Interface Inc (TILE) Exchange: NASDAQ
Data as of May 9, 2025
$20.66 ($0.23) 1.13%
Interface Inc - Daily Information
Click for more stock information on Interface Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.46 |
| Previous Close | $20.66 |
| High | $20.73 |
| Low | $20.30 |
| Adjusted Open | $20.46 |
| Previous Adjusted Close | $20.66 |
| Adjusted High | $20.73 |
| Adjusted Low | $20.30 |
Invest in Interface Inc (TILE)
Key People Interface Inc
| Employee | Position |
|---|---|
| Daniel T. Hendrix | Non-Executive Chairman, President & CEO |
| Bruce A. Hausmann | Chief Financial Officer & Vice President |
| Jake Elson | Chief Information Officer & Vice President |
| John Bradford | Chief Science & Technology Officer |
| Eline M. Oudenbroek | Vice President-Operations, EMEA |
| James Poppens | President–Americas |
| Nigel W. Stansfield | President-Interface EAAA |
| Erin Meezan | Chief Sustainability Officer & Vice President |
| Robert Pridgen | Chief Accounting Officer & Vice President |
| Greg Minano | Chief Human Resources Officer & Vice President |
| David B. Foshee | Secretary, Vice President & General Counsel |
| Dwight A. K. Gibson | Independent Director |
| Joseph J. Keough | Independent Director |
| Christopher G. Kennedy | Lead Independent Director |
| John P. Burke | Independent Director |
| K. David Kohler | Independent Director |
| Sheryl D. Palmer | Independent Director |
Company Profile Interface Inc
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 4,264
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Website: Interface Inc Website
Address: 1155 Green Street, LaGrange, Georgia 30240, United States
Historical Stock Data for Interface Inc (TILE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $20.46 | $20.73 | $20.30 | $20.66 | $20.66 | 286,297 |
| 2025-05-08 | $20.04 | $20.58 | $19.96 | $20.43 | $20.43 | 277,920 |
| 2025-05-07 | $19.85 | $19.95 | $19.56 | $19.86 | $19.86 | 305,361 |
| 2025-05-06 | $18.95 | $19.68 | $18.91 | $19.61 | $19.61 | 308,511 |
| 2025-05-05 | $19.00 | $19.58 | $18.78 | $19.15 | $19.15 | 374,649 |
| 2025-05-02 | $20.03 | $20.42 | $18.87 | $19.23 | $19.23 | 520,625 |
| 2025-05-01 | $18.97 | $19.13 | $18.68 | $18.85 | $18.85 | 439,316 |
| 2025-04-30 | $18.73 | $18.86 | $18.23 | $18.80 | $18.80 | 609,641 |
| 2025-04-29 | $18.75 | $19.01 | $18.49 | $18.99 | $18.99 | 248,009 |
| 2025-04-28 | $18.77 | $19.00 | $18.44 | $18.70 | $18.70 | 319,000 |
| 2025-04-25 | $18.48 | $18.76 | $18.30 | $18.75 | $18.75 | 295,228 |
| 2025-04-24 | $17.98 | $18.64 | $17.98 | $18.60 | $18.60 | 428,728 |
| 2025-04-23 | $18.89 | $19.05 | $18.18 | $18.27 | $18.27 | 484,617 |
| 2025-04-22 | $18.20 | $18.37 | $17.92 | $18.17 | $18.17 | 368,329 |
| 2025-04-21 | $18.38 | $18.47 | $17.72 | $17.88 | $17.88 | 485,399 |
| 2025-04-17 | $18.62 | $18.93 | $18.38 | $18.58 | $18.58 | 841,353 |
| 2025-04-16 | $18.81 | $18.98 | $17.96 | $18.66 | $18.66 | 855,470 |
| 2025-04-15 | $18.79 | $19.16 | $18.69 | $18.96 | $18.96 | 419,492 |
| 2025-04-14 | $19.22 | $19.22 | $18.59 | $18.79 | $18.79 | 328,767 |
| 2025-04-11 | $18.70 | $18.95 | $18.15 | $18.82 | $18.82 | 337,771 |
| 2025-04-10 | $18.96 | $19.10 | $18.37 | $18.82 | $18.82 | 394,479 |
| 2025-04-09 | $17.56 | $19.93 | $17.56 | $19.51 | $19.51 | 557,802 |
| 2025-04-08 | $18.80 | $18.80 | $17.52 | $17.79 | $17.79 | 619,354 |
| 2025-04-07 | $17.52 | $19.11 | $17.24 | $18.13 | $18.13 | 668,667 |
| 2025-04-04 | $18.12 | $18.88 | $17.59 | $18.37 | $18.37 | 742,299 |
| 2025-04-03 | $19.47 | $19.68 | $18.60 | $18.87 | $18.87 | 323,481 |
| 2025-04-02 | $19.64 | $20.39 | $19.64 | $20.36 | $20.36 | 317,546 |
| 2025-04-01 | $19.84 | $19.98 | $19.39 | $19.87 | $19.87 | 420,759 |
| 2025-03-31 | $19.34 | $19.98 | $19.31 | $19.84 | $19.84 | 960,092 |
| 2025-03-28 | $20.39 | $20.48 | $19.56 | $19.75 | $19.75 | 557,422 |
| 2025-03-27 | $20.18 | $20.43 | $20.09 | $20.38 | $20.37 | 461,036 |
| 2025-03-26 | $20.26 | $20.43 | $19.96 | $20.24 | $20.23 | 395,423 |
| 2025-03-25 | $20.33 | $20.50 | $20.11 | $20.19 | $20.18 | 504,629 |
| 2025-03-24 | $20.09 | $20.46 | $19.94 | $20.34 | $20.33 | 475,792 |
| 2025-03-21 | $19.57 | $19.92 | $19.25 | $19.74 | $19.74 | 2,042,422 |
| 2025-03-20 | $19.71 | $20.16 | $19.69 | $19.76 | $19.76 | 356,490 |
| 2025-03-19 | $19.39 | $19.91 | $19.39 | $19.90 | $19.90 | 636,597 |
| 2025-03-18 | $19.32 | $19.66 | $19.21 | $19.26 | $19.26 | 550,926 |
| 2025-03-17 | $19.16 | $19.63 | $18.20 | $19.44 | $19.44 | 516,529 |
| 2025-03-14 | $19.12 | $19.36 | $18.75 | $19.22 | $19.22 | 563,554 |
| 2025-03-13 | $18.86 | $19.13 | $18.67 | $18.78 | $18.78 | 714,572 |
| 2025-03-12 | $19.09 | $19.21 | $18.68 | $18.81 | $18.81 | 951,020 |
| 2025-03-11 | $18.70 | $18.98 | $18.53 | $18.88 | $18.88 | 880,125 |
| 2025-03-10 | $17.87 | $18.74 | $17.80 | $18.70 | $18.70 | 918,988 |
| 2025-03-07 | $18.33 | $18.51 | $17.93 | $18.26 | $18.26 | 582,341 |
| 2025-03-06 | $18.36 | $18.72 | $18.13 | $18.33 | $18.33 | 423,579 |
| 2025-03-05 | $18.68 | $18.93 | $18.53 | $18.65 | $18.65 | 478,790 |
| 2025-03-04 | $18.66 | $19.19 | $18.12 | $18.76 | $18.76 | 828,381 |
| 2025-03-03 | $20.16 | $20.16 | $19.04 | $19.09 | $19.09 | 902,519 |
| 2025-02-28 | $19.74 | $20.36 | $19.74 | $20.23 | $20.23 | 771,540 |
| 2025-02-27 | $19.77 | $19.89 | $19.11 | $19.61 | $19.61 | 842,986 |
| 2025-02-26 | $19.04 | $19.91 | $18.92 | $19.82 | $19.82 | 759,288 |
| 2025-02-25 | $19.80 | $20.12 | $18.17 | $18.87 | $18.87 | 1,513,521 |
| 2025-02-24 | $21.30 | $21.55 | $21.27 | $21.31 | $21.31 | 773,798 |
| 2025-02-21 | $22.47 | $22.47 | $21.27 | $21.48 | $21.48 | 509,304 |
| 2025-02-20 | $22.51 | $22.61 | $22.17 | $22.27 | $22.27 | 374,358 |
| 2025-02-19 | $22.54 | $22.84 | $22.42 | $22.68 | $22.68 | 387,681 |
| 2025-02-18 | $23.20 | $23.44 | $22.81 | $22.86 | $22.86 | 556,954 |
| 2025-02-14 | $23.04 | $23.32 | $22.89 | $23.16 | $23.16 | 382,660 |
| 2025-02-13 | $22.60 | $22.90 | $22.34 | $22.88 | $22.88 | 341,176 |
| 2025-02-12 | $22.24 | $22.76 | $22.05 | $22.20 | $22.20 | 687,830 |
| 2025-02-11 | $22.62 | $22.99 | $22.55 | $22.75 | $22.75 | 555,906 |
| 2025-02-10 | $23.11 | $23.41 | $22.74 | $22.76 | $22.76 | 571,976 |
| 2025-02-07 | $23.57 | $23.67 | $22.96 | $23.01 | $23.01 | 533,463 |
| 2025-02-06 | $23.83 | $23.93 | $23.46 | $23.57 | $23.57 | 521,700 |
| 2025-02-05 | $23.83 | $23.90 | $23.50 | $23.63 | $23.63 | 607,815 |
| 2025-02-04 | $23.49 | $24.08 | $23.40 | $23.77 | $23.77 | 367,856 |
| 2025-02-03 | $23.90 | $24.10 | $23.37 | $23.59 | $23.59 | 371,944 |
| 2025-01-31 | $25.06 | $25.26 | $24.59 | $24.76 | $24.76 | 338,975 |
| 2025-01-30 | $24.75 | $25.39 | $24.60 | $25.12 | $25.12 | 393,669 |
| 2025-01-29 | $24.42 | $24.64 | $23.98 | $24.41 | $24.41 | 285,787 |
| 2025-01-28 | $24.37 | $24.68 | $24.19 | $24.50 | $24.50 | 275,416 |
| 2025-01-27 | $24.29 | $25.06 | $24.15 | $24.39 | $24.39 | 349,340 |
| 2025-01-24 | $24.39 | $24.71 | $24.24 | $24.47 | $24.47 | 237,148 |
| 2025-01-23 | $24.35 | $24.88 | $24.35 | $24.42 | $24.42 | 300,885 |
| 2025-01-22 | $24.67 | $24.80 | $24.39 | $24.55 | $24.55 | 282,854 |
| 2025-01-21 | $24.33 | $24.92 | $24.25 | $24.71 | $24.71 | 367,648 |
| 2025-01-17 | $24.16 | $24.32 | $23.82 | $24.01 | $24.01 | 335,096 |
| 2025-01-16 | $24.19 | $24.34 | $23.84 | $23.91 | $23.91 | 339,131 |
| 2025-01-15 | $24.05 | $24.29 | $23.76 | $24.19 | $24.19 | 374,280 |
| 2025-01-14 | $23.31 | $23.46 | $22.95 | $23.34 | $23.34 | 401,603 |
| 2025-01-13 | $22.44 | $23.03 | $22.11 | $23.01 | $23.01 | 430,586 |
| 2025-01-10 | $22.95 | $23.13 | $22.57 | $22.80 | $22.80 | 410,933 |
| 2025-01-08 | $22.93 | $23.41 | $22.72 | $23.38 | $23.38 | 414,803 |
| 2025-01-07 | $24.09 | $24.22 | $22.94 | $23.19 | $23.19 | 491,616 |
| 2025-01-06 | $24.16 | $24.61 | $24.03 | $24.14 | $24.14 | 390,029 |
| 2025-01-03 | $23.97 | $24.27 | $23.70 | $24.24 | $24.24 | 336,368 |
| 2025-01-02 | $24.52 | $24.68 | $23.83 | $23.96 | $23.96 | 362,708 |
| 2024-12-31 | $24.68 | $24.86 | $24.28 | $24.35 | $24.35 | 442,838 |
| 2024-12-30 | $24.72 | $24.77 | $24.29 | $24.51 | $24.51 | 366,648 |
| 2024-12-27 | $25.36 | $25.52 | $24.80 | $24.97 | $24.97 | 236,535 |
| 2024-12-26 | $24.98 | $25.51 | $24.91 | $25.43 | $25.43 | 408,311 |
| 2024-12-24 | $24.86 | $25.22 | $24.74 | $25.21 | $25.21 | 203,656 |
| 2024-12-23 | $24.56 | $24.99 | $24.43 | $24.77 | $24.77 | 472,940 |
| 2024-12-20 | $24.36 | $24.97 | $24.36 | $24.53 | $24.53 | 3,114,076 |
| 2024-12-19 | $24.55 | $25.37 | $24.45 | $24.65 | $24.65 | 690,750 |
| 2024-12-18 | $25.97 | $26.25 | $24.15 | $24.43 | $24.43 | 642,751 |
| 2024-12-17 | $26.11 | $26.40 | $25.60 | $25.75 | $25.75 | 622,788 |
| 2024-12-16 | $26.05 | $26.43 | $25.94 | $26.11 | $26.11 | 508,598 |
| 2024-12-13 | $26.16 | $26.35 | $25.93 | $26.13 | $26.13 | 710,473 |
| 2024-12-12 | $26.47 | $26.77 | $26.01 | $26.33 | $26.33 | 669,976 |
| 2024-12-11 | $26.15 | $26.72 | $25.90 | $26.42 | $26.42 | 586,245 |
| 2024-12-10 | $26.04 | $26.22 | $25.41 | $25.72 | $25.72 | 383,643 |
| 2024-12-09 | $26.50 | $26.60 | $26.06 | $26.21 | $26.21 | 413,909 |
| 2024-12-06 | $26.10 | $26.60 | $25.99 | $26.52 | $26.52 | 222,810 |
| 2024-12-05 | $26.42 | $26.44 | $25.42 | $26.04 | $26.04 | 284,914 |
| 2024-12-04 | $26.29 | $26.51 | $26.07 | $26.44 | $26.44 | 281,966 |
| 2024-12-03 | $26.73 | $26.73 | $26.12 | $26.29 | $26.29 | 523,450 |
| 2024-12-02 | $26.68 | $26.81 | $26.11 | $26.59 | $26.59 | 400,522 |
| 2024-11-29 | $26.64 | $26.76 | $26.34 | $26.55 | $26.55 | 237,795 |
| 2024-11-27 | $26.95 | $27.34 | $26.48 | $26.52 | $26.51 | 365,310 |
| 2024-11-26 | $26.52 | $27.06 | $26.30 | $26.82 | $26.81 | 550,165 |
| 2024-11-25 | $25.64 | $26.62 | $25.64 | $26.60 | $26.59 | 612,550 |
| 2024-11-22 | $25.32 | $25.71 | $25.04 | $25.46 | $25.46 | 564,734 |
| 2024-11-21 | $25.50 | $25.92 | $25.17 | $25.21 | $25.21 | 306,577 |
| 2024-11-20 | $24.95 | $25.57 | $24.71 | $25.47 | $25.47 | 353,087 |
| 2024-11-19 | $24.83 | $25.14 | $24.64 | $24.95 | $24.95 | 262,687 |
| 2024-11-18 | $25.00 | $25.40 | $24.64 | $25.02 | $25.02 | 258,401 |
| 2024-11-15 | $25.59 | $25.62 | $24.96 | $24.99 | $24.99 | 431,544 |
| 2024-11-14 | $25.51 | $25.62 | $24.91 | $25.37 | $25.37 | 448,050 |
| 2024-11-13 | $25.89 | $26.11 | $25.39 | $25.58 | $25.58 | 453,278 |
| 2024-11-12 | $25.80 | $26.11 | $25.52 | $25.71 | $25.71 | 469,844 |
| 2024-11-11 | $25.45 | $25.81 | $25.08 | $25.80 | $25.80 | 496,006 |
| 2024-11-08 | $24.55 | $25.10 | $24.48 | $25.03 | $25.03 | 521,603 |
| 2024-11-07 | $24.68 | $24.69 | $24.29 | $24.50 | $24.50 | 488,584 |
| 2024-11-06 | $24.50 | $24.97 | $23.72 | $24.73 | $24.73 | 808,415 |
| 2024-11-05 | $23.64 | $24.49 | $23.40 | $24.13 | $24.13 | 1,017,169 |
| 2024-11-04 | $23.26 | $23.85 | $22.75 | $23.50 | $23.50 | 1,036,891 |
| 2024-11-01 | $20.42 | $23.46 | $20.18 | $23.24 | $23.24 | 2,159,813 |
| 2024-10-31 | $17.71 | $17.86 | $17.44 | $17.47 | $17.47 | 445,341 |
| 2024-10-30 | $17.63 | $18.25 | $17.63 | $17.80 | $17.80 | 365,456 |
| 2024-10-29 | $17.82 | $17.90 | $17.63 | $17.82 | $17.82 | 325,413 |
| 2024-10-28 | $18.26 | $18.45 | $18.08 | $18.09 | $18.09 | 350,778 |
| 2024-10-25 | $18.38 | $18.50 | $18.02 | $18.08 | $18.08 | 288,469 |
| 2024-10-24 | $18.31 | $18.40 | $18.15 | $18.37 | $18.37 | 375,904 |
| 2024-10-23 | $18.52 | $18.59 | $18.10 | $18.31 | $18.31 | 345,255 |
| 2024-10-22 | $19.32 | $19.32 | $18.51 | $18.55 | $18.55 | 375,465 |
| 2024-10-21 | $20.20 | $20.21 | $19.37 | $19.38 | $19.38 | 323,326 |
| 2024-10-18 | $19.92 | $20.15 | $19.81 | $20.12 | $20.12 | 299,323 |
| 2024-10-17 | $19.83 | $19.92 | $19.67 | $19.89 | $19.89 | 301,978 |
| 2024-10-16 | $19.35 | $19.89 | $17.93 | $19.87 | $19.87 | 459,499 |
| 2024-10-15 | $19.45 | $19.58 | $19.18 | $19.21 | $19.21 | 417,435 |
| 2024-10-14 | $18.96 | $19.45 | $18.86 | $19.37 | $19.37 | 317,361 |
| 2024-10-11 | $18.58 | $19.01 | $18.58 | $18.99 | $18.99 | 228,780 |
| 2024-10-10 | $18.34 | $18.67 | $18.21 | $18.60 | $18.60 | 518,269 |
| 2024-10-09 | $18.32 | $18.67 | $18.23 | $18.57 | $18.57 | 300,174 |
| 2024-10-08 | $18.28 | $18.42 | $18.06 | $18.31 | $18.31 | 708,280 |
| 2024-10-07 | $17.95 | $18.22 | $17.76 | $18.21 | $18.21 | 343,450 |
| 2024-10-04 | $18.13 | $18.24 | $17.94 | $18.13 | $18.13 | 657,571 |
| 2024-10-03 | $18.13 | $18.21 | $17.72 | $17.84 | $17.84 | 246,521 |
| 2024-10-02 | $18.64 | $18.84 | $18.18 | $18.18 | $18.18 | 298,259 |
| 2024-10-01 | $18.90 | $18.94 | $18.51 | $18.71 | $18.71 | 436,095 |
| 2024-09-30 | $18.47 | $19.23 | $18.28 | $18.97 | $18.97 | 1,093,709 |
| 2024-09-27 | $18.56 | $18.77 | $18.28 | $18.40 | $18.40 | 534,876 |
| 2024-09-26 | $18.50 | $18.73 | $18.37 | $18.43 | $18.43 | 799,031 |
| 2024-09-25 | $18.51 | $18.61 | $18.21 | $18.34 | $18.34 | 696,973 |
| 2024-09-24 | $18.56 | $18.84 | $18.39 | $18.51 | $18.51 | 551,034 |
| 2024-09-23 | $19.16 | $19.45 | $18.47 | $18.55 | $18.55 | 609,979 |
| 2024-09-20 | $18.88 | $19.45 | $18.58 | $18.97 | $18.97 | 4,431,422 |
| 2024-09-19 | $19.03 | $19.13 | $18.62 | $19.00 | $19.00 | 591,562 |
| 2024-09-18 | $18.78 | $19.11 | $18.56 | $18.67 | $18.67 | 568,455 |
| 2024-09-17 | $19.20 | $19.25 | $18.62 | $18.76 | $18.76 | 354,753 |
| 2024-09-16 | $18.94 | $19.18 | $18.70 | $19.02 | $19.02 | 410,662 |
| 2024-09-13 | $18.52 | $18.97 | $18.37 | $18.87 | $18.87 | 281,493 |
| 2024-09-12 | $18.07 | $18.49 | $17.89 | $18.22 | $18.22 | 352,961 |
| 2024-09-11 | $17.77 | $18.12 | $17.42 | $18.03 | $18.03 | 408,521 |
| 2024-09-10 | $17.62 | $17.91 | $17.51 | $17.79 | $17.79 | 433,852 |
| 2024-09-09 | $17.84 | $17.94 | $17.57 | $17.62 | $17.62 | 445,382 |
| 2024-09-06 | $18.37 | $18.38 | $17.75 | $17.80 | $17.80 | 269,046 |
| 2024-09-05 | $18.31 | $18.42 | $18.16 | $18.31 | $18.31 | 328,798 |
| 2024-09-04 | $18.15 | $18.30 | $17.94 | $18.23 | $18.23 | 508,016 |
| 2024-09-03 | $18.53 | $18.86 | $18.07 | $18.23 | $18.23 | 440,094 |
| 2024-08-30 | $19.02 | $19.12 | $18.68 | $18.88 | $18.88 | 492,348 |
| 2024-08-29 | $18.37 | $19.14 | $18.26 | $18.86 | $18.85 | 509,275 |
| 2024-08-28 | $18.28 | $18.51 | $18.12 | $18.24 | $18.23 | 341,120 |
| 2024-08-27 | $18.63 | $18.79 | $18.35 | $18.41 | $18.40 | 403,480 |
| 2024-08-26 | $18.90 | $19.15 | $18.65 | $18.85 | $18.84 | 513,560 |
| 2024-08-23 | $17.89 | $18.85 | $17.89 | $18.82 | $18.81 | 588,397 |
| 2024-08-22 | $17.65 | $17.99 | $17.55 | $17.79 | $17.78 | 460,186 |
| 2024-08-21 | $17.29 | $17.65 | $17.13 | $17.57 | $17.56 | 540,700 |
| 2024-08-20 | $17.30 | $17.30 | $17.04 | $17.23 | $17.22 | 209,049 |
| 2024-08-19 | $17.58 | $17.61 | $17.20 | $17.28 | $17.27 | 385,028 |
| 2024-08-16 | $17.21 | $17.54 | $17.21 | $17.47 | $17.46 | 343,969 |
| 2024-08-15 | $17.19 | $17.49 | $17.09 | $17.23 | $17.22 | 352,059 |
| 2024-08-14 | $17.10 | $17.10 | $16.53 | $16.85 | $16.85 | 383,770 |
| 2024-08-13 | $16.54 | $17.09 | $16.45 | $17.07 | $17.07 | 1,074,714 |
| 2024-08-12 | $16.44 | $16.50 | $16.20 | $16.31 | $16.31 | 423,520 |
| 2024-08-09 | $16.45 | $17.00 | $16.21 | $16.44 | $16.44 | 552,857 |
| 2024-08-08 | $16.53 | $16.68 | $16.36 | $16.47 | $16.47 | 513,960 |
| 2024-08-07 | $16.85 | $17.05 | $15.93 | $16.25 | $16.25 | 519,544 |
| 2024-08-06 | $16.66 | $16.92 | $16.45 | $16.70 | $16.70 | 525,070 |
| 2024-08-05 | $15.99 | $16.77 | $14.75 | $16.77 | $16.77 | 681,951 |
| 2024-08-02 | $17.00 | $17.39 | $16.58 | $17.34 | $17.34 | 627,929 |
| 2024-08-01 | $17.16 | $17.39 | $16.19 | $16.54 | $16.54 | 463,913 |
| 2024-07-31 | $17.45 | $17.78 | $16.96 | $17.28 | $17.28 | 453,895 |
| 2024-07-30 | $17.27 | $17.47 | $17.10 | $17.25 | $17.25 | 499,390 |
| 2024-07-29 | $17.38 | $17.47 | $16.91 | $17.08 | $17.08 | 336,303 |
| 2024-07-26 | $17.37 | $17.86 | $17.15 | $17.40 | $17.40 | 403,417 |
| 2024-07-25 | $16.72 | $17.54 | $16.72 | $17.11 | $17.11 | 563,888 |
| 2024-07-24 | $16.92 | $17.24 | $16.72 | $16.74 | $16.74 | 226,413 |
| 2024-07-23 | $16.67 | $17.20 | $16.60 | $17.06 | $17.06 | 311,112 |
| 2024-07-22 | $16.40 | $16.85 | $16.24 | $16.84 | $16.84 | 276,585 |
| 2024-07-19 | $16.55 | $16.59 | $16.30 | $16.33 | $16.33 | 190,001 |
| 2024-07-18 | $16.44 | $17.05 | $16.20 | $16.51 | $16.51 | 252,605 |
| 2024-07-17 | $16.34 | $16.90 | $16.34 | $16.63 | $16.63 | 304,040 |
| 2024-07-16 | $16.16 | $16.73 | $16.15 | $16.69 | $16.69 | 395,779 |
| 2024-07-15 | $15.62 | $16.18 | $15.62 | $15.90 | $15.90 | 310,519 |
| 2024-07-12 | $15.42 | $15.79 | $15.31 | $15.48 | $15.48 | 290,259 |
| 2024-07-11 | $14.87 | $15.30 | $14.83 | $15.20 | $15.20 | 304,592 |
| 2024-07-10 | $14.19 | $14.49 | $14.15 | $14.45 | $14.45 | 204,811 |
| 2024-07-09 | $14.55 | $14.63 | $14.13 | $14.17 | $14.17 | 510,567 |
| 2024-07-08 | $14.70 | $14.80 | $14.51 | $14.67 | $14.67 | 257,528 |
| 2024-07-05 | $14.76 | $14.81 | $14.28 | $14.49 | $14.49 | 241,046 |
| 2024-07-03 | $14.83 | $14.89 | $14.63 | $14.87 | $14.87 | 229,693 |
| 2024-07-02 | $14.60 | $14.79 | $14.54 | $14.76 | $14.76 | 278,494 |
| 2024-07-01 | $14.69 | $14.86 | $14.52 | $14.57 | $14.57 | 349,282 |
| 2024-06-28 | $14.77 | $14.91 | $14.40 | $14.68 | $14.68 | 941,742 |
| 2024-06-27 | $14.58 | $14.64 | $14.45 | $14.61 | $14.61 | 207,077 |
| 2024-06-26 | $14.26 | $14.55 | $14.18 | $14.54 | $14.54 | 346,268 |
| 2024-06-25 | $14.79 | $14.85 | $14.23 | $14.27 | $14.27 | 323,902 |
| 2024-06-24 | $14.74 | $15.08 | $14.70 | $14.91 | $14.91 | 401,522 |
| 2024-06-21 | $14.81 | $14.81 | $14.45 | $14.67 | $14.67 | 2,081,025 |
| 2024-06-20 | $14.80 | $15.03 | $14.60 | $14.61 | $14.61 | 368,233 |
| 2024-06-18 | $14.92 | $15.15 | $14.92 | $14.93 | $14.93 | 310,583 |
| 2024-06-17 | $14.61 | $14.90 | $14.52 | $14.88 | $14.88 | 552,040 |
| 2024-06-14 | $14.53 | $14.67 | $14.51 | $14.63 | $14.63 | 471,424 |
| 2024-06-13 | $14.78 | $15.17 | $14.47 | $14.80 | $14.80 | 323,002 |
| 2024-06-12 | $14.91 | $15.14 | $14.72 | $14.86 | $14.86 | 443,005 |
| 2024-06-11 | $14.90 | $14.90 | $14.43 | $14.51 | $14.51 | 390,683 |
| 2024-06-10 | $14.78 | $15.31 | $14.71 | $15.11 | $15.11 | 503,133 |
| 2024-06-07 | $14.78 | $14.95 | $14.53 | $14.84 | $14.84 | 505,344 |
| 2024-06-06 | $15.21 | $15.27 | $14.90 | $15.02 | $15.02 | 324,397 |
| 2024-06-05 | $15.30 | $15.33 | $14.95 | $15.31 | $15.31 | 329,763 |
| 2024-06-04 | $15.61 | $15.76 | $15.19 | $15.21 | $15.21 | 1,115,358 |
| 2024-06-03 | $16.21 | $16.29 | $15.64 | $15.73 | $15.73 | 913,416 |
| 2024-05-31 | $16.25 | $16.27 | $15.98 | $16.11 | $16.11 | 494,857 |
| 2024-05-30 | $15.87 | $16.27 | $15.83 | $16.18 | $16.17 | 415,548 |
| 2024-05-29 | $15.43 | $16.24 | $15.43 | $15.85 | $15.84 | 699,496 |
| 2024-05-28 | $15.79 | $15.79 | $15.36 | $15.45 | $15.44 | 371,593 |
| 2024-05-24 | $15.50 | $15.68 | $15.44 | $15.66 | $15.65 | 363,594 |
| 2024-05-23 | $15.49 | $15.59 | $15.32 | $15.53 | $15.52 | 416,348 |
| 2024-05-22 | $15.41 | $15.59 | $15.22 | $15.39 | $15.39 | 335,621 |
| 2024-05-21 | $15.34 | $15.58 | $15.26 | $15.51 | $15.51 | 257,588 |
| 2024-05-20 | $15.49 | $15.56 | $15.30 | $15.33 | $15.33 | 306,188 |
| 2024-05-17 | $15.75 | $15.75 | $15.41 | $15.54 | $15.54 | 293,876 |
| 2024-05-16 | $15.96 | $15.97 | $15.64 | $15.69 | $15.69 | 273,794 |
| 2024-05-15 | $16.34 | $16.34 | $16.02 | $16.05 | $16.05 | 283,548 |
| 2024-05-14 | $16.26 | $16.33 | $15.96 | $16.16 | $16.16 | 507,084 |
| 2024-05-13 | $16.41 | $16.41 | $15.93 | $15.94 | $15.94 | 343,601 |
| 2024-05-10 | $15.95 | $16.25 | $15.72 | $16.22 | $16.22 | 398,454 |
| 2024-05-09 | $16.03 | $16.09 | $15.76 | $15.91 | $15.91 | 431,238 |
| 2024-05-08 | $16.00 | $16.04 | $15.66 | $15.95 | $15.95 | 445,086 |
| 2024-05-07 | $16.54 | $16.59 | $16.14 | $16.19 | $16.19 | 661,902 |
| 2024-05-06 | $17.45 | $17.49 | $16.24 | $16.43 | $16.43 | 728,482 |
| 2024-05-03 | $17.70 | $18.18 | $16.77 | $17.39 | $17.39 | 794,399 |
| 2024-05-02 | $15.46 | $15.92 | $15.46 | $15.86 | $15.86 | 423,664 |
| 2024-05-01 | $15.32 | $15.67 | $15.17 | $15.28 | $15.28 | 608,783 |
| 2024-04-30 | $15.59 | $15.69 | $15.25 | $15.29 | $15.29 | 503,932 |
| 2024-04-29 | $15.65 | $15.77 | $15.48 | $15.76 | $15.76 | 432,986 |
| 2024-04-26 | $15.41 | $15.70 | $15.31 | $15.61 | $15.61 | 571,387 |
| 2024-04-25 | $15.65 | $15.65 | $15.13 | $15.31 | $15.31 | 441,137 |
| 2024-04-24 | $16.11 | $16.37 | $15.73 | $15.86 | $15.86 | 538,909 |
| 2024-04-23 | $15.16 | $16.26 | $15.15 | $16.15 | $16.15 | 550,219 |
| 2024-04-22 | $15.03 | $15.27 | $14.92 | $15.10 | $15.10 | 365,230 |
| 2024-04-19 | $14.89 | $15.20 | $14.73 | $14.88 | $14.88 | 446,411 |
| 2024-04-18 | $15.03 | $15.29 | $14.88 | $14.93 | $14.93 | 554,096 |
| 2024-04-17 | $15.26 | $15.44 | $14.75 | $14.88 | $14.88 | 697,977 |
| 2024-04-16 | $15.39 | $15.41 | $14.90 | $15.13 | $15.13 | 619,584 |
| 2024-04-15 | $15.69 | $15.87 | $15.34 | $15.44 | $15.44 | 250,640 |
| 2024-04-12 | $15.73 | $15.86 | $15.35 | $15.43 | $15.43 | 401,330 |
| 2024-04-11 | $15.69 | $15.91 | $15.57 | $15.80 | $15.80 | 700,961 |
| 2024-04-10 | $15.81 | $15.91 | $15.50 | $15.64 | $15.64 | 695,397 |
| 2024-04-09 | $16.65 | $16.77 | $16.32 | $16.42 | $16.42 | 240,501 |
| 2024-04-08 | $16.76 | $16.91 | $16.60 | $16.60 | $16.60 | 270,041 |
| 2024-04-05 | $16.47 | $16.81 | $16.42 | $16.65 | $16.65 | 242,202 |
| 2024-04-04 | $17.15 | $17.25 | $16.49 | $16.51 | $16.51 | 367,452 |
| 2024-04-03 | $16.40 | $16.99 | $16.30 | $16.94 | $16.94 | 477,256 |
| 2024-04-02 | $16.33 | $16.62 | $16.13 | $16.50 | $16.50 | 472,844 |
| 2024-04-01 | $16.82 | $17.03 | $16.50 | $16.60 | $16.60 | 346,340 |
| 2024-03-28 | $17.29 | $17.32 | $16.61 | $16.82 | $16.82 | 652,577 |
| 2024-03-27 | $17.29 | $17.41 | $17.20 | $17.32 | $17.32 | 392,259 |
| 2024-03-26 | $17.24 | $17.48 | $16.94 | $17.12 | $17.11 | 401,194 |
| 2024-03-25 | $17.20 | $17.59 | $17.14 | $17.21 | $17.20 | 389,805 |
| 2024-03-22 | $17.98 | $17.98 | $17.18 | $17.20 | $17.19 | 436,101 |
| 2024-03-21 | $17.10 | $18.47 | $17.01 | $17.88 | $17.87 | 1,636,560 |
| 2024-03-20 | $16.19 | $16.59 | $15.91 | $16.47 | $16.46 | 337,878 |
| 2024-03-19 | $16.18 | $16.35 | $16.08 | $16.23 | $16.22 | 305,107 |
| 2024-03-18 | $15.29 | $16.41 | $15.27 | $16.21 | $16.20 | 652,893 |
| 2024-03-15 | $14.90 | $15.20 | $14.79 | $15.14 | $15.13 | 2,390,899 |
| 2024-03-14 | $15.38 | $15.38 | $14.83 | $14.96 | $14.95 | 290,326 |
| 2024-03-13 | $15.27 | $15.62 | $15.27 | $15.43 | $15.42 | 573,048 |
| 2024-03-12 | $15.17 | $15.39 | $15.02 | $15.33 | $15.32 | 210,431 |
| 2024-03-11 | $15.44 | $15.55 | $15.01 | $15.20 | $15.19 | 237,937 |
| 2024-03-08 | $15.44 | $15.72 | $15.35 | $15.48 | $15.47 | 256,856 |
| 2024-03-07 | $15.30 | $15.44 | $15.19 | $15.27 | $15.26 | 277,379 |
| 2024-03-06 | $15.30 | $15.31 | $15.04 | $15.13 | $15.12 | 306,420 |
| 2024-03-05 | $15.19 | $15.34 | $15.06 | $15.09 | $15.08 | 356,635 |
| 2024-03-04 | $15.68 | $15.74 | $15.19 | $15.21 | $15.20 | 325,883 |
| 2024-03-01 | $15.86 | $15.86 | $15.39 | $15.62 | $15.61 | 398,881 |
| 2024-02-29 | $15.72 | $15.91 | $15.25 | $15.72 | $15.71 | 448,401 |
| 2024-02-28 | $15.17 | $15.71 | $15.05 | $15.41 | $15.40 | 413,869 |
| 2024-02-27 | $14.21 | $15.37 | $14.06 | $15.18 | $15.17 | 703,773 |
| 2024-02-26 | $13.25 | $13.34 | $13.15 | $13.30 | $13.29 | 195,060 |
| 2024-02-23 | $13.19 | $13.40 | $13.07 | $13.24 | $13.24 | 137,880 |
| 2024-02-22 | $13.03 | $13.22 | $13.00 | $13.14 | $13.14 | 195,265 |
| 2024-02-21 | $13.25 | $13.30 | $12.87 | $13.02 | $13.02 | 227,166 |
| 2024-02-20 | $13.20 | $13.43 | $13.19 | $13.29 | $13.29 | 156,372 |
| 2024-02-16 | $13.60 | $13.78 | $13.41 | $13.44 | $13.44 | 238,793 |
| 2024-02-15 | $13.38 | $13.78 | $13.00 | $13.74 | $13.74 | 265,626 |
| 2024-02-14 | $12.90 | $13.31 | $12.84 | $13.21 | $13.21 | 199,881 |
| 2024-02-13 | $13.00 | $13.10 | $12.67 | $12.78 | $12.78 | 329,102 |
| 2024-02-12 | $13.20 | $13.62 | $13.20 | $13.53 | $13.53 | 259,955 |
| 2024-02-09 | $12.92 | $13.21 | $12.56 | $13.20 | $13.20 | 209,267 |
| 2024-02-08 | $12.65 | $12.89 | $12.61 | $12.89 | $12.89 | 167,099 |
| 2024-02-07 | $12.78 | $12.88 | $12.58 | $12.62 | $12.62 | 129,666 |
| 2024-02-06 | $12.49 | $12.73 | $12.44 | $12.71 | $12.71 | 181,323 |
| 2024-02-05 | $12.57 | $12.72 | $12.40 | $12.54 | $12.54 | 152,679 |
| 2024-02-02 | $12.62 | $12.81 | $12.48 | $12.69 | $12.69 | 168,051 |
| 2024-02-01 | $12.48 | $12.78 | $12.42 | $12.75 | $12.75 | 163,064 |
| 2024-01-31 | $12.81 | $12.92 | $12.41 | $12.41 | $12.41 | 311,491 |
| 2024-01-30 | $12.43 | $12.88 | $12.36 | $12.76 | $12.76 | 307,177 |
| 2024-01-29 | $12.37 | $12.53 | $12.19 | $12.51 | $12.51 | 142,564 |
| 2024-01-26 | $12.43 | $12.43 | $12.02 | $12.34 | $12.34 | 140,896 |
| 2024-01-25 | $12.46 | $12.57 | $12.07 | $12.32 | $12.32 | 228,485 |
| 2024-01-24 | $12.47 | $12.60 | $12.17 | $12.22 | $12.22 | 210,030 |
| 2024-01-23 | $12.49 | $12.74 | $12.31 | $12.37 | $12.37 | 316,865 |
| 2024-01-22 | $11.94 | $12.40 | $11.86 | $12.37 | $12.37 | 269,691 |
| 2024-01-19 | $11.85 | $11.85 | $11.58 | $11.78 | $11.78 | 174,936 |
| 2024-01-18 | $11.80 | $11.93 | $11.61 | $11.78 | $11.78 | 203,915 |
| 2024-01-17 | $11.48 | $11.69 | $11.48 | $11.67 | $11.67 | 255,949 |
| 2024-01-16 | $11.91 | $11.98 | $11.62 | $11.71 | $11.71 | 214,845 |
| 2024-01-12 | $12.25 | $12.25 | $12.00 | $12.04 | $12.04 | 167,073 |
| 2024-01-11 | $12.09 | $12.14 | $11.80 | $12.04 | $12.04 | 188,672 |
| 2024-01-10 | $12.06 | $12.20 | $11.99 | $12.16 | $12.16 | 197,700 |
| 2024-01-09 | $11.96 | $12.16 | $11.89 | $12.09 | $12.09 | 220,570 |
| 2024-01-08 | $12.07 | $12.26 | $12.06 | $12.17 | $12.17 | 172,598 |
| 2024-01-05 | $11.88 | $12.27 | $11.69 | $12.11 | $12.11 | 433,952 |
| 2024-01-04 | $12.35 | $12.35 | $11.90 | $12.00 | $12.00 | 458,160 |
| 2024-01-03 | $12.48 | $12.62 | $12.09 | $12.29 | $12.29 | 286,492 |
| 2024-01-02 | $12.57 | $12.63 | $12.39 | $12.59 | $12.59 | 156,462 |
| 2023-12-29 | $12.78 | $12.82 | $12.60 | $12.62 | $12.62 | 192,906 |
| 2023-12-28 | $12.76 | $12.82 | $12.70 | $12.80 | $12.80 | 161,647 |
| 2023-12-27 | $12.87 | $13.00 | $12.77 | $12.86 | $12.86 | 171,499 |
| 2023-12-26 | $12.67 | $12.89 | $12.56 | $12.82 | $12.82 | 172,563 |
| 2023-12-22 | $12.64 | $12.70 | $12.53 | $12.66 | $12.66 | 304,724 |
| 2023-12-21 | $12.34 | $12.53 | $12.25 | $12.53 | $12.53 | 237,469 |
| 2023-12-20 | $12.37 | $12.77 | $12.25 | $12.26 | $12.26 | 305,185 |
| 2023-12-19 | $12.18 | $12.50 | $12.02 | $12.48 | $12.48 | 272,660 |
| 2023-12-18 | $12.31 | $12.35 | $11.89 | $12.06 | $12.06 | 319,792 |
| 2023-12-15 | $12.08 | $12.35 | $11.91 | $12.31 | $12.31 | 1,913,284 |
| 2023-12-14 | $11.74 | $12.09 | $11.73 | $11.99 | $11.99 | 302,537 |
| 2023-12-13 | $11.29 | $11.56 | $11.00 | $11.51 | $11.51 | 404,048 |
| 2023-12-12 | $11.22 | $11.43 | $11.14 | $11.31 | $11.31 | 316,132 |
| 2023-12-11 | $11.08 | $11.23 | $10.98 | $11.19 | $11.19 | 531,896 |
| 2023-12-08 | $11.04 | $11.24 | $11.04 | $11.07 | $11.07 | 205,117 |
| 2023-12-07 | $10.92 | $11.07 | $10.75 | $11.07 | $11.07 | 209,233 |
| 2023-12-06 | $10.81 | $11.05 | $10.71 | $10.91 | $10.91 | 278,232 |
| 2023-12-05 | $10.96 | $11.01 | $10.73 | $10.76 | $10.76 | 255,409 |
| 2023-12-04 | $10.59 | $11.04 | $10.21 | $11.01 | $11.01 | 286,517 |
| 2023-12-01 | $10.08 | $10.66 | $10.07 | $10.61 | $10.61 | 261,583 |
| 2023-11-30 | $10.11 | $10.28 | $9.98 | $10.11 | $10.11 | 296,073 |
| 2023-11-29 | $10.05 | $10.10 | $9.91 | $10.07 | $10.06 | 190,402 |
| 2023-11-28 | $9.99 | $10.19 | $9.87 | $9.93 | $9.92 | 166,077 |
| 2023-11-27 | $9.99 | $10.08 | $9.93 | $9.99 | $9.98 | 504,667 |
| 2023-11-24 | $10.03 | $10.12 | $10.01 | $10.07 | $10.07 | 75,841 |
| 2023-11-22 | $10.05 | $10.13 | $9.97 | $9.99 | $9.99 | 77,868 |
| 2023-11-21 | $10.03 | $10.10 | $9.91 | $9.98 | $9.98 | 106,908 |
| 2023-11-20 | $10.16 | $10.16 | $10.03 | $10.14 | $10.14 | 156,977 |
| 2023-11-17 | $10.10 | $10.25 | $10.03 | $10.16 | $10.16 | 233,472 |
| 2023-11-16 | $10.02 | $10.02 | $9.78 | $9.97 | $9.97 | 249,432 |
| 2023-11-15 | $9.85 | $10.16 | $9.84 | $10.06 | $10.06 | 181,015 |
| 2023-11-14 | $9.67 | $9.93 | $9.67 | $9.92 | $9.92 | 221,661 |
| 2023-11-13 | $9.28 | $9.38 | $9.21 | $9.33 | $9.33 | 159,175 |
| 2023-11-10 | $9.11 | $9.37 | $9.05 | $9.35 | $9.35 | 192,794 |
| 2023-11-09 | $9.38 | $9.38 | $9.04 | $9.08 | $9.08 | 314,096 |
| 2023-11-08 | $9.36 | $9.38 | $9.22 | $9.30 | $9.30 | 208,568 |
| 2023-11-07 | $9.49 | $9.49 | $9.18 | $9.36 | $9.36 | 211,374 |
| 2023-11-06 | $9.58 | $9.68 | $9.34 | $9.50 | $9.50 | 295,112 |
| 2023-11-03 | $9.37 | $9.91 | $9.22 | $9.58 | $9.58 | 411,553 |
| 2023-11-02 | $9.08 | $9.42 | $9.08 | $9.42 | $9.42 | 271,974 |
| 2023-11-01 | $8.86 | $8.99 | $8.26 | $8.99 | $8.99 | 317,051 |
| 2023-10-31 | $8.80 | $8.97 | $8.75 | $8.89 | $8.89 | 255,508 |
| 2023-10-30 | $8.82 | $8.87 | $8.76 | $8.80 | $8.80 | 246,919 |
| 2023-10-27 | $8.89 | $8.92 | $8.65 | $8.70 | $8.70 | 250,978 |
| 2023-10-26 | $8.94 | $9.02 | $8.86 | $8.90 | $8.90 | 254,497 |
| 2023-10-25 | $8.94 | $9.00 | $8.87 | $8.90 | $8.90 | 226,377 |
| 2023-10-24 | $9.14 | $9.25 | $8.99 | $9.01 | $9.01 | 196,163 |
| 2023-10-23 | $9.20 | $9.31 | $8.93 | $9.04 | $9.04 | 431,699 |
| 2023-10-20 | $9.29 | $9.31 | $9.19 | $9.24 | $9.24 | 205,439 |
| 2023-10-19 | $9.28 | $9.44 | $9.21 | $9.25 | $9.25 | 196,048 |
| 2023-10-18 | $9.56 | $9.56 | $9.30 | $9.37 | $9.37 | 168,235 |
| 2023-10-17 | $9.48 | $9.80 | $9.48 | $9.62 | $9.62 | 208,087 |
| 2023-10-16 | $9.37 | $9.62 | $9.37 | $9.53 | $9.53 | 144,583 |
| 2023-10-13 | $9.38 | $9.61 | $9.15 | $9.27 | $9.27 | 164,305 |
| 2023-10-12 | $9.49 | $9.49 | $9.22 | $9.35 | $9.35 | 151,800 |
| 2023-10-11 | $9.57 | $9.76 | $9.40 | $9.49 | $9.49 | 140,923 |
| 2023-10-10 | $9.53 | $9.63 | $9.50 | $9.52 | $9.52 | 173,314 |
| 2023-10-09 | $9.34 | $9.57 | $9.30 | $9.48 | $9.48 | 184,061 |
| 2023-10-06 | $9.80 | $9.84 | $9.42 | $9.44 | $9.44 | 244,201 |
| 2023-10-05 | $9.84 | $9.95 | $9.69 | $9.87 | $9.87 | 253,066 |
| 2023-10-04 | $9.57 | $9.84 | $9.53 | $9.83 | $9.83 | 282,229 |
| 2023-10-03 | $9.63 | $9.66 | $9.46 | $9.57 | $9.57 | 174,747 |
| 2023-10-02 | $9.80 | $9.91 | $9.50 | $9.64 | $9.64 | 284,114 |
| 2023-09-29 | $10.03 | $10.06 | $9.74 | $9.81 | $9.81 | 370,014 |
| 2023-09-28 | $9.95 | $10.15 | $9.95 | $9.98 | $9.98 | 347,034 |
| 2023-09-27 | $9.77 | $10.02 | $9.77 | $9.95 | $9.95 | 255,237 |
| 2023-09-26 | $9.69 | $9.85 | $9.64 | $9.69 | $9.69 | 242,554 |
| 2023-09-25 | $9.66 | $9.88 | $9.65 | $9.83 | $9.83 | 164,266 |
| 2023-09-22 | $10.05 | $10.10 | $9.73 | $9.75 | $9.75 | 210,038 |
| 2023-09-21 | $9.72 | $10.04 | $9.64 | $10.00 | $10.00 | 629,677 |
| 2023-09-20 | $9.81 | $10.04 | $9.73 | $9.75 | $9.75 | 181,730 |
| 2023-09-19 | $9.72 | $9.79 | $9.65 | $9.77 | $9.77 | 148,528 |
| 2023-09-18 | $9.80 | $9.82 | $9.60 | $9.75 | $9.75 | 208,914 |
| 2023-09-15 | $9.85 | $9.90 | $9.63 | $9.75 | $9.75 | 1,023,048 |
| 2023-09-14 | $9.70 | $9.92 | $9.62 | $9.90 | $9.90 | 195,185 |
| 2023-09-13 | $9.43 | $9.56 | $9.29 | $9.55 | $9.55 | 280,921 |
| 2023-09-12 | $9.74 | $9.80 | $9.41 | $9.45 | $9.45 | 263,098 |
| 2023-09-11 | $9.52 | $9.80 | $9.46 | $9.78 | $9.78 | 379,662 |
| 2023-09-08 | $9.50 | $9.59 | $9.30 | $9.47 | $9.47 | 280,292 |
| 2023-09-07 | $9.90 | $9.96 | $9.35 | $9.48 | $9.48 | 733,375 |
| 2023-09-06 | $10.25 | $10.25 | $9.88 | $9.95 | $9.95 | 363,592 |
| 2023-09-05 | $10.53 | $10.53 | $10.23 | $10.27 | $10.27 | 481,773 |
| 2023-09-01 | $10.37 | $10.74 | $10.37 | $10.63 | $10.63 | 249,339 |
| 2023-08-31 | $10.29 | $10.44 | $10.20 | $10.33 | $10.33 | 250,557 |
| 2023-08-30 | $10.12 | $10.31 | $10.12 | $10.25 | $10.24 | 436,677 |
| 2023-08-29 | $9.98 | $10.18 | $9.87 | $10.17 | $10.16 | 142,444 |
| 2023-08-28 | $9.87 | $10.04 | $9.87 | $9.97 | $9.96 | 222,194 |
| 2023-08-25 | $9.92 | $9.97 | $9.76 | $9.87 | $9.86 | 144,105 |
| 2023-08-24 | $9.91 | $10.08 | $9.82 | $9.86 | $9.85 | 228,057 |
| 2023-08-23 | $9.88 | $10.04 | $9.80 | $10.00 | $9.99 | 133,791 |
| 2023-08-22 | $9.88 | $9.97 | $9.82 | $9.91 | $9.90 | 154,876 |
| 2023-08-21 | $10.03 | $10.07 | $9.82 | $9.85 | $9.84 | 178,799 |
| 2023-08-18 | $9.85 | $10.03 | $9.85 | $9.99 | $9.98 | 193,912 |
| 2023-08-17 | $9.93 | $10.06 | $9.87 | $9.97 | $9.96 | 224,609 |
| 2023-08-16 | $10.06 | $10.21 | $9.91 | $9.92 | $9.91 | 170,626 |
| 2023-08-15 | $10.21 | $10.22 | $10.08 | $10.14 | $10.13 | 153,566 |
| 2023-08-14 | $10.31 | $10.31 | $10.13 | $10.23 | $10.22 | 188,321 |
| 2023-08-11 | $10.25 | $10.36 | $10.01 | $10.34 | $10.33 | 226,222 |
| 2023-08-10 | $10.40 | $10.54 | $10.24 | $10.27 | $10.26 | 216,060 |
| 2023-08-09 | $10.33 | $10.42 | $10.20 | $10.37 | $10.36 | 217,035 |
| 2023-08-08 | $10.13 | $10.36 | $10.02 | $10.32 | $10.31 | 387,394 |
| 2023-08-07 | $10.00 | $10.39 | $9.95 | $10.25 | $10.24 | 441,215 |
| 2023-08-04 | $10.10 | $10.32 | $9.68 | $9.77 | $9.76 | 391,448 |
| 2023-08-03 | $9.74 | $9.88 | $9.68 | $9.85 | $9.84 | 228,619 |
| 2023-08-02 | $9.78 | $9.84 | $9.69 | $9.81 | $9.80 | 200,449 |
| 2023-08-01 | $9.69 | $9.91 | $9.61 | $9.87 | $9.86 | 238,236 |
| 2023-07-31 | $9.52 | $9.79 | $9.52 | $9.77 | $9.76 | 219,511 |
| 2023-07-28 | $9.79 | $9.84 | $9.46 | $9.52 | $9.51 | 229,355 |
| 2023-07-27 | $9.55 | $9.69 | $9.52 | $9.69 | $9.68 | 646,068 |
| 2023-07-26 | $9.30 | $9.56 | $9.30 | $9.51 | $9.50 | 322,617 |
| 2023-07-25 | $9.33 | $9.43 | $9.23 | $9.32 | $9.31 | 247,550 |
| 2023-07-24 | $9.16 | $9.45 | $9.15 | $9.37 | $9.36 | 214,779 |
| 2023-07-21 | $9.23 | $9.30 | $9.13 | $9.20 | $9.20 | 233,236 |
| 2023-07-20 | $9.21 | $9.24 | $9.02 | $9.12 | $9.12 | 233,966 |
| 2023-07-19 | $9.23 | $9.25 | $8.86 | $9.21 | $9.21 | 189,367 |
| 2023-07-18 | $9.06 | $9.29 | $9.04 | $9.22 | $9.22 | 235,618 |
| 2023-07-17 | $9.10 | $9.21 | $9.04 | $9.10 | $9.10 | 166,550 |
| 2023-07-14 | $9.17 | $9.17 | $8.99 | $9.14 | $9.14 | 230,068 |
| 2023-07-13 | $9.15 | $9.28 | $9.10 | $9.21 | $9.21 | 246,145 |
| 2023-07-12 | $9.06 | $9.21 | $8.99 | $9.10 | $9.10 | 282,532 |
| 2023-07-11 | $8.75 | $8.87 | $8.72 | $8.85 | $8.85 | 260,739 |
| 2023-07-10 | $8.76 | $8.93 | $8.68 | $8.77 | $8.77 | 221,336 |
| 2023-07-07 | $8.61 | $8.88 | $8.61 | $8.82 | $8.82 | 464,662 |
| 2023-07-06 | $8.67 | $8.72 | $8.49 | $8.70 | $8.70 | 292,249 |
| 2023-07-05 | $9.01 | $9.01 | $8.76 | $8.76 | $8.76 | 330,849 |
| 2023-07-03 | $8.76 | $9.08 | $8.75 | $9.05 | $9.05 | 189,267 |
| 2023-06-30 | $8.77 | $8.84 | $8.65 | $8.79 | $8.79 | 308,293 |
| 2023-06-29 | $8.48 | $8.69 | $8.48 | $8.67 | $8.67 | 186,593 |
| 2023-06-28 | $8.54 | $8.58 | $8.44 | $8.47 | $8.47 | 215,036 |
| 2023-06-27 | $8.36 | $8.58 | $8.31 | $8.53 | $8.53 | 178,566 |
| 2023-06-26 | $8.27 | $8.41 | $8.21 | $8.32 | $8.32 | 270,682 |
| 2023-06-23 | $8.27 | $8.42 | $8.15 | $8.31 | $8.31 | 1,961,677 |
| 2023-06-22 | $8.34 | $8.47 | $8.06 | $8.46 | $8.46 | 331,782 |
| 2023-06-21 | $8.42 | $8.51 | $8.25 | $8.33 | $8.33 | 490,254 |
| 2023-06-20 | $8.37 | $8.45 | $8.24 | $8.41 | $8.41 | 617,960 |
| 2023-06-16 | $8.35 | $8.46 | $8.13 | $8.43 | $8.43 | 2,461,250 |
| 2023-06-15 | $8.13 | $8.31 | $8.01 | $8.29 | $8.29 | 575,166 |
| 2023-06-14 | $8.17 | $8.26 | $8.06 | $8.15 | $8.15 | 733,465 |
| 2023-06-13 | $8.12 | $8.29 | $7.99 | $8.15 | $8.15 | 417,809 |
| 2023-06-12 | $8.14 | $8.14 | $7.98 | $8.07 | $8.07 | 500,608 |
| 2023-06-09 | $8.00 | $8.19 | $7.53 | $8.17 | $8.17 | 597,730 |
| 2023-06-08 | $8.11 | $8.13 | $7.87 | $7.99 | $7.99 | 247,736 |
| 2023-06-07 | $7.81 | $8.13 | $7.81 | $8.11 | $8.11 | 362,900 |
| 2023-06-06 | $7.22 | $7.75 | $7.08 | $7.72 | $7.72 | 1,079,042 |
| 2023-06-05 | $7.34 | $7.42 | $7.17 | $7.25 | $7.25 | 409,068 |
| 2023-06-02 | $7.18 | $7.45 | $7.06 | $7.40 | $7.40 | 429,129 |
| 2023-06-01 | $6.92 | $7.18 | $6.81 | $7.05 | $7.05 | 411,463 |
| 2023-05-31 | $6.97 | $7.10 | $6.65 | $6.93 | $6.92 | 1,003,771 |
| 2023-05-30 | $7.04 | $7.10 | $6.91 | $7.02 | $7.01 | 347,118 |
| 2023-05-26 | $7.10 | $7.36 | $7.01 | $7.02 | $7.02 | 336,033 |
| 2023-05-25 | $7.12 | $7.19 | $7.03 | $7.12 | $7.12 | 226,964 |
| 2023-05-24 | $7.20 | $7.23 | $7.08 | $7.20 | $7.20 | 261,154 |
| 2023-05-23 | $7.14 | $7.41 | $7.08 | $7.21 | $7.21 | 306,219 |
| 2023-05-22 | $7.09 | $7.24 | $7.02 | $7.14 | $7.14 | 311,595 |
| 2023-05-19 | $7.48 | $7.48 | $7.07 | $7.08 | $7.08 | 339,364 |
| 2023-05-18 | $6.88 | $7.27 | $6.76 | $7.23 | $7.23 | 486,699 |
| 2023-05-17 | $6.67 | $6.91 | $6.62 | $6.87 | $6.87 | 499,485 |
| 2023-05-16 | $6.92 | $6.93 | $6.51 | $6.62 | $6.62 | 349,069 |
| 2023-05-15 | $6.96 | $7.08 | $6.90 | $6.96 | $6.96 | 313,245 |
| 2023-05-12 | $6.97 | $7.08 | $6.88 | $6.92 | $6.92 | 289,573 |
| 2023-05-11 | $6.85 | $7.02 | $6.85 | $6.95 | $6.95 | 384,449 |
| 2023-05-10 | $7.06 | $7.13 | $6.75 | $6.97 | $6.97 | 529,668 |
| 2023-05-09 | $7.12 | $7.17 | $6.88 | $6.98 | $6.98 | 410,456 |
| 2023-05-08 | $7.40 | $7.55 | $7.01 | $7.12 | $7.12 | 407,861 |
| 2023-05-05 | $7.26 | $7.85 | $7.15 | $7.46 | $7.46 | 728,357 |
| 2023-05-04 | $7.60 | $7.76 | $7.55 | $7.72 | $7.72 | 281,143 |
| 2023-05-03 | $7.70 | $8.05 | $7.64 | $7.65 | $7.65 | 346,706 |
| 2023-05-02 | $7.78 | $7.79 | $7.53 | $7.65 | $7.65 | 219,430 |
| 2023-05-01 | $7.83 | $7.98 | $7.78 | $7.84 | $7.84 | 194,870 |
| 2023-04-28 | $7.40 | $7.88 | $7.40 | $7.84 | $7.84 | 412,703 |
| 2023-04-27 | $7.39 | $7.46 | $7.30 | $7.40 | $7.40 | 194,145 |
| 2023-04-26 | $7.47 | $7.51 | $7.23 | $7.29 | $7.29 | 225,627 |
| 2023-04-25 | $7.79 | $7.81 | $7.50 | $7.55 | $7.55 | 213,018 |
| 2023-04-24 | $7.85 | $8.01 | $7.80 | $7.85 | $7.85 | 214,579 |
| 2023-04-21 | $7.90 | $7.96 | $7.79 | $7.82 | $7.82 | 255,753 |
| 2023-04-20 | $7.88 | $8.01 | $7.79 | $7.91 | $7.91 | 267,023 |
| 2023-04-19 | $7.80 | $8.07 | $7.78 | $7.99 | $7.99 | 241,611 |
| 2023-04-18 | $7.92 | $8.02 | $7.80 | $7.81 | $7.81 | 518,558 |
| 2023-04-17 | $7.81 | $7.94 | $7.75 | $7.94 | $7.94 | 216,493 |
| 2023-04-14 | $7.81 | $7.97 | $7.66 | $7.77 | $7.77 | 271,619 |
| 2023-04-13 | $7.73 | $7.84 | $7.51 | $7.80 | $7.80 | 284,149 |
| 2023-04-12 | $7.74 | $7.84 | $7.60 | $7.64 | $7.64 | 207,294 |
| 2023-04-11 | $7.66 | $7.76 | $7.55 | $7.67 | $7.67 | 271,618 |
| 2023-04-10 | $7.50 | $7.73 | $7.49 | $7.59 | $7.59 | 298,477 |
| 2023-04-06 | $7.50 | $7.58 | $7.38 | $7.52 | $7.52 | 211,779 |
| 2023-04-05 | $7.62 | $7.69 | $7.44 | $7.50 | $7.50 | 248,593 |
| 2023-04-04 | $8.13 | $8.22 | $7.63 | $7.66 | $7.66 | 262,167 |
| 2023-04-03 | $8.12 | $8.20 | $8.02 | $8.13 | $8.13 | 368,323 |
| 2023-03-31 | $7.93 | $8.36 | $7.93 | $8.12 | $8.12 | 301,870 |
| 2023-03-30 | $7.99 | $8.05 | $7.83 | $7.89 | $7.89 | 216,505 |
| 2023-03-29 | $8.04 | $8.11 | $7.82 | $7.88 | $7.87 | 180,893 |
| 2023-03-28 | $7.95 | $8.20 | $7.78 | $7.96 | $7.96 | 526,994 |
| 2023-03-27 | $7.93 | $8.06 | $7.81 | $8.02 | $8.02 | 281,893 |
| 2023-03-24 | $7.71 | $7.85 | $7.52 | $7.81 | $7.81 | 274,783 |
| 2023-03-23 | $7.72 | $7.90 | $7.69 | $7.83 | $7.83 | 506,800 |
| 2023-03-22 | $7.92 | $7.96 | $7.69 | $7.69 | $7.69 | 275,608 |
| 2023-03-21 | $7.90 | $8.05 | $7.76 | $7.94 | $7.94 | 407,943 |
| 2023-03-20 | $7.78 | $7.93 | $7.69 | $7.72 | $7.72 | 372,270 |
| 2023-03-17 | $7.81 | $7.81 | $7.60 | $7.65 | $7.65 | 982,768 |
| 2023-03-16 | $7.76 | $7.87 | $7.46 | $7.84 | $7.84 | 392,453 |
| 2023-03-15 | $7.81 | $7.94 | $7.58 | $7.92 | $7.92 | 522,118 |
| 2023-03-14 | $8.27 | $8.29 | $7.99 | $8.06 | $8.06 | 522,589 |
| 2023-03-13 | $8.19 | $8.21 | $7.89 | $8.00 | $8.00 | 512,641 |
| 2023-03-10 | $8.68 | $8.97 | $8.25 | $8.41 | $8.41 | 458,187 |
| 2023-03-09 | $8.95 | $9.08 | $8.63 | $8.67 | $8.67 | 342,231 |
| 2023-03-08 | $8.63 | $9.00 | $8.61 | $8.98 | $8.98 | 399,611 |
| 2023-03-07 | $8.81 | $8.81 | $8.51 | $8.70 | $8.70 | 598,713 |
| 2023-03-06 | $9.34 | $9.34 | $8.62 | $8.82 | $8.82 | 625,063 |
| 2023-03-03 | $9.61 | $9.61 | $9.25 | $9.38 | $9.38 | 484,770 |
| 2023-03-02 | $9.24 | $9.54 | $9.16 | $9.53 | $9.53 | 612,221 |
| 2023-03-01 | $9.10 | $9.52 | $9.10 | $9.31 | $9.31 | 875,899 |
| 2023-02-28 | $8.84 | $9.04 | $8.55 | $8.82 | $8.82 | 733,700 |
| 2023-02-27 | $8.92 | $9.02 | $8.82 | $8.91 | $8.91 | 602,134 |
| 2023-02-24 | $8.56 | $8.88 | $8.44 | $8.80 | $8.80 | 706,415 |
| 2023-02-23 | $8.61 | $8.87 | $8.43 | $8.70 | $8.70 | 814,135 |
| 2023-02-22 | $10.15 | $10.27 | $8.47 | $8.55 | $8.55 | 1,415,380 |
| 2023-02-21 | $11.16 | $11.36 | $11.11 | $11.14 | $11.14 | 274,193 |
| 2023-02-17 | $11.58 | $11.58 | $11.12 | $11.43 | $11.43 | 490,941 |
| 2023-02-16 | $11.32 | $11.63 | $11.25 | $11.50 | $11.50 | 342,080 |
| 2023-02-15 | $11.40 | $11.63 | $11.31 | $11.55 | $11.55 | 418,717 |
| 2023-02-14 | $11.61 | $11.61 | $11.02 | $11.45 | $11.45 | 549,996 |
| 2023-02-13 | $11.44 | $11.69 | $11.32 | $11.63 | $11.63 | 356,905 |
| 2023-02-10 | $11.26 | $11.52 | $11.24 | $11.40 | $11.40 | 283,335 |
| 2023-02-09 | $11.56 | $11.62 | $11.29 | $11.36 | $11.36 | 325,686 |
| 2023-02-08 | $11.62 | $11.65 | $11.45 | $11.50 | $11.50 | 176,835 |
| 2023-02-07 | $11.54 | $11.80 | $11.46 | $11.65 | $11.65 | 324,104 |
| 2023-02-06 | $11.85 | $11.99 | $11.52 | $11.62 | $11.62 | 181,048 |
| 2023-02-03 | $11.90 | $12.09 | $11.84 | $11.85 | $11.85 | 282,226 |
| 2023-02-02 | $11.78 | $12.29 | $11.78 | $12.05 | $12.05 | 263,670 |
| 2023-02-01 | $11.37 | $11.99 | $11.21 | $11.79 | $11.79 | 491,073 |
| 2023-01-31 | $10.90 | $11.50 | $10.90 | $11.38 | $11.38 | 333,176 |
| 2023-01-30 | $11.04 | $11.18 | $10.96 | $11.00 | $11.00 | 131,493 |
| 2023-01-27 | $11.01 | $11.16 | $10.92 | $11.08 | $11.08 | 187,952 |
| 2023-01-26 | $11.13 | $11.13 | $10.96 | $11.05 | $11.05 | 171,706 |
| 2023-01-25 | $10.80 | $11.01 | $10.50 | $11.01 | $11.01 | 255,923 |
| 2023-01-24 | $10.86 | $10.98 | $10.78 | $10.90 | $10.90 | 195,526 |
| 2023-01-23 | $10.62 | $11.02 | $10.50 | $10.90 | $10.90 | 284,074 |
| 2023-01-20 | $10.56 | $10.71 | $10.22 | $10.56 | $10.56 | 353,508 |
| 2023-01-19 | $10.54 | $10.80 | $10.43 | $10.45 | $10.45 | 211,397 |
| 2023-01-18 | $10.96 | $11.04 | $10.22 | $10.65 | $10.65 | 182,277 |
| 2023-01-17 | $11.05 | $11.08 | $10.84 | $10.85 | $10.85 | 173,475 |
| 2023-01-13 | $11.00 | $11.16 | $10.96 | $11.03 | $11.03 | 218,562 |
| 2023-01-12 | $10.86 | $11.26 | $10.84 | $11.10 | $11.10 | 361,933 |
| 2023-01-11 | $10.68 | $10.99 | $10.59 | $10.80 | $10.80 | 365,136 |
| 2023-01-10 | $10.42 | $10.67 | $10.30 | $10.64 | $10.64 | 202,371 |
| 2023-01-09 | $10.57 | $10.61 | $10.32 | $10.40 | $10.40 | 217,939 |
| 2023-01-06 | $10.07 | $10.59 | $10.00 | $10.45 | $10.45 | 277,329 |
| 2023-01-05 | $9.94 | $10.14 | $9.54 | $10.04 | $10.04 | 218,337 |
| 2023-01-04 | $10.13 | $10.23 | $10.00 | $10.07 | $10.07 | 277,047 |
| 2023-01-03 | $9.95 | $10.14 | $9.87 | $10.01 | $10.01 | 277,090 |
| 2022-12-30 | $9.84 | $9.95 | $9.76 | $9.87 | $9.87 | 190,919 |
| 2022-12-29 | $9.55 | $9.93 | $9.49 | $9.93 | $9.93 | 265,906 |
| 2022-12-28 | $9.75 | $9.95 | $9.50 | $9.53 | $9.53 | 246,448 |
| 2022-12-27 | $9.78 | $9.83 | $9.68 | $9.80 | $9.80 | 222,887 |
| 2022-12-23 | $9.78 | $9.95 | $9.70 | $9.82 | $9.82 | 171,864 |
| 2022-12-22 | $9.74 | $9.81 | $9.63 | $9.81 | $9.81 | 208,712 |
| 2022-12-21 | $10.07 | $10.07 | $9.77 | $9.80 | $9.80 | 292,425 |
| 2022-12-20 | $9.92 | $10.07 | $9.73 | $9.91 | $9.91 | 183,173 |
| 2022-12-19 | $10.02 | $10.20 | $9.81 | $9.83 | $9.83 | 459,161 |
| 2022-12-16 | $9.82 | $10.22 | $9.72 | $10.00 | $10.00 | 1,982,334 |
| 2022-12-15 | $10.40 | $10.49 | $10.18 | $10.21 | $10.21 | 208,353 |
| 2022-12-14 | $10.64 | $10.84 | $10.49 | $10.50 | $10.50 | 287,019 |
| 2022-12-13 | $11.11 | $11.18 | $10.48 | $10.65 | $10.65 | 620,681 |
| 2022-12-12 | $10.60 | $10.88 | $10.53 | $10.78 | $10.78 | 263,896 |
| 2022-12-09 | $10.33 | $10.72 | $10.33 | $10.39 | $10.39 | 162,191 |
| 2022-12-08 | $10.65 | $10.81 | $10.39 | $10.40 | $10.40 | 207,723 |
| 2022-12-07 | $10.74 | $10.87 | $10.54 | $10.55 | $10.55 | 173,395 |
| 2022-12-06 | $10.84 | $11.11 | $10.80 | $10.80 | $10.80 | 179,487 |
| 2022-12-05 | $11.17 | $11.18 | $10.81 | $10.86 | $10.86 | 204,271 |
| 2022-12-02 | $10.97 | $11.36 | $10.88 | $11.30 | $11.30 | 150,428 |
| 2022-12-01 | $10.92 | $11.18 | $10.69 | $11.13 | $11.13 | 131,511 |
| 2022-11-30 | $10.63 | $10.83 | $10.37 | $10.83 | $10.82 | 293,464 |
| 2022-11-29 | $10.65 | $10.76 | $10.61 | $10.65 | $10.64 | 100,818 |
| 2022-11-28 | $10.98 | $10.98 | $10.55 | $10.64 | $10.63 | 133,905 |
| 2022-11-25 | $11.10 | $11.22 | $11.03 | $11.05 | $11.05 | 45,930 |
| 2022-11-23 | $11.03 | $11.15 | $10.91 | $11.05 | $11.05 | 72,716 |
| 2022-11-22 | $11.05 | $11.13 | $10.84 | $11.07 | $11.07 | 117,017 |
| 2022-11-21 | $10.80 | $11.02 | $10.77 | $10.97 | $10.97 | 213,623 |
| 2022-11-18 | $10.99 | $11.00 | $10.75 | $10.80 | $10.80 | 142,493 |
| 2022-11-17 | $10.65 | $10.71 | $10.35 | $10.71 | $10.71 | 126,032 |
| 2022-11-16 | $10.91 | $10.96 | $10.72 | $10.84 | $10.84 | 139,515 |
| 2022-11-15 | $11.09 | $11.21 | $10.87 | $11.00 | $11.00 | 137,480 |
| 2022-11-14 | $10.73 | $11.11 | $10.73 | $10.87 | $10.87 | 280,768 |
| 2022-11-11 | $11.01 | $11.26 | $10.95 | $11.06 | $11.06 | 181,741 |
| 2022-11-10 | $10.70 | $11.27 | $10.70 | $11.05 | $11.05 | 236,038 |
| 2022-11-09 | $10.17 | $10.40 | $10.11 | $10.16 | $10.16 | 170,061 |
| 2022-11-08 | $10.80 | $10.80 | $10.23 | $10.33 | $10.33 | 236,368 |
| 2022-11-07 | $10.35 | $10.87 | $10.28 | $10.82 | $10.82 | 263,524 |
| 2022-11-04 | $10.15 | $10.37 | $9.54 | $10.22 | $10.22 | 326,215 |
| 2022-11-03 | $10.69 | $10.84 | $10.53 | $10.68 | $10.68 | 171,352 |
| 2022-11-02 | $11.25 | $11.42 | $10.81 | $10.82 | $10.82 | 236,167 |
| 2022-11-01 | $11.39 | $11.51 | $11.16 | $11.34 | $11.34 | 182,751 |
| 2022-10-31 | $11.25 | $11.37 | $11.15 | $11.31 | $11.31 | 204,375 |
| 2022-10-28 | $11.09 | $11.43 | $11.05 | $11.37 | $11.37 | 149,064 |
| 2022-10-27 | $11.01 | $11.29 | $10.87 | $10.96 | $10.96 | 167,801 |
| 2022-10-26 | $10.92 | $11.10 | $10.69 | $10.85 | $10.85 | 140,601 |
| 2022-10-25 | $10.44 | $10.93 | $10.44 | $10.83 | $10.83 | 165,930 |
| 2022-10-24 | $10.48 | $10.54 | $10.31 | $10.47 | $10.47 | 167,634 |
| 2022-10-21 | $10.27 | $10.53 | $10.19 | $10.39 | $10.39 | 206,405 |
| 2022-10-20 | $10.37 | $10.62 | $10.16 | $10.18 | $10.18 | 137,938 |
| 2022-10-19 | $10.47 | $10.66 | $10.22 | $10.35 | $10.35 | 196,335 |
| 2022-10-18 | $10.62 | $10.87 | $10.55 | $10.62 | $10.62 | 169,634 |
| 2022-10-17 | $10.35 | $10.50 | $10.25 | $10.41 | $10.41 | 246,344 |
| 2022-10-14 | $10.39 | $10.39 | $9.97 | $10.16 | $10.16 | 184,811 |
| 2022-10-13 | $9.85 | $10.37 | $9.67 | $10.28 | $10.28 | 243,136 |
| 2022-10-12 | $10.18 | $10.18 | $9.95 | $10.08 | $10.08 | 136,186 |
| 2022-10-11 | $10.13 | $10.27 | $9.93 | $10.16 | $10.16 | 330,309 |
| 2022-10-10 | $10.30 | $10.40 | $10.07 | $10.24 | $10.24 | 145,608 |
| 2022-10-07 | $10.32 | $10.52 | $10.24 | $10.32 | $10.32 | 278,823 |
| 2022-10-06 | $10.16 | $10.44 | $10.11 | $10.39 | $10.39 | 231,714 |
| 2022-10-05 | $10.16 | $10.43 | $10.07 | $10.31 | $10.31 | 311,297 |
| 2022-10-04 | $9.62 | $10.29 | $9.62 | $10.27 | $10.27 | 435,938 |
| 2022-10-03 | $9.08 | $9.54 | $9.08 | $9.44 | $9.44 | 214,737 |
| 2022-09-30 | $9.07 | $9.26 | $8.98 | $8.99 | $8.99 | 268,232 |
| 2022-09-29 | $9.22 | $9.25 | $8.90 | $9.11 | $9.11 | 226,333 |
| 2022-09-28 | $9.11 | $9.44 | $8.99 | $9.34 | $9.34 | 277,013 |
| 2022-09-27 | $9.21 | $9.34 | $8.90 | $9.00 | $9.00 | 404,573 |
| 2022-09-26 | $9.31 | $9.45 | $9.06 | $9.07 | $9.07 | 256,719 |
| 2022-09-23 | $9.22 | $9.32 | $9.07 | $9.31 | $9.31 | 386,460 |
| 2022-09-22 | $9.50 | $9.51 | $9.27 | $9.41 | $9.41 | 206,031 |
| 2022-09-21 | $9.71 | $9.88 | $9.50 | $9.52 | $9.52 | 177,045 |
| 2022-09-20 | $9.86 | $9.86 | $9.58 | $9.69 | $9.69 | 216,285 |
| 2022-09-19 | $9.82 | $10.08 | $9.82 | $10.00 | $10.00 | 210,623 |
| 2022-09-16 | $9.59 | $9.84 | $9.50 | $9.82 | $9.82 | 596,681 |
| 2022-09-15 | $10.07 | $10.16 | $9.87 | $9.91 | $9.91 | 291,548 |
| 2022-09-14 | $10.39 | $10.45 | $10.03 | $10.11 | $10.11 | 175,443 |
| 2022-09-13 | $10.51 | $10.66 | $10.35 | $10.43 | $10.43 | 308,272 |
| 2022-09-12 | $10.78 | $10.99 | $10.65 | $10.80 | $10.80 | 177,718 |
| 2022-09-09 | $10.36 | $10.69 | $10.36 | $10.59 | $10.59 | 288,138 |
| 2022-09-08 | $10.41 | $10.41 | $10.14 | $10.29 | $10.29 | 190,253 |
| 2022-09-07 | $10.47 | $10.62 | $10.20 | $10.46 | $10.46 | 379,895 |
| 2022-09-06 | $10.85 | $10.88 | $10.33 | $10.51 | $10.51 | 278,251 |
| 2022-09-02 | $11.08 | $11.16 | $10.69 | $10.81 | $10.81 | 261,248 |
| 2022-09-01 | $11.00 | $11.22 | $10.87 | $11.02 | $11.02 | 271,189 |
| 2022-08-31 | $11.53 | $11.67 | $11.13 | $11.17 | $11.16 | 157,590 |
| 2022-08-30 | $11.75 | $11.83 | $11.22 | $11.42 | $11.41 | 180,423 |
| 2022-08-29 | $12.08 | $12.13 | $11.71 | $11.73 | $11.72 | 163,720 |
| 2022-08-26 | $12.72 | $12.75 | $12.18 | $12.18 | $12.17 | 148,628 |
| 2022-08-25 | $12.53 | $12.79 | $12.36 | $12.78 | $12.77 | 165,130 |
| 2022-08-24 | $12.44 | $12.57 | $12.24 | $12.35 | $12.34 | 156,468 |
| 2022-08-23 | $12.49 | $12.78 | $12.46 | $12.46 | $12.45 | 172,163 |
| 2022-08-22 | $12.81 | $12.81 | $12.50 | $12.52 | $12.51 | 206,841 |
| 2022-08-19 | $13.20 | $13.20 | $12.79 | $12.86 | $12.85 | 288,001 |
| 2022-08-18 | $12.98 | $13.26 | $12.96 | $13.18 | $13.17 | 131,895 |
| 2022-08-17 | $13.14 | $13.21 | $12.97 | $13.04 | $13.03 | 264,573 |
| 2022-08-16 | $13.20 | $13.42 | $13.16 | $13.33 | $13.32 | 217,492 |
| 2022-08-15 | $13.07 | $13.32 | $13.01 | $13.25 | $13.24 | 183,996 |
| 2022-08-12 | $12.83 | $13.15 | $12.74 | $13.14 | $13.13 | 243,576 |
| 2022-08-11 | $12.84 | $13.18 | $12.74 | $12.84 | $12.83 | 212,411 |
| 2022-08-10 | $12.50 | $12.95 | $12.28 | $12.72 | $12.71 | 345,642 |
| 2022-08-09 | $12.52 | $12.61 | $12.01 | $12.18 | $12.17 | 330,351 |
| 2022-08-08 | $13.09 | $13.19 | $12.50 | $12.55 | $12.53 | 543,909 |
| 2022-08-05 | $14.00 | $14.47 | $13.00 | $13.10 | $13.09 | 370,268 |
| 2022-08-04 | $14.61 | $14.85 | $14.51 | $14.77 | $14.76 | 192,000 |
| 2022-08-03 | $14.23 | $14.67 | $14.23 | $14.59 | $14.58 | 189,845 |
| 2022-08-02 | $14.53 | $14.62 | $13.97 | $14.19 | $14.18 | 205,823 |
| 2022-08-01 | $14.33 | $14.67 | $14.05 | $14.56 | $14.55 | 209,103 |
| 2022-07-29 | $14.33 | $14.61 | $14.33 | $14.49 | $14.48 | 177,064 |
| 2022-07-28 | $14.46 | $14.47 | $14.24 | $14.37 | $14.36 | 183,886 |
| 2022-07-27 | $14.18 | $14.57 | $14.16 | $14.38 | $14.37 | 212,328 |
| 2022-07-26 | $14.15 | $14.30 | $14.08 | $14.12 | $14.11 | 193,752 |
| 2022-07-25 | $14.16 | $14.48 | $14.05 | $14.24 | $14.23 | 196,789 |
| 2022-07-22 | $14.15 | $14.38 | $14.00 | $14.15 | $14.14 | 164,000 |
| 2022-07-21 | $13.87 | $14.14 | $13.78 | $14.14 | $14.13 | 119,209 |
| 2022-07-20 | $13.96 | $14.08 | $13.63 | $14.00 | $13.99 | 305,469 |
| 2022-07-19 | $13.41 | $14.23 | $13.41 | $14.14 | $14.13 | 224,989 |
| 2022-07-18 | $13.50 | $13.66 | $13.24 | $13.33 | $13.32 | 129,653 |
| 2022-07-15 | $13.21 | $13.43 | $12.88 | $13.33 | $13.32 | 195,007 |
| 2022-07-14 | $12.63 | $12.94 | $12.59 | $12.91 | $12.90 | 127,948 |
| 2022-07-13 | $12.71 | $13.18 | $12.60 | $12.86 | $12.85 | 180,062 |
| 2022-07-12 | $12.78 | $13.18 | $12.70 | $12.89 | $12.88 | 204,434 |
| 2022-07-11 | $12.63 | $13.00 | $12.63 | $12.79 | $12.78 | 118,978 |
| 2022-07-08 | $12.93 | $13.03 | $12.64 | $12.78 | $12.77 | 151,315 |
| 2022-07-07 | $12.58 | $13.00 | $12.58 | $12.91 | $12.90 | 141,749 |
| 2022-07-06 | $12.77 | $12.82 | $12.28 | $12.44 | $12.43 | 119,308 |
| 2022-07-05 | $12.41 | $12.80 | $12.19 | $12.75 | $12.74 | 261,115 |
| 2022-07-01 | $12.42 | $12.85 | $12.42 | $12.69 | $12.68 | 186,044 |
| 2022-06-30 | $12.19 | $12.56 | $11.87 | $12.54 | $12.53 | 284,038 |
| 2022-06-29 | $12.53 | $12.53 | $12.27 | $12.35 | $12.34 | 218,396 |
| 2022-06-28 | $13.01 | $13.21 | $12.54 | $12.54 | $12.53 | 178,308 |
| 2022-06-27 | $12.67 | $13.06 | $12.52 | $12.89 | $12.88 | 176,711 |
| 2022-06-24 | $12.13 | $12.68 | $12.13 | $12.51 | $12.50 | 1,230,670 |
| 2022-06-23 | $12.22 | $12.22 | $11.95 | $12.16 | $12.15 | 188,361 |
| 2022-06-22 | $12.06 | $12.38 | $12.02 | $12.11 | $12.10 | 206,654 |
| 2022-06-21 | $12.43 | $12.55 | $12.18 | $12.25 | $12.24 | 293,923 |
| 2022-06-17 | $12.31 | $12.67 | $12.03 | $12.26 | $12.25 | 477,370 |
| 2022-06-16 | $13.05 | $13.39 | $12.11 | $12.25 | $12.24 | 313,491 |
| 2022-06-15 | $13.51 | $13.59 | $13.19 | $13.34 | $13.33 | 330,978 |
| 2022-06-14 | $13.36 | $13.51 | $13.09 | $13.33 | $13.32 | 185,311 |
| 2022-06-13 | $13.66 | $13.72 | $13.15 | $13.33 | $13.32 | 204,566 |
| 2022-06-10 | $14.41 | $14.63 | $14.05 | $14.09 | $14.08 | 125,101 |
| 2022-06-09 | $14.59 | $15.00 | $14.58 | $14.73 | $14.72 | 166,035 |
| 2022-06-08 | $14.96 | $15.05 | $14.64 | $14.71 | $14.70 | 190,267 |
| 2022-06-07 | $14.61 | $15.00 | $14.51 | $14.96 | $14.95 | 247,026 |
| 2022-06-06 | $14.31 | $14.98 | $14.15 | $14.83 | $14.82 | 255,885 |
| 2022-06-03 | $14.42 | $14.42 | $14.03 | $14.13 | $14.12 | 396,011 |
| 2022-06-02 | $14.27 | $14.56 | $14.10 | $14.56 | $14.55 | 255,124 |
| 2022-06-01 | $14.47 | $14.50 | $14.20 | $14.21 | $14.19 | 260,816 |
| 2022-05-31 | $14.45 | $14.61 | $14.20 | $14.39 | $14.37 | 243,993 |
| 2022-05-27 | $14.32 | $14.63 | $14.27 | $14.63 | $14.61 | 157,069 |
| 2022-05-26 | $14.03 | $14.32 | $14.01 | $14.19 | $14.17 | 171,093 |
| 2022-05-25 | $13.53 | $14.07 | $13.53 | $13.88 | $13.86 | 234,119 |
| 2022-05-24 | $13.47 | $13.77 | $13.06 | $13.55 | $13.53 | 372,631 |
| 2022-05-23 | $13.61 | $13.99 | $13.51 | $13.59 | $13.57 | 376,496 |
| 2022-05-20 | $13.60 | $13.71 | $13.02 | $13.39 | $13.37 | 240,061 |
| 2022-05-19 | $13.82 | $14.13 | $13.57 | $13.64 | $13.62 | 293,380 |
| 2022-05-18 | $13.90 | $14.61 | $13.56 | $14.03 | $14.01 | 438,652 |
| 2022-05-17 | $13.45 | $13.77 | $13.30 | $13.77 | $13.75 | 186,780 |
| 2022-05-16 | $13.22 | $13.35 | $12.90 | $13.22 | $13.20 | 154,972 |
| 2022-05-13 | $13.43 | $13.77 | $13.21 | $13.26 | $13.24 | 246,244 |
| 2022-05-12 | $13.05 | $13.43 | $13.05 | $13.35 | $13.33 | 266,758 |
| 2022-05-11 | $13.82 | $13.82 | $13.03 | $13.21 | $13.19 | 292,631 |
| 2022-05-10 | $12.80 | $13.70 | $12.77 | $13.68 | $13.66 | 528,479 |
| 2022-05-09 | $12.78 | $13.24 | $12.58 | $12.65 | $12.63 | 246,843 |
| 2022-05-06 | $13.70 | $14.29 | $12.81 | $12.98 | $12.96 | 468,321 |
| 2022-05-05 | $13.90 | $13.91 | $13.15 | $13.53 | $13.51 | 287,908 |
| 2022-05-04 | $12.84 | $14.02 | $12.84 | $14.00 | $13.98 | 266,375 |
| 2022-05-03 | $12.76 | $12.93 | $12.54 | $12.83 | $12.81 | 220,765 |
| 2022-05-02 | $12.78 | $12.97 | $12.42 | $12.78 | $12.76 | 217,905 |
| 2022-04-29 | $12.83 | $12.95 | $12.57 | $12.69 | $12.67 | 232,345 |
| 2022-04-28 | $12.53 | $12.96 | $12.42 | $12.85 | $12.83 | 153,664 |
| 2022-04-27 | $12.45 | $12.71 | $12.22 | $12.38 | $12.36 | 149,194 |
| 2022-04-26 | $12.86 | $12.86 | $12.36 | $12.39 | $12.37 | 125,985 |
| 2022-04-25 | $12.65 | $12.98 | $12.42 | $12.96 | $12.94 | 166,624 |
| 2022-04-22 | $13.02 | $13.15 | $12.78 | $12.82 | $12.80 | 78,587 |
| 2022-04-21 | $13.31 | $13.38 | $12.99 | $13.12 | $13.10 | 113,585 |
| 2022-04-20 | $13.30 | $13.46 | $13.20 | $13.22 | $13.20 | 82,318 |
| 2022-04-19 | $12.60 | $13.24 | $12.60 | $13.15 | $13.13 | 140,561 |
| 2022-04-18 | $12.64 | $12.93 | $12.50 | $12.59 | $12.57 | 104,369 |
| 2022-04-14 | $12.90 | $13.03 | $12.72 | $12.73 | $12.71 | 128,739 |
| 2022-04-13 | $12.62 | $13.00 | $12.50 | $12.85 | $12.83 | 205,906 |
| 2022-04-12 | $12.69 | $12.92 | $12.48 | $12.50 | $12.48 | 161,601 |
| 2022-04-11 | $12.83 | $13.15 | $12.52 | $12.56 | $12.54 | 186,662 |
| 2022-04-08 | $12.81 | $13.11 | $12.72 | $12.88 | $12.86 | 261,441 |
| 2022-04-07 | $12.79 | $12.95 | $12.36 | $12.79 | $12.77 | 234,303 |
| 2022-04-06 | $12.74 | $13.02 | $12.68 | $12.83 | $12.81 | 280,554 |
| 2022-04-05 | $13.23 | $13.23 | $12.67 | $12.80 | $12.78 | 261,663 |
| 2022-04-04 | $13.85 | $14.02 | $13.17 | $13.28 | $13.26 | 216,062 |
| 2022-04-01 | $13.67 | $13.97 | $13.55 | $13.85 | $13.83 | 330,871 |
| 2022-03-31 | $13.58 | $13.77 | $13.50 | $13.57 | $13.55 | 237,790 |
| 2022-03-30 | $13.58 | $13.95 | $13.48 | $13.58 | $13.55 | 182,333 |
| 2022-03-29 | $13.27 | $13.81 | $13.27 | $13.73 | $13.70 | 250,207 |
| 2022-03-28 | $13.22 | $13.35 | $12.89 | $13.05 | $13.02 | 156,260 |
| 2022-03-25 | $13.38 | $13.55 | $13.25 | $13.30 | $13.27 | 125,425 |
| 2022-03-24 | $13.30 | $13.34 | $13.00 | $13.33 | $13.30 | 115,477 |
| 2022-03-23 | $13.52 | $13.66 | $13.23 | $13.27 | $13.24 | 118,238 |
| 2022-03-22 | $13.92 | $13.99 | $13.66 | $13.69 | $13.66 | 108,424 |
| 2022-03-21 | $13.86 | $13.93 | $13.63 | $13.84 | $13.81 | 127,723 |
| 2022-03-18 | $13.86 | $13.90 | $13.63 | $13.87 | $13.84 | 484,155 |
| 2022-03-17 | $13.72 | $13.98 | $13.64 | $13.92 | $13.89 | 156,968 |
| 2022-03-16 | $13.31 | $13.79 | $13.27 | $13.72 | $13.69 | 228,501 |
| 2022-03-15 | $12.88 | $13.21 | $12.88 | $13.17 | $13.14 | 195,278 |
| 2022-03-14 | $12.92 | $13.04 | $12.60 | $12.75 | $12.72 | 231,992 |
| 2022-03-11 | $13.29 | $13.34 | $12.86 | $12.90 | $12.87 | 154,014 |
| 2022-03-10 | $13.31 | $13.31 | $12.90 | $13.16 | $13.13 | 149,451 |
| 2022-03-09 | $13.40 | $13.79 | $13.40 | $13.53 | $13.50 | 146,686 |
| 2022-03-08 | $13.25 | $13.41 | $12.95 | $13.08 | $13.05 | 176,583 |
| 2022-03-07 | $14.01 | $14.01 | $13.09 | $13.11 | $13.08 | 187,694 |
| 2022-03-04 | $14.67 | $14.69 | $13.95 | $14.04 | $14.01 | 323,025 |
| 2022-03-03 | $14.83 | $15.00 | $14.68 | $14.84 | $14.81 | 236,130 |
| 2022-03-02 | $14.06 | $14.86 | $14.06 | $14.73 | $14.70 | 307,534 |
| 2022-03-01 | $13.87 | $14.71 | $13.50 | $13.99 | $13.96 | 592,171 |
| 2022-02-28 | $13.21 | $13.36 | $12.96 | $13.05 | $13.02 | 270,577 |
| 2022-02-25 | $13.10 | $13.48 | $13.09 | $13.26 | $13.23 | 181,074 |
| 2022-02-24 | $12.57 | $13.10 | $12.51 | $13.08 | $13.05 | 141,744 |
| 2022-02-23 | $13.24 | $13.45 | $12.98 | $12.99 | $12.96 | 208,652 |
| 2022-02-22 | $13.73 | $13.73 | $13.08 | $13.17 | $13.14 | 180,478 |
| 2022-02-18 | $13.60 | $13.84 | $13.41 | $13.61 | $13.58 | 155,773 |
| 2022-02-17 | $13.77 | $13.91 | $13.47 | $13.74 | $13.71 | 262,806 |
| 2022-02-16 | $13.76 | $13.96 | $13.19 | $13.92 | $13.89 | 92,117 |
| 2022-02-15 | $13.56 | $13.88 | $13.56 | $13.83 | $13.80 | 121,031 |
| 2022-02-14 | $13.27 | $13.55 | $13.17 | $13.41 | $13.38 | 173,777 |
| 2022-02-11 | $13.30 | $13.56 | $13.10 | $13.21 | $13.18 | 158,835 |
| 2022-02-10 | $13.49 | $13.77 | $13.25 | $13.34 | $13.31 | 157,416 |
| 2022-02-09 | $13.67 | $13.78 | $13.53 | $13.76 | $13.73 | 170,564 |
| 2022-02-08 | $13.16 | $13.59 | $13.09 | $13.55 | $13.52 | 160,216 |
| 2022-02-07 | $12.96 | $13.33 | $12.91 | $13.21 | $13.18 | 157,646 |
| 2022-02-04 | $12.88 | $13.11 | $12.44 | $12.96 | $12.93 | 205,735 |
| 2022-02-03 | $13.22 | $13.46 | $12.95 | $12.99 | $12.96 | 179,604 |
| 2022-02-02 | $13.34 | $13.59 | $13.15 | $13.30 | $13.27 | 270,776 |
| 2022-02-01 | $13.28 | $13.53 | $13.09 | $13.42 | $13.39 | 235,590 |
| 2022-01-31 | $12.79 | $13.27 | $12.28 | $13.26 | $13.23 | 185,046 |
| 2022-01-28 | $12.74 | $13.29 | $12.39 | $12.98 | $12.95 | 211,865 |
| 2022-01-27 | $13.23 | $13.43 | $12.71 | $12.76 | $12.73 | 190,915 |
| 2022-01-26 | $13.72 | $13.97 | $12.97 | $13.12 | $13.09 | 189,028 |
| 2022-01-25 | $13.39 | $13.71 | $13.01 | $13.52 | $13.49 | 156,724 |
| 2022-01-24 | $12.97 | $13.71 | $12.82 | $13.69 | $13.66 | 253,281 |
| 2022-01-21 | $13.26 | $13.79 | $13.11 | $13.19 | $13.16 | 251,370 |
| 2022-01-20 | $14.20 | $14.22 | $13.38 | $13.42 | $13.39 | 239,877 |
| 2022-01-19 | $14.43 | $14.46 | $14.05 | $14.05 | $14.02 | 199,324 |
| 2022-01-18 | $14.94 | $14.94 | $14.21 | $14.34 | $14.31 | 189,517 |
| 2022-01-14 | $14.89 | $15.00 | $14.63 | $14.81 | $14.78 | 236,888 |
| 2022-01-13 | $15.03 | $15.33 | $14.93 | $15.12 | $15.08 | 154,679 |
| 2022-01-12 | $14.80 | $15.17 | $14.50 | $14.87 | $14.84 | 202,307 |
| 2022-01-11 | $15.02 | $15.26 | $14.66 | $15.08 | $15.04 | 204,196 |
| 2022-01-10 | $15.22 | $15.35 | $14.80 | $14.94 | $14.91 | 196,061 |
| 2022-01-07 | $15.71 | $15.73 | $15.26 | $15.28 | $15.24 | 206,108 |
| 2022-01-06 | $16.12 | $16.16 | $15.76 | $15.80 | $15.76 | 202,834 |
| 2022-01-05 | $16.40 | $16.59 | $15.98 | $16.02 | $15.98 | 127,757 |
| 2022-01-04 | $16.33 | $16.55 | $16.20 | $16.41 | $16.37 | 204,331 |
| 2022-01-03 | $15.99 | $16.61 | $15.99 | $16.23 | $16.19 | 152,192 |
| 2021-12-31 | $15.93 | $16.01 | $15.78 | $15.95 | $15.91 | 93,300 |
| 2021-12-30 | $16.09 | $16.32 | $15.90 | $15.90 | $15.86 | 156,973 |
| 2021-12-29 | $16.21 | $16.27 | $15.98 | $16.04 | $16.00 | 135,633 |
| 2021-12-28 | $16.18 | $16.36 | $16.00 | $16.16 | $16.12 | 147,795 |
| 2021-12-27 | $15.84 | $16.17 | $15.70 | $16.14 | $16.10 | 148,557 |
| 2021-12-23 | $15.90 | $16.13 | $15.60 | $15.79 | $15.75 | 151,768 |
| 2021-12-22 | $15.32 | $15.86 | $15.12 | $15.83 | $15.79 | 195,790 |
| 2021-12-21 | $14.68 | $15.43 | $14.68 | $15.41 | $15.37 | 212,823 |
| 2021-12-20 | $15.40 | $15.51 | $14.17 | $14.42 | $14.39 | 354,372 |
| 2021-12-17 | $15.43 | $15.89 | $15.21 | $15.62 | $15.58 | 1,774,500 |
| 2021-12-16 | $15.49 | $15.74 | $15.20 | $15.46 | $15.42 | 553,812 |
| 2021-12-15 | $15.30 | $15.39 | $14.76 | $15.35 | $15.31 | 823,397 |
| 2021-12-14 | $15.20 | $15.52 | $15.06 | $15.23 | $15.19 | 287,976 |
| 2021-12-13 | $15.67 | $15.67 | $15.12 | $15.32 | $15.28 | 229,099 |
| 2021-12-10 | $15.60 | $15.92 | $15.52 | $15.83 | $15.79 | 342,147 |
| 2021-12-09 | $15.74 | $15.99 | $15.49 | $15.50 | $15.46 | 146,397 |
| 2021-12-08 | $15.64 | $15.95 | $15.51 | $15.85 | $15.81 | 365,088 |
| 2021-12-07 | $15.51 | $15.90 | $15.42 | $15.64 | $15.60 | 229,024 |
| 2021-12-06 | $15.23 | $15.56 | $15.02 | $15.31 | $15.27 | 371,473 |
| 2021-12-03 | $14.78 | $15.08 | $14.57 | $14.95 | $14.92 | 204,669 |
| 2021-12-02 | $14.02 | $14.82 | $13.96 | $14.65 | $14.62 | 264,375 |
| 2021-12-01 | $14.91 | $15.65 | $13.93 | $13.95 | $13.91 | 285,133 |
| 2021-11-30 | $15.07 | $15.09 | $14.17 | $14.26 | $14.22 | 373,675 |
| 2021-11-29 | $15.70 | $15.70 | $15.11 | $15.28 | $15.23 | 185,114 |
| 2021-11-26 | $15.76 | $15.81 | $15.01 | $15.29 | $15.24 | 155,355 |
| 2021-11-24 | $16.27 | $16.51 | $16.16 | $16.41 | $16.36 | 117,758 |
| 2021-11-23 | $16.08 | $16.63 | $16.00 | $16.42 | $16.37 | 175,341 |
| 2021-11-22 | $16.19 | $16.42 | $15.86 | $16.14 | $16.09 | 188,523 |
| 2021-11-19 | $15.76 | $16.05 | $15.71 | $15.87 | $15.82 | 129,642 |
| 2021-11-18 | $16.72 | $16.72 | $15.98 | $16.11 | $16.06 | 195,585 |
| 2021-11-17 | $16.69 | $16.77 | $16.37 | $16.71 | $16.66 | 297,743 |
| 2021-11-16 | $16.63 | $16.89 | $16.63 | $16.74 | $16.69 | 218,277 |
| 2021-11-15 | $16.77 | $17.19 | $16.68 | $16.79 | $16.74 | 205,426 |
| 2021-11-12 | $16.45 | $16.68 | $16.30 | $16.61 | $16.56 | 177,134 |
| 2021-11-11 | $16.25 | $16.59 | $16.13 | $16.47 | $16.42 | 150,498 |
| 2021-11-10 | $16.44 | $16.64 | $16.07 | $16.10 | $16.05 | 242,386 |
| 2021-11-09 | $16.65 | $16.86 | $16.31 | $16.45 | $16.40 | 212,438 |
| 2021-11-08 | $16.53 | $18.03 | $16.40 | $16.68 | $16.63 | 456,445 |
| 2021-11-05 | $15.10 | $16.06 | $15.02 | $15.99 | $15.94 | 223,305 |
| 2021-11-04 | $15.29 | $15.48 | $14.79 | $15.10 | $15.05 | 193,466 |
| 2021-11-03 | $14.74 | $15.36 | $14.67 | $15.27 | $15.22 | 235,400 |
| 2021-11-02 | $14.94 | $15.06 | $14.67 | $14.74 | $14.70 | 159,578 |
| 2021-11-01 | $14.51 | $15.04 | $14.46 | $14.96 | $14.91 | 287,073 |
| 2021-10-29 | $14.84 | $15.01 | $14.32 | $14.36 | $14.32 | 285,103 |
| 2021-10-28 | $14.84 | $15.02 | $14.65 | $14.91 | $14.87 | 130,583 |
| 2021-10-27 | $15.18 | $15.34 | $14.70 | $14.73 | $14.69 | 176,500 |
| 2021-10-26 | $15.45 | $15.66 | $15.28 | $15.29 | $15.24 | 188,056 |
| 2021-10-25 | $15.01 | $15.45 | $14.90 | $15.44 | $15.39 | 197,932 |
| 2021-10-22 | $14.99 | $15.26 | $14.95 | $14.98 | $14.93 | 132,279 |
| 2021-10-21 | $14.85 | $15.32 | $14.85 | $15.12 | $15.07 | 195,216 |
| 2021-10-20 | $15.14 | $15.26 | $15.01 | $15.18 | $15.13 | 103,591 |
| 2021-10-19 | $15.08 | $15.10 | $14.80 | $15.02 | $14.97 | 151,849 |
| 2021-10-18 | $15.08 | $15.16 | $14.93 | $15.02 | $14.97 | 82,547 |
| 2021-10-15 | $15.58 | $15.58 | $15.10 | $15.12 | $15.07 | 195,771 |
| 2021-10-14 | $15.34 | $15.34 | $15.02 | $15.23 | $15.18 | 144,523 |
| 2021-10-13 | $15.58 | $15.58 | $15.00 | $15.08 | $15.03 | 178,670 |
| 2021-10-12 | $15.56 | $15.85 | $15.38 | $15.57 | $15.52 | 161,070 |
| 2021-10-11 | $15.68 | $15.85 | $15.59 | $15.59 | $15.54 | 103,046 |
| 2021-10-08 | $15.71 | $15.84 | $15.54 | $15.70 | $15.65 | 129,886 |
| 2021-10-07 | $15.50 | $15.83 | $15.50 | $15.65 | $15.60 | 248,040 |
| 2021-10-06 | $15.74 | $15.74 | $15.10 | $15.36 | $15.31 | 260,331 |
| 2021-10-05 | $15.56 | $15.91 | $15.49 | $15.90 | $15.85 | 369,972 |
| 2021-10-04 | $15.53 | $15.67 | $15.25 | $15.64 | $15.59 | 315,098 |
| 2021-10-01 | $15.21 | $15.70 | $15.01 | $15.57 | $15.52 | 380,917 |
| 2021-09-30 | $15.31 | $15.43 | $15.12 | $15.15 | $15.10 | 400,013 |
| 2021-09-29 | $15.01 | $15.31 | $14.92 | $15.25 | $15.20 | 290,888 |
| 2021-09-28 | $15.03 | $15.18 | $14.86 | $15.00 | $14.95 | 290,219 |
| 2021-09-27 | $14.69 | $15.12 | $14.68 | $15.02 | $14.97 | 668,598 |
| 2021-09-24 | $14.55 | $14.75 | $14.41 | $14.56 | $14.52 | 593,966 |
| 2021-09-23 | $14.55 | $14.85 | $14.28 | $14.63 | $14.59 | 428,087 |
| 2021-09-22 | $14.23 | $14.59 | $14.20 | $14.44 | $14.40 | 537,428 |
| 2021-09-21 | $14.21 | $14.28 | $13.89 | $14.05 | $14.01 | 432,831 |
| 2021-09-20 | $13.80 | $14.24 | $13.75 | $14.03 | $13.99 | 307,152 |
| 2021-09-17 | $14.52 | $14.68 | $14.21 | $14.46 | $14.42 | 856,596 |
| 2021-09-16 | $14.35 | $14.56 | $14.11 | $14.48 | $14.44 | 329,421 |
| 2021-09-15 | $14.18 | $14.38 | $13.95 | $14.33 | $14.29 | 327,692 |
| 2021-09-14 | $14.57 | $14.57 | $14.01 | $14.16 | $14.12 | 462,931 |
| 2021-09-13 | $14.54 | $14.54 | $14.28 | $14.52 | $14.48 | 186,517 |
| 2021-09-10 | $14.36 | $14.51 | $14.20 | $14.22 | $14.18 | 285,246 |
| 2021-09-09 | $14.37 | $14.49 | $14.12 | $14.29 | $14.25 | 239,749 |
| 2021-09-08 | $14.70 | $14.85 | $14.33 | $14.53 | $14.49 | 347,546 |
| 2021-09-07 | $14.66 | $14.83 | $14.56 | $14.74 | $14.70 | 271,282 |
| 2021-09-03 | $14.58 | $14.77 | $14.51 | $14.72 | $14.68 | 217,314 |
| 2021-09-02 | $14.58 | $14.66 | $14.42 | $14.59 | $14.55 | 327,917 |
| 2021-09-01 | $14.45 | $14.67 | $14.15 | $14.55 | $14.50 | 243,595 |
| 2021-08-31 | $14.44 | $14.49 | $14.10 | $14.38 | $14.33 | 204,861 |
| 2021-08-30 | $14.77 | $14.81 | $14.33 | $14.40 | $14.35 | 232,292 |
| 2021-08-27 | $14.09 | $14.65 | $13.96 | $14.61 | $14.56 | 284,613 |
| 2021-08-26 | $13.85 | $13.95 | $13.76 | $13.90 | $13.85 | 237,344 |
| 2021-08-25 | $13.95 | $14.07 | $13.66 | $13.88 | $13.83 | 263,968 |
| 2021-08-24 | $13.72 | $13.97 | $13.52 | $13.72 | $13.67 | 140,765 |
| 2021-08-23 | $13.42 | $13.60 | $13.24 | $13.57 | $13.52 | 187,676 |
| 2021-08-20 | $13.00 | $13.42 | $12.98 | $13.30 | $13.25 | 289,372 |
| 2021-08-19 | $13.06 | $13.45 | $12.87 | $13.07 | $13.02 | 168,457 |
| 2021-08-18 | $13.09 | $13.56 | $13.09 | $13.22 | $13.17 | 203,956 |
| 2021-08-17 | $13.45 | $13.56 | $13.00 | $13.21 | $13.16 | 185,373 |
| 2021-08-16 | $13.23 | $13.61 | $13.09 | $13.57 | $13.52 | 312,781 |
| 2021-08-13 | $14.02 | $14.02 | $13.42 | $13.48 | $13.43 | 169,031 |
| 2021-08-12 | $14.07 | $14.07 | $13.77 | $13.97 | $13.92 | 141,423 |
| 2021-08-11 | $13.88 | $14.04 | $13.64 | $14.01 | $13.96 | 249,012 |
| 2021-08-10 | $13.60 | $13.90 | $13.04 | $13.75 | $13.70 | 239,985 |
| 2021-08-09 | $14.37 | $14.37 | $13.74 | $13.76 | $13.71 | 234,088 |
| 2021-08-06 | $13.40 | $14.51 | $13.40 | $14.36 | $14.31 | 256,937 |
| 2021-08-05 | $13.97 | $14.22 | $13.85 | $14.19 | $14.14 | 293,477 |
| 2021-08-04 | $14.47 | $14.68 | $13.74 | $13.82 | $13.77 | 295,775 |
| 2021-08-03 | $14.64 | $14.72 | $14.22 | $14.69 | $14.64 | 365,941 |
| 2021-08-02 | $14.49 | $15.11 | $14.43 | $14.53 | $14.48 | 301,770 |
| 2021-07-30 | $14.70 | $14.86 | $14.29 | $14.42 | $14.37 | 171,618 |
| 2021-07-29 | $14.90 | $14.92 | $14.73 | $14.80 | $14.75 | 186,239 |
| 2021-07-28 | $14.39 | $14.89 | $14.15 | $14.69 | $14.64 | 270,480 |
| 2021-07-27 | $14.03 | $14.40 | $13.95 | $14.32 | $14.27 | 225,058 |
| 2021-07-26 | $14.13 | $14.29 | $14.00 | $14.25 | $14.20 | 160,364 |
| 2021-07-23 | $14.26 | $14.26 | $13.90 | $14.07 | $14.02 | 140,344 |
| 2021-07-22 | $14.69 | $14.69 | $14.08 | $14.11 | $14.06 | 133,734 |
| 2021-07-21 | $14.42 | $14.76 | $13.95 | $14.70 | $14.65 | 270,720 |
| 2021-07-20 | $13.87 | $14.59 | $13.76 | $14.38 | $14.33 | 268,438 |
| 2021-07-19 | $13.91 | $14.14 | $13.58 | $13.82 | $13.77 | 245,642 |
| 2021-07-16 | $15.04 | $15.11 | $14.29 | $14.29 | $14.24 | 180,504 |
| 2021-07-15 | $15.09 | $15.26 | $14.74 | $14.88 | $14.83 | 152,481 |
| 2021-07-14 | $15.44 | $15.73 | $15.24 | $15.28 | $15.22 | 192,551 |
| 2021-07-13 | $15.36 | $15.68 | $15.23 | $15.36 | $15.30 | 342,699 |
| 2021-07-12 | $14.54 | $15.54 | $14.54 | $15.47 | $15.41 | 263,789 |
| 2021-07-09 | $14.78 | $15.23 | $14.70 | $15.16 | $15.10 | 254,236 |
| 2021-07-08 | $14.53 | $14.86 | $14.17 | $14.51 | $14.46 | 261,156 |
| 2021-07-07 | $15.13 | $15.48 | $14.82 | $14.87 | $14.82 | 513,318 |
| 2021-07-06 | $15.59 | $15.59 | $15.01 | $15.26 | $15.20 | 283,442 |
| 2021-07-02 | $15.62 | $15.67 | $15.26 | $15.52 | $15.46 | 243,349 |
| 2021-07-01 | $15.45 | $15.85 | $15.39 | $15.59 | $15.53 | 384,588 |
| 2021-06-30 | $15.01 | $15.35 | $14.95 | $15.30 | $15.24 | 193,884 |
| 2021-06-29 | $15.25 | $15.31 | $15.05 | $15.09 | $15.03 | 216,678 |
| 2021-06-28 | $15.54 | $15.55 | $14.91 | $15.15 | $15.09 | 361,629 |
| 2021-06-25 | $15.57 | $15.79 | $15.45 | $15.50 | $15.44 | 888,253 |
| 2021-06-24 | $15.10 | $15.47 | $14.98 | $15.47 | $15.41 | 275,707 |
| 2021-06-23 | $15.79 | $15.79 | $14.92 | $15.01 | $14.95 | 256,612 |
| 2021-06-22 | $15.14 | $15.14 | $14.88 | $15.03 | $14.97 | 251,194 |
| 2021-06-21 | $14.94 | $15.34 | $14.78 | $15.19 | $15.13 | 262,005 |
| 2021-06-18 | $15.00 | $15.30 | $14.65 | $14.73 | $14.68 | 581,164 |
| 2021-06-17 | $15.79 | $15.85 | $15.27 | $15.36 | $15.30 | 354,686 |
| 2021-06-16 | $15.91 | $16.11 | $15.54 | $15.79 | $15.73 | 360,433 |
| 2021-06-15 | $15.90 | $16.13 | $15.85 | $16.02 | $15.96 | 331,667 |
| 2021-06-14 | $16.37 | $16.37 | $15.83 | $15.87 | $15.81 | 340,464 |
| 2021-06-11 | $16.30 | $16.50 | $16.21 | $16.39 | $16.33 | 381,390 |
| 2021-06-10 | $16.79 | $17.11 | $16.24 | $16.26 | $16.20 | 541,840 |
| 2021-06-09 | $16.95 | $16.95 | $16.64 | $16.68 | $16.62 | 527,462 |
| 2021-06-08 | $16.84 | $17.03 | $16.70 | $16.95 | $16.89 | 711,738 |
| 2021-06-07 | $16.62 | $16.92 | $16.61 | $16.85 | $16.79 | 303,995 |
| 2021-06-04 | $16.56 | $16.67 | $16.30 | $16.64 | $16.58 | 274,840 |
| 2021-06-03 | $16.45 | $16.57 | $16.31 | $16.56 | $16.50 | 448,739 |
| 2021-06-02 | $16.61 | $16.62 | $16.35 | $16.60 | $16.53 | 583,269 |
| 2021-06-01 | $16.58 | $16.67 | $16.06 | $16.52 | $16.45 | 910,055 |
| 2021-05-28 | $16.07 | $16.51 | $15.85 | $16.34 | $16.27 | 607,787 |
| 2021-05-27 | $15.88 | $16.13 | $15.77 | $16.09 | $16.02 | 335,117 |
| 2021-05-26 | $15.54 | $15.78 | $15.39 | $15.74 | $15.67 | 356,747 |
| 2021-05-25 | $15.57 | $15.78 | $15.29 | $15.42 | $15.35 | 921,439 |
| 2021-05-24 | $15.31 | $15.58 | $15.18 | $15.52 | $15.45 | 742,094 |
| 2021-05-21 | $15.23 | $15.41 | $14.98 | $15.28 | $15.21 | 460,794 |
| 2021-05-20 | $14.99 | $15.11 | $14.64 | $15.04 | $14.98 | 382,742 |
| 2021-05-19 | $14.76 | $15.06 | $14.65 | $15.05 | $14.99 | 398,438 |
| 2021-05-18 | $14.97 | $15.11 | $14.87 | $15.03 | $14.97 | 399,348 |
| 2021-05-17 | $14.86 | $15.15 | $14.74 | $15.03 | $14.97 | 303,786 |
| 2021-05-14 | $14.63 | $14.94 | $14.43 | $14.93 | $14.87 | 311,946 |
| 2021-05-13 | $13.72 | $14.56 | $13.72 | $14.51 | $14.45 | 426,058 |
| 2021-05-12 | $13.79 | $14.35 | $13.52 | $13.71 | $13.65 | 490,918 |
| 2021-05-11 | $13.72 | $14.34 | $13.59 | $13.73 | $13.67 | 226,416 |
| 2021-05-10 | $14.03 | $14.89 | $14.00 | $14.03 | $13.97 | 443,090 |
| 2021-05-07 | $13.91 | $15.00 | $13.85 | $13.94 | $13.88 | 512,217 |
| 2021-05-06 | $13.15 | $13.35 | $12.78 | $13.31 | $13.25 | 390,540 |
| 2021-05-05 | $13.30 | $13.30 | $12.96 | $13.07 | $13.01 | 182,351 |
| 2021-05-04 | $13.07 | $13.44 | $13.01 | $13.16 | $13.10 | 413,493 |
| 2021-05-03 | $13.00 | $13.25 | $12.83 | $13.15 | $13.09 | 371,951 |
| 2021-04-30 | $12.86 | $13.24 | $12.74 | $12.84 | $12.78 | 417,749 |
| 2021-04-29 | $12.86 | $13.25 | $12.86 | $13.06 | $13.00 | 263,646 |
| 2021-04-28 | $12.66 | $12.83 | $12.45 | $12.69 | $12.64 | 270,010 |
| 2021-04-27 | $12.58 | $12.71 | $12.50 | $12.66 | $12.61 | 230,301 |
| 2021-04-26 | $12.70 | $12.81 | $12.55 | $12.58 | $12.53 | 129,935 |
| 2021-04-23 | $12.33 | $12.79 | $12.33 | $12.58 | $12.53 | 192,489 |
| 2021-04-22 | $12.52 | $12.61 | $12.28 | $12.30 | $12.24 | 237,340 |
| 2021-04-21 | $11.97 | $12.51 | $11.97 | $12.47 | $12.42 | 143,082 |
| 2021-04-20 | $12.37 | $12.43 | $11.89 | $12.02 | $11.97 | 218,241 |
| 2021-04-19 | $12.73 | $12.83 | $12.24 | $12.42 | $12.37 | 263,924 |
| 2021-04-16 | $12.76 | $12.85 | $12.58 | $12.78 | $12.73 | 159,485 |
| 2021-04-15 | $12.76 | $12.76 | $12.46 | $12.62 | $12.57 | 135,005 |
| 2021-04-14 | $12.59 | $12.87 | $12.58 | $12.69 | $12.64 | 107,512 |
| 2021-04-13 | $12.64 | $12.64 | $12.30 | $12.51 | $12.46 | 204,346 |
| 2021-04-12 | $12.58 | $12.77 | $12.52 | $12.68 | $12.63 | 116,814 |
| 2021-04-09 | $12.73 | $12.92 | $12.56 | $12.66 | $12.61 | 231,736 |
| 2021-04-08 | $12.71 | $12.76 | $12.43 | $12.72 | $12.67 | 163,436 |
| 2021-04-07 | $12.90 | $12.99 | $12.60 | $12.64 | $12.59 | 218,375 |
| 2021-04-06 | $12.91 | $13.11 | $12.83 | $12.96 | $12.90 | 495,009 |
| 2021-04-05 | $12.88 | $12.96 | $12.74 | $12.85 | $12.79 | 146,040 |
| 2021-04-01 | $12.52 | $12.77 | $12.35 | $12.71 | $12.66 | 304,689 |
| 2021-03-31 | $12.38 | $12.89 | $12.38 | $12.48 | $12.43 | 541,819 |
| 2021-03-30 | $12.11 | $12.52 | $12.03 | $12.40 | $12.34 | 465,030 |
| 2021-03-29 | $12.58 | $12.71 | $12.04 | $12.09 | $12.03 | 489,070 |
| 2021-03-26 | $12.68 | $12.75 | $12.35 | $12.73 | $12.67 | 316,319 |
| 2021-03-25 | $12.03 | $12.55 | $11.88 | $12.45 | $12.39 | 424,865 |
| 2021-03-24 | $12.34 | $12.93 | $12.17 | $12.23 | $12.17 | 927,454 |
| 2021-03-23 | $12.55 | $12.70 | $12.04 | $12.08 | $12.02 | 365,105 |
| 2021-03-22 | $13.06 | $13.22 | $12.53 | $12.85 | $12.78 | 322,805 |
| 2021-03-19 | $13.32 | $13.45 | $12.82 | $13.10 | $13.03 | 896,143 |
| 2021-03-18 | $13.75 | $14.35 | $13.22 | $13.32 | $13.25 | 969,395 |
| 2021-03-17 | $14.16 | $14.16 | $13.66 | $13.80 | $13.73 | 284,542 |
| 2021-03-16 | $14.04 | $14.14 | $13.78 | $13.90 | $13.83 | 324,789 |
| 2021-03-15 | $14.09 | $14.16 | $13.74 | $14.15 | $14.08 | 324,434 |
| 2021-03-12 | $13.67 | $14.19 | $13.56 | $14.11 | $14.04 | 300,599 |
| 2021-03-11 | $13.46 | $13.65 | $13.27 | $13.63 | $13.56 | 259,843 |
| 2021-03-10 | $13.25 | $13.46 | $13.05 | $13.34 | $13.27 | 453,783 |
| 2021-03-09 | $13.65 | $13.65 | $12.91 | $13.14 | $13.07 | 473,765 |
| 2021-03-08 | $12.87 | $13.61 | $12.74 | $13.50 | $13.43 | 471,065 |
| 2021-03-05 | $12.52 | $12.87 | $12.04 | $12.83 | $12.76 | 801,960 |
| 2021-03-04 | $12.58 | $12.63 | $11.88 | $12.23 | $12.17 | 477,899 |
| 2021-03-03 | $12.96 | $12.98 | $11.98 | $12.60 | $12.54 | 440,628 |
| 2021-03-02 | $12.41 | $12.86 | $12.00 | $12.52 | $12.46 | 566,391 |
| 2021-03-01 | $12.92 | $13.09 | $12.52 | $12.96 | $12.89 | 231,486 |
| 2021-02-26 | $12.61 | $12.88 | $12.39 | $12.42 | $12.36 | 350,756 |
| 2021-02-25 | $13.37 | $13.55 | $12.59 | $12.61 | $12.55 | 498,485 |
| 2021-02-24 | $12.68 | $13.45 | $12.66 | $13.42 | $13.35 | 413,941 |
| 2021-02-23 | $12.38 | $12.84 | $12.15 | $12.71 | $12.65 | 346,734 |
| 2021-02-22 | $11.74 | $12.81 | $11.55 | $12.47 | $12.41 | 609,243 |
| 2021-02-19 | $11.31 | $11.69 | $11.24 | $11.66 | $11.60 | 249,185 |
| 2021-02-18 | $11.19 | $11.31 | $11.02 | $11.22 | $11.16 | 159,794 |
| 2021-02-17 | $11.50 | $11.57 | $11.12 | $11.26 | $11.20 | 151,193 |
| 2021-02-16 | $11.39 | $11.63 | $11.07 | $11.61 | $11.55 | 283,679 |
| 2021-02-12 | $11.20 | $11.45 | $11.20 | $11.30 | $11.24 | 198,801 |
| 2021-02-11 | $11.46 | $11.62 | $11.07 | $11.33 | $11.27 | 209,456 |
| 2021-02-10 | $11.66 | $11.86 | $11.19 | $11.36 | $11.30 | 269,823 |
| 2021-02-09 | $11.67 | $11.69 | $11.31 | $11.48 | $11.42 | 208,224 |
| 2021-02-08 | $11.39 | $11.70 | $11.31 | $11.69 | $11.63 | 344,953 |
| 2021-02-05 | $11.34 | $11.43 | $11.12 | $11.27 | $11.21 | 243,084 |
| 2021-02-04 | $10.75 | $11.25 | $10.61 | $11.20 | $11.14 | 319,414 |
| 2021-02-03 | $10.65 | $10.83 | $10.54 | $10.73 | $10.68 | 228,676 |
| 2021-02-02 | $10.49 | $10.67 | $10.24 | $10.64 | $10.59 | 336,075 |
| 2021-02-01 | $10.18 | $10.41 | $10.05 | $10.35 | $10.30 | 266,665 |
| 2021-01-29 | $10.85 | $10.91 | $10.04 | $10.04 | $9.99 | 371,738 |
| 2021-01-28 | $10.88 | $11.19 | $10.37 | $10.69 | $10.64 | 841,450 |
| 2021-01-27 | $10.65 | $11.00 | $10.55 | $10.84 | $10.78 | 511,690 |
| 2021-01-26 | $11.03 | $11.29 | $10.71 | $10.94 | $10.88 | 545,262 |
| 2021-01-25 | $10.93 | $11.05 | $10.64 | $10.90 | $10.84 | 774,546 |
| 2021-01-22 | $10.81 | $11.05 | $10.58 | $11.03 | $10.97 | 362,873 |
| 2021-01-21 | $10.97 | $11.15 | $10.76 | $11.03 | $10.97 | 387,987 |
| 2021-01-20 | $11.21 | $11.33 | $10.87 | $11.02 | $10.96 | 275,579 |
| 2021-01-19 | $11.10 | $11.29 | $10.84 | $11.14 | $11.08 | 432,863 |
| 2021-01-15 | $11.07 | $11.23 | $10.84 | $10.92 | $10.86 | 251,592 |
| 2021-01-14 | $11.52 | $11.52 | $11.15 | $11.31 | $11.25 | 309,241 |
| 2021-01-13 | $11.52 | $11.89 | $11.29 | $11.33 | $11.27 | 510,673 |
| 2021-01-12 | $10.65 | $11.51 | $10.58 | $11.47 | $11.41 | 338,569 |
| 2021-01-11 | $10.45 | $10.82 | $10.35 | $10.56 | $10.51 | 234,305 |
| 2021-01-08 | $10.88 | $11.08 | $10.43 | $10.60 | $10.55 | 270,040 |
| 2021-01-07 | $10.93 | $11.05 | $10.64 | $10.76 | $10.71 | 356,201 |
| 2021-01-06 | $10.51 | $11.10 | $10.35 | $10.91 | $10.85 | 1,018,261 |
| 2021-01-05 | $10.11 | $10.38 | $9.95 | $10.26 | $10.21 | 393,652 |
| 2021-01-04 | $10.63 | $10.65 | $9.68 | $9.92 | $9.87 | 624,691 |
| 2020-12-31 | $10.20 | $10.53 | $10.08 | $10.50 | $10.45 | 571,113 |
| 2020-12-30 | $10.04 | $10.39 | $10.01 | $10.25 | $10.20 | 511,444 |
| 2020-12-29 | $10.07 | $10.07 | $9.75 | $9.99 | $9.94 | 585,221 |
| 2020-12-28 | $9.82 | $10.22 | $9.82 | $10.04 | $9.99 | 527,518 |
| 2020-12-24 | $9.83 | $9.91 | $9.55 | $9.76 | $9.71 | 332,982 |
| 2020-12-23 | $9.25 | $9.66 | $9.23 | $9.66 | $9.61 | 432,086 |
| 2020-12-22 | $9.11 | $9.37 | $9.05 | $9.18 | $9.13 | 316,127 |
| 2020-12-21 | $9.38 | $9.52 | $8.90 | $9.10 | $9.05 | 552,193 |
| 2020-12-18 | $9.53 | $9.76 | $9.42 | $9.63 | $9.58 | 2,370,256 |
| 2020-12-17 | $9.56 | $9.74 | $9.42 | $9.53 | $9.48 | 480,990 |
| 2020-12-16 | $9.58 | $9.92 | $9.50 | $9.61 | $9.56 | 668,485 |
| 2020-12-15 | $9.11 | $9.30 | $8.81 | $9.28 | $9.23 | 400,327 |
| 2020-12-14 | $8.97 | $9.21 | $8.85 | $9.03 | $8.98 | 558,093 |
| 2020-12-11 | $9.21 | $9.37 | $8.77 | $8.82 | $8.78 | 428,573 |
| 2020-12-10 | $8.95 | $9.42 | $8.95 | $9.34 | $9.29 | 758,894 |
| 2020-12-09 | $9.04 | $9.36 | $9.02 | $9.09 | $9.04 | 388,555 |
| 2020-12-08 | $9.03 | $9.17 | $8.80 | $9.06 | $9.01 | 696,455 |
| 2020-12-07 | $9.32 | $9.37 | $8.91 | $9.13 | $9.08 | 481,630 |
| 2020-12-04 | $8.78 | $9.38 | $8.78 | $9.36 | $9.31 | 569,171 |
| 2020-12-03 | $8.50 | $8.90 | $8.49 | $8.76 | $8.71 | 544,068 |
| 2020-12-02 | $8.26 | $8.52 | $8.10 | $8.42 | $8.37 | 507,586 |
| 2020-12-01 | $8.50 | $8.84 | $8.20 | $8.27 | $8.22 | 600,564 |
| 2020-11-30 | $9.00 | $9.13 | $8.28 | $8.35 | $8.29 | 881,497 |
| 2020-11-27 | $8.93 | $9.16 | $8.93 | $9.10 | $9.04 | 270,953 |
| 2020-11-25 | $9.27 | $9.40 | $8.70 | $8.85 | $8.79 | 875,572 |
| 2020-11-24 | $9.32 | $9.56 | $9.28 | $9.36 | $9.30 | 977,367 |
| 2020-11-23 | $8.85 | $9.34 | $8.81 | $9.07 | $9.01 | 1,606,397 |
| 2020-11-20 | $8.21 | $8.76 | $8.15 | $8.70 | $8.64 | 1,628,578 |
| 2020-11-19 | $8.17 | $8.39 | $8.06 | $8.27 | $8.22 | 2,016,672 |
| 2020-11-18 | $8.53 | $8.67 | $8.13 | $8.18 | $8.13 | 512,657 |
| 2020-11-17 | $8.46 | $8.69 | $8.17 | $8.56 | $8.51 | 1,111,373 |
| 2020-11-16 | $8.33 | $8.90 | $8.33 | $8.58 | $8.53 | 1,480,555 |
| 2020-11-13 | $7.67 | $8.16 | $7.67 | $8.05 | $8.00 | 656,393 |
| 2020-11-12 | $7.70 | $7.72 | $7.46 | $7.62 | $7.57 | 495,033 |
| 2020-11-11 | $7.83 | $7.83 | $7.47 | $7.73 | $7.68 | 401,835 |
| 2020-11-10 | $7.94 | $8.21 | $7.70 | $7.89 | $7.84 | 779,570 |
| 2020-11-09 | $7.15 | $7.98 | $7.13 | $7.86 | $7.81 | 1,022,268 |
| 2020-11-06 | $6.97 | $7.20 | $6.50 | $6.73 | $6.69 | 456,089 |
| 2020-11-05 | $6.65 | $6.96 | $6.65 | $6.90 | $6.86 | 306,335 |
| 2020-11-04 | $6.67 | $6.79 | $6.45 | $6.65 | $6.61 | 363,094 |
| 2020-11-03 | $6.44 | $6.93 | $6.44 | $6.86 | $6.82 | 452,981 |
| 2020-11-02 | $6.25 | $6.43 | $6.09 | $6.30 | $6.26 | 807,551 |
| 2020-10-30 | $6.33 | $6.68 | $5.92 | $6.13 | $6.09 | 1,942,153 |
| 2020-10-29 | $6.23 | $6.53 | $6.06 | $6.36 | $6.32 | 727,255 |
| 2020-10-28 | $6.28 | $6.48 | $6.28 | $6.35 | $6.31 | 1,675,332 |
| 2020-10-27 | $6.44 | $6.64 | $6.35 | $6.45 | $6.41 | 1,664,806 |
| 2020-10-26 | $6.39 | $6.47 | $6.18 | $6.46 | $6.42 | 1,507,479 |
| 2020-10-23 | $6.41 | $6.60 | $6.33 | $6.49 | $6.45 | 579,872 |
| 2020-10-22 | $6.58 | $6.81 | $6.30 | $6.32 | $6.28 | 684,399 |
| 2020-10-21 | $6.86 | $6.94 | $6.53 | $6.56 | $6.52 | 548,078 |
| 2020-10-20 | $6.93 | $7.11 | $6.85 | $6.87 | $6.83 | 456,031 |
| 2020-10-19 | $7.00 | $7.16 | $6.89 | $6.89 | $6.85 | 261,590 |
| 2020-10-16 | $7.01 | $7.08 | $6.88 | $6.93 | $6.89 | 231,029 |
| 2020-10-15 | $6.72 | $7.10 | $6.60 | $7.04 | $7.00 | 308,207 |
| 2020-10-14 | $6.90 | $7.09 | $6.86 | $6.86 | $6.82 | 193,711 |
| 2020-10-13 | $6.90 | $6.97 | $6.81 | $6.90 | $6.86 | 280,974 |
| 2020-10-12 | $6.88 | $7.05 | $6.82 | $7.02 | $6.98 | 328,544 |
| 2020-10-09 | $7.03 | $7.08 | $6.81 | $6.90 | $6.86 | 347,703 |
| 2020-10-08 | $6.84 | $7.09 | $6.81 | $6.96 | $6.92 | 350,061 |
| 2020-10-07 | $6.78 | $6.83 | $6.54 | $6.71 | $6.67 | 484,058 |
| 2020-10-06 | $6.82 | $7.02 | $6.68 | $6.73 | $6.69 | 453,239 |
| 2020-10-05 | $6.70 | $6.90 | $6.70 | $6.78 | $6.74 | 337,015 |
| 2020-10-02 | $6.12 | $6.66 | $6.12 | $6.60 | $6.56 | 409,532 |
| 2020-10-01 | $6.12 | $6.32 | $6.08 | $6.30 | $6.26 | 442,403 |
| 2020-09-30 | $6.23 | $6.40 | $6.09 | $6.12 | $6.08 | 326,613 |
| 2020-09-29 | $6.37 | $6.37 | $6.11 | $6.18 | $6.14 | 419,649 |
| 2020-09-28 | $6.26 | $6.54 | $6.26 | $6.38 | $6.34 | 631,474 |
| 2020-09-25 | $6.03 | $6.21 | $5.91 | $6.19 | $6.15 | 373,039 |
| 2020-09-24 | $5.99 | $6.25 | $5.88 | $6.09 | $6.05 | 476,230 |
| 2020-09-23 | $6.18 | $6.50 | $5.98 | $5.99 | $5.95 | 592,021 |
| 2020-09-22 | $6.44 | $6.48 | $6.15 | $6.22 | $6.18 | 460,302 |
| 2020-09-21 | $6.86 | $6.86 | $6.25 | $6.36 | $6.32 | 847,437 |
| 2020-09-18 | $7.66 | $7.67 | $6.92 | $6.94 | $6.90 | 1,595,069 |
| 2020-09-17 | $7.15 | $7.60 | $7.07 | $7.57 | $7.52 | 586,871 |
| 2020-09-16 | $6.91 | $7.36 | $6.87 | $7.23 | $7.18 | 548,246 |
| 2020-09-15 | $7.00 | $7.19 | $6.86 | $6.87 | $6.83 | 644,220 |
| 2020-09-14 | $6.80 | $7.01 | $6.74 | $6.98 | $6.94 | 348,105 |
| 2020-09-11 | $6.94 | $6.94 | $6.70 | $6.81 | $6.77 | 757,293 |
| 2020-09-10 | $6.75 | $6.94 | $6.73 | $6.90 | $6.86 | 1,206,244 |
| 2020-09-09 | $7.04 | $7.04 | $6.67 | $6.77 | $6.72 | 588,595 |
| 2020-09-08 | $6.98 | $7.12 | $6.73 | $6.86 | $6.82 | 1,242,538 |
| 2020-09-04 | $7.37 | $7.37 | $6.98 | $7.01 | $6.97 | 371,744 |
| 2020-09-03 | $7.23 | $7.57 | $7.14 | $7.17 | $7.13 | 448,557 |
| 2020-09-02 | $7.35 | $7.36 | $7.08 | $7.25 | $7.19 | 1,040,546 |
| 2020-09-01 | $7.50 | $7.51 | $7.29 | $7.32 | $7.26 | 264,031 |
| 2020-08-31 | $7.80 | $7.84 | $7.55 | $7.56 | $7.50 | 505,934 |
| 2020-08-28 | $7.74 | $7.85 | $7.58 | $7.84 | $7.78 | 261,947 |
| 2020-08-27 | $7.27 | $7.84 | $7.27 | $7.65 | $7.59 | 435,486 |
| 2020-08-26 | $7.40 | $7.54 | $7.19 | $7.26 | $7.20 | 361,819 |
| 2020-08-25 | $7.64 | $7.78 | $7.28 | $7.42 | $7.36 | 239,900 |
| 2020-08-24 | $7.31 | $7.57 | $7.13 | $7.56 | $7.50 | 640,336 |
| 2020-08-21 | $7.50 | $7.54 | $7.27 | $7.28 | $7.22 | 391,759 |
| 2020-08-20 | $7.37 | $7.60 | $7.35 | $7.49 | $7.43 | 435,675 |
| 2020-08-19 | $7.71 | $7.74 | $7.49 | $7.52 | $7.46 | 469,230 |
| 2020-08-18 | $8.11 | $8.11 | $7.59 | $7.69 | $7.63 | 695,883 |
| 2020-08-17 | $8.34 | $8.40 | $8.08 | $8.13 | $8.07 | 459,186 |
| 2020-08-14 | $8.14 | $8.44 | $8.06 | $8.35 | $8.29 | 256,066 |
| 2020-08-13 | $8.12 | $8.53 | $8.10 | $8.22 | $8.16 | 255,205 |
| 2020-08-12 | $8.51 | $8.71 | $8.14 | $8.23 | $8.16 | 420,745 |
| 2020-08-11 | $8.36 | $8.59 | $8.07 | $8.37 | $8.30 | 722,149 |
| 2020-08-10 | $8.39 | $8.64 | $8.01 | $8.16 | $8.10 | 564,206 |
| 2020-08-07 | $8.94 | $8.94 | $7.39 | $8.50 | $8.43 | 1,029,817 |
| 2020-08-06 | $8.23 | $8.37 | $8.03 | $8.15 | $8.09 | 561,028 |
| 2020-08-05 | $8.18 | $8.27 | $8.11 | $8.25 | $8.19 | 273,817 |
| 2020-08-04 | $7.91 | $8.09 | $7.91 | $8.06 | $8.00 | 282,251 |
| 2020-08-03 | $8.04 | $8.22 | $7.89 | $8.11 | $8.05 | 419,778 |
| 2020-07-31 | $8.01 | $8.10 | $7.89 | $7.98 | $7.92 | 531,258 |
| 2020-07-30 | $8.22 | $8.25 | $7.97 | $8.03 | $7.97 | 715,886 |
| 2020-07-29 | $8.33 | $8.41 | $8.12 | $8.40 | $8.34 | 363,889 |
| 2020-07-28 | $8.17 | $8.35 | $8.15 | $8.27 | $8.21 | 428,239 |
| 2020-07-27 | $8.00 | $8.27 | $7.90 | $8.23 | $8.16 | 682,057 |
| 2020-07-24 | $8.08 | $8.18 | $7.97 | $8.05 | $7.99 | 368,702 |
| 2020-07-23 | $7.98 | $8.22 | $7.84 | $8.09 | $8.03 | 241,304 |
| 2020-07-22 | $7.66 | $8.07 | $7.66 | $7.97 | $7.91 | 258,210 |
| 2020-07-21 | $7.70 | $7.88 | $7.54 | $7.73 | $7.67 | 572,684 |
| 2020-07-20 | $7.90 | $7.96 | $7.45 | $7.58 | $7.52 | 311,429 |
| 2020-07-17 | $7.92 | $8.09 | $7.71 | $7.97 | $7.91 | 399,595 |
| 2020-07-16 | $7.64 | $8.07 | $7.51 | $8.01 | $7.95 | 346,427 |
| 2020-07-15 | $7.42 | $7.87 | $7.42 | $7.76 | $7.70 | 711,228 |
| 2020-07-14 | $7.13 | $7.24 | $6.94 | $7.20 | $7.15 | 330,647 |
| 2020-07-13 | $7.18 | $7.35 | $6.89 | $7.13 | $7.08 | 398,794 |
| 2020-07-10 | $7.05 | $7.17 | $6.91 | $7.05 | $7.00 | 349,542 |
| 2020-07-09 | $7.28 | $7.28 | $6.90 | $6.97 | $6.92 | 423,856 |
| 2020-07-08 | $7.42 | $7.55 | $7.17 | $7.29 | $7.23 | 705,359 |
| 2020-07-07 | $7.85 | $7.96 | $7.43 | $7.47 | $7.41 | 495,293 |
| 2020-07-06 | $7.81 | $8.15 | $7.68 | $7.98 | $7.92 | 381,256 |
| 2020-07-02 | $7.69 | $8.03 | $7.50 | $7.59 | $7.53 | 476,371 |
| 2020-07-01 | $8.14 | $8.33 | $7.46 | $7.49 | $7.43 | 440,217 |
| 2020-06-30 | $8.04 | $8.23 | $7.89 | $8.14 | $8.08 | 656,177 |
| 2020-06-29 | $7.48 | $8.10 | $7.30 | $8.09 | $8.03 | 780,754 |
| 2020-06-26 | $7.55 | $7.55 | $7.05 | $7.24 | $7.18 | 1,433,240 |
| 2020-06-25 | $7.50 | $7.81 | $7.30 | $7.59 | $7.53 | 346,996 |
| 2020-06-24 | $7.77 | $7.92 | $7.50 | $7.54 | $7.48 | 421,372 |
| 2020-06-23 | $7.89 | $8.06 | $7.83 | $7.96 | $7.90 | 324,948 |
| 2020-06-22 | $7.83 | $7.92 | $7.57 | $7.70 | $7.64 | 421,421 |
| 2020-06-19 | $8.25 | $8.52 | $7.86 | $7.98 | $7.92 | 990,607 |
| 2020-06-18 | $7.98 | $8.29 | $7.88 | $8.05 | $7.99 | 441,244 |
| 2020-06-17 | $8.60 | $8.83 | $8.12 | $8.12 | $8.06 | 389,542 |
| 2020-06-16 | $8.98 | $9.00 | $8.46 | $8.55 | $8.48 | 625,642 |
| 2020-06-15 | $7.99 | $8.66 | $7.72 | $8.50 | $8.44 | 706,328 |
| 2020-06-12 | $8.73 | $8.83 | $8.04 | $8.36 | $8.30 | 442,005 |
| 2020-06-11 | $8.50 | $8.74 | $8.25 | $8.29 | $8.23 | 723,097 |
| 2020-06-10 | $10.05 | $10.25 | $9.08 | $9.10 | $9.03 | 506,609 |
| 2020-06-09 | $10.26 | $10.36 | $9.87 | $10.14 | $10.06 | 869,511 |
| 2020-06-08 | $10.84 | $11.04 | $10.56 | $10.60 | $10.52 | 785,827 |
| 2020-06-05 | $9.96 | $10.87 | $9.85 | $10.53 | $10.45 | 1,062,806 |
| 2020-06-04 | $9.40 | $9.54 | $9.20 | $9.45 | $9.38 | 701,444 |
| 2020-06-03 | $8.81 | $9.81 | $8.81 | $9.50 | $9.42 | 792,005 |
| 2020-06-02 | $8.38 | $8.82 | $8.38 | $8.59 | $8.52 | 536,427 |
| 2020-06-01 | $8.57 | $8.60 | $8.46 | $8.48 | $8.41 | 417,160 |
| 2020-05-29 | $9.23 | $9.23 | $8.39 | $8.49 | $8.42 | 429,915 |
| 2020-05-28 | $9.97 | $9.97 | $9.10 | $9.13 | $9.05 | 564,270 |
| 2020-05-27 | $9.32 | $9.93 | $9.11 | $9.79 | $9.71 | 632,376 |
| 2020-05-26 | $8.46 | $9.07 | $8.32 | $9.00 | $8.92 | 553,873 |
| 2020-05-22 | $8.25 | $8.29 | $8.06 | $8.20 | $8.13 | 186,990 |
| 2020-05-21 | $8.10 | $8.37 | $8.10 | $8.21 | $8.14 | 261,884 |
| 2020-05-20 | $8.42 | $8.89 | $8.14 | $8.20 | $8.13 | 434,588 |
| 2020-05-19 | $8.47 | $8.57 | $8.15 | $8.36 | $8.29 | 430,828 |
| 2020-05-18 | $7.83 | $8.61 | $7.83 | $8.54 | $8.47 | 418,824 |
| 2020-05-15 | $7.37 | $7.58 | $7.25 | $7.50 | $7.44 | 374,338 |
| 2020-05-14 | $7.40 | $7.69 | $6.77 | $7.41 | $7.35 | 460,966 |
| 2020-05-13 | $7.77 | $7.91 | $7.37 | $7.62 | $7.55 | 582,609 |
| 2020-05-12 | $8.57 | $8.90 | $7.90 | $7.91 | $7.84 | 321,956 |
| 2020-05-11 | $9.22 | $9.22 | $8.54 | $8.58 | $8.51 | 562,703 |
| 2020-05-08 | $9.84 | $9.90 | $8.96 | $9.02 | $8.94 | 1,141,745 |
| 2020-05-07 | $8.70 | $8.97 | $8.46 | $8.58 | $8.51 | 396,535 |
| 2020-05-06 | $8.76 | $9.15 | $8.36 | $8.46 | $8.39 | 328,538 |
| 2020-05-05 | $9.09 | $9.40 | $8.71 | $8.75 | $8.67 | 452,031 |
| 2020-05-04 | $8.83 | $9.17 | $8.41 | $8.94 | $8.86 | 452,324 |
| 2020-05-01 | $8.86 | $9.11 | $8.72 | $9.02 | $8.94 | 713,653 |
| 2020-04-30 | $9.60 | $9.71 | $9.03 | $9.24 | $9.16 | 653,061 |
| 2020-04-29 | $9.45 | $10.12 | $9.19 | $9.94 | $9.85 | 442,250 |
| 2020-04-28 | $9.01 | $9.23 | $8.74 | $9.06 | $8.98 | 521,113 |
| 2020-04-27 | $8.22 | $8.84 | $8.18 | $8.67 | $8.59 | 445,795 |
| 2020-04-24 | $8.22 | $8.38 | $7.89 | $8.14 | $8.07 | 219,797 |
| 2020-04-23 | $7.91 | $8.34 | $7.82 | $8.20 | $8.13 | 437,652 |
| 2020-04-22 | $8.43 | $8.43 | $7.71 | $7.84 | $7.77 | 512,447 |
| 2020-04-21 | $8.02 | $8.35 | $7.98 | $8.18 | $8.11 | 322,266 |
| 2020-04-20 | $8.49 | $8.87 | $8.33 | $8.41 | $8.34 | 209,523 |
| 2020-04-17 | $8.59 | $9.03 | $8.41 | $8.80 | $8.72 | 341,894 |
| 2020-04-16 | $8.42 | $8.56 | $8.00 | $8.17 | $8.10 | 382,250 |
| 2020-04-15 | $8.78 | $9.10 | $8.33 | $8.44 | $8.37 | 439,642 |
| 2020-04-14 | $9.44 | $9.73 | $9.12 | $9.26 | $9.18 | 640,942 |
| 2020-04-13 | $9.66 | $9.79 | $8.91 | $9.14 | $9.06 | 378,551 |
| 2020-04-09 | $9.19 | $9.72 | $9.00 | $9.72 | $9.64 | 614,499 |
| 2020-04-08 | $8.40 | $8.86 | $8.05 | $8.80 | $8.72 | 476,133 |
| 2020-04-07 | $7.85 | $8.33 | $7.85 | $8.11 | $8.04 | 1,010,246 |
| 2020-04-06 | $7.15 | $7.72 | $6.85 | $7.54 | $7.47 | 594,960 |
| 2020-04-03 | $7.06 | $7.09 | $6.60 | $6.74 | $6.68 | 538,745 |
| 2020-04-02 | $7.22 | $7.59 | $7.01 | $7.15 | $7.09 | 584,393 |
| 2020-04-01 | $7.14 | $7.33 | $6.95 | $7.31 | $7.25 | 1,039,917 |
| 2020-03-31 | $7.48 | $7.81 | $7.34 | $7.56 | $7.49 | 432,162 |
| 2020-03-30 | $7.14 | $7.89 | $6.72 | $7.58 | $7.51 | 580,583 |
| 2020-03-27 | $6.93 | $7.48 | $6.81 | $7.11 | $7.05 | 600,524 |
| 2020-03-26 | $7.00 | $7.15 | $6.82 | $7.00 | $6.94 | 1,430,413 |
| 2020-03-25 | $7.10 | $7.12 | $6.72 | $6.93 | $6.81 | 1,446,160 |
| 2020-03-24 | $6.79 | $7.12 | $6.47 | $6.99 | $6.87 | 484,967 |
| 2020-03-23 | $6.01 | $6.30 | $5.65 | $6.27 | $6.16 | 571,846 |
| 2020-03-20 | $6.19 | $6.64 | $5.88 | $6.08 | $5.97 | 761,449 |
| 2020-03-19 | $5.67 | $6.22 | $5.06 | $6.06 | $5.95 | 787,124 |
| 2020-03-18 | $7.93 | $8.12 | $5.47 | $5.59 | $5.49 | 514,363 |
| 2020-03-17 | $7.80 | $8.58 | $6.86 | $8.55 | $8.40 | 712,978 |
| 2020-03-16 | $8.55 | $9.10 | $7.38 | $7.71 | $7.57 | 422,123 |
| 2020-03-13 | $9.68 | $9.84 | $8.82 | $9.74 | $9.57 | 651,599 |
| 2020-03-12 | $11.29 | $11.29 | $8.99 | $9.03 | $8.87 | 401,892 |
| 2020-03-11 | $12.85 | $13.02 | $11.96 | $12.19 | $11.97 | 306,833 |
| 2020-03-10 | $13.45 | $13.50 | $12.33 | $13.21 | $12.98 | 259,618 |
| 2020-03-09 | $13.46 | $13.71 | $12.88 | $13.01 | $12.78 | 395,378 |
| 2020-03-06 | $13.32 | $14.40 | $13.31 | $14.31 | $14.06 | 354,096 |
| 2020-03-05 | $14.24 | $14.47 | $13.41 | $13.84 | $13.59 | 450,185 |
| 2020-03-04 | $14.49 | $14.68 | $14.16 | $14.63 | $14.37 | 190,042 |
| 2020-03-03 | $14.47 | $14.92 | $14.10 | $14.26 | $14.01 | 331,340 |
| 2020-03-02 | $14.78 | $14.78 | $14.28 | $14.61 | $14.35 | 297,092 |
| 2020-02-28 | $14.86 | $15.25 | $14.34 | $14.59 | $14.33 | 412,799 |
| 2020-02-27 | $16.48 | $16.57 | $15.36 | $15.36 | $15.09 | 508,950 |
| 2020-02-26 | $16.88 | $17.49 | $15.76 | $16.16 | $15.87 | 390,504 |
| 2020-02-25 | $16.08 | $16.34 | $15.70 | $15.70 | $15.42 | 400,470 |
| 2020-02-24 | $15.92 | $16.35 | $15.92 | $16.10 | $15.81 | 345,159 |
| 2020-02-21 | $16.55 | $16.67 | $16.39 | $16.60 | $16.30 | 173,921 |
| 2020-02-20 | $16.22 | $16.76 | $16.11 | $16.56 | $16.27 | 312,808 |
| 2020-02-19 | $16.04 | $16.36 | $15.97 | $16.26 | $15.97 | 223,086 |
| 2020-02-18 | $16.35 | $16.35 | $15.98 | $16.10 | $15.81 | 169,292 |
| 2020-02-14 | $16.38 | $16.50 | $16.22 | $16.40 | $16.11 | 203,623 |
| 2020-02-13 | $16.38 | $16.52 | $16.30 | $16.38 | $16.09 | 127,378 |
| 2020-02-12 | $16.65 | $16.65 | $16.22 | $16.49 | $16.20 | 303,112 |
| 2020-02-11 | $16.23 | $16.67 | $16.23 | $16.55 | $16.26 | 171,300 |
| 2020-02-10 | $16.04 | $16.23 | $15.87 | $16.21 | $15.92 | 196,496 |
| 2020-02-07 | $16.56 | $16.62 | $15.99 | $16.09 | $15.80 | 377,541 |
| 2020-02-06 | $16.71 | $16.86 | $16.60 | $16.70 | $16.40 | 241,062 |
| 2020-02-05 | $16.56 | $16.68 | $16.41 | $16.65 | $16.35 | 356,772 |
| 2020-02-04 | $16.33 | $16.61 | $16.21 | $16.38 | $16.09 | 238,910 |
| 2020-02-03 | $16.14 | $16.39 | $15.91 | $16.08 | $15.79 | 244,463 |
| 2020-01-31 | $16.38 | $16.55 | $16.03 | $16.08 | $15.79 | 303,973 |
| 2020-01-30 | $16.26 | $16.45 | $16.07 | $16.44 | $16.15 | 155,527 |
| 2020-01-29 | $16.59 | $16.61 | $16.33 | $16.45 | $16.16 | 174,482 |
| 2020-01-28 | $16.39 | $16.63 | $16.30 | $16.56 | $16.27 | 130,224 |
| 2020-01-27 | $16.04 | $16.40 | $16.03 | $16.31 | $16.02 | 156,219 |
| 2020-01-24 | $16.70 | $16.70 | $16.25 | $16.38 | $16.09 | 183,115 |
| 2020-01-23 | $16.34 | $16.70 | $16.18 | $16.66 | $16.36 | 307,154 |
| 2020-01-22 | $16.19 | $16.58 | $16.13 | $16.53 | $16.24 | 288,219 |
| 2020-01-21 | $17.18 | $17.18 | $16.00 | $16.05 | $15.76 | 437,138 |
| 2020-01-17 | $17.29 | $17.57 | $17.24 | $17.38 | $17.07 | 263,092 |
| 2020-01-16 | $16.69 | $17.19 | $16.56 | $17.16 | $16.85 | 238,542 |
| 2020-01-15 | $16.28 | $16.64 | $16.26 | $16.58 | $16.29 | 148,081 |
| 2020-01-14 | $16.21 | $16.46 | $16.10 | $16.33 | $16.04 | 223,241 |
| 2020-01-13 | $16.11 | $16.27 | $15.93 | $16.24 | $15.95 | 200,285 |
| 2020-01-10 | $15.97 | $16.28 | $15.95 | $16.18 | $15.89 | 260,540 |
| 2020-01-09 | $16.42 | $16.45 | $16.01 | $16.07 | $15.78 | 197,843 |
| 2020-01-08 | $16.48 | $16.56 | $16.34 | $16.41 | $16.12 | 209,826 |
| 2020-01-07 | $16.41 | $16.60 | $16.33 | $16.50 | $16.21 | 225,783 |
| 2020-01-06 | $16.23 | $16.62 | $16.16 | $16.54 | $16.25 | 325,794 |
| 2020-01-03 | $16.28 | $16.56 | $16.15 | $16.41 | $16.12 | 269,607 |
| 2020-01-02 | $16.68 | $16.75 | $16.38 | $16.50 | $16.21 | 261,726 |
| 2019-12-31 | $16.44 | $16.66 | $16.29 | $16.59 | $16.30 | 182,005 |
| 2019-12-30 | $16.62 | $16.62 | $16.43 | $16.47 | $16.18 | 156,022 |
| 2019-12-27 | $16.81 | $16.88 | $16.42 | $16.54 | $16.25 | 132,536 |
| 2019-12-26 | $16.89 | $17.03 | $16.67 | $16.78 | $16.48 | 151,183 |
| 2019-12-24 | $16.92 | $16.93 | $16.67 | $16.90 | $16.60 | 58,131 |
| 2019-12-23 | $17.20 | $17.32 | $16.69 | $16.92 | $16.62 | 143,707 |
| 2019-12-20 | $17.53 | $17.53 | $16.97 | $17.19 | $16.88 | 1,760,115 |
| 2019-12-19 | $17.17 | $17.17 | $16.64 | $16.93 | $16.63 | 255,565 |
| 2019-12-18 | $17.06 | $17.41 | $16.96 | $17.11 | $16.81 | 358,875 |
| 2019-12-17 | $17.05 | $17.05 | $16.73 | $16.95 | $16.65 | 315,830 |
| 2019-12-16 | $17.35 | $17.68 | $16.92 | $17.03 | $16.73 | 363,491 |
| 2019-12-13 | $17.39 | $17.52 | $17.11 | $17.23 | $16.92 | 322,695 |
| 2019-12-12 | $17.08 | $17.56 | $16.99 | $17.39 | $17.08 | 375,984 |
| 2019-12-11 | $16.62 | $17.20 | $16.62 | $17.07 | $16.77 | 369,105 |
| 2019-12-10 | $16.97 | $16.97 | $16.49 | $16.58 | $16.29 | 216,018 |
| 2019-12-09 | $17.08 | $17.08 | $16.74 | $16.97 | $16.67 | 268,465 |
| 2019-12-06 | $17.10 | $17.38 | $17.08 | $17.13 | $16.83 | 330,238 |
| 2019-12-05 | $16.91 | $17.02 | $16.85 | $16.94 | $16.64 | 270,039 |
| 2019-12-04 | $16.80 | $17.10 | $16.80 | $16.86 | $16.56 | 226,534 |
| 2019-12-03 | $16.65 | $16.81 | $16.54 | $16.72 | $16.42 | 223,240 |
| 2019-12-02 | $16.87 | $16.93 | $16.63 | $16.87 | $16.57 | 259,973 |
| 2019-11-29 | $16.72 | $16.87 | $16.65 | $16.79 | $16.49 | 84,053 |
| 2019-11-27 | $17.08 | $17.17 | $16.81 | $16.86 | $16.56 | 131,518 |
| 2019-11-26 | $17.22 | $17.41 | $16.96 | $16.98 | $16.68 | 264,878 |
| 2019-11-25 | $16.77 | $17.32 | $16.77 | $17.28 | $16.97 | 270,239 |
| 2019-11-22 | $16.54 | $16.90 | $16.51 | $16.76 | $16.46 | 190,654 |
| 2019-11-21 | $16.37 | $16.58 | $16.29 | $16.43 | $16.14 | 192,997 |
| 2019-11-20 | $16.46 | $16.68 | $16.32 | $16.38 | $16.09 | 323,168 |
| 2019-11-19 | $16.60 | $16.75 | $16.49 | $16.51 | $16.22 | 248,849 |
| 2019-11-18 | $16.29 | $16.60 | $16.11 | $16.58 | $16.29 | 215,651 |
| 2019-11-15 | $16.55 | $16.61 | $16.32 | $16.36 | $16.07 | 208,742 |
| 2019-11-14 | $16.66 | $16.75 | $16.43 | $16.44 | $16.15 | 286,168 |
| 2019-11-13 | $16.48 | $16.70 | $16.29 | $16.68 | $16.38 | 317,139 |
| 2019-11-12 | $16.94 | $16.94 | $16.56 | $16.63 | $16.33 | 190,817 |
| 2019-11-11 | $16.86 | $17.00 | $16.71 | $16.94 | $16.64 | 155,490 |
| 2019-11-08 | $16.85 | $16.97 | $16.71 | $16.95 | $16.65 | 208,997 |
| 2019-11-07 | $17.13 | $17.13 | $16.80 | $16.87 | $16.57 | 261,758 |
| 2019-11-06 | $16.91 | $17.09 | $16.59 | $16.97 | $16.60 | 319,458 |
| 2019-11-05 | $16.98 | $17.17 | $16.71 | $16.90 | $16.54 | 359,638 |
| 2019-11-04 | $16.92 | $16.94 | $16.71 | $16.88 | $16.52 | 388,441 |
| 2019-11-01 | $16.66 | $16.92 | $16.66 | $16.77 | $16.41 | 370,985 |
| 2019-10-31 | $16.37 | $16.70 | $16.16 | $16.63 | $16.27 | 313,072 |
| 2019-10-30 | $17.01 | $17.01 | $16.17 | $16.34 | $15.99 | 558,906 |
| 2019-10-29 | $16.89 | $17.06 | $16.65 | $16.93 | $16.57 | 500,556 |
| 2019-10-28 | $16.14 | $16.94 | $16.07 | $16.88 | $16.52 | 722,062 |
| 2019-10-25 | $16.48 | $17.43 | $15.49 | $16.45 | $16.10 | 1,231,498 |
| 2019-10-24 | $15.28 | $15.28 | $14.86 | $15.16 | $14.83 | 250,862 |
| 2019-10-23 | $15.38 | $15.38 | $15.21 | $15.29 | $14.96 | 182,941 |
| 2019-10-22 | $15.12 | $15.42 | $14.94 | $15.38 | $15.05 | 253,631 |
| 2019-10-21 | $15.25 | $15.51 | $15.04 | $15.10 | $14.77 | 262,892 |
| 2019-10-18 | $14.88 | $15.06 | $14.69 | $15.01 | $14.69 | 237,713 |
| 2019-10-17 | $14.66 | $14.95 | $14.52 | $14.94 | $14.62 | 224,195 |
| 2019-10-16 | $14.26 | $14.77 | $14.22 | $14.53 | $14.22 | 313,855 |
| 2019-10-15 | $13.89 | $14.27 | $13.77 | $14.25 | $13.94 | 377,551 |
| 2019-10-14 | $14.04 | $14.04 | $13.72 | $13.88 | $13.58 | 234,590 |
| 2019-10-11 | $13.85 | $14.22 | $13.70 | $14.00 | $13.70 | 331,428 |
| 2019-10-10 | $13.70 | $13.73 | $13.53 | $13.56 | $13.27 | 220,336 |
| 2019-10-09 | $13.45 | $13.66 | $13.37 | $13.60 | $13.31 | 232,651 |
| 2019-10-08 | $13.46 | $13.65 | $13.32 | $13.40 | $13.11 | 242,022 |
| 2019-10-07 | $13.61 | $13.76 | $13.42 | $13.66 | $13.37 | 536,494 |
| 2019-10-04 | $13.78 | $13.99 | $13.46 | $13.70 | $13.40 | 287,162 |
| 2019-10-03 | $13.73 | $13.91 | $13.66 | $13.85 | $13.55 | 286,071 |
| 2019-10-02 | $13.80 | $14.03 | $13.66 | $13.75 | $13.45 | 342,280 |
| 2019-10-01 | $14.51 | $14.89 | $13.95 | $14.00 | $13.70 | 396,116 |
| 2019-09-30 | $14.63 | $14.65 | $14.26 | $14.44 | $14.13 | 527,182 |
| 2019-09-27 | $13.85 | $14.61 | $13.85 | $14.59 | $14.28 | 596,488 |
| 2019-09-26 | $13.83 | $13.98 | $13.65 | $13.76 | $13.46 | 348,237 |
| 2019-09-25 | $13.03 | $13.82 | $13.00 | $13.80 | $13.50 | 450,154 |
| 2019-09-24 | $13.34 | $13.37 | $13.00 | $13.03 | $12.75 | 350,868 |
| 2019-09-23 | $13.20 | $13.38 | $13.03 | $13.34 | $13.05 | 354,705 |
| 2019-09-20 | $13.00 | $13.36 | $12.87 | $13.33 | $13.04 | 1,233,506 |
| 2019-09-19 | $13.00 | $13.25 | $12.98 | $12.98 | $12.70 | 302,911 |
| 2019-09-18 | $13.03 | $13.07 | $12.81 | $12.99 | $12.71 | 439,468 |
| 2019-09-17 | $13.17 | $13.17 | $12.15 | $13.03 | $12.75 | 295,582 |
| 2019-09-16 | $13.28 | $13.46 | $13.11 | $13.30 | $13.01 | 221,028 |
| 2019-09-13 | $13.22 | $13.64 | $13.00 | $13.30 | $13.01 | 237,884 |
| 2019-09-12 | $13.25 | $13.31 | $12.92 | $13.07 | $12.79 | 239,851 |
| 2019-09-11 | $13.18 | $13.36 | $12.72 | $13.28 | $12.99 | 243,566 |
| 2019-09-10 | $12.35 | $13.19 | $12.32 | $13.14 | $12.86 | 507,018 |
| 2019-09-09 | $11.47 | $12.35 | $11.45 | $12.33 | $12.06 | 468,554 |
| 2019-09-06 | $11.29 | $11.52 | $11.08 | $11.43 | $11.18 | 283,029 |
| 2019-09-05 | $10.92 | $11.52 | $10.87 | $11.23 | $10.99 | 505,225 |
| 2019-09-04 | $10.60 | $10.77 | $10.54 | $10.67 | $10.44 | 248,207 |
| 2019-09-03 | $10.92 | $10.98 | $10.50 | $10.51 | $10.28 | 294,115 |
| 2019-08-30 | $11.00 | $11.27 | $10.97 | $11.05 | $10.81 | 287,757 |
| 2019-08-29 | $10.74 | $11.08 | $10.71 | $10.98 | $10.74 | 362,575 |
| 2019-08-28 | $10.53 | $10.70 | $10.37 | $10.59 | $10.36 | 208,080 |
| 2019-08-27 | $10.99 | $11.06 | $10.49 | $10.50 | $10.27 | 281,428 |
| 2019-08-26 | $11.09 | $11.17 | $10.87 | $10.91 | $10.67 | 246,158 |
| 2019-08-23 | $10.86 | $11.16 | $10.69 | $10.90 | $10.67 | 771,928 |
| 2019-08-22 | $10.98 | $11.10 | $10.66 | $10.89 | $10.66 | 724,543 |
| 2019-08-21 | $11.08 | $11.14 | $10.92 | $10.93 | $10.69 | 261,358 |
| 2019-08-20 | $11.04 | $11.11 | $10.76 | $10.92 | $10.68 | 440,115 |
| 2019-08-19 | $11.18 | $11.25 | $11.06 | $11.07 | $10.83 | 485,621 |
| 2019-08-16 | $10.92 | $11.11 | $10.92 | $10.98 | $10.74 | 186,991 |
| 2019-08-15 | $10.99 | $11.00 | $10.76 | $10.85 | $10.62 | 258,915 |
| 2019-08-14 | $11.01 | $11.19 | $10.96 | $10.96 | $10.72 | 370,558 |
| 2019-08-13 | $11.15 | $11.58 | $11.13 | $11.24 | $11.00 | 605,201 |
| 2019-08-12 | $11.20 | $11.28 | $11.04 | $11.21 | $10.97 | 281,279 |
| 2019-08-09 | $11.68 | $11.68 | $11.26 | $11.28 | $11.04 | 213,995 |
| 2019-08-08 | $11.50 | $11.84 | $11.49 | $11.74 | $11.49 | 256,964 |
| 2019-08-07 | $11.59 | $11.62 | $11.31 | $11.45 | $11.14 | 355,882 |
| 2019-08-06 | $12.03 | $12.20 | $11.76 | $11.81 | $11.49 | 357,138 |
| 2019-08-05 | $12.33 | $12.39 | $11.73 | $11.95 | $11.63 | 476,630 |
| 2019-08-02 | $13.21 | $13.21 | $12.55 | $12.58 | $12.24 | 359,920 |
| 2019-08-01 | $14.02 | $14.11 | $13.20 | $13.30 | $12.94 | 388,354 |
| 2019-07-31 | $14.45 | $14.47 | $13.83 | $13.86 | $13.49 | 492,283 |
| 2019-07-30 | $13.88 | $14.65 | $13.83 | $14.55 | $14.16 | 444,985 |
| 2019-07-29 | $14.38 | $14.52 | $13.78 | $13.89 | $13.52 | 996,811 |
| 2019-07-26 | $15.33 | $15.60 | $13.88 | $14.45 | $14.06 | 888,528 |
| 2019-07-25 | $15.59 | $15.84 | $15.46 | $15.58 | $15.16 | 302,081 |
| 2019-07-24 | $15.41 | $15.69 | $15.39 | $15.64 | $15.22 | 261,000 |
| 2019-07-23 | $15.21 | $15.54 | $15.16 | $15.47 | $15.05 | 340,072 |
| 2019-07-22 | $15.30 | $15.30 | $15.06 | $15.11 | $14.70 | 178,024 |
| 2019-07-19 | $15.31 | $15.54 | $15.29 | $15.33 | $14.92 | 346,830 |
| 2019-07-18 | $14.96 | $15.37 | $14.87 | $15.32 | $14.91 | 305,807 |
| 2019-07-17 | $15.10 | $15.15 | $14.69 | $15.06 | $14.65 | 320,534 |
| 2019-07-16 | $15.00 | $15.20 | $14.92 | $15.17 | $14.76 | 452,564 |
| 2019-07-15 | $15.10 | $15.10 | $14.83 | $15.01 | $14.61 | 230,636 |
| 2019-07-12 | $14.89 | $15.14 | $14.89 | $15.05 | $14.64 | 643,694 |
| 2019-07-11 | $15.23 | $15.27 | $14.79 | $14.85 | $14.45 | 303,741 |
| 2019-07-10 | $15.33 | $15.42 | $15.18 | $15.27 | $14.86 | 122,571 |
| 2019-07-09 | $15.13 | $15.30 | $15.00 | $15.27 | $14.86 | 250,193 |
| 2019-07-08 | $15.34 | $15.34 | $15.12 | $15.22 | $14.81 | 216,929 |
| 2019-07-05 | $15.23 | $15.36 | $15.00 | $15.34 | $14.93 | 190,038 |
| 2019-07-03 | $15.35 | $15.42 | $15.08 | $15.32 | $14.91 | 110,476 |
| 2019-07-02 | $15.45 | $15.45 | $15.10 | $15.28 | $14.87 | 194,291 |
| 2019-07-01 | $15.50 | $15.81 | $15.27 | $15.48 | $15.06 | 533,191 |
| 2019-06-28 | $15.39 | $15.94 | $15.08 | $15.33 | $14.92 | 1,033,368 |
| 2019-06-27 | $14.85 | $15.33 | $14.85 | $15.33 | $14.92 | 342,710 |
| 2019-06-26 | $14.85 | $14.97 | $14.59 | $14.74 | $14.34 | 229,378 |
| 2019-06-25 | $14.98 | $14.98 | $14.51 | $14.82 | $14.42 | 400,920 |
| 2019-06-24 | $15.54 | $15.56 | $14.96 | $14.99 | $14.59 | 187,092 |
| 2019-06-21 | $15.64 | $15.72 | $15.44 | $15.56 | $15.14 | 415,129 |
| 2019-06-20 | $15.70 | $15.80 | $15.57 | $15.67 | $15.25 | 257,380 |
| 2019-06-19 | $15.47 | $15.65 | $15.44 | $15.59 | $15.17 | 199,381 |
| 2019-06-18 | $15.27 | $15.64 | $15.27 | $15.50 | $15.08 | 255,184 |
| 2019-06-17 | $15.22 | $15.27 | $15.12 | $15.17 | $14.76 | 196,937 |
| 2019-06-14 | $15.39 | $15.42 | $15.10 | $15.26 | $14.85 | 203,166 |
| 2019-06-13 | $15.09 | $15.38 | $15.01 | $15.36 | $14.95 | 215,851 |
| 2019-06-12 | $15.08 | $15.08 | $14.83 | $14.93 | $14.53 | 161,915 |
| 2019-06-11 | $15.30 | $15.39 | $14.98 | $15.13 | $14.72 | 478,646 |
| 2019-06-10 | $15.08 | $15.34 | $15.00 | $15.11 | $14.70 | 395,250 |
| 2019-06-07 | $14.90 | $15.06 | $14.79 | $14.97 | $14.57 | 248,261 |
| 2019-06-06 | $15.10 | $15.29 | $14.65 | $14.85 | $14.45 | 178,912 |
| 2019-06-05 | $15.47 | $15.49 | $15.04 | $15.13 | $14.72 | 190,889 |
| 2019-06-04 | $14.88 | $15.42 | $14.88 | $15.38 | $14.97 | 200,633 |
| 2019-06-03 | $14.40 | $14.89 | $14.39 | $14.79 | $14.39 | 323,424 |
| 2019-05-31 | $14.66 | $14.70 | $14.30 | $14.47 | $14.08 | 282,205 |
| 2019-05-30 | $15.00 | $15.14 | $14.78 | $14.92 | $14.52 | 208,595 |
| 2019-05-29 | $15.31 | $15.45 | $14.76 | $15.01 | $14.61 | 593,516 |
| 2019-05-28 | $15.76 | $15.93 | $15.41 | $15.47 | $15.05 | 400,172 |
| 2019-05-24 | $15.98 | $16.11 | $15.65 | $15.78 | $15.35 | 232,601 |
| 2019-05-23 | $16.03 | $16.19 | $15.81 | $15.88 | $15.45 | 613,079 |
| 2019-05-22 | $16.32 | $16.58 | $16.21 | $16.22 | $15.78 | 764,892 |
| 2019-05-21 | $15.62 | $16.61 | $15.57 | $16.51 | $16.07 | 357,966 |
| 2019-05-20 | $16.03 | $16.03 | $15.44 | $15.51 | $15.09 | 865,197 |
| 2019-05-17 | $15.96 | $16.38 | $15.90 | $16.03 | $15.60 | 344,520 |
| 2019-05-16 | $16.07 | $16.45 | $16.02 | $16.14 | $15.71 | 702,321 |
| 2019-05-15 | $15.72 | $16.18 | $15.47 | $16.08 | $15.65 | 353,915 |
| 2019-05-14 | $15.87 | $16.04 | $15.51 | $15.87 | $15.44 | 742,387 |
| 2019-05-13 | $15.76 | $15.89 | $15.48 | $15.78 | $15.35 | 628,445 |
| 2019-05-10 | $15.95 | $16.22 | $15.67 | $16.18 | $15.74 | 304,714 |
| 2019-05-09 | $15.76 | $16.18 | $15.60 | $16.00 | $15.57 | 299,623 |
| 2019-05-08 | $16.11 | $16.48 | $15.99 | $16.01 | $15.52 | 311,324 |
| 2019-05-07 | $16.35 | $16.43 | $15.94 | $16.18 | $15.68 | 283,946 |
| 2019-05-06 | $16.19 | $16.66 | $16.19 | $16.59 | $16.08 | 322,371 |
| 2019-05-03 | $15.79 | $16.58 | $15.79 | $16.54 | $16.03 | 318,260 |
| 2019-05-02 | $15.86 | $16.02 | $15.45 | $15.68 | $15.20 | 256,249 |
| 2019-05-01 | $16.16 | $16.16 | $15.71 | $15.76 | $15.27 | 688,047 |
| 2019-04-30 | $16.09 | $16.25 | $15.87 | $16.04 | $15.54 | 460,212 |
| 2019-04-29 | $15.64 | $16.51 | $15.64 | $16.09 | $15.59 | 843,387 |
| 2019-04-26 | $15.19 | $15.98 | $14.87 | $15.65 | $15.17 | 541,476 |
| 2019-04-25 | $16.92 | $16.92 | $14.84 | $15.66 | $15.18 | 1,166,275 |
| 2019-04-24 | $16.82 | $17.22 | $16.78 | $17.09 | $16.56 | 225,007 |
| 2019-04-23 | $16.73 | $17.05 | $16.57 | $16.91 | $16.39 | 295,352 |
| 2019-04-22 | $16.92 | $16.95 | $16.56 | $16.66 | $16.15 | 171,817 |
| 2019-04-18 | $16.80 | $16.93 | $16.65 | $16.93 | $16.41 | 159,645 |
| 2019-04-17 | $17.00 | $17.12 | $16.82 | $16.87 | $16.35 | 251,037 |
| 2019-04-16 | $16.47 | $16.90 | $16.38 | $16.86 | $16.34 | 285,737 |
| 2019-04-15 | $16.44 | $16.49 | $16.21 | $16.43 | $15.92 | 104,138 |
| 2019-04-12 | $16.50 | $16.61 | $16.24 | $16.39 | $15.88 | 181,180 |
| 2019-04-11 | $16.21 | $16.41 | $16.08 | $16.39 | $15.88 | 238,604 |
| 2019-04-10 | $15.96 | $16.22 | $15.85 | $16.21 | $15.71 | 310,806 |
| 2019-04-09 | $15.98 | $16.04 | $15.82 | $15.91 | $15.42 | 287,545 |
| 2019-04-08 | $15.95 | $16.11 | $15.92 | $16.05 | $15.55 | 98,736 |
| 2019-04-05 | $15.75 | $16.08 | $15.72 | $16.07 | $15.57 | 227,446 |
| 2019-04-04 | $15.56 | $15.97 | $15.56 | $15.75 | $15.26 | 170,537 |
| 2019-04-03 | $15.52 | $15.62 | $15.37 | $15.58 | $15.10 | 305,958 |
| 2019-04-02 | $15.53 | $15.53 | $15.27 | $15.29 | $14.82 | 204,013 |
| 2019-04-01 | $15.41 | $15.80 | $15.41 | $15.54 | $15.06 | 365,207 |
| 2019-03-29 | $15.35 | $15.51 | $15.10 | $15.32 | $14.85 | 288,353 |
| 2019-03-28 | $15.26 | $15.51 | $15.07 | $15.31 | $14.84 | 174,169 |
| 2019-03-27 | $15.15 | $15.35 | $15.03 | $15.26 | $14.79 | 262,080 |
| 2019-03-26 | $14.98 | $15.18 | $14.79 | $15.10 | $14.63 | 577,207 |
| 2019-03-25 | $14.83 | $15.28 | $14.64 | $14.91 | $14.45 | 536,863 |
| 2019-03-22 | $15.81 | $15.85 | $14.89 | $14.90 | $14.44 | 420,149 |
| 2019-03-21 | $15.67 | $16.09 | $15.64 | $15.93 | $15.44 | 291,546 |
| 2019-03-20 | $16.38 | $16.45 | $15.56 | $15.70 | $15.22 | 318,502 |
| 2019-03-19 | $16.25 | $16.66 | $16.25 | $16.46 | $15.95 | 283,379 |
| 2019-03-18 | $16.14 | $16.31 | $16.06 | $16.23 | $15.73 | 248,592 |
| 2019-03-15 | $16.22 | $16.39 | $16.06 | $16.11 | $15.61 | 500,434 |
| 2019-03-14 | $16.53 | $16.55 | $16.17 | $16.20 | $15.70 | 139,174 |
| 2019-03-13 | $16.60 | $16.76 | $16.50 | $16.51 | $16.00 | 156,372 |
| 2019-03-12 | $16.72 | $16.83 | $16.56 | $16.58 | $16.07 | 335,427 |
| 2019-03-11 | $16.62 | $16.78 | $16.48 | $16.73 | $16.21 | 447,138 |
| 2019-03-08 | $16.54 | $16.68 | $16.28 | $16.57 | $16.06 | 287,453 |
| 2019-03-07 | $17.05 | $17.05 | $16.52 | $16.61 | $16.10 | 278,365 |
| 2019-03-06 | $17.47 | $17.49 | $17.08 | $17.10 | $16.51 | 390,187 |
| 2019-03-05 | $17.79 | $17.79 | $17.43 | $17.43 | $16.83 | 198,683 |
| 2019-03-04 | $18.01 | $18.05 | $17.70 | $17.75 | $17.13 | 240,193 |
| 2019-03-01 | $17.92 | $18.07 | $17.71 | $18.00 | $17.38 | 247,819 |
| 2019-02-28 | $18.04 | $18.07 | $17.74 | $17.75 | $17.13 | 273,805 |
| 2019-02-27 | $18.26 | $18.31 | $17.97 | $18.07 | $17.44 | 294,903 |
| 2019-02-26 | $18.62 | $18.68 | $18.26 | $18.29 | $17.66 | 292,027 |
| 2019-02-25 | $19.25 | $19.40 | $18.63 | $18.63 | $17.98 | 528,218 |
| 2019-02-22 | $18.48 | $19.18 | $18.25 | $19.15 | $18.49 | 1,056,956 |
| 2019-02-21 | $18.38 | $18.55 | $18.18 | $18.36 | $17.72 | 540,476 |
| 2019-02-20 | $16.56 | $18.58 | $16.56 | $18.34 | $17.70 | 891,382 |
| 2019-02-19 | $17.55 | $18.05 | $17.52 | $17.75 | $17.13 | 511,589 |
| 2019-02-15 | $17.34 | $17.58 | $17.32 | $17.54 | $16.93 | 632,241 |
| 2019-02-14 | $17.22 | $17.44 | $17.13 | $17.25 | $16.65 | 417,010 |
| 2019-02-13 | $17.19 | $17.41 | $17.13 | $17.31 | $16.71 | 273,314 |
| 2019-02-12 | $16.92 | $17.18 | $16.88 | $17.16 | $16.57 | 189,638 |
| 2019-02-11 | $16.66 | $16.86 | $16.37 | $16.84 | $16.26 | 253,483 |
| 2019-02-08 | $16.28 | $16.66 | $16.15 | $16.61 | $16.03 | 377,074 |
| 2019-02-07 | $16.50 | $16.65 | $16.11 | $16.31 | $15.74 | 301,645 |
| 2019-02-06 | $16.60 | $16.77 | $16.48 | $16.73 | $16.15 | 150,586 |
| 2019-02-05 | $16.63 | $16.81 | $16.48 | $16.60 | $16.02 | 247,737 |
| 2019-02-04 | $16.47 | $16.58 | $16.36 | $16.58 | $16.01 | 233,546 |
| 2019-02-01 | $16.46 | $16.67 | $16.39 | $16.47 | $15.90 | 222,842 |
| 2019-01-31 | $16.00 | $16.45 | $15.92 | $16.41 | $15.84 | 493,895 |
| 2019-01-30 | $16.19 | $16.19 | $15.75 | $15.97 | $15.42 | 269,950 |
| 2019-01-29 | $15.96 | $16.12 | $15.92 | $16.06 | $15.50 | 314,035 |
| 2019-01-28 | $15.83 | $16.01 | $15.62 | $16.01 | $15.46 | 247,724 |
| 2019-01-25 | $15.93 | $16.15 | $15.87 | $15.95 | $15.40 | 210,995 |
| 2019-01-24 | $15.73 | $15.87 | $15.57 | $15.83 | $15.28 | 213,565 |
| 2019-01-23 | $16.04 | $16.16 | $15.65 | $15.67 | $15.13 | 197,424 |
| 2019-01-22 | $16.14 | $16.23 | $15.92 | $16.01 | $15.46 | 341,974 |
| 2019-01-18 | $15.66 | $16.29 | $15.63 | $16.20 | $15.64 | 389,801 |
| 2019-01-17 | $15.30 | $15.60 | $15.15 | $15.59 | $15.05 | 493,518 |
| 2019-01-16 | $15.37 | $15.67 | $15.19 | $15.34 | $14.81 | 618,073 |
| 2019-01-15 | $15.65 | $15.65 | $15.26 | $15.33 | $14.80 | 244,467 |
| 2019-01-14 | $15.51 | $15.93 | $15.45 | $15.63 | $15.09 | 337,779 |
| 2019-01-11 | $15.48 | $15.67 | $15.23 | $15.62 | $15.08 | 294,960 |
| 2019-01-10 | $15.36 | $15.60 | $14.98 | $15.56 | $15.02 | 528,695 |
| 2019-01-09 | $15.20 | $15.56 | $15.12 | $15.38 | $14.85 | 490,281 |
| 2019-01-08 | $15.05 | $15.34 | $14.97 | $15.17 | $14.64 | 677,819 |
| 2019-01-07 | $14.71 | $15.11 | $14.56 | $14.95 | $14.43 | 539,735 |
| 2019-01-04 | $14.35 | $14.80 | $14.11 | $14.68 | $14.17 | 868,896 |
| 2019-01-03 | $14.49 | $14.55 | $14.12 | $14.21 | $13.72 | 278,627 |
| 2019-01-02 | $14.08 | $14.68 | $14.06 | $14.56 | $14.06 | 417,867 |
| 2018-12-31 | $14.26 | $14.30 | $13.87 | $14.25 | $13.76 | 259,097 |
| 2018-12-28 | $14.29 | $14.70 | $14.07 | $14.22 | $13.73 | 290,162 |
| 2018-12-27 | $14.00 | $14.24 | $13.72 | $14.23 | $13.74 | 281,051 |
| 2018-12-26 | $13.69 | $14.22 | $13.45 | $14.20 | $13.71 | 310,593 |
| 2018-12-24 | $13.73 | $13.95 | $13.54 | $13.62 | $13.15 | 280,404 |
| 2018-12-21 | $14.31 | $14.48 | $13.77 | $13.80 | $13.32 | 2,045,283 |
| 2018-12-20 | $14.44 | $14.79 | $14.14 | $14.29 | $13.79 | 542,146 |
| 2018-12-19 | $14.66 | $15.11 | $14.44 | $14.45 | $13.95 | 544,974 |
| 2018-12-18 | $14.35 | $14.85 | $14.35 | $14.65 | $14.14 | 746,108 |
| 2018-12-17 | $14.43 | $14.94 | $14.10 | $14.31 | $13.81 | 630,617 |
| 2018-12-14 | $14.56 | $14.88 | $14.36 | $14.49 | $13.99 | 329,679 |
| 2018-12-13 | $15.20 | $15.24 | $14.70 | $14.71 | $14.20 | 339,377 |
| 2018-12-12 | $15.15 | $15.42 | $14.92 | $15.12 | $14.60 | 342,444 |
| 2018-12-11 | $15.20 | $15.56 | $14.85 | $14.96 | $14.44 | 418,025 |
| 2018-12-10 | $15.13 | $15.13 | $14.67 | $14.94 | $14.42 | 360,464 |
| 2018-12-07 | $15.33 | $15.51 | $14.91 | $15.11 | $14.59 | 485,272 |
| 2018-12-06 | $15.18 | $15.38 | $15.02 | $15.33 | $14.80 | 530,200 |
| 2018-12-04 | $16.18 | $16.20 | $15.32 | $15.42 | $14.89 | 745,333 |
| 2018-12-03 | $16.39 | $16.42 | $16.10 | $16.23 | $15.67 | 391,615 |
| 2018-11-30 | $16.09 | $16.26 | $15.95 | $16.20 | $15.64 | 356,775 |
| 2018-11-29 | $16.09 | $16.45 | $15.96 | $16.17 | $15.61 | 406,272 |
| 2018-11-28 | $15.84 | $16.25 | $15.63 | $16.23 | $15.67 | 267,548 |
| 2018-11-27 | $15.95 | $16.08 | $15.62 | $15.83 | $15.28 | 455,295 |
| 2018-11-26 | $16.40 | $16.51 | $15.95 | $16.06 | $15.50 | 477,329 |
| 2018-11-23 | $16.06 | $16.39 | $16.06 | $16.25 | $15.69 | 115,422 |
| 2018-11-21 | $16.02 | $16.44 | $16.02 | $16.25 | $15.69 | 196,286 |
| 2018-11-20 | $16.00 | $16.26 | $15.76 | $15.96 | $15.41 | 576,631 |
| 2018-11-19 | $16.28 | $16.29 | $16.01 | $16.04 | $15.48 | 383,663 |
| 2018-11-16 | $16.44 | $16.45 | $16.15 | $16.30 | $15.74 | 596,916 |
| 2018-11-15 | $16.27 | $16.60 | $16.06 | $16.53 | $15.96 | 337,796 |
| 2018-11-14 | $16.67 | $16.82 | $16.28 | $16.39 | $15.82 | 526,642 |
| 2018-11-13 | $16.40 | $16.75 | $16.35 | $16.49 | $15.92 | 448,089 |
| 2018-11-12 | $16.85 | $16.98 | $16.38 | $16.40 | $15.83 | 347,976 |
| 2018-11-09 | $16.96 | $17.02 | $16.74 | $16.93 | $16.34 | 410,742 |
| 2018-11-08 | $17.53 | $17.55 | $16.92 | $17.05 | $16.46 | 276,449 |
| 2018-11-07 | $17.50 | $17.68 | $17.30 | $17.62 | $16.94 | 429,583 |
| 2018-11-06 | $16.93 | $17.47 | $16.93 | $17.40 | $16.73 | 628,294 |
| 2018-11-05 | $17.20 | $17.38 | $16.55 | $16.98 | $16.33 | 541,215 |
| 2018-11-02 | $16.85 | $17.38 | $16.79 | $17.11 | $16.45 | 741,746 |
| 2018-11-01 | $16.45 | $17.07 | $16.42 | $16.72 | $16.08 | 1,288,035 |
| 2018-10-31 | $16.58 | $16.63 | $16.00 | $16.29 | $15.67 | 680,272 |
| 2018-10-30 | $16.01 | $16.60 | $16.01 | $16.39 | $15.76 | 997,231 |
| 2018-10-29 | $16.72 | $17.00 | $15.79 | $15.99 | $15.38 | 923,906 |
| 2018-10-26 | $17.75 | $17.97 | $16.45 | $16.51 | $15.88 | 848,331 |
| 2018-10-25 | $18.50 | $19.42 | $17.47 | $18.12 | $17.43 | 1,014,783 |
| 2018-10-24 | $19.47 | $19.66 | $18.61 | $18.61 | $17.90 | 333,546 |
| 2018-10-23 | $19.44 | $19.71 | $18.90 | $19.54 | $18.79 | 301,396 |
| 2018-10-22 | $19.67 | $19.88 | $19.52 | $19.72 | $18.96 | 397,571 |
| 2018-10-19 | $19.82 | $19.96 | $19.44 | $19.58 | $18.83 | 214,987 |
| 2018-10-18 | $20.51 | $20.56 | $19.77 | $19.83 | $19.07 | 322,003 |
| 2018-10-17 | $20.49 | $20.63 | $20.20 | $20.60 | $19.81 | 171,503 |
| 2018-10-16 | $20.12 | $20.62 | $19.84 | $20.57 | $19.78 | 338,686 |
| 2018-10-15 | $19.28 | $20.11 | $18.74 | $19.98 | $19.21 | 420,996 |
| 2018-10-12 | $20.42 | $20.42 | $19.50 | $19.55 | $18.80 | 484,581 |
| 2018-10-11 | $21.01 | $21.21 | $20.17 | $20.19 | $19.42 | 358,905 |
| 2018-10-10 | $21.34 | $21.44 | $20.93 | $21.03 | $20.22 | 287,045 |
| 2018-10-09 | $21.96 | $22.13 | $21.21 | $21.37 | $20.55 | 343,363 |
| 2018-10-08 | $22.13 | $22.24 | $21.96 | $22.08 | $21.23 | 131,866 |
| 2018-10-05 | $22.34 | $22.54 | $22.06 | $22.15 | $21.30 | 253,622 |
| 2018-10-04 | $22.35 | $22.47 | $22.06 | $22.39 | $21.53 | 272,308 |
| 2018-10-03 | $22.26 | $22.54 | $22.05 | $22.40 | $21.54 | 136,212 |
| 2018-10-02 | $22.34 | $22.47 | $22.14 | $22.21 | $21.36 | 200,958 |
| 2018-10-01 | $23.50 | $23.50 | $22.28 | $22.38 | $21.52 | 547,553 |
| 2018-09-28 | $23.15 | $23.40 | $22.95 | $23.35 | $22.46 | 241,492 |
| 2018-09-27 | $23.15 | $23.35 | $23.00 | $23.20 | $22.31 | 196,827 |
| 2018-09-26 | $23.10 | $23.33 | $22.98 | $23.15 | $22.26 | 298,783 |
| 2018-09-25 | $23.05 | $23.15 | $22.75 | $23.10 | $22.21 | 425,845 |
| 2018-09-24 | $23.40 | $23.50 | $22.95 | $23.05 | $22.17 | 221,242 |
| 2018-09-21 | $23.45 | $23.55 | $23.30 | $23.50 | $22.60 | 718,568 |
| 2018-09-20 | $23.20 | $23.50 | $23.00 | $23.40 | $22.50 | 275,876 |
| 2018-09-19 | $22.85 | $23.10 | $22.70 | $23.05 | $22.17 | 429,864 |
| 2018-09-18 | $23.05 | $23.20 | $22.70 | $22.80 | $21.93 | 171,131 |
| 2018-09-17 | $23.40 | $23.45 | $23.00 | $23.05 | $22.17 | 255,263 |
| 2018-09-14 | $23.45 | $23.70 | $23.20 | $23.45 | $22.55 | 267,220 |
| 2018-09-13 | $23.75 | $23.80 | $23.20 | $23.45 | $22.55 | 222,299 |
| 2018-09-12 | $23.70 | $23.80 | $23.45 | $23.60 | $22.70 | 283,776 |
| 2018-09-11 | $23.80 | $23.80 | $23.40 | $23.65 | $22.74 | 241,487 |
| 2018-09-10 | $23.80 | $24.05 | $23.75 | $23.85 | $22.94 | 209,690 |
| 2018-09-07 | $23.75 | $24.10 | $23.65 | $23.80 | $22.89 | 346,849 |
| 2018-09-06 | $24.05 | $24.20 | $23.75 | $23.80 | $22.89 | 253,151 |
| 2018-09-05 | $24.00 | $24.05 | $23.75 | $23.95 | $23.03 | 360,616 |
| 2018-09-04 | $23.45 | $24.10 | $23.35 | $24.00 | $23.08 | 544,798 |
| 2018-08-31 | $23.35 | $23.70 | $23.10 | $23.55 | $22.65 | 223,411 |
| 2018-08-30 | $23.50 | $23.53 | $23.05 | $23.40 | $22.50 | 282,942 |
| 2018-08-29 | $23.75 | $23.75 | $23.40 | $23.50 | $22.60 | 232,440 |
| 2018-08-28 | $23.60 | $23.80 | $23.50 | $23.70 | $22.79 | 224,429 |
| 2018-08-27 | $23.60 | $23.70 | $23.35 | $23.60 | $22.70 | 181,124 |
| 2018-08-24 | $23.15 | $23.40 | $22.95 | $23.40 | $22.50 | 268,161 |
| 2018-08-23 | $23.35 | $23.40 | $23.10 | $23.10 | $22.21 | 242,575 |
| 2018-08-22 | $23.50 | $23.70 | $23.25 | $23.45 | $22.55 | 200,575 |
| 2018-08-21 | $23.10 | $23.65 | $23.10 | $23.55 | $22.65 | 248,227 |
| 2018-08-20 | $23.05 | $23.20 | $22.85 | $23.10 | $22.21 | 185,736 |
| 2018-08-17 | $22.75 | $23.03 | $22.65 | $22.90 | $22.02 | 365,181 |
| 2018-08-16 | $22.70 | $23.05 | $22.65 | $22.80 | $21.93 | 180,584 |
| 2018-08-15 | $23.00 | $24.25 | $22.40 | $22.65 | $21.78 | 465,114 |
| 2018-08-14 | $24.50 | $24.50 | $22.85 | $23.00 | $22.12 | 641,078 |
| 2018-08-13 | $22.50 | $22.65 | $22.30 | $22.40 | $21.54 | 210,109 |
| 2018-08-10 | $22.60 | $22.90 | $22.55 | $22.55 | $21.69 | 140,456 |
| 2018-08-09 | $22.70 | $22.98 | $22.65 | $22.80 | $21.93 | 216,737 |
| 2018-08-08 | $22.70 | $22.85 | $22.50 | $22.75 | $21.82 | 284,174 |
| 2018-08-07 | $22.30 | $22.60 | $22.10 | $22.55 | $21.62 | 412,246 |
| 2018-08-06 | $22.05 | $22.35 | $22.00 | $22.30 | $21.38 | 230,396 |
| 2018-08-03 | $22.15 | $22.30 | $21.85 | $22.10 | $21.19 | 237,941 |
| 2018-08-02 | $21.95 | $22.25 | $21.85 | $22.15 | $21.24 | 261,692 |
| 2018-08-01 | $22.35 | $22.35 | $21.70 | $22.00 | $21.10 | 404,376 |
| 2018-07-31 | $22.05 | $22.55 | $21.85 | $22.40 | $21.48 | 346,659 |
| 2018-07-30 | $22.05 | $22.60 | $22.00 | $22.05 | $21.14 | 343,921 |
| 2018-07-27 | $22.00 | $22.20 | $21.70 | $22.00 | $21.10 | 550,687 |
| 2018-07-26 | $23.85 | $23.85 | $21.90 | $22.05 | $21.14 | 974,787 |
| 2018-07-25 | $23.45 | $23.80 | $23.21 | $23.60 | $22.63 | 211,670 |
| 2018-07-24 | $23.40 | $23.60 | $23.18 | $23.50 | $22.54 | 398,704 |
| 2018-07-23 | $23.40 | $23.45 | $23.15 | $23.25 | $22.30 | 186,808 |
| 2018-07-20 | $23.50 | $23.75 | $23.40 | $23.45 | $22.49 | 207,859 |
| 2018-07-19 | $23.55 | $23.70 | $23.40 | $23.55 | $22.58 | 186,215 |
| 2018-07-18 | $23.30 | $23.63 | $23.10 | $23.55 | $22.58 | 341,353 |
| 2018-07-17 | $23.25 | $23.50 | $23.25 | $23.30 | $22.34 | 181,559 |
| 2018-07-16 | $23.60 | $23.65 | $23.15 | $23.30 | $22.34 | 210,690 |
| 2018-07-13 | $23.60 | $23.73 | $23.35 | $23.55 | $22.58 | 198,797 |
| 2018-07-12 | $23.50 | $23.75 | $23.25 | $23.55 | $22.58 | 287,250 |
| 2018-07-11 | $23.90 | $24.00 | $23.35 | $23.35 | $22.39 | 389,426 |
| 2018-07-10 | $24.20 | $24.25 | $23.85 | $24.05 | $23.06 | 222,010 |
| 2018-07-09 | $24.05 | $24.35 | $23.85 | $24.20 | $23.21 | 304,130 |
| 2018-07-06 | $23.85 | $24.25 | $23.85 | $23.95 | $22.97 | 323,279 |
| 2018-07-05 | $23.65 | $24.15 | $23.43 | $23.95 | $22.97 | 373,584 |
| 2018-07-03 | $23.40 | $23.78 | $23.40 | $23.50 | $22.54 | 139,699 |
| 2018-07-02 | $22.85 | $23.30 | $22.75 | $23.25 | $22.30 | 589,600 |
| 2018-06-29 | $22.90 | $23.18 | $22.85 | $22.95 | $22.01 | 255,771 |
| 2018-06-28 | $23.00 | $23.05 | $22.73 | $22.85 | $21.91 | 376,586 |
| 2018-06-27 | $23.50 | $23.60 | $22.95 | $22.95 | $22.01 | 402,729 |
| 2018-06-26 | $23.25 | $23.70 | $23.10 | $23.50 | $22.54 | 293,796 |
| 2018-06-25 | $23.95 | $23.95 | $23.10 | $23.15 | $22.20 | 493,281 |
| 2018-06-22 | $24.10 | $24.33 | $23.95 | $24.10 | $23.11 | 694,385 |
| 2018-06-21 | $24.40 | $24.50 | $23.95 | $24.03 | $23.04 | 562,396 |
| 2018-06-20 | $24.20 | $24.35 | $23.95 | $24.35 | $23.35 | 1,107,063 |
| 2018-06-19 | $23.90 | $24.15 | $23.88 | $24.10 | $23.11 | 773,615 |
| 2018-06-18 | $23.70 | $24.55 | $23.68 | $24.05 | $23.06 | 1,745,743 |
| 2018-06-15 | $23.65 | $23.85 | $23.60 | $23.75 | $22.78 | 802,634 |
| 2018-06-14 | $23.75 | $24.40 | $23.60 | $23.65 | $22.68 | 999,131 |
| 2018-06-13 | $23.75 | $23.90 | $23.60 | $23.80 | $22.82 | 335,886 |
| 2018-06-12 | $23.50 | $23.80 | $23.35 | $23.70 | $22.73 | 241,126 |
| 2018-06-11 | $23.40 | $23.60 | $23.25 | $23.45 | $22.49 | 144,331 |
| 2018-06-08 | $23.25 | $23.48 | $23.25 | $23.45 | $22.49 | 202,305 |
| 2018-06-07 | $23.30 | $23.40 | $23.05 | $23.25 | $22.30 | 176,111 |
| 2018-06-06 | $23.25 | $23.35 | $22.95 | $23.20 | $22.25 | 211,469 |
| 2018-06-05 | $22.95 | $23.30 | $22.75 | $23.30 | $22.34 | 217,212 |
| 2018-06-04 | $22.70 | $23.05 | $22.60 | $23.00 | $22.06 | 270,673 |
| 2018-06-01 | $22.75 | $22.85 | $22.50 | $22.55 | $21.62 | 371,715 |
| 2018-05-31 | $22.85 | $23.00 | $22.40 | $22.70 | $21.77 | 390,528 |
| 2018-05-30 | $22.75 | $23.18 | $22.34 | $22.90 | $21.96 | 795,781 |
| 2018-05-29 | $22.65 | $22.75 | $22.40 | $22.60 | $21.67 | 453,209 |
| 2018-05-25 | $22.85 | $23.35 | $22.60 | $22.80 | $21.86 | 315,229 |
| 2018-05-24 | $22.90 | $22.95 | $22.50 | $22.70 | $21.77 | 277,354 |
| 2018-05-23 | $22.95 | $23.10 | $22.75 | $22.95 | $22.01 | 239,735 |
| 2018-05-22 | $23.25 | $23.45 | $22.90 | $22.95 | $22.01 | 180,198 |
| 2018-05-21 | $23.05 | $23.35 | $22.95 | $23.30 | $22.34 | 221,831 |
| 2018-05-18 | $23.00 | $23.05 | $22.70 | $22.90 | $21.96 | 905,518 |
| 2018-05-17 | $22.55 | $23.00 | $22.55 | $22.85 | $21.91 | 309,852 |
| 2018-05-16 | $22.55 | $22.80 | $22.45 | $22.60 | $21.67 | 459,711 |
| 2018-05-15 | $22.55 | $22.75 | $22.35 | $22.60 | $21.67 | 460,069 |
| 2018-05-14 | $22.80 | $22.80 | $22.45 | $22.55 | $21.62 | 466,675 |
| 2018-05-11 | $22.75 | $22.85 | $22.60 | $22.70 | $21.77 | 200,957 |
| 2018-05-10 | $22.90 | $23.00 | $22.60 | $22.80 | $21.86 | 261,604 |
| 2018-05-09 | $23.25 | $23.25 | $22.40 | $22.90 | $21.90 | 668,711 |
| 2018-05-08 | $22.90 | $23.20 | $22.80 | $23.15 | $22.14 | 316,127 |
| 2018-05-07 | $23.05 | $23.40 | $22.88 | $22.95 | $21.95 | 360,088 |
| 2018-05-04 | $22.45 | $23.13 | $22.10 | $22.95 | $21.95 | 382,141 |
| 2018-05-03 | $22.60 | $22.80 | $22.28 | $22.55 | $21.56 | 451,247 |
| 2018-05-02 | $21.95 | $22.80 | $21.75 | $22.60 | $21.61 | 636,239 |
| 2018-05-01 | $21.80 | $21.95 | $21.25 | $21.85 | $20.89 | 672,356 |
| 2018-04-30 | $22.40 | $23.94 | $21.75 | $22.00 | $21.04 | 477,054 |
| 2018-04-27 | $22.70 | $22.80 | $21.80 | $22.30 | $21.32 | 1,229,266 |
| 2018-04-26 | $26.05 | $26.05 | $22.75 | $22.80 | $21.80 | 739,977 |
| 2018-04-25 | $25.05 | $25.15 | $24.80 | $25.00 | $23.91 | 281,000 |
| 2018-04-24 | $25.20 | $25.45 | $24.90 | $25.10 | $24.00 | 330,920 |
| 2018-04-23 | $25.55 | $25.70 | $25.15 | $25.15 | $24.05 | 236,555 |
| 2018-04-20 | $25.60 | $25.85 | $25.33 | $25.45 | $24.34 | 324,790 |
| 2018-04-19 | $25.75 | $25.95 | $25.43 | $25.70 | $24.57 | 200,264 |
| 2018-04-18 | $25.90 | $26.00 | $25.70 | $25.85 | $24.72 | 279,399 |
| 2018-04-17 | $25.80 | $26.10 | $25.75 | $25.80 | $24.67 | 347,379 |
| 2018-04-16 | $25.40 | $25.95 | $25.30 | $25.65 | $24.53 | 235,516 |
| 2018-04-13 | $25.25 | $25.35 | $25.05 | $25.30 | $24.19 | 184,451 |
| 2018-04-12 | $25.30 | $25.45 | $25.05 | $25.20 | $24.10 | 240,858 |
| 2018-04-11 | $25.35 | $25.40 | $25.00 | $25.15 | $24.05 | 165,930 |
| 2018-04-10 | $25.30 | $25.45 | $25.00 | $25.30 | $24.19 | 192,631 |
| 2018-04-09 | $25.35 | $25.45 | $24.80 | $24.95 | $23.86 | 180,432 |
| 2018-04-06 | $25.55 | $25.80 | $24.90 | $25.20 | $24.10 | 278,010 |
| 2018-04-05 | $25.45 | $25.75 | $25.20 | $25.65 | $24.53 | 739,070 |
| 2018-04-04 | $24.75 | $25.30 | $24.75 | $25.25 | $24.14 | 285,584 |
| 2018-04-03 | $24.75 | $25.10 | $24.48 | $25.05 | $23.95 | 357,948 |
| 2018-04-02 | $25.15 | $25.30 | $24.30 | $24.60 | $23.52 | 877,063 |
| 2018-03-29 | $25.10 | $25.40 | $24.85 | $25.20 | $24.10 | 258,315 |
| 2018-03-28 | $25.00 | $25.25 | $24.80 | $24.95 | $23.86 | 503,965 |
| 2018-03-27 | $25.30 | $25.45 | $24.80 | $24.95 | $23.86 | 312,638 |
| 2018-03-26 | $24.95 | $25.35 | $24.90 | $25.30 | $24.19 | 434,008 |
| 2018-03-23 | $25.00 | $25.00 | $24.65 | $24.65 | $23.57 | 576,005 |
| 2018-03-22 | $25.00 | $25.25 | $24.80 | $24.90 | $23.81 | 469,608 |
| 2018-03-21 | $25.00 | $25.40 | $24.95 | $25.10 | $24.00 | 165,927 |
| 2018-03-20 | $24.85 | $25.05 | $24.80 | $24.95 | $23.86 | 222,868 |
| 2018-03-19 | $24.95 | $25.25 | $24.40 | $24.75 | $23.67 | 296,219 |
| 2018-03-16 | $24.95 | $25.30 | $24.60 | $25.15 | $24.05 | 770,314 |
| 2018-03-15 | $24.90 | $24.90 | $24.60 | $24.80 | $23.71 | 283,041 |
| 2018-03-14 | $25.30 | $25.35 | $24.65 | $24.75 | $23.67 | 505,797 |
| 2018-03-13 | $25.75 | $25.85 | $25.20 | $25.30 | $24.19 | 456,310 |
| 2018-03-12 | $25.75 | $25.85 | $25.45 | $25.65 | $24.53 | 371,562 |
| 2018-03-09 | $24.80 | $25.75 | $24.75 | $25.65 | $24.53 | 290,634 |
| 2018-03-08 | $25.10 | $25.25 | $24.60 | $24.75 | $23.67 | 262,573 |
| 2018-03-07 | $24.75 | $25.25 | $24.65 | $25.20 | $24.03 | 252,627 |
| 2018-03-06 | $24.50 | $25.00 | $24.30 | $24.90 | $23.75 | 416,118 |
| 2018-03-05 | $24.30 | $24.60 | $24.15 | $24.50 | $23.37 | 361,801 |
| 2018-03-02 | $24.10 | $24.55 | $23.70 | $24.45 | $23.32 | 265,615 |
| 2018-03-01 | $24.15 | $24.50 | $23.80 | $24.30 | $23.18 | 350,914 |
| 2018-02-28 | $24.75 | $24.85 | $24.15 | $24.20 | $23.08 | 448,030 |
| 2018-02-27 | $24.95 | $25.03 | $24.40 | $24.60 | $23.46 | 1,035,947 |
| 2018-02-26 | $25.25 | $25.35 | $24.60 | $24.85 | $23.70 | 416,934 |
| 2018-02-23 | $24.80 | $25.40 | $24.55 | $25.25 | $24.08 | 492,344 |
| 2018-02-22 | $25.00 | $26.25 | $24.90 | $25.10 | $23.94 | 802,643 |
| 2018-02-21 | $23.65 | $24.15 | $23.60 | $23.65 | $22.56 | 170,656 |
| 2018-02-20 | $23.50 | $23.75 | $23.30 | $23.65 | $22.56 | 272,889 |
| 2018-02-16 | $23.80 | $24.15 | $23.65 | $23.70 | $22.60 | 359,518 |
| 2018-02-15 | $24.15 | $24.15 | $23.60 | $23.85 | $22.75 | 252,854 |
| 2018-02-14 | $23.50 | $24.00 | $23.45 | $23.95 | $22.84 | 231,561 |
| 2018-02-13 | $23.30 | $23.78 | $23.30 | $23.65 | $22.56 | 305,811 |
| 2018-02-12 | $23.15 | $23.80 | $23.05 | $23.35 | $22.27 | 468,851 |
| 2018-02-09 | $23.45 | $23.65 | $22.75 | $23.25 | $22.17 | 356,511 |
| 2018-02-08 | $23.80 | $23.85 | $23.20 | $23.20 | $22.13 | 423,933 |
| 2018-02-07 | $23.40 | $23.90 | $23.40 | $23.70 | $22.60 | 300,519 |
| 2018-02-06 | $22.70 | $23.65 | $22.10 | $23.40 | $22.32 | 621,656 |
| 2018-02-05 | $24.15 | $24.30 | $23.25 | $23.25 | $22.17 | 318,565 |
| 2018-02-02 | $25.10 | $25.10 | $24.15 | $24.35 | $23.22 | 271,599 |
| 2018-02-01 | $24.95 | $25.40 | $24.60 | $25.35 | $24.18 | 381,187 |
| 2018-01-31 | $25.50 | $25.60 | $24.90 | $24.95 | $23.80 | 452,143 |
| 2018-01-30 | $25.80 | $25.85 | $25.30 | $25.40 | $24.22 | 283,796 |
| 2018-01-29 | $26.15 | $26.15 | $25.70 | $26.00 | $24.80 | 217,596 |
| 2018-01-26 | $25.70 | $26.25 | $25.45 | $26.15 | $24.94 | 277,825 |
| 2018-01-25 | $25.45 | $25.80 | $25.20 | $25.70 | $24.51 | 293,265 |
| 2018-01-24 | $25.45 | $25.55 | $25.20 | $25.30 | $24.13 | 189,820 |
| 2018-01-23 | $25.30 | $25.70 | $25.05 | $25.45 | $24.27 | 144,534 |
| 2018-01-22 | $25.45 | $25.55 | $25.25 | $25.35 | $24.18 | 230,554 |
| 2018-01-19 | $25.05 | $25.53 | $25.05 | $25.45 | $24.27 | 188,351 |
| 2018-01-18 | $25.95 | $26.00 | $25.00 | $25.10 | $23.94 | 267,043 |
| 2018-01-17 | $25.70 | $26.05 | $25.60 | $26.05 | $24.84 | 415,914 |
| 2018-01-16 | $25.85 | $26.10 | $25.45 | $25.60 | $24.42 | 396,969 |
| 2018-01-12 | $25.45 | $25.70 | $25.00 | $25.70 | $24.51 | 503,435 |
| 2018-01-11 | $24.65 | $25.40 | $24.60 | $25.40 | $24.22 | 452,408 |
| 2018-01-10 | $25.05 | $25.05 | $24.38 | $24.60 | $23.46 | 315,089 |
| 2018-01-09 | $25.35 | $25.40 | $24.95 | $25.15 | $23.99 | 254,194 |
| 2018-01-08 | $25.00 | $25.50 | $24.75 | $25.40 | $24.22 | 226,105 |
| 2018-01-05 | $24.95 | $25.20 | $24.80 | $25.10 | $23.94 | 350,242 |
| 2018-01-04 | $25.00 | $25.20 | $24.85 | $24.95 | $23.80 | 192,845 |
| 2018-01-03 | $25.15 | $25.15 | $24.70 | $24.95 | $23.80 | 232,287 |
| 2018-01-02 | $25.10 | $25.15 | $24.55 | $25.05 | $23.89 | 519,821 |
| 2017-12-29 | $24.60 | $25.20 | $24.60 | $25.15 | $23.99 | 467,251 |
| 2017-12-28 | $24.25 | $24.65 | $24.15 | $24.55 | $23.41 | 284,726 |
| 2017-12-27 | $24.35 | $24.50 | $24.10 | $24.30 | $23.18 | 427,162 |
| 2017-12-26 | $24.10 | $24.25 | $23.90 | $24.25 | $23.13 | 278,864 |
| 2017-12-22 | $24.40 | $24.55 | $24.05 | $24.05 | $22.94 | 294,687 |
| 2017-12-21 | $24.05 | $24.55 | $23.85 | $24.35 | $23.22 | 418,988 |
| 2017-12-20 | $24.00 | $24.25 | $23.75 | $24.05 | $22.94 | 406,066 |
| 2017-12-19 | $24.25 | $24.35 | $24.00 | $24.05 | $22.94 | 339,428 |
| 2017-12-18 | $24.50 | $24.50 | $24.15 | $24.20 | $23.08 | 398,610 |
| 2017-12-15 | $23.95 | $24.50 | $23.95 | $24.25 | $23.13 | 1,491,886 |
| 2017-12-14 | $24.25 | $24.35 | $23.90 | $23.95 | $22.84 | 433,934 |
| 2017-12-13 | $24.25 | $24.50 | $24.10 | $24.15 | $23.03 | 336,988 |
| 2017-12-12 | $24.45 | $24.45 | $24.15 | $24.20 | $23.08 | 272,905 |
| 2017-12-11 | $24.45 | $24.45 | $24.20 | $24.35 | $23.22 | 378,658 |
| 2017-12-08 | $24.65 | $24.65 | $24.35 | $24.50 | $23.37 | 233,427 |
| 2017-12-07 | $24.75 | $24.78 | $24.50 | $24.60 | $23.46 | 275,444 |
| 2017-12-06 | $24.80 | $24.88 | $24.55 | $24.70 | $23.56 | 223,235 |
| 2017-12-05 | $25.05 | $25.05 | $24.65 | $24.75 | $23.60 | 247,319 |
| 2017-12-04 | $25.20 | $25.25 | $24.95 | $25.10 | $23.94 | 447,788 |
| 2017-12-01 | $25.05 | $25.05 | $24.15 | $24.90 | $23.75 | 739,564 |
| 2017-11-30 | $25.45 | $25.45 | $24.90 | $24.95 | $23.80 | 505,682 |
| 2017-11-29 | $25.40 | $25.70 | $24.95 | $25.25 | $24.08 | 747,828 |
| 2017-11-28 | $25.00 | $25.53 | $24.85 | $25.45 | $24.27 | 1,548,172 |
| 2017-11-27 | $25.60 | $25.60 | $24.90 | $25.00 | $23.84 | 669,420 |
| 2017-11-24 | $24.80 | $25.70 | $24.80 | $25.60 | $24.42 | 363,100 |
| 2017-11-22 | $25.00 | $25.00 | $24.60 | $24.70 | $23.56 | 313,410 |
| 2017-11-21 | $24.75 | $25.05 | $24.16 | $24.95 | $23.80 | 316,901 |
| 2017-11-20 | $24.30 | $24.75 | $24.20 | $24.70 | $23.56 | 465,628 |
| 2017-11-17 | $24.05 | $24.40 | $24.00 | $24.30 | $23.18 | 819,458 |
| 2017-11-16 | $23.35 | $24.30 | $23.35 | $24.25 | $23.13 | 485,757 |
| 2017-11-15 | $23.10 | $23.40 | $22.90 | $23.25 | $22.17 | 854,537 |
| 2017-11-14 | $23.10 | $23.58 | $22.95 | $23.25 | $22.17 | 531,263 |
| 2017-11-13 | $22.90 | $23.60 | $22.90 | $23.20 | $22.13 | 784,529 |
| 2017-11-10 | $22.80 | $23.24 | $22.70 | $23.05 | $21.98 | 419,843 |
| 2017-11-09 | $22.80 | $23.05 | $22.60 | $22.85 | $21.79 | 400,253 |
| 2017-11-08 | $23.00 | $23.23 | $22.80 | $23.00 | $21.87 | 592,033 |
| 2017-11-07 | $22.95 | $22.95 | $22.60 | $22.80 | $21.68 | 327,024 |
| 2017-11-06 | $22.70 | $22.95 | $22.26 | $22.95 | $21.83 | 392,603 |
| 2017-11-03 | $22.80 | $23.00 | $22.50 | $22.75 | $21.64 | 257,356 |
| 2017-11-02 | $22.60 | $23.75 | $22.55 | $22.70 | $21.59 | 444,917 |
| 2017-11-01 | $22.85 | $22.95 | $22.60 | $22.70 | $21.59 | 378,160 |
| 2017-10-31 | $22.85 | $23.00 | $22.70 | $22.80 | $21.68 | 427,730 |
| 2017-10-30 | $23.20 | $23.25 | $22.50 | $22.70 | $21.59 | 475,732 |
| 2017-10-27 | $22.85 | $23.80 | $22.60 | $23.25 | $22.11 | 160,217 |
| 2017-10-26 | $22.20 | $23.15 | $22.00 | $22.80 | $21.68 | 922,099 |
| 2017-10-25 | $21.70 | $21.70 | $21.25 | $21.60 | $20.54 | 506,268 |
| 2017-10-24 | $21.75 | $21.90 | $21.45 | $21.70 | $20.64 | 458,310 |
| 2017-10-23 | $22.10 | $22.15 | $21.65 | $21.80 | $20.73 | 326,324 |
| 2017-10-20 | $22.05 | $22.40 | $21.90 | $22.05 | $20.97 | 409,172 |
| 2017-10-19 | $21.80 | $21.95 | $21.60 | $21.90 | $20.83 | 119,604 |
| 2017-10-18 | $21.85 | $22.05 | $21.70 | $21.95 | $20.87 | 425,776 |
| 2017-10-17 | $21.65 | $22.10 | $21.65 | $21.80 | $20.73 | 230,771 |
| 2017-10-16 | $21.95 | $22.20 | $21.60 | $21.95 | $20.87 | 206,757 |
| 2017-10-13 | $22.10 | $22.20 | $21.93 | $21.95 | $20.87 | 266,485 |
| 2017-10-12 | $21.95 | $22.25 | $21.95 | $22.20 | $21.11 | 219,211 |
| 2017-10-11 | $21.80 | $22.00 | $21.73 | $21.95 | $20.87 | 179,054 |
| 2017-10-10 | $21.90 | $21.98 | $21.65 | $21.90 | $20.83 | 203,273 |
| 2017-10-09 | $22.05 | $22.20 | $21.70 | $21.75 | $20.68 | 142,310 |
| 2017-10-06 | $21.95 | $22.05 | $21.70 | $22.05 | $20.97 | 182,102 |
| 2017-10-05 | $22.05 | $22.25 | $21.85 | $21.95 | $20.87 | 259,040 |
| 2017-10-04 | $22.15 | $22.30 | $21.90 | $22.05 | $20.97 | 234,858 |
| 2017-10-03 | $22.25 | $22.25 | $21.80 | $22.15 | $21.06 | 370,700 |
| 2017-10-02 | $21.95 | $22.40 | $21.75 | $22.35 | $21.26 | 350,700 |
| 2017-09-29 | $22.10 | $22.10 | $21.80 | $21.90 | $20.83 | 374,837 |
| 2017-09-28 | $21.85 | $22.15 | $21.75 | $22.05 | $20.97 | 230,042 |
| 2017-09-27 | $21.95 | $22.60 | $21.05 | $21.85 | $20.78 | 424,925 |
| 2017-09-26 | $21.55 | $22.05 | $21.40 | $21.80 | $20.73 | 475,233 |
| 2017-09-25 | $21.50 | $21.75 | $21.25 | $21.55 | $20.49 | 388,920 |
| 2017-09-22 | $21.20 | $21.48 | $21.15 | $21.40 | $20.35 | 426,153 |
| 2017-09-21 | $20.65 | $21.40 | $20.35 | $21.30 | $20.26 | 602,506 |
| 2017-09-20 | $20.40 | $20.80 | $20.25 | $20.75 | $19.73 | 403,080 |
| 2017-09-19 | $20.25 | $20.55 | $20.00 | $20.40 | $19.40 | 358,748 |
| 2017-09-18 | $20.35 | $20.50 | $20.15 | $20.15 | $19.16 | 241,714 |
| 2017-09-15 | $19.95 | $20.40 | $19.83 | $20.30 | $19.31 | 849,620 |
| 2017-09-14 | $20.35 | $20.40 | $20.10 | $20.15 | $19.16 | 407,992 |
| 2017-09-13 | $20.35 | $20.58 | $20.10 | $20.50 | $19.50 | 526,262 |
| 2017-09-12 | $20.05 | $20.40 | $19.98 | $20.40 | $19.40 | 391,936 |
| 2017-09-11 | $19.70 | $20.15 | $19.65 | $20.00 | $19.02 | 476,386 |
| 2017-09-08 | $19.00 | $19.63 | $18.90 | $19.60 | $18.64 | 275,682 |
| 2017-09-07 | $19.25 | $19.25 | $18.93 | $18.95 | $18.02 | 220,179 |
| 2017-09-06 | $19.10 | $19.30 | $18.95 | $19.15 | $18.21 | 311,938 |
| 2017-09-05 | $19.25 | $19.35 | $18.95 | $19.05 | $18.12 | 274,005 |
| 2017-09-01 | $19.05 | $19.35 | $19.00 | $19.30 | $18.35 | 222,428 |
| 2017-08-31 | $19.05 | $19.05 | $18.75 | $19.00 | $18.07 | 350,638 |
| 2017-08-30 | $19.10 | $19.15 | $18.80 | $18.90 | $17.97 | 237,581 |
| 2017-08-29 | $18.95 | $19.15 | $18.65 | $19.10 | $18.16 | 445,517 |
| 2017-08-28 | $19.30 | $19.43 | $18.95 | $19.00 | $18.07 | 362,266 |
| 2017-08-25 | $19.10 | $19.25 | $19.05 | $19.20 | $18.26 | 309,945 |
| 2017-08-24 | $18.75 | $19.18 | $18.75 | $19.05 | $18.12 | 386,842 |
| 2017-08-23 | $18.65 | $18.98 | $18.60 | $18.75 | $17.83 | 341,048 |
| 2017-08-22 | $18.65 | $18.90 | $18.65 | $18.80 | $17.88 | 470,065 |
| 2017-08-21 | $18.85 | $19.05 | $18.65 | $18.70 | $17.78 | 427,079 |
| 2017-08-18 | $18.50 | $18.95 | $18.30 | $18.85 | $17.93 | 440,245 |
| 2017-08-17 | $18.95 | $19.25 | $18.65 | $18.70 | $17.78 | 373,214 |
| 2017-08-16 | $19.05 | $19.20 | $18.93 | $18.95 | $18.02 | 333,774 |
| 2017-08-15 | $19.30 | $19.30 | $18.95 | $19.05 | $18.12 | 343,978 |
| 2017-08-14 | $18.80 | $19.48 | $18.80 | $19.30 | $18.35 | 312,988 |
| 2017-08-11 | $18.65 | $19.05 | $18.65 | $18.75 | $17.83 | 430,870 |
| 2017-08-10 | $18.90 | $19.15 | $18.65 | $18.65 | $17.74 | 332,509 |
| 2017-08-09 | $18.90 | $19.20 | $18.90 | $19.05 | $18.12 | 294,946 |
| 2017-08-08 | $18.80 | $19.38 | $18.80 | $19.10 | $18.10 | 330,267 |
| 2017-08-07 | $18.90 | $19.00 | $18.75 | $18.80 | $17.82 | 158,456 |
| 2017-08-04 | $18.70 | $19.00 | $18.60 | $18.90 | $17.91 | 221,243 |
| 2017-08-03 | $18.70 | $18.85 | $18.60 | $18.60 | $17.63 | 285,163 |
| 2017-08-02 | $19.00 | $19.20 | $18.60 | $18.65 | $17.68 | 281,098 |
| 2017-08-01 | $19.05 | $19.13 | $18.73 | $19.05 | $18.06 | 253,233 |
| 2017-07-31 | $18.90 | $19.03 | $18.70 | $18.95 | $17.96 | 320,731 |
| 2017-07-28 | $19.55 | $19.55 | $18.85 | $18.90 | $17.91 | 745,243 |
| 2017-07-27 | $19.40 | $20.25 | $19.05 | $19.65 | $18.62 | 691,414 |
| 2017-07-26 | $18.90 | $18.95 | $18.65 | $18.80 | $17.82 | 352,141 |
| 2017-07-25 | $18.95 | $19.15 | $18.75 | $18.85 | $17.87 | 435,480 |
| 2017-07-24 | $18.85 | $18.95 | $18.75 | $18.90 | $17.91 | 389,693 |
| 2017-07-21 | $19.10 | $19.15 | $18.60 | $18.90 | $17.91 | 328,626 |
| 2017-07-20 | $19.05 | $19.15 | $18.90 | $19.00 | $18.01 | 601,925 |
| 2017-07-19 | $18.95 | $19.10 | $18.88 | $19.00 | $18.01 | 248,532 |
| 2017-07-18 | $18.75 | $19.10 | $18.70 | $18.85 | $17.87 | 277,430 |
| 2017-07-17 | $18.90 | $19.10 | $18.83 | $18.90 | $17.91 | 247,745 |
| 2017-07-14 | $19.10 | $19.65 | $18.90 | $18.95 | $17.96 | 210,766 |
| 2017-07-13 | $19.00 | $19.70 | $18.80 | $19.10 | $18.10 | 296,804 |
| 2017-07-12 | $19.20 | $19.45 | $19.00 | $19.05 | $18.06 | 306,763 |
| 2017-07-11 | $19.25 | $19.35 | $18.95 | $19.00 | $18.01 | 383,961 |
| 2017-07-10 | $19.50 | $19.60 | $19.15 | $19.25 | $18.24 | 281,262 |
| 2017-07-07 | $19.35 | $19.65 | $19.30 | $19.60 | $18.58 | 270,147 |
| 2017-07-06 | $19.40 | $19.80 | $19.25 | $19.30 | $18.29 | 437,158 |
| 2017-07-05 | $19.60 | $19.85 | $19.40 | $19.55 | $18.53 | 389,164 |
| 2017-07-03 | $19.70 | $19.90 | $19.55 | $19.65 | $18.62 | 144,268 |
| 2017-06-30 | $19.65 | $19.80 | $19.50 | $19.65 | $18.62 | 234,496 |
| 2017-06-29 | $19.95 | $20.10 | $19.35 | $19.60 | $18.58 | 290,322 |
| 2017-06-28 | $19.90 | $20.10 | $19.80 | $20.00 | $18.96 | 296,375 |
| 2017-06-27 | $19.85 | $20.10 | $19.75 | $19.80 | $18.77 | 747,454 |
| 2017-06-26 | $19.70 | $20.05 | $19.60 | $19.85 | $18.81 | 411,659 |
| 2017-06-23 | $19.45 | $19.80 | $19.40 | $19.65 | $18.62 | 654,876 |
| 2017-06-22 | $19.55 | $19.75 | $19.20 | $19.55 | $18.53 | 482,540 |
| 2017-06-21 | $19.35 | $19.78 | $19.25 | $19.50 | $18.48 | 501,136 |
| 2017-06-20 | $19.60 | $19.75 | $19.35 | $19.35 | $18.34 | 450,221 |
| 2017-06-19 | $19.60 | $19.85 | $19.45 | $19.70 | $18.67 | 794,664 |
| 2017-06-16 | $19.55 | $19.75 | $19.45 | $19.50 | $18.48 | 1,116,812 |
| 2017-06-15 | $19.80 | $20.05 | $19.58 | $19.70 | $18.67 | 541,248 |
| 2017-06-14 | $20.30 | $20.43 | $19.85 | $19.95 | $18.91 | 684,838 |
| 2017-06-13 | $20.40 | $20.50 | $20.20 | $20.30 | $19.24 | 455,088 |
| 2017-06-12 | $20.60 | $20.90 | $20.25 | $20.30 | $19.24 | 778,093 |
| 2017-06-09 | $20.75 | $20.93 | $20.50 | $20.65 | $19.57 | 391,263 |
| 2017-06-08 | $20.40 | $21.00 | $20.40 | $20.70 | $19.62 | 373,827 |
| 2017-06-07 | $20.70 | $20.75 | $20.35 | $20.55 | $19.48 | 230,205 |
| 2017-06-06 | $20.60 | $20.75 | $20.45 | $20.65 | $19.57 | 263,479 |
| 2017-06-05 | $20.90 | $20.90 | $20.65 | $20.70 | $19.62 | 257,892 |
| 2017-06-02 | $20.70 | $21.05 | $20.60 | $20.95 | $19.86 | 332,300 |
| 2017-06-01 | $20.65 | $20.75 | $20.50 | $20.65 | $19.57 | 462,840 |
| 2017-05-31 | $20.55 | $20.65 | $20.20 | $20.55 | $19.48 | 227,894 |
| 2017-05-30 | $20.60 | $20.60 | $20.30 | $20.45 | $19.38 | 457,512 |
| 2017-05-26 | $20.45 | $20.80 | $20.35 | $20.65 | $19.57 | 542,069 |
| 2017-05-25 | $20.25 | $20.60 | $20.25 | $20.50 | $19.43 | 432,902 |
| 2017-05-24 | $20.20 | $20.30 | $20.05 | $20.20 | $19.15 | 714,727 |
| 2017-05-23 | $20.25 | $20.25 | $19.90 | $20.20 | $19.15 | 458,944 |
| 2017-05-22 | $19.60 | $20.25 | $19.60 | $20.15 | $19.10 | 674,747 |
| 2017-05-19 | $19.40 | $19.65 | $18.98 | $19.60 | $18.58 | 1,146,268 |
| 2017-05-18 | $19.25 | $19.45 | $19.15 | $19.45 | $18.43 | 328,530 |
| 2017-05-17 | $19.10 | $19.35 | $19.03 | $19.25 | $18.24 | 383,139 |
| 2017-05-16 | $19.50 | $19.60 | $19.20 | $19.40 | $18.39 | 344,796 |
| 2017-05-15 | $19.20 | $19.60 | $19.10 | $19.50 | $18.48 | 323,717 |
| 2017-05-12 | $19.20 | $19.30 | $18.90 | $19.10 | $18.10 | 568,200 |
| 2017-05-11 | $19.20 | $19.30 | $18.90 | $19.25 | $18.24 | 254,639 |
| 2017-05-10 | $19.30 | $19.40 | $19.10 | $19.35 | $18.34 | 242,533 |
| 2017-05-09 | $19.60 | $19.65 | $19.15 | $19.40 | $18.33 | 655,859 |
| 2017-05-08 | $19.40 | $19.70 | $19.35 | $19.55 | $18.47 | 233,930 |
| 2017-05-05 | $19.70 | $19.75 | $19.40 | $19.60 | $18.52 | 194,270 |
| 2017-05-04 | $19.75 | $19.95 | $19.45 | $19.65 | $18.57 | 202,475 |
| 2017-05-03 | $19.75 | $20.00 | $19.70 | $19.80 | $18.71 | 383,432 |
| 2017-05-02 | $19.65 | $19.90 | $19.50 | $19.80 | $18.71 | 320,240 |
| 2017-05-01 | $19.95 | $20.15 | $19.55 | $19.65 | $18.57 | 377,615 |
| 2017-04-28 | $19.85 | $19.95 | $19.75 | $19.90 | $18.80 | 629,757 |
| 2017-04-27 | $21.00 | $21.00 | $19.75 | $19.85 | $18.76 | 558,725 |
| 2017-04-26 | $19.65 | $20.10 | $19.65 | $19.95 | $18.85 | 529,912 |
| 2017-04-25 | $19.45 | $19.75 | $19.20 | $19.65 | $18.57 | 584,882 |
| 2017-04-24 | $19.15 | $19.40 | $18.90 | $19.30 | $18.24 | 407,199 |
| 2017-04-21 | $18.90 | $19.05 | $18.65 | $18.75 | $17.72 | 362,551 |
| 2017-04-20 | $19.05 | $19.05 | $18.80 | $19.00 | $17.95 | 414,085 |
| 2017-04-19 | $19.00 | $19.20 | $18.83 | $18.95 | $17.90 | 277,299 |
| 2017-04-18 | $18.90 | $19.00 | $18.70 | $18.85 | $17.81 | 220,113 |
| 2017-04-17 | $18.70 | $18.98 | $18.60 | $18.95 | $17.90 | 289,591 |
| 2017-04-13 | $18.75 | $18.80 | $18.55 | $18.60 | $17.57 | 421,994 |
| 2017-04-12 | $19.30 | $19.35 | $18.65 | $18.80 | $17.76 | 362,636 |
| 2017-04-11 | $18.40 | $19.05 | $18.40 | $19.05 | $18.00 | 431,776 |
| 2017-04-10 | $18.40 | $18.60 | $18.25 | $18.50 | $17.48 | 523,908 |
| 2017-04-07 | $18.45 | $18.70 | $18.15 | $18.40 | $17.39 | 502,759 |
| 2017-04-06 | $18.30 | $18.65 | $18.25 | $18.50 | $17.48 | 447,231 |
| 2017-04-05 | $18.80 | $18.80 | $18.20 | $18.30 | $17.29 | 429,622 |
| 2017-04-04 | $18.60 | $18.75 | $18.55 | $18.70 | $17.67 | 364,385 |
| 2017-04-03 | $19.15 | $19.15 | $18.60 | $18.70 | $17.67 | 345,052 |
| 2017-03-31 | $18.70 | $19.25 | $18.65 | $19.05 | $18.00 | 493,717 |
| 2017-03-30 | $18.65 | $18.85 | $18.50 | $18.65 | $17.62 | 279,532 |
| 2017-03-29 | $18.65 | $18.85 | $18.55 | $18.65 | $17.62 | 400,836 |
| 2017-03-28 | $18.65 | $18.80 | $18.45 | $18.70 | $17.67 | 372,353 |
| 2017-03-27 | $18.40 | $18.80 | $18.20 | $18.75 | $17.72 | 277,200 |
| 2017-03-24 | $18.65 | $18.75 | $18.35 | $18.60 | $17.57 | 493,698 |
| 2017-03-23 | $18.05 | $18.75 | $18.05 | $18.65 | $17.62 | 378,901 |
| 2017-03-22 | $18.15 | $18.30 | $17.83 | $18.00 | $17.01 | 269,021 |
| 2017-03-21 | $18.70 | $18.70 | $18.13 | $18.15 | $17.15 | 349,669 |
| 2017-03-20 | $19.10 | $19.15 | $18.55 | $18.60 | $17.57 | 334,733 |
| 2017-03-17 | $19.00 | $19.25 | $18.95 | $19.15 | $18.09 | 647,432 |
| 2017-03-16 | $19.10 | $19.40 | $19.05 | $19.10 | $18.05 | 325,943 |
| 2017-03-15 | $19.25 | $19.40 | $18.95 | $19.10 | $18.05 | 557,329 |
| 2017-03-14 | $19.30 | $19.35 | $18.98 | $19.10 | $18.05 | 409,878 |
| 2017-03-13 | $19.30 | $19.45 | $19.00 | $19.40 | $18.33 | 462,605 |
| 2017-03-10 | $19.30 | $19.55 | $19.10 | $19.30 | $18.24 | 491,613 |
| 2017-03-09 | $19.35 | $19.50 | $19.05 | $19.20 | $18.14 | 549,697 |
| 2017-03-08 | $19.20 | $19.60 | $19.20 | $19.35 | $18.28 | 549,227 |
| 2017-03-07 | $19.35 | $19.68 | $19.10 | $19.20 | $18.09 | 509,992 |
| 2017-03-06 | $19.45 | $19.63 | $19.30 | $19.35 | $18.23 | 449,136 |
| 2017-03-03 | $19.50 | $19.93 | $19.45 | $19.60 | $18.46 | 504,128 |
| 2017-03-02 | $19.05 | $19.68 | $18.85 | $19.55 | $18.41 | 666,090 |
| 2017-03-01 | $19.10 | $19.35 | $18.85 | $19.10 | $17.99 | 692,196 |
| 2017-02-28 | $19.25 | $19.30 | $18.85 | $18.90 | $17.80 | 632,469 |
| 2017-02-27 | $18.70 | $19.48 | $17.50 | $19.40 | $18.27 | 820,408 |
| 2017-02-24 | $18.45 | $18.80 | $18.25 | $18.75 | $17.66 | 544,921 |
| 2017-02-23 | $18.00 | $19.30 | $17.63 | $18.45 | $17.38 | 1,143,368 |
| 2017-02-22 | $17.85 | $18.10 | $17.50 | $17.80 | $16.77 | 781,266 |
| 2017-02-21 | $17.75 | $18.05 | $17.70 | $17.85 | $16.81 | 856,887 |
| 2017-02-17 | $17.85 | $17.95 | $17.70 | $17.75 | $16.72 | 358,848 |
| 2017-02-16 | $17.90 | $18.00 | $17.70 | $17.85 | $16.81 | 316,657 |
| 2017-02-15 | $17.90 | $18.13 | $17.80 | $17.90 | $16.86 | 331,633 |
| 2017-02-14 | $17.65 | $18.00 | $17.45 | $17.95 | $16.91 | 477,416 |
| 2017-02-13 | $18.10 | $18.15 | $17.65 | $17.75 | $16.72 | 420,298 |
| 2017-02-10 | $17.75 | $18.10 | $17.55 | $18.00 | $16.95 | 592,817 |
| 2017-02-09 | $17.75 | $18.00 | $17.55 | $17.75 | $16.72 | 359,836 |
| 2017-02-08 | $17.35 | $17.65 | $17.18 | $17.65 | $16.63 | 645,770 |
| 2017-02-07 | $17.25 | $17.55 | $17.25 | $17.35 | $16.34 | 331,573 |
| 2017-02-06 | $17.70 | $17.75 | $17.20 | $17.25 | $16.25 | 501,850 |
| 2017-02-03 | $17.40 | $17.90 | $17.38 | $17.80 | $16.77 | 509,292 |
| 2017-02-02 | $17.75 | $17.95 | $17.20 | $17.25 | $16.25 | 595,053 |
| 2017-02-01 | $18.30 | $18.45 | $17.70 | $17.75 | $16.72 | 420,932 |
| 2017-01-31 | $17.85 | $18.25 | $17.57 | $18.20 | $17.14 | 404,479 |
| 2017-01-30 | $18.25 | $18.25 | $17.65 | $17.90 | $16.86 | 302,781 |
| 2017-01-27 | $18.20 | $18.50 | $17.95 | $18.40 | $17.33 | 349,094 |
| 2017-01-26 | $18.55 | $18.55 | $17.95 | $18.10 | $17.05 | 375,236 |
| 2017-01-25 | $18.35 | $18.60 | $18.35 | $18.50 | $17.43 | 1,037,872 |
| 2017-01-24 | $18.15 | $18.53 | $17.95 | $18.30 | $17.24 | 1,492,714 |
| 2017-01-23 | $18.15 | $18.35 | $17.95 | $18.10 | $17.05 | 505,300 |
| 2017-01-20 | $18.20 | $18.45 | $18.15 | $18.25 | $17.19 | 694,468 |
| 2017-01-19 | $18.85 | $19.05 | $18.20 | $18.20 | $17.14 | 1,071,241 |
| 2017-01-18 | $18.65 | $18.93 | $18.54 | $18.85 | $17.76 | 359,675 |
| 2017-01-17 | $18.90 | $19.00 | $18.60 | $18.65 | $17.57 | 494,603 |
| 2017-01-13 | $18.40 | $18.98 | $18.40 | $18.95 | $17.85 | 297,472 |
| 2017-01-12 | $18.35 | $18.50 | $18.14 | $18.30 | $17.24 | 330,641 |
| 2017-01-11 | $18.50 | $18.65 | $18.20 | $18.40 | $17.33 | 341,253 |
| 2017-01-10 | $18.30 | $18.75 | $18.15 | $18.40 | $17.33 | 493,261 |
| 2017-01-09 | $18.20 | $18.50 | $17.85 | $18.25 | $17.19 | 540,842 |
| 2017-01-06 | $18.50 | $18.55 | $18.15 | $18.30 | $17.24 | 451,878 |
| 2017-01-05 | $19.15 | $19.20 | $18.50 | $18.50 | $17.43 | 345,301 |
| 2017-01-04 | $18.85 | $19.30 | $18.80 | $19.20 | $18.09 | 445,280 |
| 2017-01-03 | $18.75 | $19.00 | $18.55 | $18.80 | $17.71 | 400,030 |
| 2016-12-30 | $18.85 | $18.85 | $18.50 | $18.55 | $17.47 | 335,491 |
| 2016-12-29 | $18.60 | $18.90 | $18.55 | $18.85 | $17.76 | 321,174 |
| 2016-12-28 | $18.75 | $19.10 | $18.40 | $18.55 | $17.47 | 423,440 |
| 2016-12-27 | $18.50 | $18.85 | $18.45 | $18.75 | $17.66 | 143,757 |
| 2016-12-23 | $18.85 | $18.85 | $18.28 | $18.50 | $17.43 | 179,952 |
| 2016-12-22 | $18.80 | $18.90 | $18.35 | $18.45 | $17.38 | 350,227 |
| 2016-12-21 | $18.40 | $18.88 | $18.20 | $18.70 | $17.61 | 309,046 |
| 2016-12-20 | $18.15 | $18.70 | $18.15 | $18.55 | $17.47 | 312,688 |
| 2016-12-19 | $18.80 | $18.80 | $18.05 | $18.15 | $17.10 | 580,033 |
| 2016-12-16 | $18.65 | $18.95 | $18.55 | $18.80 | $17.71 | 3,254,387 |
| 2016-12-15 | $18.25 | $18.85 | $18.05 | $18.75 | $17.66 | 424,454 |
| 2016-12-14 | $18.25 | $18.45 | $18.08 | $18.15 | $17.10 | 479,234 |
| 2016-12-13 | $18.45 | $18.70 | $18.25 | $18.35 | $17.28 | 527,763 |
| 2016-12-12 | $18.05 | $18.40 | $17.86 | $18.30 | $17.24 | 559,894 |
| 2016-12-09 | $18.15 | $18.28 | $18.02 | $18.10 | $17.05 | 264,304 |
| 2016-12-08 | $17.65 | $18.30 | $17.65 | $18.05 | $17.00 | 704,554 |
| 2016-12-07 | $17.50 | $17.75 | $17.40 | $17.70 | $16.67 | 427,030 |
| 2016-12-06 | $17.25 | $17.53 | $17.10 | $17.45 | $16.44 | 608,616 |
| 2016-12-05 | $17.15 | $17.20 | $16.80 | $17.15 | $16.15 | 763,546 |
| 2016-12-02 | $17.50 | $17.50 | $16.90 | $17.00 | $16.01 | 453,804 |
| 2016-12-01 | $17.40 | $17.80 | $17.35 | $17.40 | $16.39 | 413,366 |
| 2016-11-30 | $18.00 | $18.00 | $17.25 | $17.40 | $16.39 | 419,976 |
| 2016-11-29 | $17.75 | $18.05 | $17.70 | $17.80 | $16.77 | 614,937 |
| 2016-11-28 | $18.05 | $18.15 | $17.73 | $17.85 | $16.81 | 413,969 |
| 2016-11-25 | $18.15 | $18.30 | $18.00 | $18.10 | $17.05 | 248,321 |
| 2016-11-23 | $18.25 | $18.25 | $17.90 | $18.05 | $17.00 | 766,039 |
| 2016-11-22 | $18.40 | $18.40 | $17.90 | $18.20 | $17.14 | 1,048,536 |
| 2016-11-21 | $18.55 | $18.55 | $18.15 | $18.30 | $17.24 | 473,787 |
| 2016-11-18 | $17.95 | $18.45 | $17.90 | $18.40 | $17.33 | 435,214 |
| 2016-11-17 | $17.65 | $18.30 | $17.65 | $18.00 | $16.95 | 590,849 |
| 2016-11-16 | $17.75 | $17.95 | $17.50 | $17.65 | $16.63 | 397,330 |
| 2016-11-15 | $17.60 | $17.90 | $17.50 | $17.75 | $16.72 | 478,555 |
| 2016-11-14 | $17.55 | $17.95 | $17.45 | $17.70 | $16.67 | 668,751 |
| 2016-11-11 | $17.05 | $17.50 | $16.90 | $17.40 | $16.39 | 818,230 |
| 2016-11-10 | $16.80 | $17.25 | $16.75 | $16.95 | $15.97 | 511,662 |
| 2016-11-09 | $15.90 | $16.75 | $15.55 | $16.65 | $15.68 | 398,061 |
| 2016-11-08 | $16.20 | $16.40 | $16.05 | $16.20 | $15.26 | 322,789 |
| 2016-11-07 | $16.15 | $16.30 | $16.00 | $16.25 | $15.25 | 285,650 |
| 2016-11-04 | $15.80 | $16.30 | $15.65 | $15.80 | $14.83 | 443,919 |
| 2016-11-03 | $15.60 | $15.60 | $15.20 | $15.35 | $14.41 | 490,464 |
| 2016-11-02 | $15.55 | $15.75 | $15.40 | $15.55 | $14.59 | 521,620 |
| 2016-11-01 | $15.90 | $15.90 | $15.43 | $15.45 | $14.50 | 798,008 |
| 2016-10-31 | $15.40 | $15.95 | $15.18 | $15.85 | $14.87 | 841,493 |
| 2016-10-28 | $14.90 | $15.45 | $14.88 | $15.30 | $14.36 | 767,521 |
| 2016-10-27 | $14.75 | $15.45 | $14.59 | $15.05 | $14.12 | 1,241,963 |
| 2016-10-26 | $15.60 | $15.95 | $15.60 | $15.75 | $14.78 | 678,782 |
| 2016-10-25 | $16.45 | $16.55 | $15.75 | $15.80 | $14.83 | 511,055 |
| 2016-10-24 | $16.45 | $16.70 | $16.45 | $16.55 | $15.53 | 299,993 |
| 2016-10-21 | $16.15 | $16.40 | $16.15 | $16.30 | $15.30 | 193,171 |
| 2016-10-20 | $16.50 | $16.60 | $16.20 | $16.35 | $15.34 | 256,125 |
| 2016-10-19 | $16.30 | $16.75 | $16.15 | $16.55 | $15.53 | 314,675 |
| 2016-10-18 | $16.75 | $16.75 | $16.15 | $16.20 | $15.20 | 254,192 |
| 2016-10-17 | $16.40 | $16.65 | $16.30 | $16.55 | $15.53 | 273,918 |
| 2016-10-14 | $16.55 | $16.80 | $16.43 | $16.50 | $15.48 | 480,695 |
| 2016-10-13 | $16.65 | $16.85 | $16.38 | $16.55 | $15.53 | 457,073 |
| 2016-10-12 | $16.60 | $16.80 | $16.50 | $16.70 | $15.67 | 392,033 |
| 2016-10-11 | $16.80 | $16.85 | $16.60 | $16.65 | $15.63 | 607,671 |
| 2016-10-10 | $16.85 | $17.00 | $16.75 | $16.80 | $15.77 | 356,659 |
| 2016-10-07 | $16.85 | $17.06 | $16.73 | $16.85 | $15.81 | 617,847 |
| 2016-10-06 | $16.75 | $16.93 | $16.62 | $16.90 | $15.86 | 305,726 |
| 2016-10-05 | $16.59 | $16.75 | $16.42 | $16.68 | $15.65 | 521,392 |
| 2016-10-04 | $16.60 | $16.79 | $16.50 | $16.57 | $15.55 | 365,423 |
| 2016-10-03 | $16.66 | $16.68 | $16.36 | $16.57 | $15.55 | 529,930 |
| 2016-09-30 | $16.58 | $16.77 | $16.57 | $16.69 | $15.66 | 655,704 |
| 2016-09-29 | $16.62 | $16.72 | $16.47 | $16.57 | $15.55 | 471,968 |
| 2016-09-28 | $16.55 | $16.73 | $16.46 | $16.64 | $15.62 | 461,979 |
| 2016-09-27 | $16.38 | $16.56 | $16.34 | $16.50 | $15.48 | 419,458 |
| 2016-09-26 | $16.30 | $16.63 | $16.15 | $16.34 | $15.33 | 672,624 |
| 2016-09-23 | $16.35 | $16.54 | $16.26 | $16.43 | $15.42 | 438,538 |
| 2016-09-22 | $16.27 | $16.41 | $16.06 | $16.36 | $15.35 | 754,075 |
| 2016-09-21 | $16.24 | $16.47 | $15.95 | $16.14 | $15.14 | 392,799 |
| 2016-09-20 | $17.11 | $17.26 | $16.16 | $16.16 | $15.17 | 508,228 |
| 2016-09-19 | $17.05 | $17.26 | $16.89 | $16.97 | $15.93 | 523,077 |
| 2016-09-16 | $17.15 | $17.15 | $16.87 | $16.98 | $15.93 | 613,249 |
| 2016-09-15 | $16.77 | $17.18 | $16.65 | $17.12 | $16.07 | 367,565 |
| 2016-09-14 | $16.89 | $16.89 | $16.60 | $16.74 | $15.71 | 404,076 |
| 2016-09-13 | $17.03 | $17.18 | $16.71 | $16.90 | $15.86 | 348,811 |
| 2016-09-12 | $16.94 | $17.20 | $16.82 | $17.20 | $16.14 | 348,530 |
| 2016-09-09 | $17.51 | $17.53 | $17.00 | $17.00 | $15.95 | 426,666 |
| 2016-09-08 | $17.83 | $17.84 | $17.65 | $17.68 | $16.59 | 204,111 |
| 2016-09-07 | $17.67 | $17.86 | $17.52 | $17.84 | $16.74 | 234,530 |
| 2016-09-06 | $17.82 | $17.89 | $17.51 | $17.70 | $16.61 | 339,975 |
| 2016-09-02 | $17.76 | $17.90 | $17.64 | $17.79 | $16.70 | 372,180 |
| 2016-09-01 | $17.65 | $17.82 | $17.50 | $17.67 | $16.58 | 353,674 |
| 2016-08-31 | $17.72 | $17.87 | $17.51 | $17.68 | $16.59 | 528,292 |
| 2016-08-30 | $17.60 | $17.84 | $17.60 | $17.79 | $16.70 | 361,520 |
| 2016-08-29 | $17.48 | $17.95 | $17.48 | $17.67 | $16.58 | 510,281 |
| 2016-08-26 | $17.42 | $17.57 | $17.14 | $17.31 | $16.24 | 352,327 |
| 2016-08-25 | $17.33 | $17.52 | $17.32 | $17.39 | $16.32 | 286,832 |
| 2016-08-24 | $17.21 | $17.62 | $17.11 | $17.38 | $16.31 | 625,292 |
| 2016-08-23 | $17.05 | $17.25 | $17.00 | $17.15 | $16.09 | 273,522 |
| 2016-08-22 | $17.06 | $17.10 | $16.81 | $17.02 | $15.97 | 329,038 |
| 2016-08-19 | $17.09 | $17.15 | $16.95 | $17.09 | $16.04 | 418,674 |
| 2016-08-18 | $16.66 | $17.23 | $16.51 | $17.10 | $16.05 | 1,518,409 |
| 2016-08-17 | $16.61 | $16.74 | $16.34 | $16.63 | $15.61 | 1,124,491 |
| 2016-08-16 | $16.75 | $16.84 | $16.45 | $16.56 | $15.54 | 408,386 |
| 2016-08-15 | $16.75 | $16.86 | $16.40 | $16.70 | $15.67 | 1,733,766 |
| 2016-08-12 | $16.80 | $17.05 | $16.57 | $16.65 | $15.63 | 324,899 |
| 2016-08-11 | $16.80 | $16.87 | $16.64 | $16.72 | $15.69 | 399,214 |
| 2016-08-10 | $16.90 | $17.25 | $16.72 | $16.77 | $15.74 | 319,491 |
| 2016-08-09 | $17.17 | $17.22 | $16.98 | $16.98 | $15.88 | 394,034 |
| 2016-08-08 | $17.31 | $17.48 | $17.13 | $17.13 | $16.02 | 231,611 |
| 2016-08-05 | $17.05 | $17.37 | $17.00 | $17.25 | $16.13 | 277,766 |
| 2016-08-04 | $16.95 | $17.10 | $16.91 | $16.96 | $15.86 | 334,178 |
| 2016-08-03 | $16.92 | $17.09 | $16.88 | $16.99 | $15.89 | 436,995 |
| 2016-08-02 | $17.26 | $17.45 | $16.95 | $16.96 | $15.86 | 675,671 |
| 2016-08-01 | $17.94 | $17.96 | $17.34 | $17.34 | $16.21 | 692,475 |
| 2016-07-29 | $17.90 | $18.01 | $17.74 | $17.86 | $16.70 | 742,061 |
| 2016-07-28 | $16.69 | $18.45 | $16.08 | $17.81 | $16.65 | 2,279,591 |
| 2016-07-27 | $16.21 | $16.64 | $15.54 | $16.57 | $15.49 | 884,521 |
| 2016-07-26 | $16.10 | $16.29 | $16.08 | $16.24 | $15.18 | 396,216 |
| 2016-07-25 | $15.98 | $16.23 | $15.98 | $16.12 | $15.07 | 378,750 |
| 2016-07-22 | $15.69 | $16.05 | $15.69 | $16.02 | $14.98 | 512,173 |
| 2016-07-21 | $15.80 | $15.91 | $15.67 | $15.67 | $14.65 | 400,644 |
| 2016-07-20 | $15.80 | $15.95 | $15.67 | $15.85 | $14.82 | 405,695 |
| 2016-07-19 | $15.97 | $16.12 | $15.77 | $15.77 | $14.75 | 499,493 |
| 2016-07-18 | $15.80 | $16.04 | $15.75 | $15.93 | $14.90 | 405,154 |
| 2016-07-15 | $15.88 | $16.09 | $15.64 | $15.77 | $14.75 | 307,997 |
| 2016-07-14 | $16.19 | $16.27 | $15.77 | $15.77 | $14.75 | 453,730 |
| 2016-07-13 | $16.20 | $16.25 | $15.72 | $16.08 | $15.04 | 468,997 |
| 2016-07-12 | $15.95 | $16.25 | $15.84 | $16.18 | $15.13 | 626,990 |
| 2016-07-11 | $15.64 | $15.87 | $15.63 | $15.83 | $14.80 | 508,668 |
| 2016-07-08 | $15.36 | $15.63 | $15.23 | $15.56 | $14.55 | 637,429 |
| 2016-07-07 | $15.20 | $15.51 | $15.13 | $15.23 | $14.24 | 301,492 |
| 2016-07-06 | $15.21 | $15.33 | $15.02 | $15.19 | $14.20 | 480,863 |
| 2016-07-05 | $15.39 | $15.58 | $15.12 | $15.29 | $14.30 | 529,189 |
| 2016-07-01 | $15.35 | $15.75 | $15.34 | $15.42 | $14.42 | 595,235 |
| 2016-06-30 | $15.01 | $15.25 | $14.87 | $15.25 | $14.26 | 542,850 |
| 2016-06-29 | $14.87 | $15.01 | $14.65 | $15.01 | $14.04 | 1,113,770 |
| 2016-06-28 | $14.90 | $15.06 | $14.56 | $14.67 | $13.72 | 991,824 |
| 2016-06-27 | $15.50 | $15.50 | $14.80 | $14.85 | $13.89 | 617,561 |
| 2016-06-24 | $15.82 | $15.86 | $14.95 | $15.68 | $14.66 | 2,277,153 |
| 2016-06-23 | $17.20 | $17.59 | $17.13 | $17.20 | $16.08 | 895,892 |
| 2016-06-22 | $17.31 | $17.40 | $17.04 | $17.14 | $16.03 | 863,513 |
| 2016-06-21 | $17.24 | $17.47 | $17.00 | $17.32 | $16.20 | 579,801 |
| 2016-06-20 | $17.38 | $17.66 | $17.12 | $17.24 | $16.12 | 527,216 |
| 2016-06-17 | $17.15 | $17.34 | $17.02 | $17.12 | $16.01 | 1,075,097 |
| 2016-06-16 | $16.94 | $17.11 | $16.72 | $17.10 | $15.99 | 576,477 |
| 2016-06-15 | $16.84 | $17.33 | $16.73 | $17.01 | $15.91 | 735,060 |
| 2016-06-14 | $17.23 | $17.33 | $16.50 | $16.79 | $15.70 | 2,185,185 |
| 2016-06-13 | $17.09 | $17.36 | $17.03 | $17.25 | $16.13 | 811,799 |
| 2016-06-10 | $17.20 | $17.23 | $17.03 | $17.20 | $16.08 | 500,847 |
| 2016-06-09 | $17.40 | $17.43 | $17.08 | $17.41 | $16.28 | 494,202 |
| 2016-06-08 | $17.17 | $17.43 | $17.12 | $17.43 | $16.30 | 392,196 |
| 2016-06-07 | $17.25 | $17.29 | $17.10 | $17.16 | $16.05 | 340,999 |
| 2016-06-06 | $17.17 | $17.35 | $17.03 | $17.26 | $16.14 | 408,047 |
| 2016-06-03 | $17.01 | $17.13 | $16.87 | $17.08 | $15.97 | 618,048 |
| 2016-06-02 | $17.04 | $17.16 | $17.01 | $17.10 | $15.99 | 437,352 |
| 2016-06-01 | $16.94 | $17.14 | $16.80 | $17.07 | $15.96 | 614,391 |
| 2016-05-31 | $17.02 | $17.03 | $16.82 | $16.96 | $15.86 | 511,055 |
| 2016-05-27 | $16.82 | $16.98 | $16.76 | $16.95 | $15.85 | 255,060 |
| 2016-05-26 | $16.77 | $17.07 | $16.49 | $16.77 | $15.68 | 463,004 |
| 2016-05-25 | $16.58 | $16.80 | $16.47 | $16.67 | $15.59 | 603,520 |
| 2016-05-24 | $16.45 | $16.59 | $16.38 | $16.50 | $15.43 | 1,007,302 |
| 2016-05-23 | $16.59 | $16.66 | $16.28 | $16.32 | $15.26 | 614,631 |
| 2016-05-20 | $16.46 | $16.58 | $16.24 | $16.56 | $15.49 | 512,953 |
| 2016-05-19 | $16.26 | $16.46 | $16.15 | $16.34 | $15.28 | 686,224 |
| 2016-05-18 | $16.30 | $16.42 | $16.03 | $16.35 | $15.29 | 532,787 |
| 2016-05-17 | $16.37 | $16.37 | $16.04 | $16.33 | $15.27 | 1,324,981 |
| 2016-05-16 | $16.35 | $16.42 | $16.06 | $16.35 | $15.29 | 482,807 |
| 2016-05-13 | $16.41 | $16.49 | $16.17 | $16.26 | $15.20 | 350,652 |
| 2016-05-12 | $16.39 | $16.43 | $16.08 | $16.41 | $15.35 | 1,108,975 |
| 2016-05-11 | $16.51 | $16.51 | $16.15 | $16.32 | $15.26 | 712,076 |
| 2016-05-10 | $16.63 | $16.71 | $16.37 | $16.54 | $15.42 | 448,594 |
| 2016-05-09 | $16.57 | $16.71 | $16.34 | $16.49 | $15.37 | 338,573 |
| 2016-05-06 | $16.28 | $16.80 | $16.15 | $16.55 | $15.43 | 460,152 |
| 2016-05-05 | $16.13 | $16.51 | $15.98 | $16.30 | $15.20 | 1,040,043 |
| 2016-05-04 | $16.68 | $16.97 | $16.50 | $16.67 | $15.54 | 463,284 |
| 2016-05-03 | $16.95 | $17.67 | $16.30 | $16.77 | $15.63 | 1,071,541 |
| 2016-05-02 | $17.12 | $17.30 | $17.05 | $17.07 | $15.91 | 443,713 |
| 2016-04-29 | $17.53 | $17.53 | $16.90 | $17.02 | $15.87 | 675,606 |
| 2016-04-28 | $17.97 | $18.23 | $17.03 | $17.52 | $16.33 | 1,381,881 |
| 2016-04-27 | $17.47 | $17.88 | $16.94 | $17.42 | $16.24 | 880,977 |
| 2016-04-26 | $18.11 | $18.50 | $18.03 | $18.48 | $17.23 | 338,235 |
| 2016-04-25 | $18.20 | $18.22 | $17.96 | $18.08 | $16.86 | 293,006 |
| 2016-04-22 | $17.96 | $18.34 | $17.90 | $18.30 | $17.06 | 476,631 |
| 2016-04-21 | $17.92 | $18.12 | $17.78 | $17.89 | $16.68 | 268,374 |
| 2016-04-20 | $17.93 | $18.24 | $17.71 | $17.87 | $16.66 | 361,440 |
| 2016-04-19 | $18.19 | $18.31 | $17.59 | $17.99 | $16.77 | 498,803 |
| 2016-04-18 | $17.92 | $18.15 | $17.34 | $18.11 | $16.88 | 336,813 |
| 2016-04-15 | $18.01 | $18.25 | $17.95 | $18.11 | $16.88 | 306,971 |
| 2016-04-14 | $18.40 | $18.56 | $17.94 | $18.08 | $16.86 | 518,621 |
| 2016-04-13 | $17.74 | $18.54 | $17.74 | $18.33 | $17.09 | 1,443,872 |
| 2016-04-12 | $17.53 | $17.74 | $17.45 | $17.62 | $16.43 | 1,325,257 |
| 2016-04-11 | $17.84 | $18.00 | $17.47 | $17.57 | $16.38 | 299,641 |
| 2016-04-08 | $18.21 | $18.21 | $17.59 | $17.69 | $16.49 | 585,958 |
| 2016-04-07 | $17.59 | $18.15 | $17.38 | $18.02 | $16.80 | 1,213,953 |
| 2016-04-06 | $17.94 | $18.71 | $17.87 | $18.48 | $17.23 | 746,828 |
| 2016-04-05 | $17.87 | $18.16 | $17.65 | $17.87 | $16.66 | 1,520,276 |
| 2016-04-04 | $18.27 | $18.27 | $17.88 | $18.00 | $16.78 | 493,365 |
| 2016-04-01 | $18.37 | $18.51 | $18.14 | $18.24 | $17.00 | 539,784 |
| 2016-03-31 | $18.57 | $18.67 | $18.35 | $18.54 | $17.28 | 637,751 |
| 2016-03-30 | $18.44 | $18.67 | $18.00 | $18.59 | $17.33 | 678,119 |
| 2016-03-29 | $17.88 | $18.41 | $17.81 | $18.41 | $17.16 | 1,029,705 |
| 2016-03-28 | $17.45 | $18.04 | $17.44 | $17.86 | $16.65 | 434,240 |
| 2016-03-24 | $17.40 | $17.90 | $17.01 | $17.85 | $16.64 | 701,551 |
| 2016-03-23 | $17.78 | $17.87 | $17.52 | $17.59 | $16.40 | 421,243 |
| 2016-03-22 | $17.85 | $18.52 | $17.51 | $17.88 | $16.67 | 445,479 |
| 2016-03-21 | $18.35 | $18.35 | $17.72 | $17.90 | $16.69 | 545,488 |
| 2016-03-18 | $17.71 | $18.57 | $17.64 | $18.35 | $17.11 | 1,004,296 |
| 2016-03-17 | $16.84 | $17.64 | $16.84 | $17.59 | $16.40 | 544,962 |
| 2016-03-16 | $16.40 | $16.84 | $16.26 | $16.84 | $15.70 | 632,363 |
| 2016-03-15 | $16.36 | $16.51 | $16.18 | $16.41 | $15.30 | 411,082 |
| 2016-03-14 | $16.75 | $16.78 | $16.28 | $16.43 | $15.32 | 241,391 |
| 2016-03-11 | $16.66 | $16.85 | $16.62 | $16.79 | $15.65 | 285,745 |
| 2016-03-10 | $16.94 | $16.94 | $16.34 | $16.54 | $15.42 | 466,040 |
| 2016-03-09 | $16.43 | $16.83 | $16.34 | $16.81 | $15.67 | 360,588 |
| 2016-03-08 | $16.78 | $16.87 | $16.24 | $16.35 | $15.20 | 354,942 |
| 2016-03-07 | $16.79 | $17.28 | $16.71 | $16.92 | $15.73 | 314,530 |
| 2016-03-04 | $16.53 | $16.96 | $16.46 | $16.80 | $15.62 | 399,355 |
| 2016-03-03 | $16.24 | $16.51 | $16.08 | $16.49 | $15.33 | 569,167 |
| 2016-03-02 | $15.98 | $16.22 | $15.76 | $16.18 | $15.04 | 529,525 |
| 2016-03-01 | $16.00 | $16.10 | $15.86 | $16.05 | $14.92 | 611,611 |
| 2016-02-29 | $15.71 | $16.10 | $15.44 | $15.90 | $14.78 | 999,438 |
| 2016-02-26 | $15.41 | $16.95 | $15.35 | $15.65 | $14.55 | 1,523,800 |
| 2016-02-25 | $15.44 | $15.81 | $13.70 | $15.31 | $14.23 | 1,891,362 |
| 2016-02-24 | $16.80 | $17.50 | $16.60 | $17.40 | $16.17 | 680,549 |
| 2016-02-23 | $17.18 | $17.55 | $16.83 | $16.89 | $15.70 | 687,215 |
| 2016-02-22 | $17.04 | $17.28 | $16.96 | $17.24 | $16.02 | 325,499 |
| 2016-02-19 | $16.94 | $17.33 | $16.82 | $16.91 | $15.72 | 391,643 |
| 2016-02-18 | $16.80 | $17.04 | $16.70 | $17.02 | $15.82 | 401,371 |
| 2016-02-17 | $16.64 | $17.52 | $16.48 | $16.74 | $15.56 | 496,216 |
| 2016-02-16 | $16.34 | $16.60 | $16.10 | $16.53 | $15.36 | 577,227 |
| 2016-02-12 | $15.66 | $16.10 | $15.54 | $16.10 | $14.96 | 440,164 |
| 2016-02-11 | $15.57 | $16.11 | $15.30 | $15.53 | $14.43 | 319,630 |
| 2016-02-10 | $15.71 | $16.13 | $15.63 | $15.89 | $14.77 | 337,954 |
| 2016-02-09 | $15.63 | $16.07 | $15.48 | $15.55 | $14.45 | 659,899 |
| 2016-02-08 | $15.79 | $16.04 | $15.56 | $15.84 | $14.72 | 409,318 |
| 2016-02-05 | $16.72 | $16.74 | $15.92 | $15.92 | $14.80 | 342,426 |
| 2016-02-04 | $16.44 | $16.81 | $16.28 | $16.77 | $15.59 | 307,179 |
| 2016-02-03 | $16.50 | $16.71 | $15.91 | $16.47 | $15.31 | 323,638 |
| 2016-02-02 | $16.74 | $16.79 | $16.20 | $16.35 | $15.20 | 459,337 |
| 2016-02-01 | $16.82 | $17.03 | $16.51 | $16.93 | $15.74 | 377,004 |
| 2016-01-29 | $16.50 | $16.89 | $16.45 | $16.89 | $15.70 | 546,574 |
| 2016-01-28 | $16.19 | $16.69 | $15.99 | $16.47 | $15.31 | 284,346 |
| 2016-01-27 | $16.31 | $16.32 | $15.36 | $16.06 | $14.93 | 575,240 |
| 2016-01-26 | $15.90 | $16.38 | $15.78 | $16.31 | $15.16 | 568,686 |
| 2016-01-25 | $15.82 | $16.05 | $15.62 | $15.86 | $14.74 | 1,144,208 |
| 2016-01-22 | $15.99 | $16.63 | $15.76 | $15.95 | $14.83 | 689,161 |
| 2016-01-21 | $16.00 | $16.18 | $15.66 | $15.71 | $14.60 | 461,494 |
| 2016-01-20 | $15.81 | $16.25 | $15.32 | $16.10 | $14.96 | 840,137 |
| 2016-01-19 | $16.52 | $16.52 | $15.96 | $16.10 | $14.96 | 312,290 |
| 2016-01-15 | $16.44 | $16.56 | $15.88 | $16.35 | $15.20 | 438,253 |
| 2016-01-14 | $16.64 | $17.15 | $16.46 | $16.90 | $15.71 | 325,216 |
| 2016-01-13 | $17.32 | $17.54 | $16.56 | $16.59 | $15.42 | 460,102 |
| 2016-01-12 | $17.33 | $17.56 | $17.07 | $17.22 | $16.01 | 533,417 |
| 2016-01-11 | $17.13 | $17.26 | $16.93 | $17.16 | $15.95 | 342,969 |
| 2016-01-08 | $16.71 | $17.27 | $16.69 | $17.00 | $15.80 | 541,866 |
| 2016-01-07 | $17.55 | $17.72 | $16.73 | $16.75 | $15.57 | 646,337 |
| 2016-01-06 | $18.26 | $18.37 | $17.70 | $17.93 | $16.67 | 682,335 |
| 2016-01-05 | $18.58 | $18.65 | $18.27 | $18.50 | $17.20 | 353,655 |
| 2016-01-04 | $18.85 | $18.99 | $18.46 | $18.52 | $17.21 | 506,570 |
| 2015-12-31 | $19.55 | $19.61 | $19.13 | $19.14 | $17.79 | 462,514 |
| 2015-12-30 | $19.88 | $19.88 | $19.59 | $19.67 | $18.28 | 245,542 |
| 2015-12-29 | $19.15 | $19.97 | $19.15 | $19.94 | $18.53 | 355,389 |
| 2015-12-28 | $18.98 | $19.18 | $18.25 | $19.06 | $17.72 | 330,756 |
| 2015-12-24 | $19.23 | $19.38 | $19.06 | $19.11 | $17.76 | 149,779 |
| 2015-12-23 | $19.22 | $19.44 | $19.09 | $19.27 | $17.91 | 654,743 |
| 2015-12-22 | $18.97 | $19.35 | $18.88 | $19.09 | $17.74 | 628,048 |
| 2015-12-21 | $18.62 | $18.87 | $18.58 | $18.85 | $17.52 | 283,529 |
| 2015-12-18 | $18.52 | $18.71 | $18.04 | $18.60 | $17.29 | 2,106,088 |
| 2015-12-17 | $19.36 | $19.36 | $18.54 | $18.58 | $17.27 | 429,037 |
| 2015-12-16 | $19.04 | $19.27 | $18.89 | $19.25 | $17.89 | 209,229 |
| 2015-12-15 | $18.75 | $19.13 | $18.69 | $18.89 | $17.56 | 288,121 |
| 2015-12-14 | $18.65 | $18.80 | $18.45 | $18.64 | $17.33 | 257,156 |
| 2015-12-11 | $18.72 | $19.30 | $18.60 | $18.65 | $17.33 | 683,355 |
| 2015-12-10 | $18.90 | $19.16 | $18.78 | $19.07 | $17.73 | 326,550 |
| 2015-12-09 | $19.44 | $19.50 | $18.73 | $18.90 | $17.57 | 206,106 |
| 2015-12-08 | $19.40 | $19.61 | $19.28 | $19.47 | $18.10 | 155,552 |
| 2015-12-07 | $19.72 | $19.81 | $19.41 | $19.52 | $18.14 | 270,908 |
| 2015-12-04 | $20.23 | $20.50 | $19.67 | $19.74 | $18.35 | 582,696 |
| 2015-12-03 | $20.62 | $20.67 | $20.20 | $20.25 | $18.82 | 343,769 |
| 2015-12-02 | $20.12 | $20.61 | $20.06 | $20.61 | $19.16 | 402,133 |
| 2015-12-01 | $19.85 | $20.15 | $19.26 | $20.11 | $18.69 | 737,699 |
| 2015-11-30 | $20.43 | $20.51 | $19.77 | $19.88 | $18.48 | 596,564 |
| 2015-11-27 | $20.30 | $20.58 | $20.24 | $20.46 | $19.02 | 97,115 |
| 2015-11-25 | $20.35 | $20.53 | $20.20 | $20.33 | $18.90 | 162,069 |
| 2015-11-24 | $20.06 | $20.40 | $19.88 | $20.30 | $18.87 | 206,711 |
| 2015-11-23 | $20.17 | $20.93 | $19.93 | $20.15 | $18.73 | 347,936 |
| 2015-11-20 | $20.22 | $20.47 | $20.03 | $20.31 | $18.88 | 472,788 |
| 2015-11-19 | $20.30 | $20.40 | $20.03 | $20.08 | $18.66 | 361,365 |
| 2015-11-18 | $19.72 | $20.39 | $19.66 | $20.33 | $18.90 | 718,707 |
| 2015-11-17 | $19.29 | $19.85 | $19.07 | $19.61 | $18.23 | 1,328,049 |
| 2015-11-16 | $18.83 | $19.37 | $18.83 | $19.32 | $17.96 | 745,646 |
| 2015-11-13 | $18.52 | $18.92 | $18.37 | $18.82 | $17.49 | 492,159 |
| 2015-11-12 | $18.84 | $18.98 | $18.48 | $18.66 | $17.34 | 381,934 |
| 2015-11-11 | $19.14 | $19.23 | $18.76 | $18.90 | $17.57 | 338,828 |
| 2015-11-10 | $19.25 | $19.34 | $18.79 | $19.05 | $17.71 | 580,531 |
| 2015-11-09 | $19.49 | $19.57 | $19.02 | $19.36 | $17.95 | 447,963 |
| 2015-11-06 | $19.64 | $19.79 | $19.18 | $19.44 | $18.02 | 664,597 |
| 2015-11-05 | $19.80 | $19.96 | $19.56 | $19.77 | $18.33 | 514,177 |
| 2015-11-04 | $19.74 | $19.78 | $19.30 | $19.71 | $18.27 | 706,858 |
| 2015-11-03 | $19.89 | $19.89 | $19.38 | $19.66 | $18.23 | 842,288 |
| 2015-11-02 | $19.45 | $19.87 | $19.33 | $19.81 | $18.36 | 789,233 |
| 2015-10-30 | $19.88 | $20.30 | $19.11 | $19.55 | $18.12 | 1,933,131 |
| 2015-10-29 | $21.94 | $21.94 | $17.89 | $19.50 | $18.08 | 4,517,350 |
| 2015-10-28 | $22.53 | $23.38 | $22.50 | $23.37 | $21.67 | 784,718 |
| 2015-10-27 | $23.45 | $23.45 | $22.46 | $22.48 | $20.84 | 453,041 |
| 2015-10-26 | $23.82 | $24.03 | $23.41 | $23.47 | $21.76 | 228,682 |
| 2015-10-23 | $23.88 | $23.92 | $23.40 | $23.79 | $22.05 | 327,308 |
| 2015-10-22 | $23.69 | $23.79 | $23.41 | $23.62 | $21.90 | 445,705 |
| 2015-10-21 | $24.03 | $24.44 | $23.59 | $23.61 | $21.89 | 326,087 |
| 2015-10-20 | $24.25 | $24.33 | $23.85 | $24.04 | $22.29 | 241,036 |
| 2015-10-19 | $23.53 | $24.22 | $23.53 | $24.19 | $22.43 | 506,791 |
| 2015-10-16 | $23.41 | $23.61 | $23.08 | $23.60 | $21.88 | 359,299 |
| 2015-10-15 | $22.91 | $23.36 | $22.80 | $23.36 | $21.66 | 325,665 |
| 2015-10-14 | $22.97 | $23.36 | $22.73 | $22.79 | $21.13 | 341,276 |
| 2015-10-13 | $23.00 | $23.48 | $22.89 | $22.93 | $21.26 | 177,945 |
| 2015-10-12 | $23.09 | $23.25 | $22.89 | $23.06 | $21.38 | 300,849 |
| 2015-10-09 | $23.27 | $23.45 | $22.94 | $22.99 | $21.31 | 235,382 |
| 2015-10-08 | $23.22 | $23.46 | $23.07 | $23.29 | $21.59 | 228,809 |
| 2015-10-07 | $22.11 | $23.44 | $22.11 | $23.31 | $21.61 | 953,054 |
| 2015-10-06 | $22.48 | $22.64 | $22.02 | $22.10 | $20.49 | 459,711 |
| 2015-10-05 | $22.58 | $22.70 | $21.93 | $22.55 | $20.91 | 727,243 |
| 2015-10-02 | $22.42 | $22.65 | $22.13 | $22.47 | $20.83 | 578,121 |
| 2015-10-01 | $22.95 | $23.17 | $22.21 | $22.63 | $20.98 | 518,252 |
| 2015-09-30 | $22.61 | $22.75 | $22.30 | $22.42 | $20.78 | 491,640 |
| 2015-09-29 | $22.37 | $22.58 | $22.15 | $22.37 | $20.74 | 330,818 |
| 2015-09-28 | $22.87 | $22.98 | $22.35 | $22.42 | $20.78 | 379,255 |
| 2015-09-25 | $23.67 | $23.67 | $22.84 | $22.86 | $21.19 | 521,582 |
| 2015-09-24 | $23.68 | $23.68 | $23.06 | $23.44 | $21.73 | 503,631 |
| 2015-09-23 | $24.05 | $24.10 | $23.69 | $23.83 | $22.09 | 307,112 |
| 2015-09-22 | $24.44 | $24.55 | $23.84 | $23.96 | $22.21 | 278,386 |
| 2015-09-21 | $25.11 | $25.22 | $24.45 | $24.55 | $22.76 | 410,851 |
| 2015-09-18 | $25.25 | $25.51 | $24.84 | $24.89 | $23.07 | 817,116 |
| 2015-09-17 | $25.02 | $25.85 | $24.98 | $25.62 | $23.75 | 521,389 |
| 2015-09-16 | $25.01 | $25.18 | $24.91 | $25.08 | $23.25 | 240,431 |
| 2015-09-15 | $24.76 | $25.13 | $24.65 | $25.08 | $23.25 | 438,221 |
| 2015-09-14 | $23.98 | $24.68 | $23.87 | $24.64 | $22.84 | 461,323 |
| 2015-09-11 | $23.56 | $23.91 | $23.52 | $23.90 | $22.16 | 410,153 |
| 2015-09-10 | $24.09 | $24.32 | $23.69 | $23.76 | $22.03 | 435,582 |
| 2015-09-09 | $24.54 | $24.56 | $24.13 | $24.15 | $22.39 | 656,538 |
| 2015-09-08 | $24.28 | $24.59 | $24.13 | $24.41 | $22.63 | 385,900 |