82 | $9.38 | $9.38 | $9.10 | 109,403 |
| 2019-06-21 | $9.78 | $9.86 | $9.63 | $9.70 | $9.41 | 148,751 |
| 2019-06-20 | $10.01 | $10.10 | $9.80 | $9.85 | $9.56 | 77,376 |
| 2019-06-19 | $9.87 | $10.03 | $9.79 | $9.88 | $9.59 | 148,291 |
| 2019-06-18 | $9.88 | $10.10 | $9.73 | $9.91 | $9.62 | 83,923 |
| 2019-06-17 | $9.85 | $9.89 | $9.63 | $9.79 | $9.50 | 89,802 |
| 2019-06-14 | $9.84 | $9.95 | $9.76 | $9.86 | $9.57 | 107,476 |
| 2019-06-13 | $9.88 | $10.05 | $9.82 | $9.89 | $9.60 | 179,451 |
| 2019-06-12 | $9.88 | $9.96 | $9.76 | $9.81 | $9.52 | 94,911 |
| 2019-06-11 | $9.86 | $10.14 | $9.82 | $9.89 | $9.60 | 114,644 |
| 2019-06-10 | $9.71 | $10.09 | $9.71 | $9.76 | $9.47 | 155,620 |
| 2019-06-07 | $9.63 | $9.77 | $9.55 | $9.70 | $9.41 | 71,829 |
| 2019-06-06 | $9.67 | $9.84 | $9.57 | $9.68 | $9.39 | 74,645 |
| 2019-06-05 | $9.95 | $10.05 | $9.65 | $9.67 | $9.38 | 117,767 |
| 2019-06-04 | $9.72 | $9.96 | $9.46 | $9.94 | $9.65 | 188,962 |
| 2019-06-03 | $9.26 | $9.65 | $9.25 | $9.61 | $9.33 | 155,914 |
| 2019-05-31 | $9.31 | $9.39 | $9.25 | $9.26 | $8.99 | 155,143 |
| 2019-05-30 | $9.47 | $9.58 | $9.30 | $9.42 | $9.14 | 86,902 |
| 2019-05-29 | $9.37 | $9.62 | $9.37 | $9.49 | $9.21 | 131,746 |
| 2019-05-28 | $9.64 | $9.70 | $9.33 | $9.50 | $9.22 | 159,676 |
| 2019-05-24 | $9.50 | $9.73 | $9.43 | $9.54 | $9.26 | 99,894 |
| 2019-05-23 | $9.38 | $9.48 | $9.26 | $9.46 | $9.18 | 171,056 |
| 2019-05-22 | $9.59 | $9.71 | $9.52 | $9.53 | $9.25 | 123,114 |
| 2019-05-21 | $9.98 | $10.11 | $9.58 | $9.66 | $9.37 | 218,858 |
| 2019-05-20 | $9.96 | $10.25 | $9.90 | $10.10 | $9.80 | 139,459 |
| 2019-05-17 | $10.37 | $10.48 | $10.05 | $10.08 | $9.78 | 182,964 |
| 2019-05-16 | $10.74 | $10.95 | $10.48 | $10.49 | $10.18 | 180,410 |
| 2019-05-15 | $10.29 | $10.68 | $9.98 | $10.65 | $10.33 | 154,754 |
| 2019-05-14 | $10.15 | $10.61 | $10.12 | $10.36 | $10.05 | 137,725 |
| 2019-05-13 | $9.72 | $10.26 | $9.59 | $10.16 | $9.86 | 221,724 |
| 2019-05-10 | $9.26 | $9.91 | $9.26 | $9.85 | $9.56 | 145,593 |
| 2019-05-09 | $9.45 | $9.61 | $9.25 | $9.46 | $9.18 | 123,255 |
| 2019-05-08 | $9.58 | $9.61 | $9.51 | $9.54 | $9.26 | 69,438 |
| 2019-05-07 | $9.62 | $9.65 | $9.45 | $9.61 | $9.33 | 87,247 |
| 2019-05-06 | $9.45 | $9.76 | $9.45 | $9.74 | $9.45 | 52,725 |
| 2019-05-03 | $9.60 | $9.73 | $9.59 | $9.65 | $9.36 | 46,100 |
| 2019-05-02 | $9.40 | $9.60 | $9.28 | $9.54 | $9.26 | 211,905 |
| 2019-05-01 | $9.58 | $9.70 | $9.50 | $9.51 | $9.23 | 103,089 |
| 2019-04-30 | $9.75 | $9.76 | $9.43 | $9.59 | $9.31 | 146,861 |
| 2019-04-29 | $9.91 | $9.99 | $9.73 | $9.76 | $9.47 | 65,502 |
| 2019-04-26 | $9.69 | $9.94 | $9.66 | $9.91 | $9.62 | 68,986 |
| 2019-04-25 | $10.02 | $10.03 | $9.65 | $9.68 | $9.39 | 82,312 |
| 2019-04-24 | $9.92 | $10.10 | $9.86 | $10.05 | $9.75 | 77,491 |
| 2019-04-23 | $9.73 | $10.09 | $9.70 | $9.90 | $9.61 | 132,646 |
| 2019-04-22 | $10.17 | $10.17 | $9.66 | $9.77 | $9.48 | 117,097 |
| 2019-04-18 | $10.24 | $10.36 | $10.12 | $10.22 | $9.92 | 138,812 |
| 2019-04-17 | $10.44 | $10.55 | $10.20 | $10.25 | $9.95 | 105,396 |
| 2019-04-16 | $10.42 | $10.46 | $10.21 | $10.41 | $10.10 | 153,267 |
| 2019-04-15 | $10.49 | $10.49 | $10.26 | $10.39 | $10.08 | 98,834 |
| 2019-04-12 | $10.51 | $10.63 | $10.34 | $10.50 | $10.19 | 78,615 |
| 2019-04-11 | $10.83 | $10.83 | $10.40 | $10.47 | $10.16 | 77,802 |
| 2019-04-10 | $10.28 | $10.84 | $10.28 | $10.76 | $10.44 | 285,151 |
| 2019-04-09 | $10.29 | $10.29 | $10.02 | $10.22 | $9.92 | 118,779 |
| 2019-04-08 | $10.03 | $10.59 | $9.90 | $10.29 | $9.99 | 142,213 |
| 2019-04-05 | $9.79 | $10.12 | $9.79 | $10.03 | $9.73 | 103,730 |
| 2019-04-04 | $9.63 | $9.86 | $9.41 | $9.78 | $9.49 | 142,674 |
| 2019-04-03 | $9.78 | $9.86 | $9.53 | $9.63 | $9.34 | 100,561 |
| 2019-04-02 | $9.79 | $9.89 | $9.54 | $9.68 | $9.39 | 102,143 |
| 2019-04-01 | $9.75 | $10.04 | $9.69 | $9.80 | $9.51 | 126,401 |
| 2019-03-29 | $9.74 | $9.74 | $9.41 | $9.65 | $9.36 | 161,485 |
| 2019-03-28 | $9.82 | $9.85 | $9.56 | $9.70 | $9.41 | 122,817 |
| 2019-03-27 | $9.71 | $9.91 | $9.52 | $9.83 | $9.54 | 139,714 |
| 2019-03-26 | $9.86 | $9.98 | $9.60 | $9.72 | $9.43 | 166,789 |
| 2019-03-25 | $9.63 | $9.80 | $9.30 | $9.78 | $9.49 | 214,726 |
| 2019-03-22 | $10.31 | $10.35 | $9.65 | $9.68 | $9.39 | 185,193 |
| 2019-03-21 | $10.49 | $10.57 | $10.30 | $10.41 | $10.10 | 121,213 |
| 2019-03-20 | $10.51 | $10.73 | $10.15 | $10.52 | $10.21 | 114,924 |
| 2019-03-19 | $10.76 | $10.76 | $10.53 | $10.58 | $10.27 | 87,220 |
| 2019-03-18 | $10.85 | $10.87 | $10.46 | $10.65 | $10.33 | 86,399 |
| 2019-03-15 | $10.89 | $10.99 | $10.73 | $10.80 | $10.48 | 246,258 |
| 2019-03-14 | $11.09 | $11.15 | $10.56 | $10.77 | $10.45 | 115,422 |
| 2019-03-13 | $11.32 | $11.45 | $11.12 | $11.14 | $10.81 | 104,701 |
| 2019-03-12 | $11.28 | $11.30 | $11.10 | $11.26 | $10.93 | 56,052 |
| 2019-03-11 | $11.10 | $11.33 | $11.07 | $11.28 | $10.95 | 70,348 |
| 2019-03-08 | $11.25 | $11.33 | $11.04 | $11.09 | $10.76 | 88,785 |
| 2019-03-07 | $11.28 | $11.36 | $11.04 | $11.28 | $10.95 | 131,779 |
| 2019-03-06 | $11.44 | $11.47 | $11.05 | $11.19 | $10.86 | 135,728 |
| 2019-03-05 | $11.44 | $11.55 | $11.35 | $11.48 | $11.14 | 91,477 |
| 2019-03-04 | $11.10 | $11.47 | $11.10 | $11.43 | $11.09 | 219,785 |
| 2019-03-01 | $10.94 | $11.13 | $10.89 | $11.08 | $10.75 | 183,179 |
| 2019-02-28 | $10.77 | $11.28 | $10.71 | $10.91 | $10.59 | 186,299 |
| 2019-02-27 | $10.65 | $11.18 | $10.55 | $10.74 | $10.42 | 187,286 |
| 2019-02-26 | $11.40 | $11.58 | $10.51 | $10.66 | $10.34 | 255,119 |
| 2019-02-25 | $12.64 | $12.72 | $11.33 | $11.40 | $11.06 | 428,545 |
| 2019-02-22 | $12.00 | $13.99 | $11.61 | $12.72 | $12.34 | 385,175 |
| 2019-02-21 | $12.89 | $13.18 | $12.55 | $13.05 | $12.66 | 220,687 |
| 2019-02-20 | $12.89 | $13.11 | $12.73 | $13.10 | $12.71 | 200,317 |
| 2019-02-19 | $12.86 | $13.18 | $12.54 | $12.90 | $12.52 | 399,924 |
| 2019-02-15 | $13.36 | $13.55 | $12.76 | $12.85 | $12.47 | 306,331 |
| 2019-02-14 | $13.70 | $13.74 | $13.30 | $13.34 | $12.94 | 79,695 |
| 2019-02-13 | $13.95 | $14.00 | $13.62 | $13.71 | $13.30 | 83,375 |
| 2019-02-12 | $13.90 | $14.17 | $13.85 | $13.95 | $13.54 | 72,457 |
| 2019-02-11 | $13.36 | $13.86 | $13.36 | $13.81 | $13.40 | 94,535 |
| 2019-02-08 | $13.16 | $13.52 | $13.15 | $13.38 | $12.98 | 115,666 |
| 2019-02-07 | $13.30 | $13.30 | $13.00 | $13.14 | $12.75 | 79,022 |
| 2019-02-06 | $13.03 | $13.46 | $13.01 | $13.37 | $12.97 | 116,435 |
| 2019-02-05 | $13.00 | $13.14 | $12.90 | $13.11 | $12.72 | 56,672 |
| 2019-02-04 | $13.00 | $13.17 | $12.86 | $13.03 | $12.64 | 76,017 |
| 2019-02-01 | $13.05 | $13.33 | $12.90 | $13.13 | $12.74 | 151,431 |
| 2019-01-31 | $12.93 | $13.21 | $12.71 | $13.02 | $12.63 | 77,352 |
| 2019-01-30 | $12.82 | $13.05 | $12.51 | $12.95 | $12.57 | 100,227 |
| 2019-01-29 | $12.92 | $13.02 | $12.70 | $12.87 | $12.49 | 55,426 |
| 2019-01-28 | $12.60 | $13.06 | $12.51 | $12.78 | $12.40 | 89,476 |
| 2019-01-25 | $12.93 | $13.34 | $12.70 | $12.92 | $12.54 | 106,501 |
| 2019-01-24 | $12.56 | $13.10 | $12.51 | $12.87 | $12.49 | 151,459 |
| 2019-01-23 | $12.99 | $13.13 | $12.62 | $12.66 | $12.28 | 88,992 |
| 2019-01-22 | $13.29 | $13.41 | $12.80 | $12.90 | $12.52 | 114,371 |
| 2019-01-18 | $12.84 | $13.41 | $12.76 | $13.34 | $12.94 | 141,338 |
| 2019-01-17 | $12.05 | $12.81 | $12.04 | $12.80 | $12.42 | 212,941 |
| 2019-01-16 | $12.35 | $12.56 | $11.90 | $12.09 | $11.73 | 108,578 |
| 2019-01-15 | $12.10 | $12.47 | $12.04 | $12.33 | $11.96 | 138,762 |
| 2019-01-14 | $11.96 | $12.24 | $11.90 | $12.08 | $11.72 | 67,488 |
| 2019-01-11 | $11.75 | $12.10 | $11.75 | $12.08 | $11.72 | 77,528 |
| 2019-01-10 | $11.75 | $12.18 | $11.75 | $12.00 | $11.64 | 55,406 |
| 2019-01-09 | $12.09 | $12.22 | $11.75 | $11.91 | $11.56 | 89,623 |
| 2019-01-08 | $11.95 | $12.28 | $11.90 | $12.02 | $11.66 | 102,486 |
| 2019-01-07 | $11.16 | $11.84 | $10.90 | $11.79 | $11.44 | 96,614 |
| 2019-01-04 | $11.21 | $11.42 | $11.01 | $11.10 | $10.77 | 167,125 |
| 2019-01-03 | $10.50 | $11.20 | $10.41 | $10.98 | $10.65 | 197,335 |
| 2019-01-02 | $9.75 | $10.67 | $9.69 | $10.65 | $10.33 | 98,518 |
| 2018-12-31 | $9.55 | $10.00 | $9.53 | $9.96 | $9.66 | 131,009 |
| 2018-12-28 | $9.50 | $9.71 | $9.43 | $9.52 | $9.24 | 171,674 |
| 2018-12-27 | $9.32 | $9.70 | $9.10 | $9.49 | $9.21 | 100,256 |
| 2018-12-26 | $9.38 | $9.53 | $9.11 | $9.51 | $9.23 | 215,381 |
| 2018-12-24 | $9.73 | $9.86 | $9.24 | $9.30 | $9.02 | 85,127 |
| 2018-12-21 | $10.13 | $10.17 | $9.70 | $9.84 | $9.55 | 222,161 |
| 2018-12-20 | $9.82 | $10.23 | $9.82 | $10.07 | $9.77 | 108,013 |
| 2018-12-19 | $9.97 | $10.46 | $9.82 | $9.85 | $9.56 | 122,376 |
| 2018-12-18 | $9.75 | $9.99 | $9.60 | $9.88 | $9.59 | 121,161 |
| 2018-12-17 | $9.71 | $10.28 | $9.62 | $9.73 | $9.44 | 152,157 |
| 2018-12-14 | $9.75 | $9.99 | $9.71 | $9.75 | $9.46 | 122,874 |
| 2018-12-13 | $10.34 | $10.59 | $9.88 | $9.90 | $9.61 | 113,168 |
| 2018-12-12 | $10.51 | $10.66 | $10.25 | $10.28 | $9.98 | 126,579 |
| 2018-12-11 | $10.47 | $10.60 | $10.21 | $10.26 | $9.96 | 95,045 |
| 2018-12-10 | $10.37 | $10.59 | $10.03 | $10.26 | $9.96 | 106,747 |
| 2018-12-07 | $10.70 | $10.98 | $10.43 | $10.48 | $10.17 | 92,124 |
| 2018-12-06 | $10.54 | $10.82 | $10.31 | $10.70 | $10.38 | 92,619 |
| 2018-12-04 | $11.48 | $11.50 | $10.81 | $10.85 | $10.53 | 185,765 |
| 2018-12-03 | $11.27 | $11.65 | $11.21 | $11.58 | $11.24 | 141,518 |
| 2018-11-30 | $11.24 | $11.28 | $10.90 | $11.15 | $10.82 | 69,478 |
| 2018-11-29 | $11.35 | $11.53 | $11.10 | $11.35 | $11.01 | 51,602 |
| 2018-11-28 | $11.20 | $11.42 | $10.76 | $11.41 | $11.07 | 109,124 |
| 2018-11-27 | $11.21 | $11.30 | $11.08 | $11.13 | $10.80 | 55,326 |
| 2018-11-26 | $11.18 | $11.34 | $11.02 | $11.20 | $10.87 | 75,635 |
| 2018-11-23 | $11.00 | $11.40 | $10.95 | $11.12 | $10.79 | 77,545 |
| 2018-11-21 | $10.80 | $11.40 | $10.80 | $11.17 | $10.84 | 91,624 |
| 2018-11-20 | $11.19 | $11.19 | $10.56 | $10.79 | $10.47 | 146,010 |
| 2018-11-19 | $11.61 | $11.82 | $11.31 | $11.39 | $11.05 | 88,276 |
| 2018-11-16 | $11.82 | $11.99 | $11.63 | $11.65 | $11.30 | 123,447 |
| 2018-11-15 | $11.77 | $11.97 | $11.56 | $11.89 | $11.54 | 84,059 |
| 2018-11-14 | $11.58 | $12.11 | $11.58 | $11.83 | $11.48 | 118,305 |
| 2018-11-13 | $11.60 | $12.05 | $11.60 | $11.63 | $11.29 | 77,852 |
| 2018-11-12 | $12.02 | $12.02 | $11.62 | $11.68 | $11.33 | 98,387 |
| 2018-11-09 | $11.97 | $12.10 | $11.86 | $12.04 | $11.68 | 91,608 |
| 2018-11-08 | $12.03 | $12.16 | $11.89 | $12.06 | $11.70 | 67,967 |
| 2018-11-07 | $12.16 | $12.38 | $12.04 | $12.11 | $11.75 | 115,568 |
| 2018-11-06 | $11.59 | $12.25 | $11.59 | $12.17 | $11.81 | 109,586 |
| 2018-11-05 | $11.44 | $12.05 | $11.40 | $11.63 | $11.29 | 96,598 |
| 2018-11-02 | $11.92 | $12.10 | $10.84 | $11.65 | $11.30 | 226,108 |
| 2018-11-01 | $11.86 | $12.33 | $11.78 | $12.14 | $11.78 | 219,014 |
| 2018-10-31 | $11.04 | $11.93 | $11.02 | $11.73 | $11.38 | 153,847 |
| 2018-10-30 | $10.69 | $10.97 | $10.58 | $10.81 | $10.49 | 155,743 |
| 2018-10-29 | $11.10 | $11.24 | $10.60 | $10.74 | $10.42 | 102,938 |
| 2018-10-26 | $10.77 | $11.12 | $10.62 | $11.02 | $10.69 | 77,438 |
| 2018-10-25 | $10.78 | $11.10 | $10.76 | $10.94 | $10.62 | 64,277 |
| 2018-10-24 | $11.36 | $11.36 | $10.63 | $10.66 | $10.34 | 109,112 |
| 2018-10-23 | $10.80 | $11.47 | $10.64 | $11.38 | $11.04 | 146,229 |
| 2018-10-22 | $11.12 | $11.35 | $10.85 | $10.90 | $10.58 | 227,707 |
| 2018-10-19 | $11.01 | $11.51 | $11.01 | $11.10 | $10.77 | 196,487 |
| 2018-10-18 | $11.58 | $11.58 | $10.95 | $11.02 | $10.69 | 144,645 |
| 2018-10-17 | $11.67 | $11.81 | $11.52 | $11.57 | $11.23 | 56,480 |
| 2018-10-16 | $11.50 | $11.77 | $11.17 | $11.73 | $11.38 | 86,989 |
| 2018-10-15 | $11.08 | $11.61 | $11.08 | $11.41 | $11.07 | 83,923 |
| 2018-10-12 | $11.47 | $11.47 | $11.03 | $11.14 | $10.81 | 157,094 |
| 2018-10-11 | $11.73 | $11.87 | $11.21 | $11.24 | $10.91 | 183,256 |
| 2018-10-10 | $11.72 | $12.39 | $11.64 | $11.70 | $11.35 | 180,335 |
| 2018-10-09 | $11.97 | $12.06 | $11.63 | $11.65 | $11.30 | 91,916 |
| 2018-10-08 | $12.14 | $12.27 | $11.74 | $12.05 | $11.69 | 130,390 |
| 2018-10-05 | $12.99 | $13.07 | $12.17 | $12.22 | $11.86 | 164,440 |
| 2018-10-04 | $13.05 | $13.25 | $12.97 | $12.99 | $12.61 | 114,905 |
| 2018-10-03 | $12.56 | $13.12 | $12.56 | $13.04 | $12.65 | 134,585 |
| 2018-10-02 | $12.50 | $12.71 | $12.49 | $12.50 | $12.13 | 288,753 |
| 2018-10-01 | $12.70 | $12.82 | $12.42 | $12.56 | $12.19 | 253,853 |
| 2018-09-28 | $12.20 | $12.85 | $12.15 | $12.80 | $12.42 | 207,409 |
| 2018-09-27 | $13.25 | $13.95 | $13.25 | $13.50 | $13.10 | 96,204 |
| 2018-09-26 | $13.20 | $13.50 | $12.00 | $13.25 | $12.86 | 418,000 |
| 2018-09-25 | $13.70 | $13.70 | $13.25 | $13.25 | $12.86 | 84,817 |
| 2018-09-24 | $13.75 | $13.80 | $13.50 | $13.65 | $13.25 | 199,454 |
| 2018-09-21 | $13.55 | $13.70 | $13.50 | $13.65 | $13.25 | 167,815 |
| 2018-09-20 | $13.70 | $13.80 | $13.44 | $13.50 | $13.10 | 154,897 |
| 2018-09-19 | $13.65 | $13.90 | $13.55 | $13.60 | $13.20 | 69,061 |
| 2018-09-18 | $13.85 | $13.85 | $13.60 | $13.70 | $13.29 | 61,985 |
| 2018-09-17 | $13.85 | $14.05 | $13.75 | $13.85 | $13.44 | 60,669 |
| 2018-09-14 | $13.90 | $14.15 | $13.75 | $13.85 | $13.44 | 136,046 |
| 2018-09-13 | $14.25 | $14.25 | $13.85 | $13.95 | $13.54 | 84,608 |
| 2018-09-12 | $14.30 | $14.35 | $14.15 | $14.20 | $13.78 | 60,410 |
| 2018-09-11 | $14.30 | $14.55 | $14.25 | $14.30 | $13.88 | 57,085 |
| 2018-09-10 | $14.45 | $14.55 | $14.00 | $14.35 | $13.92 | 126,135 |
| 2018-09-07 | $14.00 | $14.30 | $13.80 | $14.25 | $13.83 | 87,634 |
| 2018-09-06 | $14.55 | $14.73 | $13.98 | $14.00 | $13.59 | 110,237 |
| 2018-09-05 | $14.65 | $15.00 | $14.50 | $14.55 | $14.12 | 89,672 |
| 2018-09-04 | $15.00 | $15.00 | $14.60 | $14.65 | $14.22 | 115,860 |
| 2018-08-31 | $15.00 | $15.15 | $14.90 | $15.10 | $14.65 | 78,213 |
| 2018-08-30 | $14.85 | $15.15 | $14.55 | $15.10 | $14.65 | 135,145 |
| 2018-08-29 | $14.90 | $15.00 | $14.55 | $14.90 | $14.46 | 68,806 |
| 2018-08-28 | $15.15 | $15.20 | $14.85 | $14.85 | $14.41 | 85,549 |
| 2018-08-27 | $15.00 | $15.62 | $14.95 | $15.20 | $14.75 | 157,135 |
| 2018-08-24 | $14.90 | $15.00 | $14.65 | $14.90 | $14.46 | 68,832 |
| 2018-08-23 | $14.90 | $15.10 | $14.70 | $14.85 | $14.41 | 107,226 |
| 2018-08-22 | $14.85 | $15.00 | $14.75 | $15.00 | $14.56 | 144,537 |
| 2018-08-21 | $14.30 | $14.90 | $14.30 | $14.80 | $14.36 | 130,953 |
| 2018-08-20 | $14.30 | $14.55 | $14.15 | $14.30 | $13.88 | 167,032 |
| 2018-08-17 | $13.65 | $14.45 | $13.55 | $14.25 | $13.83 | 134,772 |
| 2018-08-16 | $13.80 | $14.00 | $13.50 | $13.70 | $13.29 | 132,603 |
| 2018-08-15 | $14.45 | $14.45 | $13.55 | $13.70 | $13.29 | 148,281 |
| 2018-08-14 | $14.80 | $15.10 | $14.50 | $14.60 | $14.17 | 157,604 |
| 2018-08-13 | $14.10 | $14.80 | $14.00 | $14.75 | $14.31 | 229,548 |
| 2018-08-10 | $13.70 | $14.10 | $13.50 | $14.05 | $13.63 | 244,795 |
| 2018-08-09 | $14.35 | $14.50 | $13.75 | $13.75 | $13.34 | 404,346 |
| 2018-08-08 | $14.25 | $14.70 | $13.95 | $14.50 | $14.07 | 284,642 |
| 2018-08-07 | $15.55 | $16.15 | $14.35 | $14.50 | $14.07 | 311,761 |
| 2018-08-06 | $16.10 | $16.25 | $15.80 | $16.05 | $15.57 | 160,428 |
| 2018-08-03 | $16.00 | $16.25 | $15.75 | $16.15 | $15.67 | 135,952 |
| 2018-08-02 | $16.10 | $16.40 | $15.70 | $16.00 | $15.53 | 148,671 |
| 2018-08-01 | $16.00 | $16.35 | $15.95 | $16.20 | $15.72 | 145,363 |
| 2018-07-31 | $15.10 | $16.13 | $15.10 | $15.90 | $15.43 | 146,091 |
| 2018-07-30 | $15.00 | $15.55 | $14.90 | $15.00 | $14.56 | 150,365 |
| 2018-07-27 | $14.70 | $15.05 | $14.50 | $15.00 | $14.56 | 137,741 |
| 2018-07-26 | $14.80 | $15.18 | $14.50 | $14.65 | $14.22 | 150,979 |
| 2018-07-25 | $14.95 | $14.98 | $14.35 | $14.75 | $14.31 | 111,843 |
| 2018-07-24 | $15.05 | $15.25 | $14.95 | $15.00 | $14.56 | 70,442 |
| 2018-07-23 | $15.05 | $15.08 | $14.85 | $14.95 | $14.51 | 61,100 |
| 2018-07-20 | $15.25 | $15.25 | $14.95 | $15.10 | $14.65 | 52,297 |
| 2018-07-19 | $15.20 | $15.40 | $15.10 | $15.35 | $14.90 | 46,016 |
| 2018-07-18 | $14.80 | $15.38 | $14.80 | $15.25 | $14.80 | 113,949 |
| 2018-07-17 | $14.95 | $15.07 | $14.70 | $14.80 | $14.36 | 107,814 |
| 2018-07-16 | $15.50 | $15.65 | $14.85 | $14.95 | $14.51 | 149,874 |
| 2018-07-13 | $15.50 | $15.60 | $15.45 | $15.55 | $15.09 | 55,230 |
| 2018-07-12 | $15.70 | $15.70 | $15.40 | $15.55 | $15.09 | 62,810 |
| 2018-07-11 | $15.80 | $16.05 | $15.40 | $15.50 | $15.04 | 84,125 |
| 2018-07-10 | $16.25 | $16.40 | $15.95 | $16.10 | $15.62 | 128,979 |
| 2018-07-09 | $15.65 | $16.30 | $15.65 | $16.20 | $15.72 | 103,061 |
| 2018-07-06 | $15.50 | $15.78 | $15.35 | $15.60 | $15.14 | 88,289 |
| 2018-07-05 | $15.65 | $15.67 | $15.45 | $15.50 | $15.04 | 119,052 |
| 2018-07-03 | $15.60 | $16.00 | $15.50 | $15.60 | $15.14 | 79,145 |
| 2018-07-02 | $15.75 | $15.85 | $15.45 | $15.60 | $15.14 | 89,780 |
| 2018-06-29 | $15.65 | $16.20 | $15.55 | $15.90 | $15.43 | 222,454 |
| 2018-06-28 | $15.30 | $15.60 | $15.13 | $15.55 | $15.09 | 140,209 |
| 2018-06-27 | $15.20 | $15.46 | $15.00 | $15.30 | $14.85 | 193,521 |
| 2018-06-26 | $14.50 | $15.50 | $14.45 | $15.35 | $14.90 | 300,324 |
| 2018-06-25 | $14.90 | $15.05 | $14.05 | $14.45 | $14.02 | 275,774 |
| 2018-06-22 | $15.30 | $15.45 | $14.95 | $15.00 | $14.56 | 312,409 |
| 2018-06-21 | $15.85 | $15.85 | $15.10 | $15.25 | $14.80 | 231,619 |
| 2018-06-20 | $15.80 | $15.90 | $15.23 | $15.80 | $15.33 | 202,771 |
| 2018-06-19 | $16.60 | $16.65 | $15.55 | $15.65 | $15.19 | 338,086 |
| 2018-06-18 | $16.70 | $17.00 | $16.40 | $16.80 | $16.30 | 198,838 |
| 2018-06-15 | $16.75 | $17.00 | $16.10 | $16.75 | $16.25 | 275,617 |
| 2018-06-14 | $17.15 | $17.20 | $16.70 | $16.90 | $16.40 | 111,786 |
| 2018-06-13 | $16.95 | $17.80 | $16.95 | $17.10 | $16.59 | 214,359 |
| 2018-06-12 | $16.75 | $17.20 | $16.50 | $16.90 | $16.40 | 148,244 |
| 2018-06-11 | $16.55 | $16.85 | $16.55 | $16.65 | $16.16 | 81,920 |
| 2018-06-08 | $16.65 | $16.90 | $16.35 | $16.50 | $16.01 | 79,345 |
| 2018-06-07 | $16.50 | $16.95 | $16.44 | $16.65 | $16.16 | 85,882 |
| 2018-06-06 | $16.40 | $16.75 | $16.25 | $16.50 | $16.01 | 161,518 |
| 2018-06-05 | $16.25 | $16.45 | $16.10 | $16.30 | $15.82 | 181,003 |
| 2018-06-04 | $17.00 | $17.05 | $16.10 | $16.25 | $15.77 | 196,948 |
| 2018-06-01 | $17.15 | $17.20 | $16.77 | $16.90 | $16.40 | 92,278 |
| 2018-05-31 | $17.60 | $17.60 | $16.80 | $16.95 | $16.45 | 142,719 |
| 2018-05-30 | $17.55 | $17.85 | $17.50 | $17.60 | $17.08 | 122,454 |
| 2018-05-29 | $17.45 | $17.75 | $17.15 | $17.40 | $16.88 | 119,535 |
| 2018-05-25 | $17.45 | $17.65 | $17.29 | $17.60 | $17.08 | 97,863 |
| 2018-05-24 | $17.55 | $17.65 | $17.20 | $17.45 | $16.93 | 121,817 |
| 2018-05-23 | $17.85 | $17.85 | $17.20 | $17.60 | $17.08 | 108,600 |
| 2018-05-22 | $17.95 | $18.45 | $17.75 | $17.90 | $17.37 | 203,436 |
| 2018-05-21 | $17.50 | $18.00 | $17.45 | $17.95 | $17.42 | 128,743 |
| 2018-05-18 | $17.95 | $18.00 | $17.40 | $17.40 | $16.88 | 294,506 |
| 2018-05-17 | $17.30 | $17.90 | $17.20 | $17.90 | $17.37 | 189,240 |
| 2018-05-16 | $17.10 | $17.40 | $16.93 | $17.35 | $16.84 | 93,191 |
| 2018-05-15 | $16.70 | $17.10 | $16.50 | $17.00 | $16.50 | 114,178 |
| 2018-05-14 | $16.60 | $17.10 | $16.60 | $16.75 | $16.25 | 137,324 |
| 2018-05-11 | $16.30 | $17.15 | $16.30 | $16.75 | $16.25 | 313,842 |
| 2018-05-10 | $16.05 | $16.40 | $15.90 | $16.35 | $15.87 | 276,070 |
| 2018-05-09 | $17.55 | $17.55 | $15.45 | $16.05 | $15.57 | 428,851 |
| 2018-05-08 | $18.60 | $19.05 | $17.00 | $17.20 | $16.69 | 327,579 |
| 2018-05-07 | $18.05 | $18.70 | $17.80 | $18.60 | $18.05 | 217,186 |
| 2018-05-04 | $17.50 | $18.00 | $17.35 | $17.85 | $17.32 | 167,525 |
| 2018-05-03 | $17.60 | $17.65 | $17.10 | $17.55 | $17.03 | 126,456 |
| 2018-05-02 | $17.50 | $18.00 | $17.50 | $17.75 | $17.22 | 237,072 |
| 2018-05-01 | $17.10 | $17.60 | $17.10 | $17.55 | $17.03 | 191,236 |
| 2018-04-30 | $17.55 | $17.65 | $17.10 | $17.20 | $16.69 | 121,921 |
| 2018-04-27 | $16.75 | $17.60 | $16.75 | $17.50 | $16.98 | 140,844 |
| 2018-04-26 | $16.90 | $17.05 | $16.40 | $16.70 | $16.21 | 145,295 |
| 2018-04-25 | $17.20 | $17.25 | $16.70 | $16.75 | $16.25 | 104,544 |
| 2018-04-24 | $17.15 | $17.75 | $17.15 | $17.25 | $16.74 | 132,588 |
| 2018-04-23 | $17.60 | $17.70 | $17.20 | $17.40 | $16.88 | 113,416 |
| 2018-04-20 | $18.05 | $18.10 | $17.60 | $17.70 | $17.18 | 118,937 |
| 2018-04-19 | $18.10 | $18.30 | $17.80 | $18.10 | $17.56 | 72,480 |
| 2018-04-18 | $17.60 | $18.35 | $17.60 | $18.05 | $17.52 | 95,221 |
| 2018-04-17 | $17.75 | $17.75 | $17.35 | $17.50 | $16.98 | 142,718 |
| 2018-04-16 | $17.30 | $17.75 | $17.05 | $17.60 | $17.08 | 196,430 |
| 2018-04-13 | $17.55 | $17.55 | $16.90 | $17.15 | $16.64 | 146,247 |
| 2018-04-12 | $17.05 | $17.75 | $16.80 | $17.50 | $16.98 | 151,800 |
| 2018-04-11 | $16.90 | $17.05 | $16.60 | $16.75 | $16.25 | 127,349 |
| 2018-04-10 | $16.95 | $17.45 | $16.90 | $17.05 | $16.54 | 152,526 |
| 2018-04-09 | $17.05 | $17.15 | $16.45 | $16.65 | $16.16 | 110,796 |
| 2018-04-06 | $17.20 | $17.60 | $16.45 | $16.90 | $16.40 | 156,028 |
| 2018-04-05 | $17.30 | $17.80 | $17.10 | $17.40 | $16.88 | 195,628 |
| 2018-04-04 | $16.25 | $17.27 | $16.00 | $17.15 | $16.64 | 198,017 |
| 2018-04-03 | $16.50 | $16.65 | $16.00 | $16.60 | $16.11 | 157,054 |
| 2018-04-02 | $16.90 | $17.10 | $16.20 | $16.45 | $15.96 | 200,047 |
| 2018-03-29 | $17.00 | $17.50 | $16.90 | $16.95 | $16.45 | 223,116 |
| 2018-03-28 | $16.85 | $17.20 | $16.65 | $16.85 | $16.35 | 183,678 |
| 2018-03-27 | $18.15 | $18.15 | $16.75 | $16.80 | $16.30 | 203,347 |
| 2018-03-26 | $18.00 | $18.20 | $17.55 | $18.05 | $17.52 | 208,677 |
| 2018-03-23 | $18.60 | $18.60 | $17.55 | $17.60 | $17.08 | 208,558 |
| 2018-03-22 | $18.75 | $19.15 | $18.25 | $18.60 | $18.05 | 126,098 |
| 2018-03-21 | $18.95 | $19.25 | $18.80 | $19.00 | $18.44 | 127,490 |
| 2018-03-20 | $19.00 | $19.45 | $18.80 | $18.95 | $18.39 | 157,846 |
| 2018-03-19 | $19.30 | $19.40 | $18.95 | $19.00 | $18.44 | 255,763 |
| 2018-03-16 | $19.35 | $19.60 | $19.10 | $19.45 | $18.87 | 235,913 |
| 2018-03-15 | $19.20 | $19.45 | $18.95 | $19.30 | $18.73 | 227,268 |
| 2018-03-14 | $19.35 | $19.65 | $19.15 | $19.30 | $18.73 | 251,061 |
| 2018-03-13 | $18.80 | $19.60 | $18.70 | $19.20 | $18.63 | 311,499 |
| 2018-03-12 | $18.10 | $18.70 | $18.10 | $18.65 | $18.10 | 196,507 |
| 2018-03-09 | $17.70 | $18.20 | $17.60 | $18.10 | $17.56 | 199,562 |
| 2018-03-08 | $17.20 | $17.85 | $17.00 | $17.55 | $17.03 | 165,944 |
| 2018-03-07 | $17.25 | $17.50 | $16.85 | $17.20 | $16.69 | 213,213 |
| 2018-03-06 | $16.85 | $17.40 | $16.40 | $17.35 | $16.84 | 316,055 |
| 2018-03-05 | $17.10 | $17.20 | $16.50 | $16.55 | $16.06 | 257,544 |
| 2018-03-02 | $16.25 | $17.40 | $16.18 | $17.25 | $16.74 | 289,045 |
| 2018-03-01 | $16.25 | $16.85 | $16.10 | $16.50 | $16.01 | 239,414 |
| 2018-02-28 | $17.00 | $17.05 | $16.25 | $16.30 | $15.82 | 241,213 |
| 2018-02-27 | $17.20 | $17.60 | $16.95 | $17.00 | $16.50 | 276,382 |
| 2018-02-26 | $17.40 | $17.50 | $17.00 | $17.20 | $16.69 | 281,587 |
| 2018-02-23 | $17.25 | $17.88 | $17.25 | $17.45 | $16.93 | 293,070 |
| 2018-02-22 | $18.40 | $18.45 | $16.90 | $16.95 | $16.45 | 429,818 |
| 2018-02-21 | $18.60 | $19.35 | $18.20 | $18.25 | $17.71 | 545,267 |
| 2018-02-20 | $17.05 | $18.80 | $16.77 | $18.50 | $17.95 | 1,321,069 |
| 2018-02-16 | $18.65 | $18.80 | $16.30 | $16.65 | $16.16 | 2,029,840 |
| 2018-02-15 | $23.00 | $23.04 | $17.50 | $18.75 | $18.19 | 1,583,868 |
| 2018-02-14 | $22.40 | $23.00 | $22.30 | $22.85 | $22.17 | 331,737 |
| 2018-02-13 | $21.90 | $23.50 | $21.90 | $22.50 | $21.83 | 292,019 |
| 2018-02-12 | $21.75 | $22.25 | $21.60 | $22.00 | $21.35 | 145,272 |
| 2018-02-09 | $22.45 | $22.45 | $20.65 | $21.65 | $21.01 | 254,317 |
| 2018-02-08 | $22.30 | $22.70 | $21.85 | $22.00 | $21.35 | 236,251 |
| 2018-02-07 | $23.00 | $23.00 | $21.50 | $22.30 | $21.64 | 250,894 |
| 2018-02-06 | $21.20 | $23.18 | $20.95 | $23.00 | $22.32 | 384,887 |
| 2018-02-05 | $22.55 | $23.45 | $21.45 | $21.55 | $20.91 | 389,197 |
| 2018-02-02 | $24.30 | $24.30 | $22.80 | $22.90 | $22.22 | 331,108 |
| 2018-02-01 | $24.35 | $24.60 | $24.10 | $24.50 | $23.77 | 270,663 |
| 2018-01-31 | $24.70 | $24.75 | $24.20 | $24.50 | $23.77 | 148,884 |
| 2018-01-30 | $24.30 | $24.75 | $24.20 | $24.50 | $23.77 | 188,576 |
| 2018-01-29 | $25.65 | $25.65 | $24.45 | $24.55 | $23.82 | 392,596 |
| 2018-01-26 | $26.50 | $26.50 | $25.45 | $25.75 | $24.99 | 236,009 |
| 2018-01-25 | $25.50 | $26.40 | $25.05 | $26.40 | $25.62 | 257,804 |
| 2018-01-24 | $25.75 | $26.05 | $24.95 | $25.10 | $24.36 | 191,792 |
| 2018-01-23 | $25.75 | $25.75 | $24.85 | $25.55 | $24.79 | 282,425 |
| 2018-01-22 | $24.10 | $26.05 | $23.95 | $25.85 | $25.08 | 523,063 |
| 2018-01-19 | $24.00 | $24.50 | $23.95 | $24.25 | $23.53 | 231,683 |
| 2018-01-18 | $24.05 | $24.45 | $23.90 | $24.00 | $23.29 | 233,507 |
| 2018-01-17 | $24.35 | $24.40 | $23.85 | $24.30 | $23.58 | 189,384 |
| 2018-01-16 | $24.75 | $24.95 | $23.90 | $24.00 | $23.29 | 362,035 |
| 2018-01-12 | $23.85 | $24.75 | $23.80 | $24.75 | $24.02 | 227,924 |
| 2018-01-11 | $23.05 | $23.85 | $22.95 | $23.85 | $23.14 | 136,550 |
| 2018-01-10 | $23.10 | $23.30 | $22.90 | $22.95 | $22.27 | 150,779 |
| 2018-01-09 | $23.00 | $23.68 | $22.95 | $23.30 | $22.61 | 218,626 |
| 2018-01-08 | $22.05 | $22.85 | $21.65 | $22.80 | $22.12 | 253,946 |
| 2018-01-05 | $22.00 | $22.20 | $21.70 | $22.00 | $21.35 | 208,879 |
| 2018-01-04 | $22.05 | $22.30 | $21.85 | $21.90 | $21.25 | 312,237 |
| 2018-01-03 | $22.25 | $22.30 | $21.60 | $21.85 | $21.20 | 260,367 |
| 2018-01-02 | $21.75 | $22.40 | $21.75 | $22.25 | $21.59 | 190,414 |
| 2017-12-29 | $22.15 | $22.15 | $21.40 | $21.50 | $20.86 | 176,906 |
| 2017-12-28 | $21.20 | $22.40 | $21.15 | $21.90 | $21.25 | 247,040 |
| 2017-12-27 | $21.50 | $21.60 | $20.75 | $21.00 | $20.38 | 462,754 |
| 2017-12-26 | $21.70 | $21.95 | $21.35 | $21.55 | $20.91 | 121,830 |
| 2017-12-22 | $22.50 | $22.50 | $21.73 | $21.85 | $21.20 | 110,825 |
| 2017-12-21 | $22.65 | $22.75 | $22.30 | $22.50 | $21.83 | 138,564 |
| 2017-12-20 | $22.35 | $22.85 | $22.05 | $22.65 | $21.98 | 184,379 |
| 2017-12-19 | $22.25 | $22.40 | $21.75 | $22.10 | $21.45 | 159,768 |
| 2017-12-18 | $22.25 | $22.70 | $22.15 | $22.25 | $21.59 | 163,097 |
| 2017-12-15 | $21.65 | $22.50 | $21.65 | $22.30 | $21.64 | 339,089 |
| 2017-12-14 | $22.35 | $22.50 | $21.55 | $21.60 | $20.96 | 179,336 |
| 2017-12-13 | $21.70 | $22.75 | $21.70 | $22.45 | $21.78 | 309,075 |
| 2017-12-12 | $21.60 | $21.80 | $21.20 | $21.75 | $21.11 | 216,178 |
| 2017-12-11 | $21.80 | $22.10 | $21.30 | $21.55 | $20.91 | 301,311 |
| 2017-12-08 | $22.35 | $22.45 | $21.85 | $21.95 | $21.30 | 187,481 |
| 2017-12-07 | $21.60 | $22.45 | $21.55 | $22.25 | $21.59 | 167,967 |
| 2017-12-06 | $21.85 | $21.85 | $21.35 | $21.60 | $20.96 | 218,842 |
| 2017-12-05 | $22.30 | $22.60 | $21.70 | $22.00 | $21.35 | 245,240 |
| 2017-12-04 | $22.75 | $23.05 | $22.15 | $22.20 | $21.54 | 257,342 |
| 2017-12-01 | $22.90 | $23.20 | $22.05 | $22.50 | $21.83 | 293,857 |
| 2017-11-30 | $22.85 | $23.20 | $22.60 | $22.95 | $22.27 | 207,628 |
| 2017-11-29 | $23.00 | $23.30 | $22.15 | $22.60 | $21.93 | 276,564 |
| 2017-11-28 | $22.55 | $22.95 | $22.35 | $22.90 | $22.22 | 169,732 |
| 2017-11-27 | $22.55 | $22.68 | $22.10 | $22.50 | $21.83 | 265,873 |
| 2017-11-24 | $23.00 | $23.10 | $22.30 | $22.60 | $21.93 | 117,239 |
| 2017-11-22 | $23.25 | $23.30 | $22.40 | $22.85 | $22.17 | 182,973 |
| 2017-11-21 | $23.50 | $23.55 | $22.70 | $23.25 | $22.56 | 224,978 |
| 2017-11-20 | $22.60 | $23.55 | $22.05 | $23.40 | $22.71 | 358,944 |
| 2017-11-17 | $22.85 | $23.00 | $22.35 | $22.55 | $21.88 | 352,622 |
| 2017-11-16 | $22.10 | $23.35 | $22.10 | $22.95 | $22.27 | 300,666 |
| 2017-11-15 | $23.25 | $23.25 | $21.85 | $21.95 | $21.30 | 326,700 |
| 2017-11-14 | $22.60 | $23.50 | $22.10 | $23.30 | $22.61 | 307,432 |
| 2017-11-13 | $23.20 | $23.20 | $22.35 | $22.60 | $21.93 | 336,533 |
| 2017-11-10 | $22.95 | $24.10 | $22.95 | $23.55 | $22.85 | 588,817 |
| 2017-11-09 | $20.90 | $23.25 | $19.85 | $22.30 | $21.64 | 766,140 |
| 2017-11-08 | $19.15 | $19.20 | $18.50 | $19.10 | $18.53 | 168,142 |
| 2017-11-07 | $19.05 | $19.20 | $18.50 | $19.15 | $18.58 | 189,355 |
| 2017-11-06 | $19.10 | $19.25 | $18.90 | $19.05 | $18.49 | 97,089 |
| 2017-11-03 | $19.05 | $19.30 | $18.75 | $18.95 | $18.39 | 125,439 |
| 2017-11-02 | $18.85 | $19.50 | $18.85 | $19.05 | $18.49 | 150,209 |
| 2017-11-01 | $19.90 | $19.90 | $18.35 | $18.90 | $18.34 | 191,554 |
| 2017-10-31 | $18.80 | $19.75 | $18.80 | $19.55 | $18.97 | 160,600 |
| 2017-10-30 | $18.90 | $19.15 | $18.55 | $18.70 | $18.15 | 100,790 |
| 2017-10-27 | $18.60 | $19.10 | $18.09 | $19.05 | $18.49 | 179,537 |
| 2017-10-26 | $18.90 | $19.10 | $18.45 | $18.55 | $18.00 | 149,603 |
| 2017-10-25 | $18.95 | $19.00 | $18.06 | $18.65 | $18.10 | 236,884 |
| 2017-10-24 | $19.45 | $19.95 | $19.20 | $19.20 | $18.63 | 163,519 |
| 2017-10-23 | $19.90 | $19.95 | $19.40 | $19.40 | $18.83 | 249,620 |
| 2017-10-20 | $18.70 | $20.16 | $18.70 | $19.85 | $19.26 | 340,821 |
| 2017-10-19 | $19.00 | $19.05 | $17.70 | $18.40 | $17.85 | 284,957 |
| 2017-10-18 | $18.20 | $19.35 | $18.20 | $19.15 | $18.58 | 323,758 |
| 2017-10-17 | $17.90 | $18.30 | $17.85 | $18.10 | $17.56 | 131,275 |
| 2017-10-16 | $18.00 | $18.29 | $17.85 | $17.90 | $17.37 | 122,003 |
| 2017-10-13 | $18.05 | $18.20 | $17.90 | $17.95 | $17.42 | 128,159 |
| 2017-10-12 | $18.15 | $18.20 | $17.93 | $17.95 | $17.42 | 167,190 |
| 2017-10-11 | $18.05 | $18.60 | $17.85 | $18.25 | $17.71 | 307,716 |
| 2017-10-10 | $18.20 | $18.35 | $17.95 | $18.05 | $17.52 | 113,124 |
| 2017-10-09 | $17.75 | $18.10 | $17.73 | $17.95 | $17.42 | 178,059 |
| 2017-10-06 | $17.45 | $17.75 | $17.40 | $17.70 | $17.18 | 122,009 |
| 2017-10-05 | $17.55 | $17.90 | $17.45 | $17.55 | $17.03 | 165,222 |
| 2017-10-04 | $17.60 | $17.70 | $17.40 | $17.55 | $17.03 | 139,329 |
| 2017-10-03 | $17.50 | $17.70 | $17.40 | $17.70 | $17.18 | 105,246 |
| 2017-10-02 | $17.10 | $17.50 | $17.05 | $17.50 | $16.98 | 175,321 |
| 2017-09-29 | $17.40 | $17.65 | $17.15 | $17.15 | $16.64 | 207,478 |
| 2017-09-28 | $16.65 | $17.40 | $16.40 | $17.35 | $16.84 | 404,544 |
| 2017-09-27 | $16.50 | $16.95 | $16.35 | $16.60 | $16.11 | 239,152 |
| 2017-09-26 | $16.50 | $16.60 | $16.40 | $16.50 | $16.01 | 160,521 |
| 2017-09-25 | $16.90 | $17.05 | $16.45 | $16.50 | $16.01 | 212,901 |
| 2017-09-22 | $16.80 | $17.10 | $16.80 | $17.00 | $16.50 | 167,972 |
| 2017-09-21 | $16.80 | $17.15 | $16.80 | $16.85 | $16.35 | 249,559 |
| 2017-09-20 | $16.50 | $17.10 | $16.50 | $16.80 | $16.30 | 309,713 |
| 2017-09-19 | $16.55 | $16.80 | $16.40 | $16.50 | $16.01 | 168,245 |
| 2017-09-18 | $15.75 | $16.85 | $15.75 | $16.55 | $16.06 | 386,829 |
| 2017-09-15 | $15.20 | $16.10 | $15.05 | $15.75 | $15.28 | 1,224,671 |
| 2017-09-14 | $16.25 | $16.35 | $15.10 | $15.20 | $14.75 | 531,173 |
| 2017-09-13 | $16.85 | $16.85 | $16.25 | $16.30 | $15.82 | 303,104 |
| 2017-09-12 | $17.20 | $17.20 | $16.50 | $16.85 | $16.35 | 330,700 |
| 2017-09-11 | $16.95 | $17.05 | $16.80 | $16.95 | $16.45 | 407,600 |
| 2017-09-08 | $17.05 | $17.55 | $16.75 | $16.75 | $16.25 | 518,890 |
| 2017-09-07 | $17.55 | $17.60 | $16.95 | $17.20 | $16.69 | 409,653 |
| 2017-09-06 | $18.15 | $18.15 | $17.35 | $17.50 | $16.98 | 767,567 |
| 2017-09-05 | $17.75 | $18.35 | $17.75 | $17.95 | $17.42 | 612,655 |
| 2017-09-01 | $17.85 | $18.25 | $17.50 | $17.95 | $17.42 | 380,062 |
| 2017-08-31 | $17.05 | $17.85 | $17.05 | $17.75 | $17.22 | 385,335 |
| 2017-08-30 | $16.60 | $17.15 | $16.60 | $17.00 | $16.50 | 144,149 |
| 2017-08-29 | $16.30 | $16.80 | $16.05 | $16.65 | $16.16 | 165,955 |
| 2017-08-28 | $16.15 | $16.65 | $16.05 | $16.45 | $15.96 | 211,752 |
| 2017-08-25 | $16.50 | $16.50 | $15.90 | $16.10 | $15.62 | 142,897 |
| 2017-08-24 | $16.00 | $16.65 | $16.00 | $16.40 | $15.91 | 252,122 |
| 2017-08-23 | $15.60 | $16.00 | $15.46 | $15.95 | $15.48 | 219,534 |
| 2017-08-22 | $15.35 | $15.90 | $15.35 | $15.75 | $15.28 | 92,512 |
| 2017-08-21 | $15.00 | $15.25 | $14.78 | $15.20 | $14.75 | 246,837 |
| 2017-08-18 | $15.15 | $15.45 | $15.00 | $15.00 | $14.56 | 161,683 |
| 2017-08-17 | $15.60 | $15.95 | $15.25 | $15.25 | $14.80 | 223,011 |
| 2017-08-16 | $16.00 | $16.15 | $15.60 | $15.65 | $15.19 | 140,941 |
| 2017-08-15 | $16.45 | $16.50 | $15.90 | $15.95 | $15.48 | 168,791 |
| 2017-08-14 | $15.95 | $16.55 | $15.95 | $16.35 | $15.87 | 262,947 |
| 2017-08-11 | $15.05 | $15.85 | $13.80 | $15.65 | $15.19 | 286,475 |
| 2017-08-10 | $16.35 | $16.45 | $15.40 | $15.40 | $14.94 | 298,875 |
| 2017-08-09 | $16.45 | $17.00 | $16.30 | $16.45 | $15.96 | 442,198 |
| 2017-08-08 | $15.50 | $16.65 | $15.35 | $16.45 | $15.96 | 1,004,514 |
| 2017-08-07 | $16.60 | $16.75 | $16.33 | $16.70 | $16.21 | 218,359 |
| 2017-08-04 | $16.45 | $16.85 | $16.25 | $16.55 | $16.06 | 234,185 |
| 2017-08-03 | $16.40 | $16.50 | $16.10 | $16.35 | $15.87 | 170,849 |
| 2017-08-02 | $16.55 | $16.60 | $15.85 | $16.40 | $15.91 | 274,171 |
| 2017-08-01 | $16.20 | $16.60 | $16.00 | $16.55 | $16.06 | 395,030 |
| 2017-07-31 | $16.40 | $16.45 | $16.15 | $16.20 | $15.72 | 259,865 |
| 2017-07-28 | $15.90 | $16.35 | $15.60 | $16.35 | $15.87 | 421,036 |
| 2017-07-27 | $15.35 | $15.95 | $15.30 | $15.90 | $15.43 | 300,971 |
| 2017-07-26 | $15.40 | $15.40 | $14.90 | $15.25 | $14.80 | 139,333 |
| 2017-07-25 | $15.50 | $15.75 | $15.30 | $15.40 | $14.94 | 162,897 |
| 2017-07-24 | $15.20 | $15.50 | $14.95 | $15.40 | $14.94 | 169,377 |
| 2017-07-21 | $14.70 | $15.25 | $14.35 | $15.25 | $14.80 | 234,290 |
| 2017-07-20 | $14.50 | $14.85 | $14.45 | $14.65 | $14.22 | 145,071 |
| 2017-07-19 | $14.20 | $14.75 | $14.20 | $14.55 | $14.12 | 199,415 |
| 2017-07-18 | $14.20 | $14.30 | $14.00 | $14.15 | $13.73 | 131,821 |
| 2017-07-17 | $14.40 | $14.55 | $14.18 | $14.25 | $13.83 | 245,447 |
| 2017-07-14 | $14.65 | $14.95 | $14.40 | $14.45 | $14.02 | 184,810 |
| 2017-07-13 | $14.25 | $14.70 | $14.15 | $14.65 | $14.22 | 313,832 |
| 2017-07-12 | $14.15 | $14.45 | $14.05 | $14.30 | $13.88 | 224,630 |
| 2017-07-11 | $14.10 | $14.10 | $13.75 | $13.95 | $13.54 | 139,010 |
| 2017-07-10 | $13.95 | $14.43 | $13.85 | $14.10 | $13.68 | 179,678 |
| 2017-07-07 | $14.15 | $14.20 | $13.75 | $13.95 | $13.54 | 182,041 |
| 2017-07-06 | $14.45 | $14.55 | $14.13 | $14.15 | $13.73 | 177,320 |
| 2017-07-05 | $14.60 | $14.60 | $14.15 | $14.40 | $13.97 | 148,967 |
| 2017-07-03 | $14.60 | $14.75 | $14.50 | $14.60 | $14.17 | 89,119 |
| 2017-06-30 | $14.55 | $14.70 | $14.38 | $14.50 | $14.07 | 112,571 |
| 2017-06-29 | $14.50 | $14.60 | $13.80 | $14.30 | $13.88 | 152,027 |
| 2017-06-28 | $13.90 | $14.73 | $13.90 | $14.45 | $14.02 | 192,814 |
| 2017-06-27 | $14.50 | $14.75 | $13.63 | $13.75 | $13.34 | 328,692 |
| 2017-06-26 | $14.40 | $14.60 | $14.05 | $14.45 | $14.02 | 256,662 |
| 2017-06-23 | $13.80 | $14.45 | $13.65 | $14.35 | $13.92 | 598,823 |
| 2017-06-22 | $13.35 | $13.98 | $13.15 | $13.65 | $13.25 | 232,858 |
| 2017-06-21 | $13.65 | $13.65 | $13.17 | $13.35 | $12.95 | 298,231 |
| 2017-06-20 | $13.70 | $13.85 | $13.10 | $13.65 | $13.25 | 415,194 |
| 2017-06-19 | $13.35 | $14.00 | $13.20 | $13.95 | $13.54 | 290,976 |
| 2017-06-16 | $12.95 | $13.35 | $12.80 | $13.30 | $12.91 | 222,868 |
| 2017-06-15 | $12.80 | $13.40 | $12.80 | $13.15 | $12.76 | 217,124 |
| 2017-06-14 | $12.90 | $13.20 | $12.50 | $13.05 | $12.66 | 331,672 |
| 2017-06-13 | $12.45 | $13.00 | $12.15 | $12.90 | $12.52 | 354,904 |
| 2017-06-12 | $12.30 | $12.75 | $12.00 | $12.40 | $12.03 | 379,319 |
| 2017-06-09 | $11.90 | $12.50 | $11.80 | $12.25 | $11.89 | 259,713 |
| 2017-06-08 | $11.50 | $12.00 | $11.40 | $11.85 | $11.50 | 206,839 |
| 2017-06-07 | $11.40 | $11.80 | $11.35 | $11.50 | $11.16 | 184,330 |
| 2017-06-06 | $11.15 | $11.43 | $11.00 | $11.40 | $11.06 | 195,190 |
| 2017-06-05 | $11.45 | $11.55 | $11.25 | $11.25 | $10.92 | 158,648 |
| 2017-06-02 | $11.15 | $11.75 | $11.15 | $11.50 | $11.16 | 233,673 |
| 2017-06-01 | $11.10 | $11.25 | $10.75 | $11.15 | $10.82 | 151,975 |
| 2017-05-31 | $10.90 | $11.05 | $10.40 | $11.00 | $10.67 | 302,899 |
| 2017-05-30 | $11.30 | $11.38 | $10.85 | $10.90 | $10.58 | 285,423 |
| 2017-05-26 | $11.25 | $11.40 | $11.00 | $11.35 | $11.01 | 142,387 |
| 2017-05-25 | $11.35 | $11.50 | $11.00 | $11.25 | $10.92 | 288,237 |
| 2017-05-24 | $11.50 | $11.55 | $11.00 | $11.25 | $10.92 | 442,379 |
| 2017-05-23 | $10.85 | $11.65 | $10.60 | $11.55 | $11.21 | 520,569 |
| 2017-05-22 | $10.15 | $10.93 | $10.15 | $10.85 | $10.53 | 441,392 |
| 2017-05-19 | $9.75 | $10.38 | $9.75 | $10.30 | $9.99 | 390,273 |
| 2017-05-18 | $9.90 | $10.05 | $9.60 | $9.75 | $9.46 | 619,848 |
| 2017-05-17 | $10.80 | $10.80 | $9.85 | $9.90 | $9.61 | 708,712 |
| 2017-05-16 | $11.40 | $11.50 | $10.75 | $10.95 | $10.63 | 420,745 |
| 2017-05-15 | $11.40 | $11.75 | $11.10 | $11.35 | $11.01 | 436,654 |
| 2017-05-12 | $11.90 | $12.15 | $11.35 | $11.40 | $11.06 | 300,388 |
| 2017-05-11 | $12.15 | $12.25 | $11.90 | $12.00 | $11.64 | 245,181 |
| 2017-05-10 | $12.10 | $12.48 | $12.10 | $12.10 | $11.74 | 268,243 |
| 2017-05-09 | $12.05 | $12.33 | $11.97 | $12.15 | $11.79 | 315,868 |
| 2017-05-08 | $12.55 | $12.55 | $11.53 | $12.05 | $11.69 | 896,943 |
| 2017-05-05 | $12.35 | $13.35 | $12.25 | $12.80 | $12.42 | 675,272 |
| 2017-05-04 | $14.60 | $14.90 | $11.70 | $12.50 | $12.13 | 1,742,369 |
| 2017-05-03 | $14.95 | $14.95 | $14.50 | $14.70 | $14.26 | 719,292 |
| 2017-05-02 | $14.75 | $15.15 | $14.60 | $15.00 | $14.56 | 441,207 |
| 2017-05-01 | $15.00 | $15.08 | $14.70 | $14.75 | $14.31 | 343,780 |
| 2017-04-28 | $15.10 | $15.20 | $14.88 | $14.95 | $14.51 | 169,220 |
| 2017-04-27 | $15.30 | $15.35 | $14.75 | $14.95 | $14.51 | 375,190 |
| 2017-04-26 | $15.25 | $15.75 | $15.05 | $15.20 | $14.75 | 404,155 |
| 2017-04-25 | $15.80 | $16.25 | $15.25 | $15.35 | $14.90 | 312,230 |
| 2017-04-24 | $15.00 | $15.60 | $14.65 | $15.55 | $15.09 | 345,576 |
| 2017-04-21 | $13.70 | $14.95 | $13.70 | $14.80 | $14.36 | 286,391 |
| 2017-04-20 | $13.50 | $13.80 | $13.40 | $13.65 | $13.25 | 190,270 |
| 2017-04-19 | $13.75 | $13.95 | $13.30 | $13.35 | $12.95 | 222,059 |
| 2017-04-18 | $13.65 | $13.90 | $13.45 | $13.65 | $13.25 | 187,690 |
| 2017-04-17 | $14.15 | $14.30 | $13.65 | $13.90 | $13.49 | 229,700 |
| 2017-04-13 | $14.80 | $14.85 | $14.00 | $14.10 | $13.68 | 255,320 |
| 2017-04-12 | $16.15 | $16.15 | $14.75 | $14.80 | $14.36 | 353,810 |
| 2017-04-11 | $16.00 | $16.35 | $15.87 | $16.20 | $15.72 | 224,561 |
| 2017-04-10 | $16.40 | $16.90 | $16.00 | $16.05 | $15.57 | 381,197 |
| 2017-04-07 | $14.95 | $16.55 | $14.80 | $16.40 | $15.91 | 650,633 |
| 2017-04-06 | $14.50 | $15.00 | $14.30 | $14.95 | $14.51 | 172,412 |
| 2017-04-05 | $14.75 | $15.10 | $14.30 | $14.50 | $14.07 | 263,750 |
| 2017-04-04 | $14.70 | $14.80 | $14.45 | $14.70 | $14.26 | 125,677 |
| 2017-04-03 | $15.25 | $15.25 | $14.60 | $14.75 | $14.31 | 209,656 |
| 2017-03-31 | $14.90 | $15.50 | $14.75 | $15.30 | $14.85 | 225,964 |
| 2017-03-30 | $14.75 | $15.05 | $14.65 | $14.90 | $14.46 | 144,949 |
| 2017-03-29 | $14.75 | $14.85 | $14.50 | $14.65 | $14.22 | 183,167 |
| 2017-03-28 | $14.20 | $14.85 | $14.05 | $14.80 | $14.36 | 207,221 |
| 2017-03-27 | $13.45 | $14.36 | $13.10 | $14.25 | $13.83 | 301,035 |
| 2017-03-24 | $13.80 | $13.90 | $13.55 | $13.80 | $13.39 | 207,300 |
| 2017-03-23 | $13.70 | $14.00 | $13.70 | $13.75 | $13.34 | 216,443 |
| 2017-03-22 | $14.10 | $14.30 | $13.55 | $13.70 | $13.29 | 155,945 |
| 2017-03-21 | $14.85 | $14.85 | $13.80 | $14.20 | $13.78 | 485,615 |
| 2017-03-20 | $15.10 | $15.10 | $14.60 | $14.70 | $14.26 | 200,886 |
| 2017-03-17 | $15.20 | $15.25 | $14.90 | $15.05 | $14.60 | 348,805 |
| 2017-03-16 | $15.30 | $15.30 | $14.93 | $15.00 | $14.56 | 151,360 |
| 2017-03-15 | $14.70 | $15.35 | $14.65 | $15.10 | $14.65 | 252,974 |
| 2017-03-14 | $14.40 | $14.70 | $14.03 | $14.65 | $14.22 | 152,088 |
| 2017-03-13 | $14.40 | $14.90 | $14.40 | $14.70 | $14.26 | 226,849 |
| 2017-03-10 | $14.35 | $14.70 | $14.25 | $14.40 | $13.97 | 286,114 |
| 2017-03-09 | $14.75 | $14.95 | $14.00 | $14.20 | $13.78 | 264,029 |
| 2017-03-08 | $14.95 | $15.10 | $14.70 | $14.85 | $14.41 | 246,517 |
| 2017-03-07 | $14.60 | $14.95 | $14.35 | $14.85 | $14.41 | 286,372 |
| 2017-03-06 | $15.00 | $15.00 | $14.20 | $14.60 | $14.17 | 235,901 |
| 2017-03-03 | $15.55 | $15.60 | $14.80 | $15.10 | $14.65 | 300,944 |
| 2017-03-02 | $15.80 | $15.85 | $15.30 | $15.60 | $15.14 | 300,601 |
| 2017-03-01 | $15.90 | $16.30 | $15.80 | $16.05 | $15.57 | 342,704 |
| 2017-02-28 | $14.95 | $15.75 | $14.95 | $15.75 | $15.28 | 453,956 |
| 2017-02-27 | $15.20 | $15.48 | $14.95 | $15.30 | $14.85 | 406,521 |
| 2017-02-24 | $15.65 | $15.65 | $15.05 | $15.10 | $14.65 | 433,428 |
| 2017-02-23 | $16.35 | $16.60 | $15.80 | $15.90 | $15.43 | 535,935 |
| 2017-02-22 | $16.85 | $17.15 | $16.35 | $16.40 | $15.91 | 573,440 |
| 2017-02-21 | $17.05 | $17.45 | $16.95 | $17.05 | $16.54 | 561,705 |
| 2017-02-17 | $17.10 | $17.60 | $16.95 | $17.30 | $16.79 | 602,989 |
| 2017-02-16 | $16.20 | $17.50 | $15.20 | $17.30 | $16.79 | 963,143 |
| 2017-02-15 | $14.90 | $16.60 | $14.65 | $16.35 | $15.87 | 974,508 |
| 2017-02-14 | $14.35 | $15.15 | $14.35 | $14.80 | $14.36 | 448,974 |
| 2017-02-13 | $14.50 | $14.65 | $14.25 | $14.35 | $13.92 | 213,662 |
| 2017-02-10 | $13.80 | $14.60 | $13.80 | $14.35 | $13.92 | 253,544 |
| 2017-02-09 | $13.65 | $14.10 | $13.55 | $13.60 | $13.20 | 357,324 |
| 2017-02-08 | $13.05 | $13.70 | $12.95 | $13.55 | $13.15 | 407,712 |
| 2017-02-07 | $13.75 | $14.20 | $13.25 | $13.75 | $13.34 | 616,241 |
| 2017-02-06 | $14.60 | $14.80 | $14.15 | $14.20 | $13.78 | 274,143 |
| 2017-02-03 | $14.50 | $14.85 | $14.45 | $14.70 | $14.26 | 382,160 |
| 2017-02-02 | $14.75 | $14.80 | $14.35 | $14.50 | $14.07 | 336,732 |
| 2017-02-01 | $14.50 | $14.80 | $14.30 | $14.70 | $14.26 | 621,059 |
| 2017-01-31 | $14.00 | $14.50 | $13.81 | $14.40 | $13.97 | 606,156 |
| 2017-01-30 | $14.20 | $14.30 | $13.80 | $14.10 | $13.68 | 661,456 |
| 2017-01-27 | $13.75 | $14.40 | $13.50 | $14.40 | $13.97 | 597,605 |
| 2017-01-26 | $13.60 | $14.18 | $13.55 | $13.70 | $13.29 | 816,420 |
| 2017-01-25 | $13.60 | $13.90 | $13.10 | $13.50 | $13.10 | 689,494 |
| 2017-01-24 | $11.65 | $13.65 | $11.65 | $13.60 | $13.20 | 1,083,409 |
| 2017-01-23 | $10.85 | $11.85 | $10.70 | $11.65 | $11.30 | 891,426 |
| 2017-01-20 | $9.75 | $10.45 | $9.75 | $10.35 | $10.04 | 520,483 |
| 2017-01-19 | $9.95 | $10.00 | $9.75 | $9.75 | $9.46 | 199,171 |
| 2017-01-18 | $9.75 | $10.00 | $9.65 | $9.95 | $9.66 | 214,587 |
| 2017-01-17 | $10.05 | $10.10 | $9.70 | $9.75 | $9.46 | 464,742 |
| 2017-01-13 | $9.20 | $10.20 | $9.15 | $10.15 | $9.85 | 631,980 |
| 2017-01-12 | $9.50 | $9.50 | $9.08 | $9.10 | $8.83 | 159,327 |
| 2017-01-11 | $9.05 | $9.60 | $9.05 | $9.50 | $9.22 | 278,843 |
| 2017-01-10 | $9.01 | $9.25 | $9.00 | $9.05 | $8.78 | 148,714 |
| 2017-01-09 | $9.50 | $9.50 | $9.00 | $9.00 | $8.73 | 445,894 |
| 2017-01-06 | $9.20 | $9.75 | $9.05 | $9.50 | $9.22 | 556,505 |
| 2017-01-05 | $8.75 | $9.25 | $8.75 | $9.10 | $8.83 | 516,166 |
| 2017-01-04 | $8.50 | $8.95 | $8.35 | $8.80 | $8.54 | 506,651 |
| 2017-01-03 | $7.60 | $8.55 | $7.60 | $8.50 | $8.25 | 466,071 |
| 2016-12-30 | $7.56 | $7.56 | $7.40 | $7.45 | $7.23 | 315,374 |
| 2016-12-29 | $7.55 | $7.65 | $7.45 | $7.55 | $7.33 | 317,648 |
| 2016-12-28 | $7.85 | $7.85 | $7.50 | $7.60 | $7.37 | 287,914 |
| 2016-12-27 | $7.90 | $8.15 | $7.81 | $7.90 | $7.67 | 276,964 |
| 2016-12-23 | $8.10 | $8.20 | $8.00 | $8.00 | $7.76 | 155,566 |
| 2016-12-22 | $8.20 | $8.30 | $8.05 | $8.20 | $7.96 | 355,187 |
| 2016-12-21 | $8.25 | $8.40 | $8.05 | $8.20 | $7.96 | 325,954 |
| 2016-12-20 | $8.00 | $8.30 | $8.00 | $8.20 | $7.96 | 210,782 |
| 2016-12-19 | $8.15 | $8.30 | $7.95 | $8.00 | $7.76 | 306,336 |
| 2016-12-16 | $8.45 | $8.50 | $7.95 | $8.10 | $7.86 | 2,012,686 |
| 2016-12-15 | $8.60 | $8.90 | $8.35 | $8.45 | $8.20 | 335,679 |
| 2016-12-14 | $8.75 | $9.00 | $8.58 | $8.70 | $8.44 | 468,993 |
| 2016-12-13 | $9.00 | $9.13 | $8.75 | $8.80 | $8.54 | 354,576 |
| 2016-12-12 | $9.40 | $9.50 | $8.90 | $8.95 | $8.68 | 340,410 |
| 2016-12-09 | $8.75 | $9.55 | $8.70 | $9.45 | $9.17 | 449,599 |
| 2016-12-08 | $8.75 | $8.95 | $8.60 | $8.70 | $8.44 | 264,587 |
| 2016-12-07 | $9.10 | $9.10 | $8.35 | $8.65 | $8.39 | 519,116 |
| 2016-12-06 | $9.20 | $9.30 | $8.90 | $8.95 | $8.68 | 415,620 |
| 2016-12-05 | $10.15 | $10.15 | $9.15 | $9.30 | $9.02 | 517,983 |
| 2016-12-02 | $9.90 | $10.00 | $9.68 | $9.80 | $9.51 | 296,481 |
| 2016-12-01 | $9.80 | $10.10 | $9.65 | $9.90 | $9.61 | 261,500 |
| 2016-11-30 | $9.60 | $10.00 | $9.55 | $9.70 | $9.41 | 289,681 |
| 2016-11-29 | $9.26 | $9.55 | $9.26 | $9.45 | $9.17 | 221,935 |
| 2016-11-28 | $10.00 | $10.05 | $9.40 | $9.45 | $9.17 | 330,858 |
| 2016-11-25 | $10.10 | $10.20 | $9.95 | $10.05 | $9.75 | 75,775 |
| 2016-11-23 | $10.35 | $10.45 | $10.00 | $10.10 | $9.80 | 178,070 |
| 2016-11-22 | $9.95 | $10.35 | $9.75 | $10.35 | $10.04 | 377,304 |
| 2016-11-21 | $9.50 | $9.90 | $9.45 | $9.60 | $9.32 | 249,711 |
| 2016-11-18 | $9.55 | $9.65 | $9.45 | $9.50 | $9.22 | 264,802 |
| 2016-11-17 | $9.35 | $9.60 | $9.25 | $9.50 | $9.22 | 223,352 |
| 2016-11-16 | $9.25 | $9.65 | $9.15 | $9.25 | $8.98 | 374,748 |
| 2016-11-15 | $9.55 | $9.75 | $9.20 | $9.40 | $9.12 | 395,512 |
| 2016-11-14 | $10.00 | $10.54 | $9.50 | $9.65 | $9.36 | 913,172 |
| 2016-11-11 | $8.80 | $10.45 | $8.80 | $9.95 | $9.66 | 814,573 |
| 2016-11-10 | $8.20 | $9.25 | $8.20 | $8.75 | $8.49 | 619,306 |
| 2016-11-09 | $7.50 | $8.25 | $7.40 | $8.25 | $8.01 | 590,917 |
| 2016-11-08 | $7.00 | $7.55 | $6.90 | $7.55 | $7.33 | 371,608 |
| 2016-11-07 | $7.70 | $7.80 | $7.55 | $7.75 | $7.52 | 234,933 |
| 2016-11-04 | $7.30 | $7.60 | $7.20 | $7.60 | $7.37 | 211,507 |
| 2016-11-03 | $7.10 | $7.45 | $7.10 | $7.35 | $7.13 | 218,331 |
| 2016-11-02 | $7.00 | $7.30 | $6.95 | $7.05 | $6.84 | 151,543 |
| 2016-11-01 | $7.60 | $7.60 | $7.00 | $7.05 | $6.84 | 205,985 |
| 2016-10-31 | $7.40 | $7.65 | $7.30 | $7.60 | $7.37 | 196,158 |
| 2016-10-28 | $7.45 | $7.65 | $7.35 | $7.40 | $7.18 | 157,925 |
| 2016-10-27 | $7.45 | $7.65 | $7.45 | $7.45 | $7.23 | 179,126 |
| 2016-10-26 | $7.31 | $7.70 | $7.25 | $7.50 | $7.28 | 136,932 |
| 2016-10-25 | $7.30 | $7.45 | $7.25 | $7.40 | $7.18 | 134,558 |
| 2016-10-24 | $7.25 | $7.45 | $7.20 | $7.40 | $7.18 | 226,726 |
| 2016-10-21 | $7.35 | $7.40 | $7.15 | $7.25 | $7.04 | 123,790 |
| 2016-10-20 | $7.25 | $7.60 | $7.25 | $7.50 | $7.28 | 252,949 |
| 2016-10-19 | $7.30 | $7.35 | $7.20 | $7.30 | $7.08 | 142,756 |
| 2016-10-18 | $7.20 | $7.30 | $7.05 | $7.30 | $7.08 | 205,423 |
| 2016-10-17 | $7.20 | $7.29 | $7.10 | $7.15 | $6.94 | 88,598 |
| 2016-10-14 | $7.34 | $7.42 | $7.15 | $7.25 | $7.04 | 182,460 |
| 2016-10-13 | $7.39 | $7.41 | $7.19 | $7.25 | $7.04 | 228,535 |
| 2016-10-12 | $7.55 | $7.60 | $7.44 | $7.48 | $7.26 | 152,317 |
| 2016-10-11 | $7.66 | $7.72 | $7.44 | $7.57 | $7.35 | 256,320 |
| 2016-10-10 | $7.65 | $7.84 | $7.61 | $7.75 | $7.52 | 131,437 |
| 2016-10-07 | $7.87 | $7.91 | $7.43 | $7.55 | $7.33 | 209,973 |
| 2016-10-06 | $7.86 | $7.95 | $7.75 | $7.94 | $7.70 | 121,236 |
| 2016-10-05 | $7.82 | $8.04 | $7.82 | $7.86 | $7.63 | 201,689 |
| 2016-10-04 | $7.75 | $8.01 | $7.69 | $7.72 | $7.49 | 205,741 |
| 2016-10-03 | $7.48 | $7.79 | $7.33 | $7.75 | $7.52 | 560,300 |
| 2016-09-30 | $7.72 | $7.88 | $7.45 | $7.49 | $7.27 | 426,904 |
| 2016-09-29 | $7.68 | $7.90 | $7.66 | $7.66 | $7.43 | 312,604 |
| 2016-09-28 | $7.45 | $7.67 | $7.43 | $7.66 | $7.43 | 496,358 |
| 2016-09-27 | $7.47 | $7.57 | $7.33 | $7.45 | $7.23 | 234,518 |
| 2016-09-26 | $7.68 | $7.71 | $7.52 | $7.53 | $7.31 | 192,880 |
| 2016-09-23 | $7.89 | $8.03 | $7.72 | $7.75 | $7.52 | 166,766 |
| 2016-09-22 | $7.85 | $8.03 | $7.74 | $8.00 | $7.76 | 287,581 |
| 2016-09-21 | $8.00 | $8.13 | $7.71 | $7.82 | $7.59 | 236,171 |
| 2016-09-20 | $8.02 | $8.11 | $7.91 | $7.96 | $7.72 | 202,115 |
| 2016-09-19 | $7.94 | $8.19 | $7.94 | $8.00 | $7.76 | 193,926 |
| 2016-09-16 | $7.99 | $8.06 | $7.79 | $7.87 | $7.64 | 864,994 |
| 2016-09-15 | $7.75 | $8.14 | $7.74 | $8.01 | $7.77 | 403,998 |
| 2016-09-14 | $7.90 | $7.93 | $7.58 | $7.75 | $7.52 | 427,662 |
| 2016-09-13 | $8.25 | $8.25 | $7.87 | $7.89 | $7.66 | 375,394 |
| 2016-09-12 | $8.66 | $8.66 | $8.27 | $8.36 | $8.11 | 316,920 |
| 2016-09-09 | $8.80 | $8.90 | $8.71 | $8.76 | $8.50 | 385,970 |
| 2016-09-08 | $8.75 | $8.98 | $8.71 | $8.90 | $8.64 | 228,807 |
| 2016-09-07 | $8.66 | $8.89 | $8.59 | $8.83 | $8.57 | 298,958 |
| 2016-09-06 | $8.71 | $8.81 | $8.52 | $8.69 | $8.43 | 201,846 |
| 2016-09-02 | $8.69 | $8.88 | $8.69 | $8.75 | $8.49 | 138,838 |
| 2016-09-01 | $8.80 | $9.00 | $8.54 | $8.64 | $8.38 | 225,551 |
| 2016-08-31 | $8.98 | $9.10 | $8.78 | $8.89 | $8.63 | 182,207 |
| 2016-08-30 | $8.90 | $9.20 | $8.83 | $9.03 | $8.76 | 155,705 |
| 2016-08-29 | $8.79 | $9.02 | $8.78 | $8.83 | $8.57 | 212,304 |
| 2016-08-26 | $9.02 | $9.19 | $8.72 | $8.78 | $8.52 | 194,727 |
| 2016-08-25 | $9.20 | $9.28 | $9.00 | $9.03 | $8.76 | 149,140 |
| 2016-08-24 | $9.24 | $9.44 | $9.18 | $9.28 | $9.01 | 255,219 |
| 2016-08-23 | $9.25 | $9.47 | $9.22 | $9.26 | $8.99 | 252,749 |
| 2016-08-22 | $9.17 | $9.24 | $9.01 | $9.22 | $8.95 | 223,579 |
| 2016-08-19 | $9.26 | $9.38 | $9.20 | $9.30 | $9.02 | 164,880 |
| 2016-08-18 | $9.33 | $9.39 | $9.23 | $9.28 | $9.01 | 154,599 |
| 2016-08-17 | $9.24 | $9.39 | $9.20 | $9.33 | $9.05 | 172,369 |
| 2016-08-16 | $9.35 | $9.50 | $9.23 | $9.25 | $8.95 | 191,114 |
| 2016-08-15 | $9.48 | $9.75 | $9.44 | $9.50 | $9.19 | 302,433 |
| 2016-08-12 | $9.54 | $9.60 | $9.28 | $9.51 | $9.20 | 338,893 |
| 2016-08-11 | $9.45 | $9.71 | $9.40 | $9.51 | $9.20 | 358,451 |
| 2016-08-10 | $9.34 | $9.69 | $9.31 | $9.49 | $9.18 | 444,498 |
| 2016-08-09 | $10.99 | $10.99 | $9.13 | $9.29 | $8.99 | 1,471,357 |
| 2016-08-08 | $11.50 | $11.56 | $11.27 | $11.38 | $11.01 | 189,607 |
| 2016-08-05 | $11.12 | $11.49 | $10.98 | $11.37 | $11.00 | 206,945 |
| 2016-08-04 | $11.27 | $11.35 | $10.96 | $11.07 | $10.71 | 144,384 |
| 2016-08-03 | $10.89 | $11.30 | $10.89 | $11.27 | $10.90 | 157,471 |
| 2016-08-02 | $11.50 | $11.54 | $10.93 | $10.93 | $10.57 | 211,321 |
| 2016-08-01 | $11.77 | $11.79 | $11.30 | $11.39 | $11.02 | 226,786 |
| 2016-07-29 | $11.79 | $12.04 | $11.75 | $11.88 | $11.49 | 195,576 |
| 2016-07-28 | $11.82 | $12.00 | $11.65 | $11.81 | $11.42 | 118,991 |
| 2016-07-27 | $11.85 | $12.05 | $11.74 | $11.84 | $11.45 | 121,216 |
| 2016-07-26 | $11.69 | $12.00 | $11.69 | $11.85 | $11.46 | 147,679 |
| 2016-07-25 | $11.94 | $11.95 | $11.70 | $11.71 | $11.33 | 148,722 |
| 2016-07-22 | $12.06 | $12.26 | $12.00 | $12.04 | $11.65 | 177,622 |
| 2016-07-21 | $12.55 | $12.72 | $12.13 | $12.15 | $11.75 | 317,310 |
| 2016-07-20 | $12.22 | $12.80 | $12.00 | $12.61 | $12.20 | 747,729 |
| 2016-07-19 | $12.95 | $13.19 | $12.85 | $12.96 | $12.54 | 194,103 |
| 2016-07-18 | $12.94 | $13.16 | $12.90 | $13.05 | $12.62 | 271,087 |
| 2016-07-15 | $12.90 | $13.15 | $12.81 | $13.08 | $12.65 | 340,630 |
| 2016-07-14 | $12.44 | $12.85 | $12.39 | $12.80 | $12.38 | 310,914 |
| 2016-07-13 | $12.29 | $12.40 | $12.01 | $12.30 | $11.90 | 173,991 |
| 2016-07-12 | $12.30 | $12.49 | $12.24 | $12.25 | $11.85 | 233,504 |
| 2016-07-11 | $11.38 | $12.23 | $11.38 | $12.06 | $11.67 | 382,765 |
| 2016-07-08 | $10.87 | $11.36 | $10.86 | $11.30 | $10.93 | 316,851 |
| 2016-07-07 | $10.70 | $10.98 | $10.37 | $10.68 | $10.33 | 243,606 |
| 2016-07-06 | $10.48 | $10.80 | $10.20 | $10.63 | $10.28 | 257,191 |
| 2016-07-05 | $10.83 | $10.85 | $10.30 | $10.60 | $10.25 | 245,623 |
| 2016-07-01 | $11.10 | $11.27 | $10.85 | $11.06 | $10.70 | 168,338 |
| 2016-06-30 | $11.07 | $11.17 | $10.77 | $11.14 | $10.78 | 172,077 |
| 2016-06-29 | $11.02 | $11.34 | $10.77 | $11.13 | $10.77 | 330,568 |
| 2016-06-28 | $10.10 | $10.92 | $10.03 | $10.75 | $10.40 | 622,382 |
| 2016-06-27 | $10.52 | $10.56 | $9.66 | $9.76 | $9.44 | 392,616 |
| 2016-06-24 | $10.60 | $10.89 | $10.58 | $10.76 | $10.41 | 376,661 |
| 2016-06-23 | $11.12 | $11.50 | $11.10 | $11.28 | $10.91 | 151,642 |
| 2016-06-22 | $11.03 | $11.23 | $10.89 | $10.90 | $10.54 | 164,381 |
| 2016-06-21 | $11.34 | $11.34 | $10.86 | $11.04 | $10.68 | 190,845 |
| 2016-06-20 | $11.19 | $11.65 | $11.04 | $11.44 | $11.07 | 232,842 |
| 2016-06-17 | $10.80 | $11.33 | $10.79 | $11.00 | $10.64 | 280,996 |
| 2016-06-16 | $10.80 | $10.84 | $10.35 | $10.75 | $10.40 | 252,627 |
| 2016-06-15 | $10.96 | $11.30 | $10.78 | $10.88 | $10.52 | 196,908 |
| 2016-06-14 | $10.98 | $11.34 | $10.72 | $10.96 | $10.60 | 410,334 |
| 2016-06-13 | $11.14 | $11.49 | $10.92 | $11.02 | $10.66 | 362,406 |
| 2016-06-10 | $11.76 | $11.85 | $11.06 | $11.30 | $10.93 | 675,214 |
| 2016-06-09 | $13.73 | $13.80 | $11.97 | $12.11 | $11.71 | 804,151 |
| 2016-06-08 | $13.97 | $14.38 | $13.97 | $14.00 | $13.54 | 269,252 |
| 2016-06-07 | $13.92 | $14.24 | $13.84 | $13.89 | $13.44 | 232,431 |
| 2016-06-06 | $13.19 | $13.98 | $13.05 | $13.93 | $13.47 | 266,715 |
| 2016-06-03 | $13.65 | $13.68 | $12.45 | $13.06 | $12.63 | 424,492 |
| 2016-06-02 | $13.25 | $13.66 | $13.15 | $13.65 | $13.20 | 511,485 |
| 2016-06-01 | $13.28 | $13.51 | $12.82 | $13.48 | $13.04 | 177,770 |
| 2016-05-31 | $13.13 | $13.61 | $13.13 | $13.32 | $12.88 | 241,483 |
| 2016-05-27 | $13.22 | $13.40 | $13.04 | $13.09 | $12.66 | 186,145 |
| 2016-05-26 | $13.39 | $13.61 | $13.10 | $13.12 | $12.69 | 144,334 |
| 2016-05-25 | $13.09 | $13.64 | $13.09 | $13.30 | $12.86 | 178,379 |
| 2016-05-24 | $12.75 | $13.11 | $12.55 | $13.04 | $12.61 | 200,136 |
| 2016-05-23 | $12.62 | $12.85 | $12.53 | $12.59 | $12.18 | 122,181 |
| 2016-05-20 | $12.38 | $12.75 | $12.22 | $12.63 | $12.22 | 165,779 |
| 2016-05-19 | $12.28 | $12.59 | $12.06 | $12.23 | $11.83 | 157,422 |
| 2016-05-18 | $12.32 | $12.83 | $12.30 | $12.51 | $12.10 | 187,975 |
| 2016-05-17 | $12.61 | $13.38 | $12.41 | $12.49 | $12.08 | 280,457 |
| 2016-05-16 | $12.93 | $13.17 | $12.48 | $12.58 | $12.17 | 253,593 |
| 2016-05-13 | $12.81 | $13.31 | $12.68 | $12.77 | $12.35 | 224,671 |
| 2016-05-12 | $13.95 | $14.10 | $12.85 | $12.89 | $12.47 | 293,393 |
| 2016-05-11 | $14.14 | $14.66 | $13.89 | $14.07 | $13.36 | 201,044 |
| 2016-05-10 | $13.77 | $14.53 | $13.69 | $14.22 | $13.50 | 260,897 |
| 2016-05-09 | $14.33 | $14.46 | $13.40 | $13.68 | $12.99 | 287,577 |
| 2016-05-06 | $14.01 | $14.92 | $14.01 | $14.54 | $13.81 | 203,123 |
| 2016-05-05 | $14.31 | $14.66 | $13.92 | $14.25 | $13.53 | 380,749 |
| 2016-05-04 | $14.30 | $15.50 | $14.04 | $14.20 | $13.48 | 497,217 |
| 2016-05-03 | $14.97 | $15.00 | $13.67 | $14.30 | $13.58 | 396,974 |
| 2016-05-02 | $15.39 | $15.58 | $15.07 | $15.35 | $14.58 | 176,379 |
| 2016-04-29 | $15.62 | $15.84 | $15.18 | $15.43 | $14.65 | 207,205 |
| 2016-04-28 | $15.44 | $15.98 | $15.37 | $15.56 | $14.78 | 245,598 |
| 2016-04-27 | $15.61 | $15.91 | $15.43 | $15.72 | $14.93 | 223,842 |
| 2016-04-26 | $15.37 | $15.65 | $15.21 | $15.53 | $14.75 | 207,324 |
| 2016-04-25 | $15.67 | $15.74 | $15.08 | $15.29 | $14.52 | 157,168 |
| 2016-04-22 | $15.32 | $15.85 | $15.32 | $15.71 | $14.92 | 163,098 |
| 2016-04-21 | $15.45 | $15.67 | $15.20 | $15.32 | $14.55 | 183,794 |
| 2016-04-20 | $15.23 | $15.63 | $15.08 | $15.44 | $14.66 | 149,898 |
| 2016-04-19 | $15.19 | $15.68 | $15.02 | $15.22 | $14.45 | 260,355 |
| 2016-04-18 | $14.50 | $15.14 | $14.50 | $15.00 | $14.24 | 257,573 |
| 2016-04-15 | $14.54 | $14.91 | $14.17 | $14.69 | $13.95 | 225,140 |
| 2016-04-14 | $14.64 | $14.85 | $14.34 | $14.79 | $14.04 | 154,000 |
| 2016-04-13 | $14.25 | $14.95 | $14.25 | $14.53 | $13.80 | 414,785 |
| 2016-04-12 | $13.36 | $14.31 | $13.34 | $14.21 | $13.49 | 245,075 |
| 2016-04-11 | $13.68 | $14.00 | $13.35 | $13.36 | $12.69 | 246,293 |
| 2016-04-08 | $13.42 | $14.10 | $13.16 | $13.53 | $12.85 | 261,399 |
| 2016-04-07 | $13.38 | $13.60 | $12.98 | $13.07 | $12.41 | 321,091 |
| 2016-04-06 | $13.63 | $13.96 | $13.28 | $13.64 | $12.95 | 249,898 |
| 2016-04-05 | $13.80 | $13.89 | $13.35 | $13.60 | $12.91 | 283,911 |
| 2016-04-04 | $14.36 | $14.91 | $13.96 | $14.02 | $13.31 | 246,129 |
| 2016-04-01 | $14.61 | $14.68 | $13.96 | $14.37 | $13.65 | 177,372 |
| 2016-03-31 | $14.19 | $14.89 | $14.19 | $14.84 | $14.09 | 299,908 |
| 2016-03-30 | $13.98 | $14.51 | $13.86 | $14.22 | $13.50 | 253,130 |
| 2016-03-29 | $13.13 | $13.96 | $12.84 | $13.91 | $13.21 | 219,796 |
| 2016-03-28 | $13.47 | $13.67 | $13.11 | $13.40 | $12.72 | 203,769 |
| 2016-03-24 | $13.10 | $13.47 | $12.75 | $13.44 | $12.76 | 238,530 |
| 2016-03-23 | $14.06 | $14.06 | $13.35 | $13.42 | $12.74 | 266,973 |
| 2016-03-22 | $14.07 | $14.29 | $13.65 | $14.01 | $13.30 | 267,160 |
| 2016-03-21 | $12.73 | $14.72 | $12.59 | $14.29 | $13.57 | 872,233 |
| 2016-03-18 | $12.48 | $12.80 | $11.92 | $12.77 | $12.13 | 2,936,494 |
| 2016-03-17 | $12.15 | $12.50 | $11.93 | $12.25 | $11.63 | 583,335 |
| 2016-03-16 | $11.74 | $12.23 | $11.57 | $12.09 | $11.48 | 443,833 |
| 2016-03-15 | $11.94 | $12.13 | $11.50 | $11.78 | $11.19 | 408,644 |
| 2016-03-14 | $12.65 | $12.72 | $11.60 | $12.31 | $11.69 | 789,626 |
| 2016-03-11 | $12.66 | $12.92 | $12.47 | $12.85 | $12.20 | 354,981 |
| 2016-03-10 | $13.17 | $13.17 | $12.34 | $12.51 | $11.88 | 405,406 |
| 2016-03-09 | $13.39 | $13.80 | $12.81 | $13.16 | $12.50 | 353,941 |
| 2016-03-08 | $13.76 | $13.82 | $13.12 | $13.21 | $12.54 | 497,437 |
| 2016-03-07 | $13.01 | $13.97 | $12.97 | $13.94 | $13.24 | 384,895 |
| 2016-03-04 | $13.57 | $13.71 | $12.84 | $13.00 | $12.34 | 432,010 |
| 2016-03-03 | $12.87 | $13.81 | $12.87 | $13.54 | $12.86 | 318,565 |
| 2016-03-02 | $11.86 | $13.11 | $11.86 | $12.95 | $12.30 | 405,159 |
| 2016-03-01 | $11.96 | $12.18 | $11.68 | $11.97 | $11.37 | 285,462 |
| 2016-02-29 | $11.19 | $12.16 | $11.13 | $12.02 | $11.41 | 362,444 |
| 2016-02-26 | $11.20 | $11.54 | $10.95 | $11.14 | $10.58 | 375,260 |
| 2016-02-25 | $11.16 | $11.35 | $10.71 | $11.11 | $10.55 | 330,072 |
| 2016-02-24 | $11.05 | $11.37 | $10.21 | $11.22 | $10.65 | 506,205 |
| 2016-02-23 | $11.18 | $12.00 | $11.14 | $11.25 | $10.68 | 537,798 |
| 2016-02-22 | $10.24 | $11.70 | $10.20 | $11.29 | $10.72 | 604,764 |
| 2016-02-19 | $10.44 | $11.01 | $9.94 | $10.05 | $9.54 | 383,566 |
| 2016-02-18 | $10.40 | $10.72 | $9.85 | $10.55 | $10.02 | 462,923 |
| 2016-02-17 | $9.82 | $11.11 | $9.81 | $10.59 | $9.83 | 602,490 |
| 2016-02-16 | $8.91 | $9.97 | $8.91 | $9.78 | $9.08 | 1,008,081 |
| 2016-02-12 | $7.69 | $8.82 | $7.51 | $8.78 | $8.15 | 940,756 |
| 2016-02-11 | $8.80 | $9.02 | $7.13 | $7.31 | $6.79 | 1,330,032 |
| 2016-02-10 | $9.29 | $9.40 | $8.96 | $9.08 | $8.43 | 401,606 |
| 2016-02-09 | $9.49 | $9.54 | $8.73 | $9.24 | $8.58 | 499,814 |
| 2016-02-08 | $10.17 | $10.27 | $9.34 | $9.71 | $9.02 | 441,350 |
| 2016-02-05 | $10.53 | $11.00 | $10.40 | $10.43 | $9.68 | 372,160 |
| 2016-02-04 | $10.23 | $10.85 | $10.23 | $10.71 | $9.94 | 610,863 |
| 2016-02-03 | $9.66 | $10.41 | $9.31 | $10.28 | $9.54 | 532,013 |
| 2016-02-02 | $10.56 | $10.59 | $9.58 | $9.66 | $8.97 | 330,870 |
| 2016-02-01 | $10.98 | $11.20 | $10.48 | $10.85 | $10.07 | 417,714 |
| 2016-01-29 | $10.41 | $10.91 | $10.33 | $10.65 | $9.89 | 373,532 |
| 2016-01-28 | $10.31 | $10.53 | $9.94 | $10.43 | $9.68 | 318,874 |
| 2016-01-27 | $9.91 | $10.60 | $9.89 | $10.10 | $9.38 | 455,223 |
| 2016-01-26 | $9.65 | $10.20 | $9.45 | $10.09 | $9.37 | 320,821 |
| 2016-01-25 | $10.47 | $10.57 | $9.63 | $9.66 | $8.97 | 433,366 |
| 2016-01-22 | $10.66 | $11.30 | $10.43 | $10.62 | $9.86 | 377,884 |
| 2016-01-21 | $9.44 | $10.61 | $9.35 | $10.40 | $9.66 | 542,379 |
| 2016-01-20 | $9.30 | $9.55 | $8.51 | $9.45 | $8.77 | 459,235 |
| 2016-01-19 | $10.05 | $10.18 | $9.19 | $9.41 | $8.74 | 422,583 |
| 2016-01-15 | $10.59 | $10.59 | $9.30 | $9.93 | $9.22 | 623,100 |
| 2016-01-14 | $10.76 | $11.32 | $10.35 | $11.19 | $10.39 | 270,576 |
| 2016-01-13 | $11.40 | $11.73 | $10.48 | $10.67 | $9.91 | 271,765 |
| 2016-01-12 | $11.86 | $12.06 | $11.02 | $11.32 | $10.51 | 409,399 |
| 2016-01-11 | $11.87 | $12.11 | $11.59 | $11.64 | $10.81 | 363,951 |
| 2016-01-08 | $12.41 | $12.68 | $11.85 | $11.88 | $11.03 | 509,882 |
| 2016-01-07 | $12.59 | $12.85 | $12.18 | $12.19 | $11.32 | 426,633 |
| 2016-01-06 | $13.16 | $13.30 | $12.86 | $12.99 | $12.06 | 322,518 |
| 2016-01-05 | $13.80 | $13.80 | $13.32 | $13.40 | $12.44 | 242,193 |
| 2016-01-04 | $13.85 | $13.97 | $13.47 | $13.80 | $12.81 | 339,247 |
| 2015-12-31 | $13.90 | $14.33 | $13.88 | $14.11 | $13.10 | 293,536 |
| 2015-12-30 | $14.35 | $14.49 | $13.96 | $13.99 | $12.99 | 268,476 |
| 2015-12-29 | $14.61 | $14.86 | $13.85 | $14.45 | $13.42 | 451,354 |
| 2015-12-28 | $15.36 | $15.36 | $14.38 | $14.63 | $13.58 | 280,332 |
| 2015-12-24 | $15.17 | $15.63 | $15.17 | $15.51 | $14.40 | 170,084 |
| 2015-12-23 | $14.30 | $15.32 | $14.28 | $15.29 | $14.20 | 393,404 |
| 2015-12-22 | $13.64 | $14.35 | $13.64 | $14.20 | $13.18 | 386,108 |
| 2015-12-21 | $14.26 | $14.51 | $13.65 | $13.70 | $12.72 | 485,522 |
| 2015-12-18 | $14.60 | $14.74 | $14.02 | $14.27 | $13.25 | 1,096,166 |
| 2015-12-17 | $14.88 | $15.20 | $14.64 | $14.67 | $13.62 | 350,337 |
| 2015-12-16 | $14.33 | $15.00 | $14.33 | $14.84 | $13.78 | 268,038 |
| 2015-12-15 | $13.90 | $14.63 | $13.90 | $14.27 | $13.25 | 397,483 |
| 2015-12-14 | $13.97 | $14.03 | $12.95 | $13.83 | $12.84 | 1,050,779 |
| 2015-12-11 | $14.52 | $14.53 | $13.86 | $13.92 | $12.92 | 348,444 |
| 2015-12-10 | $14.18 | $14.91 | $14.18 | $14.74 | $13.69 | 356,371 |
| 2015-12-09 | $13.97 | $14.50 | $13.72 | $14.20 | $13.18 | 579,798 |
| 2015-12-08 | $14.08 | $14.08 | $13.39 | $13.98 | $12.98 | 510,028 |
| 2015-12-07 | $14.56 | $14.56 | $13.87 | $14.25 | $13.23 | 501,852 |
| 2015-12-04 | $14.95 | $15.07 | $14.27 | $14.59 | $13.55 | 337,008 |
| 2015-12-03 | $15.30 | $15.62 | $14.98 | $15.01 | $13.94 | 392,780 |
| 2015-12-02 | $15.22 | $15.50 | $14.98 | $15.22 | $14.13 | 259,623 |
| 2015-12-01 | $15.34 | $15.50 | $15.01 | $15.31 | $14.21 | 337,594 |
| 2015-11-30 | $15.03 | $15.59 | $14.99 | $15.43 | $14.33 | 450,964 |
| 2015-11-27 | $15.10 | $15.22 | $14.98 | $15.01 | $13.94 | 119,861 |
| 2015-11-25 | $14.86 | $15.15 | $14.55 | $15.10 | $14.02 | 393,981 |
| 2015-11-24 | $14.62 | $14.92 | $14.32 | $14.88 | $13.82 | 495,592 |
| 2015-11-23 | $13.46 | $14.77 | $13.40 | $14.55 | $13.51 | 1,125,131 |
| 2015-11-20 | $13.75 | $13.97 | $13.35 | $13.48 | $12.52 | 509,685 |
| 2015-11-19 | $13.95 | $14.09 | $13.80 | $13.97 | $12.74 | 375,687 |
| 2015-11-18 | $14.15 | $14.49 | $13.80 | $13.89 | $12.67 | 319,960 |
| 2015-11-17 | $14.49 | $14.57 | $13.92 | $14.09 | $12.85 | 408,631 |
| 2015-11-16 | $13.91 | $14.49 | $13.81 | $14.47 | $13.20 | 318,587 |
| 2015-11-13 | $14.10 | $14.23 | $13.51 | $13.91 | $12.69 | 382,738 |
| 2015-11-12 | $14.43 | $14.58 | $14.14 | $14.17 | $12.93 | 385,972 |
| 2015-11-11 | $14.73 | $14.76 | $14.35 | $14.55 | $13.27 | 273,405 |
| 2015-11-10 | $15.47 | $15.70 | $14.63 | $14.73 | $13.44 | 511,917 |
| 2015-11-09 | $15.30 | $15.50 | $14.98 | $15.47 | $14.11 | 858,509 |
| 2015-11-06 | $14.87 | $15.31 | $14.74 | $15.25 | $13.91 | 928,744 |
| 2015-11-05 | $14.50 | $15.08 | $14.40 | $14.88 | $13.57 | 786,371 |
| 2015-11-04 | $15.02 | $15.30 | $14.30 | $14.51 | $13.24 | 1,904,355 |
| 2015-11-03 | $18.00 | $18.93 | $14.91 | $15.05 | $13.73 | 4,345,187 |
| 2015-11-02 | $19.62 | $21.12 | $19.62 | $20.38 | $18.59 | 527,577 |
| 2015-10-30 | $19.82 | $20.01 | $19.15 | $19.56 | $17.84 | 286,936 |
| 2015-10-29 | $19.80 | $20.14 | $19.53 | $19.83 | $18.09 | 347,690 |
| 2015-10-28 | $18.54 | $20.02 | $18.22 | $19.98 | $18.23 | 427,027 |
| 2015-10-27 | $19.00 | $19.12 | $18.15 | $18.49 | $16.87 | 266,403 |
| 2015-10-26 | $19.86 | $20.07 | $18.76 | $19.11 | $17.43 | 319,028 |
| 2015-10-23 | $20.36 | $20.38 | $19.46 | $19.74 | $18.01 | 289,958 |
| 2015-10-22 | $19.95 | $20.26 | $19.80 | $20.17 | $18.40 | 311,750 |
| 2015-10-21 | $19.99 | $20.13 | $19.39 | $19.80 | $18.06 | 355,570 |
| 2015-10-20 | $18.97 | $19.99 | $18.97 | $19.89 | $18.14 | 435,777 |
| 2015-10-19 | $19.23 | $19.27 | $18.71 | $18.96 | $17.30 | 187,846 |
| 2015-10-16 | $19.24 | $19.36 | $18.75 | $19.34 | $17.64 | 163,423 |
| 2015-10-15 | $18.82 | $19.18 | $18.35 | $19.15 | $17.47 | 192,033 |
| 2015-10-14 | $18.80 | $18.98 | $18.32 | $18.82 | $17.17 | 204,922 |
| 2015-10-13 | $19.32 | $19.55 | $18.78 | $18.86 | $17.20 | 214,769 |
| 2015-10-12 | $19.46 | $19.73 | $19.08 | $19.41 | $17.71 | 223,471 |
| 2015-10-09 | $19.88 | $19.99 | $18.89 | $19.38 | $17.68 | 348,616 |
| 2015-10-08 | $19.30 | $19.99 | $19.23 | $19.74 | $18.01 | 382,378 |
| 2015-10-07 | $18.57 | $19.52 | $18.57 | $19.30 | $17.61 | 462,650 |
| 2015-10-06 | $18.00 | $18.58 | $17.87 | $18.41 | $16.79 | 378,494 |
| 2015-10-05 | $16.94 | $18.35 | $16.81 | $18.00 | $16.42 | 481,995 |
| 2015-10-02 | $16.58 | $16.81 | $16.14 | $16.76 | $15.29 | 229,601 |
| 2015-10-01 | $16.58 | $17.00 | $16.14 | $16.65 | $15.19 | 268,380 |
| 2015-09-30 | $16.06 | $16.84 | $15.88 | $16.49 | $15.04 | 345,506 |
| 2015-09-29 | $16.27 | $16.66 | $15.85 | $15.94 | $14.54 | 234,838 |
| 2015-09-28 | $16.35 | $16.51 | $15.90 | $16.31 | $14.88 | 219,555 |
| 2015-09-25 | $17.22 | $17.29 | $16.25 | $16.38 | $14.94 | 366,031 |
| 2015-09-24 | $15.67 | $17.31 | $15.62 | $17.14 | $15.64 | 721,687 |
| 2015-09-23 | $16.56 | $16.56 | $15.50 | $15.75 | $14.37 | 600,200 |
| 2015-09-22 | $17.10 | $17.12 | $16.18 | $16.35 | $14.91 | 447,312 |
| 2015-09-21 | $16.84 | $17.11 | $16.52 | $17.05 | $15.55 | 472,775 |
| 2015-09-18 | $17.03 | $17.36 | $16.50 | $16.78 | $15.31 | 2,583,819 |
| 2015-09-17 | $17.35 | $17.56 | $17.09 | $17.24 | $15.73 | 473,887 |
| 2015-09-16 | $16.97 | $17.45 | $16.97 | $17.41 | $15.88 | 457,221 |
| 2015-09-15 | $17.22 | $17.69 | $16.83 | $17.06 | $15.56 | 566,229 |
| 2015-09-14 | $17.09 | $17.43 | $16.72 | $17.25 | $15.74 | 629,994 |
| 2015-09-11 | $16.47 | $17.40 | $16.34 | $16.90 | $15.42 | 706,577 |
| 2015-09-10 | $15.95 | $16.61 | $15.95 | $16.59 | $15.13 | 347,350 |
| 2015-09-09 | $15.90 | $16.26 | $15.83 | $15.97 | $14.57 | 505,800 |
| 2015-09-08 | $16.43 | $16.51 | $15.83 | $15.87 | $14.48 | 485,948 |
| 2015-09-04 | $16.65 | $16.69 | $16.01 | $16.26 | $14.83 | 280,122 |
| 2015-09-03 | $17.26 | $17.45 | $16.54 | $16.65 | $15.19 | 371,954 |
| 2015-09-02 | $17.15 | $17.66 | $16.79 | $17.28 | $15.76 | 522,479 |
Textainer Group Holdings Ltd (TGH) News Headlines
Recent Textainer Group Holdings Ltd (TGH) News
Similar Companies to Textainer Group Holdings Ltd (TGH) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |