Titan Machinery Inc (TITN) Exchange: NASDAQ
Data as of April 19, 2024
$23.61 ($-0.04) -0.17%
Titan Machinery Inc - Daily Information
Click for more stock information on Titan Machinery Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.62 |
| Previous Close | $23.61 |
| High | $23.78 |
| Low | $23.28 |
| Adjusted Open | $23.62 |
| Previous Adjusted Close | $23.61 |
| Adjusted High | $23.78 |
| Adjusted Low | $23.28 |
About Titan Machinery Inc (TITN)
Titan Machinery Inc (TITN) began in 1980 as an agricultural repair business in Iowa. Titian quickly expanded, beginning to open its first retail store in 1984 and expanding to Minnesota, South Dakota and Iowa. Today, Titian Machinery has grown to become the worldâs largest John Deere Ag Equipment Dealer Group. It owns and operates 133 farm equipment stores located in the United States and ten European countries. Currently, Titian Machinery employs 6,000 employees worldwide. Its farm equipment store division offers new and pre-owned agriculture and construction equipment, powerful parts supply, and aggressive service and repair capabilities. Additionally, Titian Machinery's other divisions are dedicated to commercial and consumer sales, financial services, and rental programs. Throughout its operation, Titian Machinery remains a company dedicated to its communities by sponsoring local organizations, donating to philanthropic groups, and providing employment opportunities.
Invest in Titan Machinery Inc (TITN)
Historical Stock Data for Titan Machinery Inc (TITN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $23.62 | $23.78 | $23.28 | $23.61 | $23.61 | 143,887 |
| 2024-04-04 | $23.88 | $24.12 | $23.46 | $23.65 | $23.65 | 191,688 |
| 2024-04-03 | $23.38 | $23.87 | $23.34 | $23.52 | $23.52 | 210,230 |
| 2024-04-02 | $24.00 | $24.02 | $23.43 | $23.60 | $23.60 | 143,414 |
| 2024-04-01 | $24.80 | $24.87 | $23.90 | $24.00 | $24.00 | 169,587 |
| 2024-03-28 | $24.17 | $24.89 | $24.01 | $24.81 | $24.81 | 192,672 |
| 2024-03-27 | $23.66 | $24.25 | $23.48 | $24.22 | $24.22 | 158,556 |
| 2024-03-26 | $23.60 | $23.65 | $23.29 | $23.40 | $23.40 | 226,143 |
| 2024-03-25 | $23.62 | $23.90 | $23.24 | $23.38 | $23.38 | 241,711 |
| 2024-03-22 | $24.92 | $24.92 | $23.39 | $23.55 | $23.55 | 507,170 |
| 2024-03-21 | $25.88 | $26.15 | $23.88 | $25.06 | $25.06 | 536,527 |
| 2024-03-20 | $26.00 | $27.13 | $25.68 | $26.87 | $26.87 | 196,337 |
| 2024-03-19 | $24.94 | $26.27 | $24.94 | $26.08 | $26.08 | 178,139 |
| 2024-03-18 | $25.50 | $25.57 | $24.88 | $24.94 | $24.94 | 304,527 |
| 2024-03-15 | $25.13 | $25.77 | $24.77 | $25.56 | $25.56 | 294,735 |
| 2024-03-14 | $25.53 | $25.58 | $25.06 | $25.16 | $25.16 | 146,379 |
| 2024-03-13 | $25.36 | $25.89 | $25.36 | $25.57 | $25.57 | 126,559 |
| 2024-03-12 | $25.36 | $25.55 | $24.97 | $25.48 | $25.48 | 156,306 |
| 2024-03-11 | $25.12 | $25.39 | $24.96 | $25.36 | $25.36 | 116,596 |
| 2024-03-08 | $25.91 | $26.03 | $25.14 | $25.17 | $25.17 | 119,993 |
| 2024-03-07 | $25.48 | $25.85 | $25.44 | $25.67 | $25.67 | 106,211 |
| 2024-03-06 | $25.17 | $25.39 | $24.81 | $25.39 | $25.39 | 123,604 |
| 2024-03-05 | $25.20 | $25.57 | $24.85 | $25.04 | $25.04 | 186,079 |
| 2024-03-04 | $25.76 | $26.19 | $25.42 | $25.43 | $25.43 | 125,768 |
| 2024-03-01 | $25.30 | $25.95 | $25.17 | $25.76 | $25.76 | 131,924 |
| 2024-02-29 | $25.60 | $26.01 | $25.14 | $25.23 | $25.23 | 149,191 |
| 2024-02-28 | $25.28 | $25.91 | $25.23 | $25.25 | $25.25 | 92,994 |
| 2024-02-27 | $25.60 | $26.13 | $25.46 | $25.55 | $25.55 | 127,360 |
| 2024-02-26 | $25.81 | $26.03 | $25.45 | $25.50 | $25.50 | 189,018 |
| 2024-02-23 | $25.49 | $26.15 | $25.49 | $25.95 | $25.95 | 233,232 |
| 2024-02-22 | $26.06 | $26.18 | $25.47 | $25.58 | $25.58 | 194,681 |
| 2024-02-21 | $25.94 | $26.17 | $25.88 | $26.08 | $26.08 | 111,336 |
| 2024-02-20 | $26.25 | $26.32 | $25.87 | $25.94 | $25.94 | 176,527 |
| 2024-02-16 | $26.89 | $27.19 | $26.64 | $26.72 | $26.72 | 99,299 |
| 2024-02-15 | $26.28 | $27.20 | $26.20 | $27.12 | $27.12 | 121,388 |
| 2024-02-14 | $26.46 | $26.46 | $25.83 | $26.15 | $26.15 | 112,372 |
| 2024-02-13 | $27.23 | $27.99 | $25.80 | $26.05 | $26.05 | 222,514 |
| 2024-02-12 | $27.12 | $28.29 | $27.12 | $28.09 | $28.09 | 128,011 |
| 2024-02-09 | $26.96 | $27.21 | $26.64 | $27.03 | $27.03 | 134,942 |
| 2024-02-08 | $26.43 | $27.06 | $26.24 | $27.00 | $27.00 | 87,027 |
| 2024-02-07 | $26.49 | $26.66 | $25.96 | $26.57 | $26.57 | 111,783 |
| 2024-02-06 | $26.18 | $26.85 | $26.14 | $26.36 | $26.36 | 141,065 |
| 2024-02-05 | $26.61 | $26.61 | $25.80 | $26.20 | $26.20 | 257,555 |
| 2024-02-02 | $26.65 | $27.12 | $26.51 | $26.81 | $26.81 | 107,616 |
| 2024-02-01 | $26.84 | $27.26 | $26.58 | $27.03 | $27.03 | 134,812 |
| 2024-01-31 | $27.19 | $27.80 | $26.67 | $26.73 | $26.73 | 516,150 |
| 2024-01-30 | $27.60 | $27.83 | $27.12 | $27.33 | $27.33 | 202,762 |
| 2024-01-29 | $27.31 | $27.97 | $26.53 | $27.70 | $27.70 | 181,105 |
| 2024-01-26 | $27.66 | $27.87 | $27.01 | $27.37 | $27.37 | 184,355 |
| 2024-01-25 | $26.59 | $27.52 | $26.53 | $27.48 | $27.48 | 171,214 |
| 2024-01-24 | $27.13 | $27.41 | $26.06 | $26.19 | $26.19 | 185,834 |
| 2024-01-23 | $27.02 | $27.21 | $26.56 | $26.72 | $26.72 | 199,026 |
| 2024-01-22 | $25.75 | $26.83 | $25.75 | $26.83 | $26.83 | 119,766 |
| 2024-01-19 | $25.55 | $25.77 | $25.10 | $25.55 | $25.55 | 171,549 |
| 2024-01-18 | $25.56 | $25.65 | $25.14 | $25.36 | $25.36 | 187,210 |
| 2024-01-17 | $25.50 | $25.60 | $25.00 | $25.38 | $25.38 | 206,627 |
| 2024-01-16 | $26.33 | $26.67 | $25.90 | $25.92 | $25.92 | 207,769 |
| 2024-01-12 | $27.82 | $27.82 | $26.16 | $26.40 | $26.40 | 302,433 |
| 2024-01-11 | $26.94 | $27.41 | $26.57 | $27.33 | $27.33 | 153,226 |
| 2024-01-10 | $26.82 | $27.48 | $26.61 | $27.14 | $27.14 | 179,712 |
| 2024-01-09 | $27.55 | $27.55 | $26.84 | $26.98 | $26.98 | 191,605 |
| 2024-01-08 | $27.77 | $27.95 | $27.35 | $27.90 | $27.90 | 143,008 |
| 2024-01-05 | $27.50 | $28.07 | $27.48 | $27.92 | $27.92 | 205,599 |
| 2024-01-04 | $27.90 | $28.03 | $27.61 | $27.63 | $27.63 | 151,313 |
| 2024-01-03 | $28.44 | $28.44 | $27.80 | $27.80 | $27.80 | 138,545 |
| 2024-01-02 | $28.61 | $29.29 | $28.53 | $28.67 | $28.67 | 122,628 |
| 2023-12-29 | $29.14 | $29.30 | $28.66 | $28.88 | $28.88 | 114,764 |
| 2023-12-28 | $29.05 | $29.25 | $28.70 | $29.12 | $29.12 | 131,619 |
| 2023-12-27 | $29.02 | $29.28 | $28.80 | $29.14 | $29.14 | 100,915 |
| 2023-12-26 | $28.72 | $29.05 | $28.64 | $29.01 | $29.01 | 104,989 |
| 2023-12-22 | $28.56 | $29.00 | $28.46 | $28.52 | $28.52 | 85,344 |
| 2023-12-21 | $29.08 | $29.08 | $28.29 | $28.51 | $28.51 | 130,221 |
| 2023-12-20 | $28.90 | $29.27 | $28.52 | $28.53 | $28.53 | 245,819 |
| 2023-12-19 | $28.65 | $29.02 | $28.26 | $28.69 | $28.69 | 155,433 |
| 2023-12-18 | $28.01 | $28.39 | $27.74 | $28.30 | $28.30 | 228,637 |
| 2023-12-15 | $27.17 | $28.34 | $27.03 | $27.89 | $27.89 | 651,927 |
| 2023-12-14 | $26.84 | $27.90 | $26.83 | $27.03 | $27.03 | 519,332 |
| 2023-12-13 | $25.56 | $26.28 | $25.03 | $26.28 | $26.28 | 653,616 |
| 2023-12-12 | $26.26 | $26.26 | $25.23 | $25.63 | $25.63 | 273,226 |
| 2023-12-11 | $26.13 | $26.47 | $26.06 | $26.39 | $26.39 | 121,436 |
| 2023-12-08 | $26.05 | $26.28 | $25.92 | $26.01 | $26.01 | 161,447 |
| 2023-12-07 | $25.85 | $26.10 | $25.64 | $26.05 | $26.05 | 204,088 |
| 2023-12-06 | $25.15 | $26.13 | $25.15 | $25.75 | $25.75 | 207,825 |
| 2023-12-05 | $25.50 | $25.62 | $24.63 | $24.95 | $24.95 | 433,100 |
| 2023-12-04 | $24.67 | $25.66 | $24.01 | $25.66 | $25.66 | 378,621 |
| 2023-12-01 | $23.05 | $24.73 | $23.02 | $24.63 | $24.63 | 382,902 |
| 2023-11-30 | $22.69 | $24.71 | $21.44 | $22.86 | $22.86 | 961,142 |
| 2023-11-29 | $25.69 | $26.19 | $25.19 | $25.48 | $25.48 | 355,256 |
| 2023-11-28 | $25.93 | $26.64 | $24.99 | $25.12 | $25.12 | 315,321 |
| 2023-11-27 | $26.84 | $26.84 | $26.03 | $26.03 | $26.03 | 153,741 |
| 2023-11-24 | $26.63 | $27.15 | $26.52 | $26.85 | $26.85 | 37,233 |
| 2023-11-22 | $26.53 | $26.87 | $26.10 | $26.60 | $26.60 | 156,763 |
| 2023-11-21 | $27.09 | $27.12 | $26.46 | $26.54 | $26.54 | 116,088 |
| 2023-11-20 | $26.40 | $27.59 | $26.11 | $27.28 | $27.28 | 308,061 |
| 2023-11-17 | $26.43 | $26.59 | $26.10 | $26.20 | $26.20 | 198,103 |
| 2023-11-16 | $26.42 | $26.50 | $25.97 | $26.12 | $26.12 | 244,305 |
| 2023-11-15 | $26.46 | $26.74 | $26.00 | $26.42 | $26.42 | 197,845 |
| 2023-11-14 | $26.00 | $26.55 | $25.85 | $26.43 | $26.43 | 145,840 |
| 2023-11-13 | $25.03 | $25.47 | $24.82 | $25.36 | $25.36 | 115,293 |
| 2023-11-10 | $24.30 | $25.30 | $24.23 | $25.24 | $25.24 | 110,586 |
| 2023-11-09 | $24.59 | $24.59 | $24.04 | $24.26 | $24.26 | 169,076 |
| 2023-11-08 | $24.84 | $24.93 | $24.30 | $24.55 | $24.55 | 86,641 |
| 2023-11-07 | $25.34 | $25.47 | $24.78 | $24.79 | $24.79 | 127,500 |
| 2023-11-06 | $26.21 | $26.21 | $25.49 | $25.61 | $25.61 | 123,851 |
| 2023-11-03 | $26.18 | $26.74 | $26.04 | $26.08 | $26.08 | 181,975 |
| 2023-11-02 | $25.16 | $25.89 | $24.59 | $25.86 | $25.86 | 128,108 |
| 2023-11-01 | $24.85 | $24.94 | $24.41 | $24.92 | $24.92 | 136,047 |
| 2023-10-31 | $24.29 | $24.91 | $24.29 | $24.84 | $24.84 | 188,673 |
| 2023-10-30 | $23.91 | $24.42 | $23.60 | $24.40 | $24.40 | 203,595 |
| 2023-10-27 | $23.74 | $24.45 | $23.39 | $23.64 | $23.64 | 219,274 |
| 2023-10-26 | $23.58 | $24.15 | $23.44 | $23.74 | $23.74 | 190,748 |
| 2023-10-25 | $23.14 | $23.70 | $23.04 | $23.51 | $23.51 | 166,644 |
| 2023-10-24 | $24.28 | $24.50 | $23.07 | $23.35 | $23.35 | 164,860 |
| 2023-10-23 | $24.81 | $25.00 | $24.15 | $24.20 | $24.20 | 187,689 |
| 2023-10-20 | $25.11 | $25.11 | $24.48 | $24.80 | $24.80 | 170,764 |
| 2023-10-19 | $25.71 | $25.71 | $24.98 | $25.12 | $25.12 | 169,264 |
| 2023-10-18 | $26.70 | $26.70 | $24.99 | $25.62 | $25.62 | 243,284 |
| 2023-10-17 | $25.42 | $26.80 | $25.42 | $26.75 | $26.75 | 204,480 |
| 2023-10-16 | $25.94 | $26.29 | $25.41 | $25.58 | $25.58 | 419,055 |
| 2023-10-13 | $25.38 | $25.94 | $25.18 | $25.61 | $25.61 | 188,195 |
| 2023-10-12 | $25.69 | $25.77 | $24.72 | $25.28 | $25.28 | 164,148 |
| 2023-10-11 | $26.26 | $26.26 | $25.45 | $25.69 | $25.69 | 127,256 |
| 2023-10-10 | $25.31 | $26.38 | $25.31 | $25.92 | $25.92 | 95,860 |
| 2023-10-09 | $24.93 | $25.49 | $24.60 | $25.32 | $25.32 | 127,502 |
| 2023-10-06 | $24.66 | $25.38 | $24.50 | $24.96 | $24.96 | 108,303 |
| 2023-10-05 | $25.02 | $25.66 | $24.74 | $24.75 | $24.75 | 136,404 |
| 2023-10-04 | $24.87 | $25.27 | $24.48 | $24.96 | $24.96 | 164,179 |
| 2023-10-03 | $25.83 | $26.20 | $24.70 | $24.87 | $24.87 | 193,479 |
| 2023-10-02 | $26.55 | $26.77 | $25.97 | $26.00 | $26.00 | 173,182 |
| 2023-09-29 | $26.94 | $27.33 | $26.55 | $26.58 | $26.58 | 156,795 |
| 2023-09-28 | $26.44 | $26.89 | $26.14 | $26.74 | $26.74 | 143,739 |
| 2023-09-27 | $26.48 | $27.03 | $26.31 | $26.33 | $26.33 | 178,042 |
| 2023-09-26 | $26.20 | $26.50 | $26.11 | $26.23 | $26.23 | 173,514 |
| 2023-09-25 | $26.47 | $27.13 | $26.20 | $26.28 | $26.28 | 127,278 |
| 2023-09-22 | $26.95 | $27.00 | $26.27 | $26.52 | $26.52 | 157,700 |
| 2023-09-21 | $26.66 | $27.04 | $26.21 | $26.93 | $26.93 | 142,761 |
| 2023-09-20 | $27.00 | $27.25 | $26.53 | $26.77 | $26.77 | 233,732 |
| 2023-09-19 | $27.30 | $27.30 | $26.80 | $26.84 | $26.84 | 204,935 |
| 2023-09-18 | $27.57 | $28.17 | $27.22 | $27.24 | $27.24 | 192,343 |
| 2023-09-15 | $28.64 | $28.64 | $27.45 | $27.48 | $27.48 | 390,211 |
| 2023-09-14 | $28.49 | $28.73 | $28.14 | $28.59 | $28.59 | 132,462 |
| 2023-09-13 | $29.10 | $29.19 | $28.18 | $28.27 | $28.27 | 125,340 |
| 2023-09-12 | $28.32 | $29.29 | $28.32 | $29.14 | $29.14 | 150,955 |
| 2023-09-11 | $28.40 | $29.03 | $28.21 | $28.45 | $28.45 | 155,872 |
| 2023-09-08 | $28.67 | $28.80 | $27.76 | $28.08 | $28.08 | 169,022 |
| 2023-09-07 | $28.96 | $29.15 | $28.60 | $28.67 | $28.67 | 170,188 |
| 2023-09-06 | $28.79 | $29.33 | $28.35 | $29.01 | $29.01 | 260,583 |
| 2023-09-05 | $29.55 | $29.55 | $28.54 | $28.80 | $28.80 | 298,992 |
| 2023-09-01 | $31.45 | $31.55 | $29.10 | $29.61 | $29.61 | 429,248 |
| 2023-08-31 | $31.88 | $34.99 | $31.00 | $31.02 | $31.02 | 832,658 |
| 2023-08-30 | $28.84 | $29.12 | $28.41 | $29.08 | $29.08 | 336,989 |
| 2023-08-29 | $28.78 | $28.98 | $28.36 | $28.70 | $28.70 | 191,158 |
| 2023-08-28 | $28.30 | $29.04 | $28.30 | $28.81 | $28.81 | 111,522 |
| 2023-08-25 | $28.74 | $28.99 | $28.09 | $28.29 | $28.29 | 87,059 |
| 2023-08-24 | $28.24 | $28.84 | $28.24 | $28.56 | $28.56 | 92,807 |
| 2023-08-23 | $28.42 | $28.66 | $28.22 | $28.46 | $28.46 | 142,909 |
| 2023-08-22 | $28.69 | $29.16 | $28.19 | $28.48 | $28.48 | 80,609 |
| 2023-08-21 | $29.26 | $29.43 | $28.43 | $28.62 | $28.62 | 105,239 |
| 2023-08-18 | $28.56 | $29.20 | $28.55 | $29.17 | $29.17 | 193,595 |
| 2023-08-17 | $28.76 | $29.06 | $28.74 | $28.83 | $28.83 | 120,665 |
| 2023-08-16 | $29.02 | $29.30 | $28.58 | $28.59 | $28.59 | 100,777 |
| 2023-08-15 | $29.33 | $29.33 | $28.82 | $29.00 | $29.00 | 146,001 |
| 2023-08-14 | $29.80 | $29.97 | $29.41 | $29.48 | $29.48 | 117,333 |
| 2023-08-11 | $30.16 | $30.39 | $29.47 | $29.90 | $29.90 | 265,561 |
| 2023-08-10 | $30.30 | $30.57 | $29.86 | $30.24 | $30.24 | 177,042 |
| 2023-08-09 | $31.00 | $31.18 | $29.79 | $30.20 | $30.20 | 158,168 |
| 2023-08-08 | $32.55 | $32.55 | $30.82 | $30.99 | $30.99 | 188,816 |
| 2023-08-07 | $31.86 | $32.96 | $31.67 | $32.85 | $32.85 | 120,991 |
| 2023-08-04 | $31.03 | $31.99 | $31.01 | $31.81 | $31.81 | 96,776 |
| 2023-08-03 | $30.90 | $31.44 | $30.75 | $31.13 | $31.13 | 157,822 |
| 2023-08-02 | $31.53 | $32.01 | $31.06 | $31.12 | $31.12 | 135,699 |
| 2023-08-01 | $31.79 | $32.41 | $31.58 | $31.74 | $31.74 | 135,813 |
| 2023-07-31 | $31.68 | $32.39 | $31.68 | $31.92 | $31.92 | 111,130 |
| 2023-07-28 | $31.98 | $32.26 | $31.39 | $31.59 | $31.59 | 157,521 |
| 2023-07-27 | $32.03 | $32.43 | $31.60 | $31.79 | $31.79 | 191,710 |
| 2023-07-26 | $32.11 | $32.55 | $31.94 | $32.05 | $32.05 | 108,689 |
| 2023-07-25 | $31.85 | $32.39 | $31.45 | $32.08 | $32.08 | 153,971 |
| 2023-07-24 | $30.52 | $31.39 | $30.52 | $31.28 | $31.28 | 85,190 |
| 2023-07-21 | $31.60 | $31.60 | $30.40 | $30.59 | $30.59 | 114,430 |
| 2023-07-20 | $31.49 | $31.72 | $31.03 | $31.38 | $31.38 | 88,372 |
| 2023-07-19 | $32.04 | $32.28 | $31.47 | $31.61 | $31.61 | 143,478 |
| 2023-07-18 | $31.59 | $32.16 | $31.32 | $32.12 | $32.12 | 117,147 |
| 2023-07-17 | $32.00 | $32.30 | $31.49 | $31.63 | $31.63 | 161,683 |
| 2023-07-14 | $30.75 | $32.01 | $30.66 | $31.95 | $31.95 | 250,148 |
| 2023-07-13 | $30.72 | $31.21 | $30.64 | $30.78 | $30.78 | 164,141 |
| 2023-07-12 | $31.72 | $31.79 | $30.68 | $30.71 | $30.71 | 254,839 |
| 2023-07-11 | $30.47 | $30.80 | $29.97 | $30.76 | $30.76 | 182,873 |
| 2023-07-10 | $29.69 | $30.32 | $29.69 | $30.30 | $30.30 | 140,103 |
| 2023-07-07 | $29.12 | $30.01 | $29.06 | $29.70 | $29.70 | 258,372 |
| 2023-07-06 | $28.76 | $29.24 | $28.31 | $29.16 | $29.16 | 222,892 |
| 2023-07-05 | $29.93 | $29.93 | $29.16 | $29.18 | $29.18 | 187,613 |
| 2023-07-03 | $29.50 | $30.13 | $29.50 | $30.07 | $30.07 | 95,320 |
| 2023-06-30 | $29.40 | $29.73 | $29.24 | $29.50 | $29.50 | 160,539 |
| 2023-06-29 | $29.54 | $29.90 | $29.04 | $29.11 | $29.11 | 224,991 |
| 2023-06-28 | $29.53 | $29.78 | $29.02 | $29.56 | $29.56 | 139,649 |
| 2023-06-27 | $28.84 | $29.56 | $28.82 | $29.49 | $29.49 | 188,715 |
| 2023-06-26 | $28.84 | $29.54 | $28.83 | $28.85 | $28.85 | 178,592 |
| 2023-06-23 | $28.34 | $28.99 | $28.22 | $28.94 | $28.94 | 337,957 |
| 2023-06-22 | $28.80 | $29.10 | $27.79 | $28.68 | $28.68 | 235,606 |
| 2023-06-21 | $27.86 | $29.10 | $27.76 | $28.84 | $28.84 | 184,853 |
| 2023-06-20 | $27.32 | $28.20 | $27.19 | $28.02 | $28.02 | 145,767 |
| 2023-06-16 | $28.70 | $28.79 | $27.26 | $27.51 | $27.51 | 306,390 |
| 2023-06-15 | $28.08 | $28.55 | $27.93 | $28.49 | $28.49 | 180,688 |
| 2023-06-14 | $29.05 | $29.37 | $27.59 | $28.27 | $28.27 | 157,417 |
| 2023-06-13 | $28.01 | $29.36 | $27.94 | $28.87 | $28.87 | 191,360 |
| 2023-06-12 | $28.00 | $28.67 | $27.86 | $28.14 | $28.14 | 266,411 |
| 2023-06-09 | $28.56 | $28.77 | $27.78 | $27.98 | $27.98 | 207,223 |
| 2023-06-08 | $29.52 | $29.65 | $28.73 | $28.81 | $28.81 | 231,051 |
| 2023-06-07 | $28.06 | $29.91 | $28.06 | $29.62 | $29.62 | 314,121 |
| 2023-06-06 | $26.75 | $28.17 | $26.61 | $28.06 | $28.06 | 365,420 |
| 2023-06-05 | $28.00 | $28.06 | $26.70 | $26.77 | $26.77 | 354,563 |
| 2023-06-02 | $27.04 | $28.15 | $26.81 | $27.87 | $27.87 | 300,207 |
| 2023-06-01 | $25.40 | $26.75 | $25.25 | $26.47 | $26.47 | 366,113 |
| 2023-05-31 | $25.41 | $25.80 | $24.90 | $25.25 | $25.25 | 653,049 |
| 2023-05-30 | $27.31 | $27.79 | $25.52 | $25.57 | $25.57 | 539,747 |
| 2023-05-26 | $28.31 | $28.34 | $26.97 | $27.30 | $27.30 | 526,270 |
| 2023-05-25 | $35.05 | $35.88 | $27.18 | $28.30 | $28.30 | 1,002,062 |
| 2023-05-24 | $34.26 | $34.92 | $33.95 | $34.75 | $34.75 | 231,696 |
| 2023-05-23 | $35.01 | $35.11 | $34.34 | $34.48 | $34.48 | 245,200 |
| 2023-05-22 | $34.80 | $35.15 | $34.36 | $35.12 | $35.12 | 181,165 |
| 2023-05-19 | $35.34 | $35.72 | $34.25 | $34.60 | $34.60 | 203,017 |
| 2023-05-18 | $34.17 | $34.88 | $34.08 | $34.84 | $34.84 | 172,253 |
| 2023-05-17 | $33.13 | $34.44 | $33.00 | $34.29 | $34.29 | 134,482 |
| 2023-05-16 | $33.11 | $33.40 | $32.75 | $32.81 | $32.81 | 149,403 |
| 2023-05-15 | $33.35 | $33.99 | $33.11 | $33.53 | $33.53 | 154,434 |
| 2023-05-12 | $33.13 | $34.01 | $33.01 | $33.23 | $33.23 | 162,000 |
| 2023-05-11 | $32.14 | $32.98 | $31.84 | $32.91 | $32.91 | 150,591 |
| 2023-05-10 | $33.03 | $33.32 | $32.42 | $32.62 | $32.62 | 139,291 |
| 2023-05-09 | $32.18 | $32.69 | $31.90 | $32.64 | $32.64 | 158,821 |
| 2023-05-08 | $31.82 | $32.49 | $31.79 | $32.41 | $32.41 | 221,525 |
| 2023-05-05 | $31.17 | $31.79 | $31.17 | $31.57 | $31.57 | 175,640 |
| 2023-05-04 | $30.79 | $30.99 | $30.16 | $30.50 | $30.50 | 193,119 |
| 2023-05-03 | $31.67 | $32.27 | $31.02 | $31.02 | $31.02 | 175,513 |
| 2023-05-02 | $31.24 | $31.47 | $30.41 | $31.32 | $31.32 | 256,555 |
| 2023-05-01 | $31.35 | $31.90 | $30.70 | $31.25 | $31.25 | 376,564 |
| 2023-04-28 | $31.38 | $31.81 | $31.17 | $31.35 | $31.35 | 220,341 |
| 2023-04-27 | $31.00 | $31.51 | $30.01 | $31.48 | $31.48 | 384,307 |
| 2023-04-26 | $30.87 | $30.98 | $30.50 | $30.95 | $30.95 | 267,529 |
| 2023-04-25 | $31.59 | $32.00 | $30.70 | $31.14 | $31.14 | 264,137 |
| 2023-04-24 | $30.50 | $32.14 | $30.33 | $32.02 | $32.02 | 314,634 |
| 2023-04-21 | $31.06 | $31.06 | $30.08 | $30.68 | $30.68 | 323,720 |
| 2023-04-20 | $31.30 | $31.55 | $30.60 | $31.16 | $31.16 | 236,020 |
| 2023-04-19 | $31.62 | $31.97 | $31.06 | $31.34 | $31.34 | 314,027 |
| 2023-04-18 | $31.33 | $31.74 | $31.01 | $31.61 | $31.61 | 374,919 |
| 2023-04-17 | $29.65 | $31.58 | $29.65 | $31.27 | $31.27 | 523,361 |
| 2023-04-14 | $29.44 | $30.04 | $29.20 | $29.45 | $29.45 | 304,844 |
| 2023-04-13 | $28.95 | $29.35 | $28.36 | $29.28 | $29.28 | 267,413 |
| 2023-04-12 | $29.55 | $29.67 | $28.09 | $28.75 | $28.75 | 424,671 |
| 2023-04-11 | $28.56 | $29.87 | $28.32 | $29.29 | $29.29 | 339,297 |
| 2023-04-10 | $27.02 | $28.76 | $26.75 | $28.58 | $28.58 | 354,809 |
| 2023-04-06 | $27.01 | $27.29 | $26.43 | $26.87 | $26.87 | 231,631 |
| 2023-04-05 | $27.94 | $28.22 | $26.86 | $26.92 | $26.92 | 486,722 |
| 2023-04-04 | $30.19 | $30.39 | $27.55 | $28.13 | $28.13 | 533,801 |
| 2023-04-03 | $30.11 | $31.06 | $29.53 | $30.19 | $30.19 | 572,940 |
| 2023-03-31 | $30.35 | $31.37 | $30.15 | $30.45 | $30.45 | 345,775 |
| 2023-03-30 | $31.01 | $31.49 | $30.00 | $30.02 | $30.02 | 315,319 |
| 2023-03-29 | $30.24 | $31.26 | $30.24 | $30.87 | $30.87 | 579,856 |
| 2023-03-28 | $29.31 | $30.02 | $29.04 | $29.95 | $29.95 | 302,124 |
| 2023-03-27 | $28.35 | $29.75 | $28.00 | $29.39 | $29.39 | 353,190 |
| 2023-03-24 | $28.00 | $28.42 | $27.51 | $28.20 | $28.20 | 276,967 |
| 2023-03-23 | $28.33 | $29.56 | $28.04 | $28.39 | $28.39 | 369,849 |
| 2023-03-22 | $28.71 | $29.18 | $27.90 | $28.02 | $28.02 | 697,129 |
| 2023-03-21 | $29.57 | $30.18 | $28.65 | $28.70 | $28.70 | 799,325 |
| 2023-03-20 | $30.29 | $31.05 | $28.86 | $29.03 | $29.03 | 710,154 |
| 2023-03-17 | $31.42 | $31.53 | $29.92 | $30.15 | $30.15 | 856,085 |
| 2023-03-16 | $31.01 | $33.00 | $29.50 | $31.86 | $31.86 | 1,851,872 |
| 2023-03-15 | $40.69 | $40.90 | $38.37 | $39.56 | $39.56 | 459,269 |
| 2023-03-14 | $41.73 | $43.11 | $41.26 | $41.98 | $41.98 | 311,250 |
| 2023-03-13 | $42.05 | $42.59 | $40.03 | $40.39 | $40.39 | 552,040 |
| 2023-03-10 | $46.40 | $46.63 | $43.08 | $43.43 | $43.43 | 477,460 |
| 2023-03-09 | $47.00 | $47.39 | $46.13 | $46.49 | $46.49 | 259,407 |
| 2023-03-08 | $47.87 | $47.87 | $46.31 | $46.70 | $46.70 | 544,957 |
| 2023-03-07 | $46.40 | $47.62 | $46.22 | $47.46 | $47.46 | 182,548 |
| 2023-03-06 | $47.44 | $47.50 | $46.17 | $46.38 | $46.38 | 211,311 |
| 2023-03-03 | $46.61 | $47.45 | $45.96 | $47.17 | $47.17 | 235,911 |
| 2023-03-02 | $45.76 | $46.71 | $44.17 | $46.49 | $46.49 | 184,059 |
| 2023-03-01 | $45.85 | $46.82 | $45.31 | $45.97 | $45.97 | 195,477 |
| 2023-02-28 | $47.02 | $47.14 | $45.72 | $45.79 | $45.79 | 422,807 |
| 2023-02-27 | $46.06 | $47.79 | $46.06 | $47.02 | $47.02 | 394,951 |
| 2023-02-24 | $45.46 | $46.54 | $45.11 | $45.79 | $45.79 | 172,911 |
| 2023-02-23 | $44.84 | $46.62 | $44.67 | $46.02 | $46.02 | 285,153 |
| 2023-02-22 | $43.92 | $45.07 | $43.51 | $44.48 | $44.48 | 246,702 |
| 2023-02-21 | $44.19 | $44.34 | $43.63 | $43.95 | $43.95 | 238,919 |
| 2023-02-17 | $43.93 | $45.65 | $43.48 | $44.75 | $44.75 | 260,409 |
| 2023-02-16 | $43.49 | $44.26 | $43.14 | $43.66 | $43.66 | 88,708 |
| 2023-02-15 | $43.18 | $44.39 | $42.49 | $44.16 | $44.16 | 127,865 |
| 2023-02-14 | $44.28 | $44.53 | $43.31 | $43.58 | $43.58 | 209,139 |
| 2023-02-13 | $43.09 | $44.44 | $43.00 | $44.30 | $44.30 | 111,027 |
| 2023-02-10 | $43.16 | $43.29 | $42.16 | $43.09 | $43.09 | 132,109 |
| 2023-02-09 | $44.27 | $45.25 | $43.04 | $43.37 | $43.37 | 130,285 |
| 2023-02-08 | $43.92 | $44.05 | $42.64 | $44.02 | $44.02 | 140,533 |
| 2023-02-07 | $44.06 | $44.49 | $43.25 | $44.26 | $44.26 | 163,042 |
| 2023-02-06 | $45.76 | $46.40 | $43.75 | $44.37 | $44.37 | 236,395 |
| 2023-02-03 | $44.52 | $46.00 | $44.31 | $45.80 | $45.80 | 185,807 |
| 2023-02-02 | $44.94 | $45.35 | $44.35 | $44.91 | $44.91 | 303,464 |
| 2023-02-01 | $43.74 | $44.66 | $43.07 | $44.09 | $44.09 | 141,536 |
| 2023-01-31 | $43.90 | $44.28 | $42.60 | $43.94 | $43.94 | 392,165 |
| 2023-01-30 | $43.20 | $44.85 | $43.20 | $43.82 | $43.82 | 423,469 |
| 2023-01-27 | $42.66 | $43.96 | $42.25 | $43.19 | $43.19 | 226,896 |
| 2023-01-26 | $41.95 | $42.75 | $41.56 | $42.59 | $42.59 | 209,241 |
| 2023-01-25 | $40.83 | $41.73 | $40.53 | $41.67 | $41.67 | 95,207 |
| 2023-01-24 | $40.68 | $41.31 | $40.28 | $41.15 | $41.15 | 160,332 |
| 2023-01-23 | $40.76 | $41.64 | $40.60 | $40.89 | $40.89 | 156,677 |
| 2023-01-20 | $38.94 | $40.69 | $38.94 | $40.60 | $40.60 | 182,893 |
| 2023-01-19 | $40.27 | $40.70 | $38.73 | $38.98 | $38.98 | 213,914 |
| 2023-01-18 | $42.93 | $43.09 | $40.67 | $40.81 | $40.81 | 259,429 |
| 2023-01-17 | $43.00 | $43.49 | $42.03 | $42.58 | $42.58 | 158,044 |
| 2023-01-13 | $42.19 | $43.10 | $41.79 | $42.90 | $42.90 | 148,105 |
| 2023-01-12 | $42.04 | $43.00 | $41.93 | $42.20 | $42.20 | 184,879 |
| 2023-01-11 | $42.48 | $42.63 | $41.73 | $41.75 | $41.75 | 182,027 |
| 2023-01-10 | $41.04 | $42.85 | $40.91 | $42.52 | $42.52 | 210,851 |
| 2023-01-09 | $41.68 | $42.49 | $40.74 | $41.10 | $41.10 | 201,653 |
| 2023-01-06 | $40.63 | $41.61 | $39.54 | $41.34 | $41.34 | 336,846 |
| 2023-01-05 | $39.47 | $40.23 | $39.15 | $40.12 | $40.12 | 166,715 |
| 2023-01-04 | $39.65 | $40.19 | $39.23 | $39.67 | $39.67 | 190,830 |
| 2023-01-03 | $39.75 | $40.82 | $38.49 | $39.60 | $39.60 | 273,095 |
| 2022-12-30 | $39.55 | $40.07 | $39.28 | $39.73 | $39.73 | 182,781 |
| 2022-12-29 | $39.43 | $40.17 | $39.01 | $39.84 | $39.84 | 114,766 |
| 2022-12-28 | $40.29 | $40.60 | $39.04 | $39.23 | $39.23 | 155,405 |
| 2022-12-27 | $39.23 | $40.49 | $38.80 | $40.40 | $40.40 | 370,638 |
| 2022-12-23 | $38.01 | $39.44 | $37.88 | $39.23 | $39.23 | 181,437 |
| 2022-12-22 | $38.20 | $38.20 | $37.41 | $38.11 | $38.11 | 250,264 |
| 2022-12-21 | $38.38 | $38.99 | $37.94 | $38.49 | $38.49 | 206,213 |
| 2022-12-20 | $38.28 | $38.40 | $37.72 | $38.12 | $38.12 | 226,162 |
| 2022-12-19 | $39.27 | $39.66 | $38.12 | $38.46 | $38.46 | 213,922 |
| 2022-12-16 | $38.05 | $39.41 | $37.25 | $39.08 | $39.08 | 415,303 |
| 2022-12-15 | $40.45 | $40.66 | $38.26 | $38.54 | $38.54 | 249,863 |
| 2022-12-14 | $40.27 | $41.15 | $39.81 | $40.94 | $40.94 | 307,597 |
| 2022-12-13 | $41.10 | $41.23 | $39.64 | $40.14 | $40.14 | 282,586 |
| 2022-12-12 | $39.91 | $40.19 | $39.08 | $39.62 | $39.62 | 187,859 |
| 2022-12-09 | $40.42 | $40.97 | $39.71 | $39.91 | $39.91 | 181,048 |
| 2022-12-08 | $40.29 | $40.97 | $40.09 | $40.55 | $40.55 | 161,614 |
| 2022-12-07 | $39.13 | $40.52 | $38.85 | $39.96 | $39.96 | 302,824 |
| 2022-12-06 | $42.08 | $42.79 | $38.91 | $39.30 | $39.30 | 596,359 |
| 2022-12-05 | $42.13 | $43.15 | $41.66 | $42.00 | $42.00 | 344,266 |
| 2022-12-02 | $41.78 | $42.82 | $41.46 | $42.45 | $42.45 | 335,951 |
| 2022-12-01 | $43.80 | $44.35 | $42.23 | $42.46 | $42.46 | 633,501 |
| 2022-11-30 | $40.20 | $44.29 | $38.31 | $44.03 | $44.03 | 1,291,937 |
| 2022-11-29 | $35.73 | $35.73 | $34.44 | $34.88 | $34.88 | 263,472 |
| 2022-11-28 | $34.24 | $35.72 | $34.11 | $35.45 | $35.45 | 266,555 |
| 2022-11-25 | $34.85 | $35.01 | $34.59 | $34.66 | $34.66 | 30,899 |
| 2022-11-23 | $34.56 | $35.26 | $34.53 | $34.76 | $34.76 | 102,915 |
| 2022-11-22 | $34.49 | $34.87 | $34.37 | $34.72 | $34.72 | 94,590 |
| 2022-11-21 | $34.44 | $34.61 | $33.94 | $34.49 | $34.49 | 94,814 |
| 2022-11-18 | $35.07 | $35.17 | $34.38 | $34.53 | $34.53 | 108,343 |
| 2022-11-17 | $33.52 | $34.35 | $32.84 | $34.24 | $34.24 | 144,964 |
| 2022-11-16 | $34.28 | $34.34 | $33.65 | $34.07 | $34.07 | 120,812 |
| 2022-11-15 | $35.05 | $35.37 | $34.27 | $34.50 | $34.50 | 161,945 |
| 2022-11-14 | $35.20 | $35.49 | $34.55 | $34.58 | $34.58 | 137,759 |
| 2022-11-11 | $35.68 | $36.37 | $35.49 | $35.61 | $35.61 | 183,611 |
| 2022-11-10 | $35.16 | $35.74 | $34.25 | $35.22 | $35.22 | 125,271 |
| 2022-11-09 | $34.06 | $34.62 | $33.57 | $33.65 | $33.65 | 106,742 |
| 2022-11-08 | $34.41 | $34.85 | $34.03 | $34.55 | $34.55 | 133,743 |
| 2022-11-07 | $34.62 | $34.77 | $33.65 | $34.23 | $34.23 | 95,816 |
| 2022-11-04 | $34.24 | $35.07 | $33.77 | $34.48 | $34.48 | 101,328 |
| 2022-11-03 | $33.47 | $34.50 | $33.17 | $33.80 | $33.80 | 88,305 |
| 2022-11-02 | $35.12 | $35.52 | $33.98 | $34.09 | $34.09 | 100,354 |
| 2022-11-01 | $34.75 | $35.56 | $34.48 | $35.28 | $35.28 | 152,686 |
| 2022-10-31 | $33.92 | $34.88 | $33.76 | $34.38 | $34.38 | 139,036 |
| 2022-10-28 | $33.17 | $34.41 | $32.73 | $34.20 | $34.20 | 104,511 |
| 2022-10-27 | $33.62 | $33.90 | $32.93 | $33.09 | $33.09 | 140,701 |
| 2022-10-26 | $33.30 | $33.86 | $32.63 | $33.00 | $33.00 | 109,785 |
| 2022-10-25 | $32.55 | $33.57 | $32.54 | $33.14 | $33.14 | 135,026 |
| 2022-10-24 | $32.77 | $32.77 | $32.03 | $32.60 | $32.60 | 81,828 |
| 2022-10-21 | $31.44 | $32.42 | $30.88 | $32.36 | $32.36 | 97,784 |
| 2022-10-20 | $31.82 | $32.43 | $30.92 | $31.15 | $31.15 | 84,890 |
| 2022-10-19 | $32.38 | $32.58 | $31.22 | $31.83 | $31.83 | 103,329 |
| 2022-10-18 | $32.42 | $33.23 | $32.03 | $32.45 | $32.45 | 141,138 |
| 2022-10-17 | $31.27 | $32.04 | $31.16 | $31.78 | $31.78 | 88,429 |
| 2022-10-14 | $31.82 | $32.17 | $30.53 | $30.62 | $30.62 | 99,537 |
| 2022-10-13 | $29.88 | $31.71 | $29.39 | $31.61 | $31.61 | 178,584 |
| 2022-10-12 | $31.10 | $31.16 | $30.30 | $30.56 | $30.56 | 125,070 |
| 2022-10-11 | $30.47 | $31.44 | $30.25 | $31.02 | $31.02 | 142,132 |
| 2022-10-10 | $30.02 | $31.48 | $30.02 | $30.65 | $30.65 | 145,375 |
| 2022-10-07 | $30.33 | $30.46 | $29.25 | $29.92 | $29.92 | 150,840 |
| 2022-10-06 | $29.72 | $30.84 | $29.56 | $30.75 | $30.75 | 159,946 |
| 2022-10-05 | $29.52 | $29.93 | $28.95 | $29.79 | $29.79 | 144,853 |
| 2022-10-04 | $29.66 | $30.47 | $29.66 | $30.09 | $30.09 | 112,211 |
| 2022-10-03 | $28.57 | $29.43 | $28.50 | $29.07 | $29.07 | 102,426 |
| 2022-09-30 | $27.57 | $29.17 | $27.57 | $28.26 | $28.26 | 265,680 |
| 2022-09-29 | $29.00 | $29.00 | $27.34 | $27.77 | $27.77 | 210,181 |
| 2022-09-28 | $27.93 | $29.56 | $27.72 | $29.50 | $29.50 | 171,206 |
| 2022-09-27 | $26.81 | $27.71 | $26.81 | $27.63 | $27.63 | 301,511 |
| 2022-09-26 | $26.42 | $27.16 | $26.24 | $26.51 | $26.51 | 142,685 |
| 2022-09-23 | $27.25 | $27.45 | $26.05 | $26.52 | $26.52 | 188,809 |
| 2022-09-22 | $27.91 | $28.00 | $27.14 | $27.46 | $27.46 | 127,712 |
| 2022-09-21 | $28.57 | $29.16 | $27.99 | $28.06 | $28.06 | 173,598 |
| 2022-09-20 | $28.94 | $28.94 | $27.57 | $28.10 | $28.10 | 183,256 |
| 2022-09-19 | $28.47 | $29.29 | $28.26 | $29.19 | $29.19 | 114,116 |
| 2022-09-16 | $29.03 | $29.16 | $28.05 | $28.81 | $28.81 | 293,136 |
| 2022-09-15 | $29.63 | $29.99 | $28.83 | $29.40 | $29.40 | 154,568 |
| 2022-09-14 | $29.65 | $29.91 | $28.65 | $29.84 | $29.84 | 200,456 |
| 2022-09-13 | $30.77 | $30.77 | $29.50 | $29.52 | $29.52 | 152,534 |
| 2022-09-12 | $31.72 | $31.80 | $30.83 | $31.55 | $31.55 | 136,890 |
| 2022-09-09 | $31.16 | $32.18 | $31.05 | $31.74 | $31.74 | 111,641 |
| 2022-09-08 | $30.69 | $31.03 | $29.96 | $30.95 | $30.95 | 214,202 |
| 2022-09-07 | $30.14 | $31.06 | $29.96 | $30.96 | $30.96 | 139,818 |
| 2022-09-06 | $30.42 | $30.42 | $29.61 | $30.12 | $30.12 | 104,195 |
| 2022-09-02 | $30.61 | $31.11 | $30.22 | $30.33 | $30.33 | 113,565 |
| 2022-09-01 | $30.74 | $31.15 | $29.83 | $30.29 | $30.29 | 237,789 |
| 2022-08-31 | $31.90 | $31.95 | $30.74 | $30.78 | $30.78 | 176,970 |
| 2022-08-30 | $31.43 | $32.00 | $30.55 | $31.94 | $31.94 | 249,327 |
| 2022-08-29 | $31.88 | $32.01 | $31.14 | $31.56 | $31.56 | 253,634 |
| 2022-08-26 | $33.03 | $33.03 | $31.73 | $31.97 | $31.97 | 312,362 |
| 2022-08-25 | $33.00 | $34.68 | $31.31 | $32.80 | $32.80 | 685,392 |
| 2022-08-24 | $31.00 | $31.63 | $30.63 | $30.95 | $30.95 | 179,377 |
| 2022-08-23 | $30.16 | $31.23 | $29.59 | $30.79 | $30.79 | 174,254 |
| 2022-08-22 | $31.16 | $31.36 | $29.84 | $30.15 | $30.15 | 201,194 |
| 2022-08-19 | $31.80 | $31.92 | $31.25 | $31.68 | $31.68 | 90,594 |
| 2022-08-18 | $32.40 | $32.40 | $31.34 | $32.29 | $32.29 | 111,168 |
| 2022-08-17 | $31.72 | $32.39 | $31.53 | $32.36 | $32.36 | 113,700 |
| 2022-08-16 | $31.52 | $31.98 | $31.14 | $31.72 | $31.72 | 112,868 |
| 2022-08-15 | $30.71 | $31.61 | $30.47 | $31.52 | $31.52 | 98,273 |
| 2022-08-12 | $30.38 | $31.09 | $30.15 | $30.89 | $30.89 | 99,967 |
| 2022-08-11 | $30.22 | $30.61 | $30.04 | $30.31 | $30.31 | 72,282 |
| 2022-08-10 | $29.90 | $30.45 | $29.84 | $29.90 | $29.90 | 179,527 |
| 2022-08-09 | $29.39 | $29.63 | $28.97 | $29.38 | $29.38 | 66,305 |
| 2022-08-08 | $29.99 | $30.15 | $29.41 | $29.59 | $29.59 | 84,635 |
| 2022-08-05 | $29.34 | $29.85 | $29.24 | $29.56 | $29.56 | 100,034 |
| 2022-08-04 | $29.91 | $30.65 | $29.16 | $29.39 | $29.39 | 161,106 |
| 2022-08-03 | $29.48 | $30.09 | $28.86 | $29.69 | $29.69 | 208,857 |
| 2022-08-02 | $28.67 | $29.32 | $28.38 | $29.11 | $29.11 | 236,487 |
| 2022-08-01 | $28.12 | $28.81 | $27.42 | $28.68 | $28.68 | 118,335 |
| 2022-07-29 | $27.30 | $28.29 | $27.16 | $28.13 | $28.13 | 100,129 |
| 2022-07-28 | $26.73 | $27.37 | $26.69 | $27.10 | $27.10 | 66,954 |
| 2022-07-27 | $26.35 | $26.85 | $25.93 | $26.51 | $26.51 | 137,639 |
| 2022-07-26 | $26.39 | $26.39 | $25.72 | $26.03 | $26.03 | 111,011 |
| 2022-07-25 | $26.00 | $26.32 | $25.65 | $26.01 | $26.01 | 103,833 |
| 2022-07-22 | $25.93 | $26.35 | $25.56 | $25.86 | $25.86 | 97,991 |
| 2022-07-21 | $25.76 | $25.99 | $25.27 | $25.92 | $25.92 | 100,674 |
| 2022-07-20 | $25.48 | $25.87 | $25.26 | $25.80 | $25.80 | 118,251 |
| 2022-07-19 | $25.16 | $25.74 | $25.16 | $25.49 | $25.49 | 149,055 |
| 2022-07-18 | $24.55 | $25.32 | $24.55 | $25.03 | $25.03 | 160,157 |
| 2022-07-15 | $23.94 | $24.35 | $23.51 | $24.09 | $24.09 | 143,219 |
| 2022-07-14 | $23.14 | $23.51 | $22.77 | $23.42 | $23.42 | 107,021 |
| 2022-07-13 | $23.38 | $23.82 | $23.08 | $23.52 | $23.52 | 109,283 |
| 2022-07-12 | $24.56 | $25.49 | $23.57 | $23.65 | $23.65 | 192,112 |
| 2022-07-11 | $22.80 | $26.17 | $22.80 | $24.70 | $24.70 | 385,835 |
| 2022-07-08 | $22.80 | $23.06 | $22.62 | $22.85 | $22.85 | 123,969 |
| 2022-07-07 | $21.97 | $22.89 | $21.97 | $22.74 | $22.74 | 168,133 |
| 2022-07-06 | $22.00 | $22.98 | $21.50 | $21.68 | $21.68 | 130,532 |
| 2022-07-05 | $22.15 | $22.54 | $21.97 | $22.20 | $22.20 | 143,531 |
| 2022-07-01 | $22.32 | $22.79 | $22.00 | $22.72 | $22.72 | 191,950 |
| 2022-06-30 | $22.44 | $22.80 | $21.94 | $22.41 | $22.41 | 195,852 |
| 2022-06-29 | $23.86 | $24.09 | $22.46 | $22.75 | $22.75 | 180,826 |
| 2022-06-28 | $24.49 | $25.02 | $23.94 | $23.95 | $23.95 | 109,821 |
| 2022-06-27 | $24.00 | $24.91 | $23.79 | $24.41 | $24.41 | 133,500 |
| 2022-06-24 | $23.30 | $24.07 | $23.24 | $23.77 | $23.77 | 286,870 |
| 2022-06-23 | $23.75 | $24.08 | $22.77 | $23.17 | $23.17 | 163,541 |
| 2022-06-22 | $23.15 | $23.99 | $23.15 | $23.69 | $23.69 | 194,232 |
| 2022-06-21 | $24.30 | $24.63 | $23.35 | $23.48 | $23.48 | 208,050 |
| 2022-06-17 | $24.48 | $24.78 | $23.93 | $23.98 | $23.98 | 353,637 |
| 2022-06-16 | $24.79 | $24.83 | $23.71 | $24.29 | $24.29 | 246,504 |
| 2022-06-15 | $25.59 | $25.75 | $24.90 | $25.31 | $25.31 | 172,425 |
| 2022-06-14 | $24.19 | $25.45 | $23.99 | $25.24 | $25.24 | 190,208 |
| 2022-06-13 | $24.39 | $24.92 | $23.78 | $23.97 | $23.97 | 205,369 |
| 2022-06-10 | $26.26 | $26.62 | $25.17 | $25.35 | $25.35 | 94,101 |
| 2022-06-09 | $26.64 | $27.09 | $26.64 | $26.90 | $26.90 | 96,146 |
| 2022-06-08 | $27.22 | $27.55 | $26.70 | $26.94 | $26.94 | 92,813 |
| 2022-06-07 | $27.28 | $27.92 | $27.04 | $27.33 | $27.33 | 121,770 |
| 2022-06-06 | $27.22 | $28.30 | $27.22 | $27.69 | $27.69 | 140,881 |
| 2022-06-03 | $27.00 | $27.24 | $26.72 | $26.84 | $26.84 | 78,157 |
| 2022-06-02 | $26.54 | $27.46 | $26.50 | $27.26 | $27.26 | 122,239 |
| 2022-06-01 | $26.73 | $26.73 | $25.71 | $26.23 | $26.23 | 150,298 |
| 2022-05-31 | $27.24 | $27.43 | $26.11 | $26.41 | $26.41 | 485,374 |
| 2022-05-27 | $27.29 | $28.42 | $27.25 | $27.44 | $27.44 | 233,833 |
| 2022-05-26 | $26.95 | $27.50 | $25.38 | $26.81 | $26.81 | 208,974 |
| 2022-05-25 | $23.51 | $25.23 | $23.51 | $24.90 | $24.90 | 158,187 |
| 2022-05-24 | $23.77 | $23.84 | $22.87 | $23.56 | $23.56 | 261,152 |
| 2022-05-23 | $23.35 | $24.08 | $23.24 | $23.99 | $23.99 | 124,452 |
| 2022-05-20 | $23.75 | $23.88 | $22.39 | $22.93 | $22.93 | 179,163 |
| 2022-05-19 | $23.18 | $24.02 | $23.18 | $23.60 | $23.60 | 108,030 |
| 2022-05-18 | $24.22 | $24.57 | $23.18 | $23.43 | $23.43 | 101,708 |
| 2022-05-17 | $23.88 | $24.89 | $23.00 | $24.61 | $24.61 | 132,904 |
| 2022-05-16 | $23.24 | $23.71 | $22.91 | $23.64 | $23.64 | 127,394 |
| 2022-05-13 | $23.08 | $23.71 | $22.86 | $23.24 | $23.24 | 159,391 |
| 2022-05-12 | $22.17 | $22.75 | $22.01 | $22.62 | $22.62 | 101,679 |
| 2022-05-11 | $23.15 | $23.65 | $22.26 | $22.34 | $22.34 | 86,944 |
| 2022-05-10 | $23.70 | $23.87 | $22.36 | $23.02 | $23.02 | 110,251 |
| 2022-05-09 | $23.44 | $23.81 | $23.00 | $23.20 | $23.20 | 98,239 |
| 2022-05-06 | $24.24 | $24.43 | $23.53 | $23.79 | $23.79 | 89,896 |
| 2022-05-05 | $25.05 | $25.49 | $23.79 | $24.15 | $24.15 | 117,343 |
| 2022-05-04 | $24.70 | $25.59 | $23.98 | $25.37 | $25.37 | 207,582 |
| 2022-05-03 | $23.98 | $24.79 | $23.89 | $24.61 | $24.61 | 123,227 |
| 2022-05-02 | $23.58 | $24.18 | $23.24 | $24.02 | $24.02 | 114,129 |
| 2022-04-29 | $23.87 | $24.93 | $23.49 | $23.58 | $23.58 | 144,658 |
| 2022-04-28 | $23.87 | $24.52 | $23.08 | $24.17 | $24.17 | 221,196 |
| 2022-04-27 | $24.10 | $24.59 | $23.65 | $23.89 | $23.89 | 217,344 |
| 2022-04-26 | $25.35 | $25.49 | $24.28 | $24.47 | $24.47 | 182,232 |
| 2022-04-25 | $25.78 | $26.01 | $25.19 | $25.80 | $25.80 | 188,339 |
| 2022-04-22 | $26.75 | $27.01 | $25.49 | $25.91 | $25.91 | 150,891 |
| 2022-04-21 | $26.96 | $27.31 | $26.38 | $26.52 | $26.52 | 122,577 |
| 2022-04-20 | $26.93 | $27.32 | $26.41 | $26.53 | $26.53 | 111,297 |
| 2022-04-19 | $26.11 | $26.95 | $26.02 | $26.59 | $26.59 | 88,410 |
| 2022-04-18 | $25.36 | $26.53 | $25.36 | $25.87 | $25.87 | 123,930 |
| 2022-04-14 | $25.97 | $26.37 | $25.58 | $25.90 | $25.90 | 136,668 |
| 2022-04-13 | $25.62 | $26.19 | $25.50 | $26.01 | $26.01 | 75,765 |
| 2022-04-12 | $25.06 | $26.02 | $25.06 | $25.62 | $25.62 | 144,188 |
| 2022-04-11 | $24.41 | $25.37 | $24.36 | $24.78 | $24.78 | 127,217 |
| 2022-04-08 | $25.61 | $25.86 | $24.71 | $24.71 | $24.71 | 140,560 |
| 2022-04-07 | $25.33 | $25.57 | $24.70 | $25.47 | $25.47 | 140,596 |
| 2022-04-06 | $25.97 | $25.99 | $25.33 | $25.33 | $25.33 | 171,131 |
| 2022-04-05 | $27.99 | $28.38 | $26.03 | $26.07 | $26.07 | 176,153 |
| 2022-04-04 | $27.83 | $28.45 | $27.57 | $27.98 | $27.98 | 181,579 |
| 2022-04-01 | $28.65 | $28.65 | $27.58 | $27.85 | $27.85 | 219,474 |
| 2022-03-31 | $29.21 | $29.57 | $28.17 | $28.26 | $28.26 | 190,479 |
| 2022-03-30 | $29.64 | $30.49 | $29.13 | $29.35 | $29.35 | 207,815 |
| 2022-03-29 | $28.21 | $29.72 | $28.15 | $29.65 | $29.65 | 288,184 |
| 2022-03-28 | $27.47 | $27.90 | $26.92 | $27.88 | $27.88 | 255,963 |
| 2022-03-25 | $29.62 | $29.62 | $27.27 | $27.56 | $27.56 | 474,876 |
| 2022-03-24 | $31.88 | $32.09 | $28.84 | $29.61 | $29.61 | 816,734 |
| 2022-03-23 | $34.25 | $34.68 | $32.88 | $33.40 | $33.40 | 235,129 |
| 2022-03-22 | $33.52 | $35.01 | $33.50 | $34.25 | $34.25 | 275,661 |
| 2022-03-21 | $31.22 | $33.40 | $31.22 | $33.33 | $33.33 | 239,017 |
| 2022-03-18 | $29.81 | $31.28 | $28.77 | $31.14 | $31.14 | 220,121 |
| 2022-03-17 | $28.78 | $29.87 | $28.78 | $29.87 | $29.87 | 107,186 |
| 2022-03-16 | $28.05 | $29.25 | $28.05 | $28.99 | $28.99 | 123,981 |
| 2022-03-15 | $27.68 | $28.00 | $27.22 | $27.84 | $27.84 | 78,439 |
| 2022-03-14 | $28.04 | $28.39 | $27.39 | $27.65 | $27.65 | 58,967 |
| 2022-03-11 | $28.15 | $28.71 | $27.79 | $27.80 | $27.80 | 96,598 |
| 2022-03-10 | $26.57 | $28.01 | $26.57 | $27.97 | $27.97 | 158,095 |
| 2022-03-09 | $26.70 | $27.45 | $26.70 | $27.16 | $27.16 | 125,141 |
| 2022-03-08 | $25.89 | $26.88 | $25.89 | $25.97 | $25.97 | 188,915 |
| 2022-03-07 | $28.29 | $28.29 | $25.78 | $25.88 | $25.88 | 177,531 |
| 2022-03-04 | $28.24 | $28.84 | $27.99 | $28.29 | $28.29 | 164,360 |
| 2022-03-03 | $27.44 | $29.01 | $27.10 | $28.80 | $28.80 | 201,233 |
| 2022-03-02 | $27.07 | $27.64 | $26.87 | $27.09 | $27.09 | 447,387 |
| 2022-03-01 | $28.28 | $28.63 | $26.59 | $26.86 | $26.86 | 265,804 |
| 2022-02-28 | $28.45 | $28.91 | $27.70 | $28.33 | $28.33 | 161,868 |
| 2022-02-25 | $28.30 | $28.78 | $28.05 | $28.59 | $28.59 | 74,942 |
| 2022-02-24 | $27.37 | $28.22 | $26.82 | $28.13 | $28.13 | 227,022 |
| 2022-02-23 | $29.42 | $29.51 | $28.17 | $28.31 | $28.31 | 126,010 |
| 2022-02-22 | $30.50 | $30.50 | $28.82 | $29.00 | $29.00 | 295,390 |
| 2022-02-18 | $30.41 | $31.23 | $30.38 | $30.62 | $30.62 | 61,766 |
| 2022-02-17 | $31.13 | $31.33 | $30.36 | $30.55 | $30.55 | 69,020 |
| 2022-02-16 | $31.19 | $31.63 | $30.88 | $31.55 | $31.55 | 51,399 |
| 2022-02-15 | $30.45 | $31.65 | $30.33 | $31.47 | $31.47 | 97,427 |
| 2022-02-14 | $30.48 | $30.63 | $30.00 | $30.11 | $30.11 | 68,757 |
| 2022-02-11 | $30.94 | $31.72 | $30.10 | $30.33 | $30.33 | 107,656 |
| 2022-02-10 | $31.47 | $31.94 | $30.71 | $30.97 | $30.97 | 166,985 |
| 2022-02-09 | $31.50 | $32.21 | $31.04 | $31.99 | $31.99 | 97,520 |
| 2022-02-08 | $29.85 | $31.45 | $29.77 | $31.35 | $31.35 | 151,084 |
| 2022-02-07 | $29.61 | $30.05 | $29.44 | $29.77 | $29.77 | 114,380 |
| 2022-02-04 | $30.04 | $30.24 | $28.90 | $29.69 | $29.69 | 167,683 |
| 2022-02-03 | $30.27 | $30.79 | $29.80 | $29.97 | $29.97 | 150,341 |
| 2022-02-02 | $31.26 | $31.49 | $30.22 | $30.57 | $30.57 | 120,186 |
| 2022-02-01 | $30.93 | $31.45 | $30.61 | $31.37 | $31.37 | 139,636 |
| 2022-01-31 | $29.23 | $30.87 | $28.86 | $30.80 | $30.80 | 476,781 |
| 2022-01-28 | $29.28 | $29.51 | $28.24 | $29.45 | $29.45 | 131,984 |
| 2022-01-27 | $30.65 | $30.79 | $29.14 | $29.44 | $29.44 | 138,689 |
| 2022-01-26 | $30.81 | $31.20 | $29.72 | $30.23 | $30.23 | 226,403 |
| 2022-01-25 | $30.14 | $30.48 | $29.09 | $30.00 | $30.00 | 110,339 |
| 2022-01-24 | $29.43 | $30.63 | $28.54 | $30.62 | $30.62 | 264,313 |
| 2022-01-21 | $30.51 | $31.40 | $30.03 | $30.03 | $30.03 | 169,160 |
| 2022-01-20 | $32.07 | $32.67 | $30.71 | $30.91 | $30.91 | 178,156 |
| 2022-01-19 | $33.86 | $33.86 | $31.68 | $31.88 | $31.88 | 179,208 |
| 2022-01-18 | $33.78 | $33.92 | $33.21 | $33.46 | $33.46 | 134,353 |
| 2022-01-14 | $33.38 | $34.24 | $32.74 | $34.04 | $34.04 | 150,599 |
| 2022-01-13 | $33.01 | $33.91 | $32.92 | $33.71 | $33.71 | 183,117 |
| 2022-01-12 | $32.90 | $33.37 | $32.33 | $32.73 | $32.73 | 114,243 |
| 2022-01-11 | $32.76 | $32.76 | $31.52 | $32.61 | $32.61 | 106,422 |
| 2022-01-10 | $33.40 | $33.56 | $32.07 | $32.42 | $32.42 | 136,412 |
| 2022-01-07 | $34.02 | $34.67 | $33.22 | $33.45 | $33.45 | 133,122 |
| 2022-01-06 | $34.15 | $34.33 | $33.49 | $34.14 | $34.14 | 112,186 |
| 2022-01-05 | $35.49 | $35.80 | $33.74 | $33.90 | $33.90 | 118,198 |
| 2022-01-04 | $34.20 | $35.66 | $34.20 | $35.39 | $35.39 | 132,356 |
| 2022-01-03 | $34.03 | $34.99 | $33.56 | $33.96 | $33.96 | 162,071 |
| 2021-12-31 | $33.55 | $33.81 | $32.95 | $33.69 | $33.69 | 136,985 |
| 2021-12-30 | $33.97 | $34.44 | $33.67 | $33.72 | $33.72 | 77,083 |
| 2021-12-29 | $33.64 | $34.16 | $33.06 | $33.79 | $33.79 | 176,715 |
| 2021-12-28 | $33.20 | $34.02 | $32.63 | $33.58 | $33.58 | 138,260 |
| 2021-12-27 | $32.12 | $33.34 | $31.52 | $33.28 | $33.28 | 194,844 |
| 2021-12-23 | $31.84 | $32.49 | $31.84 | $32.18 | $32.18 | 95,921 |
| 2021-12-22 | $31.57 | $31.90 | $31.06 | $31.80 | $31.80 | 102,006 |
| 2021-12-21 | $31.97 | $32.15 | $31.39 | $31.80 | $31.80 | 164,991 |
| 2021-12-20 | $31.48 | $31.48 | $30.27 | $31.20 | $31.20 | 252,160 |
| 2021-12-17 | $32.92 | $33.09 | $31.65 | $31.91 | $31.91 | 264,519 |
| 2021-12-16 | $33.58 | $33.83 | $32.55 | $33.02 | $33.02 | 340,468 |
| 2021-12-15 | $33.08 | $33.40 | $32.55 | $33.08 | $33.08 | 214,523 |
| 2021-12-14 | $32.67 | $33.38 | $32.55 | $32.91 | $32.91 | 217,931 |
| 2021-12-13 | $33.76 | $33.92 | $32.68 | $32.68 | $32.68 | 191,398 |
| 2021-12-10 | $33.80 | $33.97 | $33.11 | $33.84 | $33.84 | 120,830 |
| 2021-12-09 | $33.77 | $34.10 | $33.29 | $33.65 | $33.65 | 190,640 |
| 2021-12-08 | $34.20 | $34.68 | $33.80 | $33.94 | $33.94 | 97,664 |
| 2021-12-07 | $33.51 | $34.67 | $33.51 | $33.76 | $33.76 | 124,711 |
| 2021-12-06 | $32.48 | $33.60 | $31.79 | $33.13 | $33.13 | 150,776 |
| 2021-12-03 | $33.15 | $33.39 | $31.64 | $32.20 | $32.20 | 139,265 |
| 2021-12-02 | $31.58 | $33.20 | $31.42 | $32.95 | $32.95 | 137,256 |
| 2021-12-01 | $34.67 | $35.00 | $31.29 | $31.39 | $31.39 | 295,497 |
| 2021-11-30 | $33.27 | $33.84 | $32.64 | $33.24 | $33.24 | 220,998 |
| 2021-11-29 | $34.94 | $35.52 | $33.15 | $33.43 | $33.43 | 309,921 |
| 2021-11-26 | $34.14 | $34.79 | $32.69 | $33.85 | $33.85 | 177,101 |
| 2021-11-24 | $37.14 | $37.98 | $34.34 | $34.94 | $34.94 | 524,769 |
| 2021-11-23 | $37.50 | $38.58 | $34.29 | $38.29 | $38.29 | 759,864 |
| 2021-11-22 | $34.95 | $37.10 | $34.64 | $35.26 | $35.26 | 509,628 |
| 2021-11-19 | $33.99 | $34.57 | $33.96 | $34.07 | $34.07 | 178,970 |
| 2021-11-18 | $33.57 | $34.52 | $33.46 | $34.35 | $34.35 | 143,419 |
| 2021-11-17 | $34.45 | $34.62 | $32.90 | $33.48 | $33.48 | 126,760 |
| 2021-11-16 | $33.20 | $34.56 | $33.14 | $34.47 | $34.47 | 164,425 |
| 2021-11-15 | $33.00 | $33.50 | $32.57 | $33.35 | $33.35 | 175,996 |
| 2021-11-12 | $32.35 | $32.95 | $32.10 | $32.69 | $32.69 | 111,517 |
| 2021-11-11 | $31.35 | $32.23 | $31.01 | $32.08 | $32.08 | 180,692 |
| 2021-11-10 | $31.51 | $31.82 | $31.14 | $31.28 | $31.28 | 49,724 |
| 2021-11-09 | $31.54 | $31.61 | $30.86 | $31.51 | $31.51 | 92,691 |
| 2021-11-08 | $31.42 | $32.12 | $31.15 | $31.59 | $31.59 | 115,306 |
| 2021-11-05 | $30.00 | $31.07 | $29.73 | $30.91 | $30.91 | 126,771 |
| 2021-11-04 | $30.70 | $30.89 | $29.54 | $29.85 | $29.85 | 113,966 |
| 2021-11-03 | $29.50 | $30.68 | $29.50 | $30.46 | $30.46 | 104,503 |
| 2021-11-02 | $29.32 | $29.56 | $28.96 | $29.49 | $29.49 | 78,712 |
| 2021-11-01 | $28.73 | $29.35 | $28.53 | $29.15 | $29.15 | 148,175 |
| 2021-10-29 | $28.09 | $28.46 | $27.62 | $28.42 | $28.42 | 113,141 |
| 2021-10-28 | $27.47 | $28.20 | $27.34 | $28.01 | $28.01 | 55,071 |
| 2021-10-27 | $27.85 | $28.04 | $27.26 | $27.32 | $27.32 | 73,722 |
| 2021-10-26 | $29.00 | $29.00 | $27.75 | $27.84 | $27.84 | 108,823 |
| 2021-10-25 | $28.40 | $28.99 | $28.16 | $28.97 | $28.97 | 103,560 |
| 2021-10-22 | $28.83 | $28.93 | $28.31 | $28.40 | $28.40 | 76,844 |
| 2021-10-21 | $28.50 | $29.17 | $28.21 | $28.76 | $28.76 | 110,175 |
| 2021-10-20 | $27.55 | $28.60 | $27.20 | $28.57 | $28.57 | 169,366 |
| 2021-10-19 | $27.50 | $27.50 | $26.80 | $27.16 | $27.16 | 80,041 |
| 2021-10-18 | $27.11 | $27.45 | $26.96 | $27.16 | $27.16 | 70,650 |
| 2021-10-15 | $27.50 | $27.98 | $27.31 | $27.35 | $27.35 | 85,665 |
| 2021-10-14 | $27.14 | $27.90 | $27.10 | $27.41 | $27.41 | 105,221 |
| 2021-10-13 | $27.37 | $27.48 | $26.75 | $26.87 | $26.87 | 75,414 |
| 2021-10-12 | $26.07 | $27.40 | $25.99 | $27.30 | $27.30 | 163,168 |
| 2021-10-11 | $27.02 | $27.12 | $25.97 | $26.02 | $26.02 | 92,985 |
| 2021-10-08 | $27.57 | $27.61 | $26.45 | $27.02 | $27.02 | 296,411 |
| 2021-10-07 | $27.14 | $28.01 | $27.14 | $27.67 | $27.67 | 106,372 |
| 2021-10-06 | $26.95 | $27.20 | $26.16 | $26.75 | $26.75 | 76,759 |
| 2021-10-05 | $26.92 | $27.40 | $25.73 | $27.28 | $27.28 | 128,959 |
| 2021-10-04 | $26.71 | $27.28 | $26.12 | $26.91 | $26.91 | 111,096 |
| 2021-10-01 | $26.11 | $26.85 | $25.85 | $26.66 | $26.66 | 83,477 |
| 2021-09-30 | $26.71 | $26.71 | $25.86 | $25.91 | $25.91 | 185,977 |
| 2021-09-29 | $27.09 | $27.09 | $26.44 | $26.65 | $26.65 | 63,928 |
| 2021-09-28 | $26.69 | $27.03 | $26.42 | $26.78 | $26.78 | 142,262 |
| 2021-09-27 | $25.75 | $26.95 | $25.55 | $26.70 | $26.70 | 113,729 |
| 2021-09-24 | $25.64 | $26.07 | $25.62 | $25.73 | $25.73 | 64,258 |
| 2021-09-23 | $25.52 | $26.07 | $25.52 | $25.84 | $25.84 | 129,126 |
| 2021-09-22 | $24.93 | $25.75 | $24.92 | $25.42 | $25.42 | 261,239 |
| 2021-09-21 | $25.64 | $25.91 | $24.71 | $24.82 | $24.82 | 99,754 |
| 2021-09-20 | $25.24 | $25.69 | $24.68 | $25.52 | $25.52 | 240,430 |
| 2021-09-17 | $26.52 | $26.63 | $25.81 | $25.96 | $25.96 | 226,646 |
| 2021-09-16 | $26.73 | $27.10 | $26.26 | $26.52 | $26.52 | 108,137 |
| 2021-09-15 | $26.14 | $27.17 | $25.91 | $27.10 | $27.10 | 181,846 |
| 2021-09-14 | $26.57 | $26.60 | $25.71 | $26.19 | $26.19 | 177,373 |
| 2021-09-13 | $26.86 | $26.86 | $26.08 | $26.48 | $26.48 | 180,726 |
| 2021-09-10 | $27.42 | $27.74 | $26.49 | $26.50 | $26.50 | 549,200 |
| 2021-09-09 | $27.34 | $28.00 | $27.10 | $27.14 | $27.14 | 124,722 |
| 2021-09-08 | $27.80 | $27.80 | $27.00 | $27.34 | $27.34 | 116,220 |
| 2021-09-07 | $28.00 | $28.32 | $27.73 | $27.90 | $27.90 | 84,238 |
| 2021-09-03 | $28.32 | $28.32 | $27.56 | $27.85 | $27.85 | 102,416 |
| 2021-09-02 | $29.07 | $29.25 | $28.30 | $28.42 | $28.42 | 162,942 |
| 2021-09-01 | $28.73 | $29.32 | $28.36 | $28.63 | $28.63 | 129,951 |
| 2021-08-31 | $28.92 | $29.56 | $28.44 | $28.72 | $28.72 | 158,247 |
| 2021-08-30 | $29.61 | $29.66 | $28.14 | $28.68 | $28.68 | 205,183 |
| 2021-08-27 | $29.21 | $29.81 | $28.71 | $29.38 | $29.38 | 165,596 |
| 2021-08-26 | $30.50 | $31.54 | $27.19 | $28.98 | $28.98 | 334,755 |
| 2021-08-25 | $29.69 | $30.25 | $29.54 | $29.93 | $29.93 | 171,305 |
| 2021-08-24 | $28.80 | $29.82 | $28.64 | $29.78 | $29.78 | 120,701 |
| 2021-08-23 | $27.98 | $28.88 | $27.90 | $28.76 | $28.76 | 121,747 |
| 2021-08-20 | $27.01 | $28.16 | $26.96 | $27.37 | $27.37 | 133,408 |
| 2021-08-19 | $27.88 | $28.26 | $26.70 | $27.16 | $27.16 | 134,594 |
| 2021-08-18 | $27.97 | $28.72 | $27.73 | $28.30 | $28.30 | 191,139 |
| 2021-08-17 | $28.33 | $28.38 | $27.47 | $28.00 | $28.00 | 117,628 |
| 2021-08-16 | $28.54 | $28.73 | $27.95 | $28.59 | $28.59 | 65,193 |
| 2021-08-13 | $29.45 | $29.57 | $28.80 | $28.95 | $28.95 | 55,573 |
| 2021-08-12 | $29.76 | $30.20 | $29.41 | $29.54 | $29.54 | 66,006 |
| 2021-08-11 | $28.99 | $29.99 | $28.91 | $29.89 | $29.89 | 87,262 |
| 2021-08-10 | $28.05 | $29.32 | $27.93 | $28.91 | $28.91 | 80,813 |
| 2021-08-09 | $28.18 | $28.29 | $27.35 | $27.98 | $27.98 | 114,130 |
| 2021-08-06 | $27.96 | $28.42 | $27.50 | $28.37 | $28.37 | 75,925 |
| 2021-08-05 | $27.28 | $27.97 | $27.27 | $27.61 | $27.61 | 61,633 |
| 2021-08-04 | $28.11 | $28.33 | $27.22 | $27.30 | $27.30 | 84,692 |
| 2021-08-03 | $28.25 | $28.74 | $27.58 | $28.41 | $28.41 | 99,248 |
| 2021-08-02 | $28.69 | $29.56 | $28.15 | $28.25 | $28.25 | 83,579 |
| 2021-07-30 | $28.58 | $29.23 | $28.25 | $28.53 | $28.53 | 80,961 |
| 2021-07-29 | $28.52 | $29.00 | $28.10 | $28.79 | $28.79 | 84,588 |
| 2021-07-28 | $28.32 | $28.49 | $27.48 | $28.08 | $28.08 | 95,383 |
| 2021-07-27 | $28.41 | $28.75 | $27.74 | $28.16 | $28.16 | 111,592 |
| 2021-07-26 | $28.61 | $29.18 | $28.60 | $28.73 | $28.73 | 88,482 |
| 2021-07-23 | $28.93 | $29.00 | $28.28 | $28.78 | $28.78 | 78,034 |
| 2021-07-22 | $29.57 | $29.57 | $28.67 | $28.81 | $28.81 | 88,744 |
| 2021-07-21 | $29.26 | $29.99 | $29.06 | $29.57 | $29.57 | 130,654 |
| 2021-07-20 | $27.40 | $29.11 | $27.40 | $28.79 | $28.79 | 169,297 |
| 2021-07-19 | $26.75 | $27.76 | $26.25 | $27.32 | $27.32 | 178,069 |
| 2021-07-16 | $29.03 | $29.21 | $27.63 | $27.77 | $27.77 | 100,260 |
| 2021-07-15 | $28.33 | $29.05 | $28.26 | $28.80 | $28.80 | 118,140 |
| 2021-07-14 | $29.29 | $29.78 | $28.70 | $28.77 | $28.77 | 89,179 |
| 2021-07-13 | $29.67 | $30.72 | $29.03 | $29.22 | $29.22 | 119,296 |
| 2021-07-12 | $29.14 | $30.21 | $29.00 | $29.95 | $29.95 | 209,454 |
| 2021-07-09 | $28.65 | $29.59 | $28.57 | $29.31 | $29.31 | 133,468 |
| 2021-07-08 | $28.35 | $29.15 | $27.66 | $28.30 | $28.30 | 204,133 |
| 2021-07-07 | $29.24 | $29.50 | $28.56 | $29.24 | $29.24 | 126,942 |
| 2021-07-06 | $30.51 | $30.60 | $28.75 | $29.43 | $29.43 | 222,383 |
| 2021-07-02 | $31.77 | $31.97 | $30.61 | $30.70 | $30.70 | 159,404 |
| 2021-07-01 | $31.46 | $31.99 | $31.12 | $31.70 | $31.70 | 201,802 |
| 2021-06-30 | $29.77 | $31.35 | $29.61 | $30.94 | $30.94 | 259,204 |
| 2021-06-29 | $30.01 | $30.62 | $29.73 | $29.80 | $29.80 | 167,532 |
| 2021-06-28 | $31.80 | $32.05 | $29.55 | $29.83 | $29.83 | 401,628 |
| 2021-06-25 | $32.15 | $32.42 | $31.76 | $31.80 | $31.80 | 406,523 |
| 2021-06-24 | $31.06 | $32.25 | $30.74 | $31.98 | $31.98 | 329,299 |
| 2021-06-23 | $30.11 | $30.91 | $29.63 | $30.75 | $30.75 | 227,603 |
| 2021-06-22 | $31.43 | $31.69 | $29.93 | $30.11 | $30.11 | 396,042 |
| 2021-06-21 | $30.46 | $31.53 | $30.06 | $31.42 | $31.42 | 271,276 |
| 2021-06-18 | $30.40 | $30.59 | $29.85 | $29.97 | $29.97 | 274,493 |
| 2021-06-17 | $31.96 | $32.16 | $30.40 | $30.71 | $30.71 | 284,204 |
| 2021-06-16 | $32.85 | $32.85 | $31.24 | $32.21 | $32.21 | 331,965 |
| 2021-06-15 | $32.31 | $34.18 | $32.00 | $32.53 | $32.53 | 1,058,356 |
| 2021-06-14 | $32.27 | $32.82 | $30.11 | $30.28 | $30.28 | 282,591 |
| 2021-06-11 | $31.37 | $31.99 | $31.23 | $31.97 | $31.97 | 152,832 |
| 2021-06-10 | $31.40 | $31.69 | $31.20 | $31.29 | $31.29 | 166,304 |
| 2021-06-09 | $32.91 | $32.91 | $30.82 | $31.16 | $31.16 | 226,298 |
| 2021-06-08 | $32.89 | $33.19 | $32.48 | $32.73 | $32.73 | 155,938 |
| 2021-06-07 | $33.28 | $33.69 | $32.32 | $32.62 | $32.62 | 207,298 |
| 2021-06-04 | $33.41 | $33.93 | $32.26 | $32.82 | $32.82 | 257,002 |
| 2021-06-03 | $33.20 | $34.90 | $31.98 | $32.95 | $32.95 | 756,502 |
| 2021-06-02 | $34.90 | $34.90 | $32.94 | $33.17 | $33.17 | 381,162 |
| 2021-06-01 | $30.99 | $35.24 | $30.90 | $34.59 | $34.59 | 990,836 |
| 2021-05-28 | $32.13 | $32.49 | $30.50 | $30.68 | $30.68 | 665,761 |
| 2021-05-27 | $27.70 | $32.14 | $27.02 | $31.67 | $31.67 | 1,993,940 |
| 2021-05-26 | $24.64 | $25.64 | $24.47 | $25.56 | $25.56 | 174,401 |
| 2021-05-25 | $24.88 | $25.36 | $24.42 | $24.46 | $24.46 | 141,466 |
| 2021-05-24 | $25.10 | $25.10 | $24.33 | $24.79 | $24.79 | 115,861 |
| 2021-05-21 | $24.48 | $25.14 | $24.18 | $24.92 | $24.92 | 111,998 |
| 2021-05-20 | $24.68 | $24.71 | $23.83 | $24.16 | $24.16 | 157,830 |
| 2021-05-19 | $25.04 | $25.54 | $24.29 | $24.74 | $24.74 | 113,617 |
| 2021-05-18 | $26.17 | $26.38 | $24.93 | $25.62 | $25.62 | 86,413 |
| 2021-05-17 | $25.87 | $26.20 | $25.56 | $26.17 | $26.17 | 61,639 |
| 2021-05-14 | $25.73 | $26.08 | $24.92 | $26.05 | $26.05 | 57,698 |
| 2021-05-13 | $25.09 | $26.28 | $25.03 | $25.58 | $25.58 | 65,749 |
| 2021-05-12 | $25.53 | $26.06 | $24.97 | $24.98 | $24.98 | 138,575 |
| 2021-05-11 | $25.79 | $26.02 | $24.91 | $25.65 | $25.65 | 113,867 |
| 2021-05-10 | $26.40 | $27.63 | $26.01 | $26.48 | $26.48 | 346,302 |
| 2021-05-07 | $25.43 | $26.33 | $24.89 | $26.25 | $26.25 | 99,733 |
| 2021-05-06 | $25.73 | $26.00 | $25.09 | $25.55 | $25.55 | 103,263 |
| 2021-05-05 | $25.48 | $26.29 | $24.90 | $25.82 | $25.82 | 138,055 |
| 2021-05-04 | $25.78 | $26.47 | $24.87 | $25.43 | $25.43 | 143,208 |
| 2021-05-03 | $26.37 | $26.72 | $25.69 | $26.00 | $26.00 | 84,838 |
| 2021-04-30 | $25.76 | $26.23 | $25.72 | $26.11 | $26.11 | 161,469 |
| 2021-04-29 | $26.51 | $26.86 | $25.90 | $26.15 | $26.15 | 146,959 |
| 2021-04-28 | $25.55 | $26.23 | $25.35 | $26.16 | $26.16 | 120,229 |
| 2021-04-27 | $25.83 | $25.96 | $25.31 | $25.61 | $25.61 | 94,499 |
| 2021-04-26 | $26.13 | $26.25 | $25.56 | $25.66 | $25.66 | 77,097 |
| 2021-04-23 | $24.95 | $25.99 | $24.95 | $25.70 | $25.70 | 124,125 |
| 2021-04-22 | $25.46 | $25.73 | $24.77 | $24.83 | $24.83 | 189,253 |
| 2021-04-21 | $24.80 | $25.38 | $24.53 | $25.29 | $25.29 | 251,984 |
| 2021-04-20 | $25.77 | $25.84 | $24.46 | $24.92 | $24.92 | 123,513 |
| 2021-04-19 | $26.06 | $26.09 | $25.58 | $26.00 | $26.00 | 92,922 |
| 2021-04-16 | $26.50 | $26.78 | $25.78 | $26.25 | $26.25 | 73,994 |
| 2021-04-15 | $26.56 | $26.62 | $25.75 | $26.35 | $26.35 | 139,505 |
| 2021-04-14 | $26.49 | $26.87 | $26.12 | $26.15 | $26.15 | 199,602 |
| 2021-04-13 | $26.85 | $26.99 | $26.34 | $26.35 | $26.35 | 146,339 |
| 2021-04-12 | $26.62 | $26.99 | $26.51 | $26.84 | $26.84 | 261,077 |
| 2021-04-09 | $26.42 | $26.65 | $26.28 | $26.59 | $26.59 | 70,845 |
| 2021-04-08 | $26.07 | $26.54 | $25.75 | $26.47 | $26.47 | 103,385 |
| 2021-04-07 | $26.91 | $26.91 | $25.87 | $26.05 | $26.05 | 109,628 |
| 2021-04-06 | $27.04 | $27.53 | $26.87 | $26.97 | $26.97 | 93,891 |
| 2021-04-05 | $26.86 | $27.22 | $26.36 | $26.94 | $26.94 | 148,638 |
| 2021-04-01 | $25.60 | $26.48 | $25.60 | $26.45 | $26.45 | 131,935 |
| 2021-03-31 | $24.71 | $25.85 | $24.71 | $25.50 | $25.50 | 214,955 |
| 2021-03-30 | $24.37 | $25.43 | $24.37 | $25.01 | $25.01 | 98,242 |
| 2021-03-29 | $25.72 | $25.85 | $24.39 | $24.48 | $24.48 | 84,813 |
| 2021-03-26 | $25.48 | $25.86 | $25.00 | $25.82 | $25.82 | 110,116 |
| 2021-03-25 | $24.20 | $25.27 | $23.62 | $25.06 | $25.06 | 137,099 |
| 2021-03-24 | $24.99 | $25.73 | $24.39 | $24.46 | $24.46 | 201,647 |
| 2021-03-23 | $26.11 | $26.22 | $24.35 | $24.48 | $24.48 | 151,238 |
| 2021-03-22 | $26.50 | $27.54 | $25.50 | $26.45 | $26.45 | 206,204 |
| 2021-03-19 | $27.16 | $27.33 | $26.02 | $26.30 | $26.30 | 662,798 |
| 2021-03-18 | $27.00 | $27.82 | $25.68 | $26.95 | $26.95 | 504,973 |
| 2021-03-17 | $26.83 | $28.24 | $26.52 | $28.14 | $28.14 | 234,353 |
| 2021-03-16 | $27.35 | $27.49 | $26.63 | $26.88 | $26.88 | 133,482 |
| 2021-03-15 | $28.34 | $28.63 | $26.60 | $27.36 | $27.36 | 231,185 |
| 2021-03-12 | $28.49 | $28.92 | $27.79 | $28.25 | $28.25 | 186,836 |
| 2021-03-11 | $26.75 | $28.55 | $26.20 | $28.40 | $28.40 | 559,289 |
| 2021-03-10 | $26.08 | $26.65 | $25.84 | $26.55 | $26.55 | 118,959 |
| 2021-03-09 | $26.28 | $26.48 | $25.66 | $25.94 | $25.94 | 125,570 |
| 2021-03-08 | $25.48 | $26.30 | $25.30 | $26.06 | $26.06 | 140,047 |
| 2021-03-05 | $25.11 | $25.50 | $23.79 | $25.47 | $25.47 | 140,991 |
| 2021-03-04 | $25.47 | $25.69 | $24.05 | $24.74 | $24.74 | 206,607 |
| 2021-03-03 | $25.10 | $26.23 | $25.10 | $25.51 | $25.51 | 141,825 |
| 2021-03-02 | $25.33 | $25.49 | $24.74 | $24.91 | $24.91 | 119,851 |
| 2021-03-01 | $25.22 | $25.72 | $24.82 | $25.44 | $25.44 | 118,209 |
| 2021-02-26 | $24.96 | $25.79 | $24.31 | $24.50 | $24.50 | 119,677 |
| 2021-02-25 | $25.80 | $25.83 | $24.56 | $24.84 | $24.84 | 141,370 |
| 2021-02-24 | $25.00 | $26.00 | $24.81 | $25.86 | $25.86 | 209,703 |
| 2021-02-23 | $26.06 | $26.07 | $24.06 | $25.00 | $25.00 | 367,886 |
| 2021-02-22 | $28.89 | $30.00 | $25.97 | $26.13 | $26.13 | 982,360 |
| 2021-02-19 | $23.69 | $24.39 | $23.29 | $24.30 | $24.30 | 149,781 |
| 2021-02-18 | $23.74 | $24.19 | $23.03 | $23.36 | $23.36 | 150,402 |
| 2021-02-17 | $24.11 | $24.15 | $23.65 | $23.89 | $23.89 | 87,458 |
| 2021-02-16 | $24.42 | $24.57 | $24.07 | $24.10 | $24.10 | 158,136 |
| 2021-02-12 | $24.12 | $24.68 | $24.01 | $24.23 | $24.23 | 127,373 |
| 2021-02-11 | $24.46 | $24.71 | $23.93 | $24.30 | $24.30 | 121,910 |
| 2021-02-10 | $24.35 | $24.61 | $24.04 | $24.25 | $24.25 | 175,336 |
| 2021-02-09 | $24.29 | $24.48 | $24.13 | $24.30 | $24.30 | 206,648 |
| 2021-02-08 | $23.97 | $24.79 | $23.97 | $24.42 | $24.42 | 335,628 |
| 2021-02-05 | $23.59 | $24.14 | $23.38 | $23.95 | $23.95 | 198,697 |
| 2021-02-04 | $22.81 | $23.48 | $22.55 | $23.37 | $23.37 | 207,771 |
| 2021-02-03 | $22.13 | $22.65 | $21.92 | $22.57 | $22.57 | 169,773 |
| 2021-02-02 | $22.18 | $22.46 | $21.78 | $22.21 | $22.21 | 174,149 |
| 2021-02-01 | $21.50 | $22.02 | $20.99 | $21.87 | $21.87 | 187,962 |
| 2021-01-29 | $21.33 | $21.65 | $20.77 | $21.30 | $21.30 | 292,348 |
| 2021-01-28 | $20.87 | $21.41 | $20.80 | $21.38 | $21.38 | 166,419 |
| 2021-01-27 | $21.61 | $21.62 | $20.55 | $20.73 | $20.73 | 281,281 |
| 2021-01-26 | $22.54 | $22.54 | $21.84 | $22.16 | $22.16 | 250,514 |
| 2021-01-25 | $22.53 | $22.68 | $21.67 | $22.47 | $22.47 | 207,891 |
| 2021-01-22 | $22.18 | $22.55 | $21.50 | $22.48 | $22.48 | 110,775 |
| 2021-01-21 | $22.83 | $22.83 | $22.04 | $22.41 | $22.41 | 232,285 |
| 2021-01-20 | $23.16 | $23.30 | $22.34 | $22.65 | $22.65 | 158,390 |
| 2021-01-19 | $22.64 | $23.31 | $22.47 | $23.15 | $23.15 | 276,189 |
| 2021-01-15 | $22.71 | $22.75 | $21.78 | $22.28 | $22.28 | 249,941 |
| 2021-01-14 | $21.77 | $23.05 | $21.77 | $23.01 | $23.01 | 843,983 |
| 2021-01-13 | $22.01 | $22.90 | $21.68 | $21.73 | $21.73 | 141,382 |
| 2021-01-12 | $21.03 | $22.34 | $20.77 | $22.29 | $22.29 | 175,677 |
| 2021-01-11 | $20.64 | $21.06 | $20.60 | $20.94 | $20.94 | 74,779 |
| 2021-01-08 | $21.90 | $21.98 | $20.57 | $21.00 | $21.00 | 140,995 |
| 2021-01-07 | $22.42 | $22.55 | $21.37 | $21.87 | $21.87 | 231,620 |
| 2021-01-06 | $20.08 | $22.31 | $19.48 | $22.10 | $22.10 | 706,331 |
| 2021-01-05 | $18.99 | $20.01 | $18.99 | $19.96 | $19.96 | 230,226 |
| 2021-01-04 | $19.62 | $19.74 | $18.65 | $18.94 | $18.94 | 288,974 |
| 2020-12-31 | $19.36 | $19.60 | $19.23 | $19.55 | $19.55 | 88,441 |
| 2020-12-30 | $18.99 | $19.44 | $18.95 | $19.37 | $19.37 | 89,993 |
| 2020-12-29 | $19.05 | $19.22 | $18.73 | $18.92 | $18.92 | 161,365 |
| 2020-12-28 | $19.10 | $19.32 | $19.03 | $19.04 | $19.04 | 101,666 |
| 2020-12-24 | $18.93 | $19.07 | $18.87 | $18.95 | $18.95 | 37,001 |
| 2020-12-23 | $18.69 | $18.99 | $18.52 | $18.92 | $18.92 | 86,333 |
| 2020-12-22 | $18.90 | $18.99 | $18.45 | $18.51 | $18.51 | 89,866 |
| 2020-12-21 | $18.50 | $19.07 | $18.29 | $18.87 | $18.87 | 181,757 |
| 2020-12-18 | $19.69 | $19.80 | $19.09 | $19.11 | $19.11 | 276,634 |
| 2020-12-17 | $19.84 | $19.88 | $19.27 | $19.62 | $19.62 | 237,435 |
| 2020-12-16 | $20.20 | $20.25 | $19.37 | $19.68 | $19.68 | 124,222 |
| 2020-12-15 | $20.01 | $20.30 | $19.66 | $20.10 | $20.10 | 247,138 |
| 2020-12-14 | $19.10 | $19.89 | $19.10 | $19.82 | $19.82 | 276,124 |
| 2020-12-11 | $18.99 | $19.10 | $18.77 | $18.97 | $18.97 | 155,758 |
| 2020-12-10 | $19.44 | $19.83 | $18.71 | $19.00 | $19.00 | 133,043 |
| 2020-12-09 | $19.67 | $20.01 | $19.41 | $19.61 | $19.61 | 136,981 |
| 2020-12-08 | $19.45 | $19.89 | $19.33 | $19.56 | $19.56 | 176,415 |
| 2020-12-07 | $19.29 | $19.71 | $19.05 | $19.65 | $19.65 | 217,600 |
| 2020-12-04 | $18.77 | $19.40 | $18.77 | $19.33 | $19.33 | 125,386 |
| 2020-12-03 | $18.45 | $19.08 | $18.35 | $18.75 | $18.75 | 324,154 |
| 2020-12-02 | $18.11 | $18.47 | $17.92 | $18.39 | $18.39 | 332,442 |
| 2020-12-01 | $18.41 | $18.67 | $18.12 | $18.30 | $18.30 | 276,766 |
| 2020-11-30 | $18.74 | $19.06 | $18.18 | $18.27 | $18.27 | 355,847 |
| 2020-11-27 | $18.44 | $18.99 | $18.40 | $18.81 | $18.81 | 156,170 |
| 2020-11-25 | $19.27 | $19.40 | $18.31 | $18.53 | $18.53 | 393,691 |
| 2020-11-24 | $19.40 | $19.42 | $18.35 | $19.40 | $19.40 | 479,302 |
| 2020-11-23 | $18.50 | $19.01 | $18.39 | $18.98 | $18.98 | 429,777 |
| 2020-11-20 | $18.46 | $18.79 | $18.20 | $18.33 | $18.33 | 222,650 |
| 2020-11-19 | $18.56 | $18.88 | $18.09 | $18.46 | $18.46 | 378,892 |
| 2020-11-18 | $17.97 | $19.04 | $17.66 | $18.41 | $18.41 | 845,670 |
| 2020-11-17 | $17.20 | $17.75 | $16.95 | $17.57 | $17.57 | 185,918 |
| 2020-11-16 | $16.97 | $17.24 | $16.69 | $17.22 | $17.22 | 213,491 |
| 2020-11-13 | $16.27 | $16.96 | $16.17 | $16.59 | $16.59 | 136,201 |
| 2020-11-12 | $16.52 | $16.52 | $15.89 | $16.28 | $16.28 | 152,589 |
| 2020-11-11 | $16.55 | $16.63 | $16.02 | $16.60 | $16.60 | 193,109 |
| 2020-11-10 | $15.48 | $16.87 | $15.44 | $16.51 | $16.51 | 227,546 |
| 2020-11-09 | $15.96 | $16.21 | $15.36 | $15.37 | $15.37 | 212,884 |
| 2020-11-06 | $15.74 | $15.74 | $15.30 | $15.47 | $15.47 | 110,976 |
| 2020-11-05 | $15.21 | $15.77 | $15.10 | $15.59 | $15.59 | 121,294 |
| 2020-11-04 | $15.54 | $15.82 | $15.10 | $15.24 | $15.24 | 90,775 |
| 2020-11-03 | $15.50 | $15.86 | $15.46 | $15.73 | $15.73 | 136,800 |
| 2020-11-02 | $15.11 | $15.49 | $15.02 | $15.46 | $15.46 | 142,809 |
| 2020-10-30 | $15.25 | $15.56 | $14.82 | $14.99 | $14.99 | 168,393 |
| 2020-10-29 | $15.61 | $15.75 | $15.19 | $15.25 | $15.25 | 109,556 |
| 2020-10-28 | $15.30 | $15.84 | $14.98 | $15.63 | $15.63 | 158,387 |
| 2020-10-27 | $15.98 | $16.23 | $15.69 | $15.70 | $15.70 | 239,822 |
| 2020-10-26 | $16.02 | $16.07 | $15.63 | $16.00 | $16.00 | 231,987 |
| 2020-10-23 | $16.00 | $16.21 | $15.57 | $16.07 | $16.07 | 361,138 |
| 2020-10-22 | $15.83 | $16.17 | $15.83 | $15.93 | $15.93 | 362,104 |
| 2020-10-21 | $16.11 | $16.73 | $15.63 | $15.75 | $15.75 | 575,129 |
| 2020-10-20 | $15.02 | $15.40 | $14.74 | $15.12 | $15.12 | 143,601 |
| 2020-10-19 | $15.03 | $15.35 | $14.82 | $14.85 | $14.85 | 70,604 |
| 2020-10-16 | $15.00 | $15.14 | $14.72 | $14.97 | $14.97 | 85,180 |
| 2020-10-15 | $14.25 | $15.06 | $14.13 | $15.03 | $15.03 | 135,818 |
| 2020-10-14 | $15.16 | $15.16 | $14.45 | $14.64 | $14.64 | 142,426 |
| 2020-10-13 | $15.02 | $15.24 | $14.80 | $14.97 | $14.97 | 123,734 |
| 2020-10-12 | $15.21 | $15.44 | $14.98 | $15.22 | $15.22 | 131,532 |
| 2020-10-09 | $15.36 | $15.36 | $14.97 | $15.22 | $15.22 | 104,693 |
| 2020-10-08 | $15.26 | $15.33 | $14.86 | $15.24 | $15.24 | 85,332 |
| 2020-10-07 | $14.75 | $15.32 | $14.44 | $15.08 | $15.08 | 178,001 |
| 2020-10-06 | $15.00 | $15.38 | $14.50 | $14.57 | $14.57 | 262,951 |
| 2020-10-05 | $14.52 | $15.04 | $14.44 | $14.95 | $14.95 | 284,923 |
| 2020-10-02 | $13.26 | $14.39 | $13.12 | $14.31 | $14.31 | 263,990 |
| 2020-10-01 | $13.24 | $13.79 | $13.04 | $13.68 | $13.68 | 333,872 |
| 2020-09-30 | $12.94 | $13.46 | $12.94 | $13.23 | $13.23 | 149,625 |
| 2020-09-29 | $13.17 | $13.17 | $12.75 | $12.90 | $12.90 | 140,442 |
| 2020-09-28 | $12.80 | $13.28 | $12.80 | $13.09 | $13.09 | 88,029 |
| 2020-09-25 | $12.86 | $13.01 | $12.60 | $12.66 | $12.66 | 78,276 |
| 2020-09-24 | $12.57 | $13.14 | $12.50 | $12.96 | $12.96 | 108,964 |
| 2020-09-23 | $13.02 | $13.16 | $12.58 | $12.64 | $12.64 | 95,793 |
| 2020-09-22 | $12.98 | $13.11 | $12.61 | $13.00 | $13.00 | 100,718 |
| 2020-09-21 | $13.88 | $13.88 | $12.68 | $12.91 | $12.91 | 172,521 |
| 2020-09-18 | $14.00 | $14.15 | $13.59 | $13.87 | $13.87 | 252,621 |
| 2020-09-17 | $13.71 | $14.11 | $13.29 | $14.00 | $14.00 | 316,511 |
| 2020-09-16 | $13.11 | $13.48 | $13.00 | $13.22 | $13.22 | 159,991 |
| 2020-09-15 | $13.69 | $13.77 | $12.98 | $13.05 | $13.05 | 174,533 |
| 2020-09-14 | $12.98 | $13.50 | $12.85 | $13.45 | $13.45 | 331,158 |
| 2020-09-11 | $12.73 | $12.86 | $12.50 | $12.74 | $12.74 | 122,017 |
| 2020-09-10 | $13.15 | $13.22 | $12.70 | $12.83 | $12.83 | 66,095 |
| 2020-09-09 | $13.42 | $13.46 | $13.01 | $13.12 | $13.12 | 57,182 |
| 2020-09-08 | $13.59 | $13.59 | $13.26 | $13.26 | $13.26 | 168,866 |
| 2020-09-04 | $13.95 | $14.01 | $13.54 | $13.64 | $13.64 | 136,936 |
| 2020-09-03 | $13.92 | $13.95 | $13.54 | $13.73 | $13.73 | 219,990 |
| 2020-09-02 | $14.01 | $14.23 | $13.72 | $13.89 | $13.89 | 112,229 |
| 2020-09-01 | $13.42 | $14.14 | $13.39 | $14.09 | $14.09 | 244,699 |
| 2020-08-31 | $13.48 | $13.68 | $13.22 | $13.50 | $13.50 | 144,009 |
| 2020-08-28 | $13.90 | $13.99 | $13.35 | $13.45 | $13.45 | 173,361 |
| 2020-08-27 | $14.10 | $14.24 | $12.77 | $13.66 | $13.66 | 412,062 |
| 2020-08-26 | $12.17 | $12.41 | $12.10 | $12.34 | $12.34 | 105,680 |
| 2020-08-25 | $12.30 | $12.38 | $12.17 | $12.19 | $12.19 | 90,445 |
| 2020-08-24 | $12.44 | $12.45 | $12.03 | $12.19 | $12.19 | 53,015 |
| 2020-08-21 | $11.85 | $12.47 | $11.75 | $12.33 | $12.33 | 262,546 |
| 2020-08-20 | $12.08 | $12.08 | $11.77 | $11.80 | $11.80 | 50,408 |
| 2020-08-19 | $12.32 | $12.39 | $12.11 | $12.20 | $12.20 | 78,311 |
| 2020-08-18 | $12.40 | $12.40 | $12.03 | $12.32 | $12.32 | 92,791 |
| 2020-08-17 | $12.55 | $12.55 | $12.33 | $12.44 | $12.44 | 51,534 |
| 2020-08-14 | $12.03 | $12.64 | $11.98 | $12.60 | $12.60 | 92,609 |
| 2020-08-13 | $12.20 | $12.35 | $12.06 | $12.10 | $12.10 | 39,238 |
| 2020-08-12 | $12.45 | $12.45 | $12.02 | $12.27 | $12.27 | 58,043 |
| 2020-08-11 | $12.43 | $12.69 | $12.22 | $12.27 | $12.27 | 133,443 |
| 2020-08-10 | $11.64 | $12.41 | $11.64 | $12.30 | $12.30 | 139,243 |
| 2020-08-07 | $11.20 | $11.62 | $11.08 | $11.60 | $11.60 | 69,976 |
| 2020-08-06 | $11.49 | $11.49 | $11.08 | $11.22 | $11.22 | 53,276 |
| 2020-08-05 | $11.50 | $11.55 | $11.35 | $11.47 | $11.47 | 68,819 |
| 2020-08-04 | $11.05 | $11.51 | $10.99 | $11.40 | $11.40 | 83,798 |
| 2020-08-03 | $10.96 | $11.16 | $10.76 | $11.05 | $11.05 | 70,848 |
| 2020-07-31 | $11.27 | $11.31 | $10.44 | $10.87 | $10.87 | 129,762 |
| 2020-07-30 | $11.27 | $11.37 | $11.04 | $11.32 | $11.32 | 128,709 |
| 2020-07-29 | $11.22 | $11.49 | $11.22 | $11.48 | $11.48 | 55,865 |
| 2020-07-28 | $11.22 | $11.48 | $10.96 | $11.26 | $11.26 | 96,891 |
| 2020-07-27 | $11.07 | $11.43 | $10.96 | $11.39 | $11.39 | 191,346 |
| 2020-07-24 | $11.44 | $11.47 | $11.03 | $11.06 | $11.06 | 63,582 |
| 2020-07-23 | $11.20 | $11.79 | $11.18 | $11.45 | $11.45 | 94,353 |
| 2020-07-22 | $11.40 | $11.61 | $11.01 | $11.18 | $11.18 | 79,060 |
| 2020-07-21 | $11.18 | $11.62 | $11.15 | $11.49 | $11.49 | 111,310 |
| 2020-07-20 | $11.32 | $11.37 | $10.91 | $11.01 | $11.01 | 104,187 |
| 2020-07-17 | $11.25 | $11.53 | $11.21 | $11.30 | $11.30 | 118,300 |
| 2020-07-16 | $11.60 | $11.69 | $11.12 | $11.27 | $11.27 | 75,500 |
| 2020-07-15 | $11.17 | $11.79 | $11.17 | $11.65 | $11.65 | 157,300 |
| 2020-07-14 | $10.79 | $11.09 | $10.64 | $11.01 | $11.01 | 171,100 |
| 2020-07-13 | $10.80 | $11.03 | $10.60 | $10.77 | $10.77 | 84,700 |
| 2020-07-10 | $10.56 | $10.66 | $10.32 | $10.64 | $10.64 | 60,400 |
| 2020-07-09 | $10.45 | $10.67 | $10.10 | $10.53 | $10.53 | 136,500 |
| 2020-07-08 | $10.58 | $10.74 | $10.39 | $10.48 | $10.48 | 74,100 |
| 2020-07-07 | $10.73 | $10.82 | $10.51 | $10.60 | $10.60 | 73,600 |
| 2020-07-06 | $10.72 | $11.24 | $10.71 | $10.88 | $10.88 | 88,000 |
| 2020-07-02 | $10.74 | $11.00 | $10.41 | $10.47 | $10.47 | 65,400 |
| 2020-07-01 | $10.92 | $11.09 | $10.46 | $10.51 | $10.51 | 111,100 |
| 2020-06-30 | $10.57 | $11.22 | $10.37 | $10.86 | $10.86 | 252,900 |
| 2020-06-29 | $10.29 | $10.69 | $10.13 | $10.61 | $10.61 | 129,600 |
| 2020-06-26 | $9.97 | $10.12 | $9.80 | $10.09 | $10.09 | 290,593 |
| 2020-06-25 | $10.01 | $10.25 | $9.81 | $10.08 | $10.08 | 76,699 |
| 2020-06-24 | $10.03 | $10.27 | $9.80 | $10.04 | $10.04 | 131,987 |
| 2020-06-23 | $10.30 | $10.41 | $10.17 | $10.21 | $10.21 | 120,139 |
| 2020-06-22 | $10.00 | $10.30 | $9.86 | $10.16 | $10.16 | 117,293 |
| 2020-06-19 | $10.50 | $10.68 | $9.98 | $10.06 | $10.06 | 155,856 |
| 2020-06-18 | $10.11 | $10.64 | $10.11 | $10.27 | $10.27 | 152,173 |
| 2020-06-17 | $11.36 | $11.36 | $10.15 | $10.25 | $10.25 | 123,400 |
| 2020-06-16 | $11.08 | $11.43 | $10.64 | $11.20 | $11.20 | 182,222 |
| 2020-06-15 | $10.00 | $10.65 | $9.45 | $10.57 | $10.57 | 292,903 |
| 2020-06-12 | $10.65 | $10.77 | $10.01 | $10.36 | $10.36 | 106,989 |
| 2020-06-11 | $10.93 | $10.93 | $10.13 | $10.17 | $10.17 | 105,026 |
| 2020-06-10 | $11.17 | $11.54 | $10.82 | $11.25 | $11.25 | 93,271 |
| 2020-06-09 | $11.17 | $11.40 | $10.82 | $11.26 | $11.26 | 91,820 |
| 2020-06-08 | $11.39 | $11.76 | $11.28 | $11.47 | $11.47 | 98,760 |
| 2020-06-05 | $10.81 | $11.27 | $10.72 | $11.14 | $11.14 | 198,647 |
| 2020-06-04 | $10.29 | $10.55 | $10.05 | $10.38 | $10.38 | 164,905 |
| 2020-06-03 | $10.50 | $10.76 | $10.30 | $10.35 | $10.35 | 178,497 |
| 2020-06-02 | $10.34 | $10.84 | $10.23 | $10.42 | $10.42 | 124,920 |
| 2020-06-01 | $10.61 | $10.80 | $10.21 | $10.33 | $10.33 | 141,649 |
| 2020-05-29 | $10.84 | $11.32 | $10.17 | $10.47 | $10.47 | 550,642 |
| 2020-05-28 | $11.93 | $12.10 | $10.81 | $10.87 | $10.87 | 461,157 |
| 2020-05-27 | $9.81 | $10.81 | $9.73 | $10.76 | $10.76 | 183,527 |
| 2020-05-26 | $9.60 | $9.81 | $9.52 | $9.79 | $9.79 | 197,230 |
| 2020-05-22 | $8.99 | $9.25 | $8.78 | $9.17 | $9.17 | 109,615 |
| 2020-05-21 | $8.84 | $9.13 | $8.71 | $8.92 | $8.92 | 105,052 |
| 2020-05-20 | $8.90 | $9.17 | $8.74 | $8.80 | $8.80 | 105,829 |
| 2020-05-19 | $9.46 | $9.56 | $8.79 | $8.79 | $8.79 | 89,295 |
| 2020-05-18 | $9.06 | $9.65 | $9.06 | $9.56 | $9.56 | 124,988 |
| 2020-05-15 | $8.35 | $8.72 | $8.18 | $8.62 | $8.62 | 75,343 |
| 2020-05-14 | $8.32 | $8.50 | $8.04 | $8.37 | $8.37 | 101,419 |
| 2020-05-13 | $8.99 | $8.99 | $8.40 | $8.55 | $8.55 | 239,101 |
| 2020-05-12 | $9.36 | $9.36 | $9.02 | $9.02 | $9.02 | 92,474 |
| 2020-05-11 | $9.17 | $9.46 | $8.83 | $9.35 | $9.35 | 104,913 |
| 2020-05-08 | $8.95 | $9.44 | $8.95 | $9.25 | $9.25 | 122,033 |
| 2020-05-07 | $9.04 | $9.14 | $8.64 | $8.72 | $8.72 | 80,557 |
| 2020-05-06 | $9.06 | $9.27 | $8.63 | $8.81 | $8.81 | 101,502 |
| 2020-05-05 | $8.66 | $9.24 | $8.66 | $9.09 | $9.09 | 182,844 |
| 2020-05-04 | $8.77 | $8.77 | $8.31 | $8.54 | $8.54 | 65,375 |
| 2020-05-01 | $9.06 | $9.24 | $8.53 | $8.83 | $8.83 | 137,340 |
| 2020-04-30 | $9.74 | $9.74 | $9.12 | $9.40 | $9.40 | 152,548 |
| 2020-04-29 | $9.77 | $10.13 | $9.46 | $9.98 | $9.98 | 181,283 |
| 2020-04-28 | $9.27 | $9.51 | $9.06 | $9.40 | $9.40 | 136,152 |
| 2020-04-27 | $8.91 | $9.16 | $8.80 | $9.08 | $9.08 | 74,019 |
| 2020-04-24 | $8.42 | $8.96 | $8.35 | $8.90 | $8.90 | 123,050 |
| 2020-04-23 | $8.36 | $8.69 | $8.15 | $8.41 | $8.41 | 214,389 |
| 2020-04-22 | $8.60 | $8.60 | $7.91 | $8.33 | $8.33 | 193,327 |
| 2020-04-21 | $8.57 | $8.73 | $8.21 | $8.36 | $8.36 | 195,400 |
| 2020-04-20 | $8.89 | $9.02 | $8.75 | $8.87 | $8.87 | 140,700 |
| 2020-04-17 | $8.82 | $9.27 | $8.78 | $8.98 | $8.98 | 178,315 |
| 2020-04-16 | $8.47 | $8.62 | $8.27 | $8.53 | $8.53 | 190,725 |
| 2020-04-15 | $8.61 | $8.61 | $8.16 | $8.44 | $8.44 | 184,572 |
| 2020-04-14 | $9.54 | $9.64 | $8.75 | $8.87 | $8.87 | 230,062 |
| 2020-04-13 | $9.29 | $9.47 | $9.02 | $9.19 | $9.19 | 123,226 |
| 2020-04-09 | $9.78 | $9.95 | $9.37 | $9.47 | $9.47 | 203,292 |
| 2020-04-08 | $9.00 | $9.69 | $8.84 | $9.43 | $9.43 | 199,510 |
| 2020-04-07 | $9.57 | $10.04 | $8.69 | $8.84 | $8.84 | 216,198 |
| 2020-04-06 | $8.39 | $9.33 | $8.19 | $9.20 | $9.20 | 379,401 |
| 2020-04-03 | $8.34 | $8.53 | $7.97 | $8.13 | $8.13 | 205,620 |
| 2020-04-02 | $8.21 | $8.53 | $7.96 | $8.38 | $8.38 | 194,533 |
| 2020-04-01 | $8.22 | $8.52 | $7.99 | $8.32 | $8.32 | 306,833 |
| 2020-03-31 | $8.88 | $8.91 | $8.24 | $8.69 | $8.69 | 276,231 |
| 2020-03-30 | $9.03 | $9.06 | $8.48 | $9.00 | $9.00 | 272,491 |
| 2020-03-27 | $9.00 | $9.80 | $8.76 | $9.06 | $9.06 | 274,614 |
| 2020-03-26 | $8.95 | $9.72 | $7.77 | $9.26 | $9.26 | 325,380 |
| 2020-03-25 | $7.81 | $8.09 | $7.13 | $7.76 | $7.76 | 291,617 |
| 2020-03-24 | $8.12 | $8.35 | $7.34 | $7.69 | $7.69 | 192,304 |
| 2020-03-23 | $8.30 | $8.43 | $7.43 | $7.96 | $7.96 | 150,036 |
| 2020-03-20 | $7.68 | $8.64 | $7.66 | $8.16 | $8.16 | 257,403 |
| 2020-03-19 | $6.98 | $8.13 | $6.98 | $7.66 | $7.66 | 234,823 |
| 2020-03-18 | $8.45 | $8.45 | $6.97 | $7.14 | $7.14 | 123,642 |
| 2020-03-17 | $8.17 | $9.29 | $8.17 | $8.93 | $8.93 | 219,558 |
| 2020-03-16 | $11.07 | $11.07 | $6.96 | $8.18 | $8.18 | 139,850 |
| 2020-03-13 | $7.70 | $8.70 | $7.15 | $8.65 | $8.65 | 226,141 |
| 2020-03-12 | $7.92 | $8.07 | $7.24 | $7.32 | $7.32 | 137,291 |
| 2020-03-11 | $8.61 | $8.67 | $8.20 | $8.39 | $8.39 | 127,980 |
| 2020-03-10 | $9.50 | $9.72 | $8.52 | $8.82 | $8.82 | 202,148 |
| 2020-03-09 | $9.70 | $9.89 | $9.16 | $9.23 | $9.23 | 141,237 |
| 2020-03-06 | $10.06 | $10.37 | $9.88 | $10.28 | $10.28 | 120,448 |
| 2020-03-05 | $10.00 | $10.47 | $10.00 | $10.43 | $10.43 | 136,344 |
| 2020-03-04 | $10.14 | $10.43 | $9.87 | $10.32 | $10.32 | 207,098 |
| 2020-03-03 | $10.24 | $10.39 | $9.86 | $10.00 | $10.00 | 169,148 |
| 2020-03-02 | $10.20 | $10.41 | $9.84 | $10.19 | $10.19 | 280,941 |
| 2020-02-28 | $10.00 | $10.20 | $9.97 | $10.11 | $10.11 | 191,995 |
| 2020-02-27 | $10.75 | $10.80 | $10.34 | $10.40 | $10.40 | 122,393 |
| 2020-02-26 | $11.33 | $11.36 | $10.97 | $10.99 | $10.99 | 118,033 |
| 2020-02-25 | $11.41 | $11.46 | $11.12 | $11.24 | $11.24 | 396,465 |
| 2020-02-24 | $11.70 | $11.80 | $11.32 | $11.43 | $11.43 | 105,556 |
| 2020-02-21 | $11.94 | $12.17 | $11.72 | $12.07 | $12.07 | 184,072 |
| 2020-02-20 | $11.77 | $11.98 | $11.67 | $11.91 | $11.91 | 54,198 |
| 2020-02-19 | $12.18 | $12.26 | $11.82 | $11.87 | $11.87 | 83,653 |
| 2020-02-18 | $11.95 | $12.14 | $11.80 | $12.11 | $12.11 | 139,605 |
| 2020-02-14 | $11.75 | $12.27 | $11.75 | $12.00 | $12.00 | 107,622 |
| 2020-02-13 | $12.11 | $12.18 | $11.69 | $11.75 | $11.75 | 74,352 |
| 2020-02-12 | $12.27 | $12.43 | $12.01 | $12.17 | $12.17 | 85,483 |
| 2020-02-11 | $11.74 | $12.42 | $11.74 | $12.15 | $12.15 | 164,048 |
| 2020-02-10 | $11.82 | $11.82 | $11.47 | $11.71 | $11.71 | 167,406 |
| 2020-02-07 | $12.27 | $12.27 | $11.73 | $11.86 | $11.86 | 180,731 |
| 2020-02-06 | $12.77 | $12.92 | $12.35 | $12.40 | $12.40 | 96,316 |
| 2020-02-05 | $12.51 | $12.77 | $12.51 | $12.70 | $12.70 | 75,165 |
| 2020-02-04 | $12.58 | $12.72 | $12.34 | $12.35 | $12.35 | 123,035 |
| 2020-02-03 | $12.31 | $12.48 | $12.19 | $12.37 | $12.37 | 125,398 |
| 2020-01-31 | $12.60 | $12.60 | $12.17 | $12.21 | $12.21 | 153,811 |
| 2020-01-30 | $12.60 | $12.93 | $12.40 | $12.59 | $12.59 | 172,022 |
| 2020-01-29 | $12.96 | $13.07 | $12.61 | $12.68 | $12.68 | 83,062 |
| 2020-01-28 | $12.93 | $13.06 | $12.83 | $12.91 | $12.91 | 74,305 |
| 2020-01-27 | $12.87 | $13.17 | $12.71 | $12.86 | $12.86 | 115,081 |
| 2020-01-24 | $13.22 | $13.38 | $12.98 | $13.08 | $13.08 | 113,512 |
| 2020-01-23 | $13.16 | $13.35 | $13.01 | $13.22 | $13.22 | 86,580 |
| 2020-01-22 | $13.48 | $13.52 | $13.18 | $13.22 | $13.22 | 167,440 |
| 2020-01-21 | $13.60 | $13.75 | $13.34 | $13.46 | $13.46 | 123,647 |
| 2020-01-17 | $14.11 | $14.11 | $13.82 | $13.89 | $13.89 | 74,630 |
| 2020-01-16 | $13.93 | $14.20 | $13.91 | $14.01 | $14.01 | 74,945 |
| 2020-01-15 | $13.90 | $14.20 | $13.74 | $13.80 | $13.80 | 98,097 |
| 2020-01-14 | $14.26 | $14.26 | $13.82 | $13.90 | $13.90 | 138,007 |
| 2020-01-13 | $13.87 | $14.30 | $13.73 | $14.28 | $14.28 | 306,890 |
| 2020-01-10 | $14.16 | $14.16 | $13.63 | $13.85 | $13.85 | 160,215 |
| 2020-01-09 | $14.48 | $14.57 | $14.19 | $14.22 | $14.22 | 108,313 |
| 2020-01-08 | $14.76 | $14.93 | $14.45 | $14.45 | $14.45 | 135,943 |
| 2020-01-07 | $14.50 | $14.78 | $14.34 | $14.78 | $14.78 | 224,002 |
| 2020-01-06 | $14.52 | $14.80 | $14.35 | $14.52 | $14.52 | 143,529 |
| 2020-01-03 | $14.41 | $14.73 | $14.27 | $14.66 | $14.66 | 128,630 |
| 2020-01-02 | $14.91 | $14.91 | $14.42 | $14.61 | $14.61 | 121,605 |
| 2019-12-31 | $14.76 | $14.96 | $14.60 | $14.78 | $14.78 | 142,391 |
| 2019-12-30 | $14.75 | $14.93 | $14.44 | $14.81 | $14.81 | 121,309 |
| 2019-12-27 | $14.45 | $14.70 | $14.24 | $14.62 | $14.62 | 176,758 |
| 2019-12-26 | $14.44 | $14.65 | $14.38 | $14.40 | $14.40 | 84,658 |
| 2019-12-24 | $14.33 | $14.51 | $14.21 | $14.40 | $14.40 | 58,585 |
| 2019-12-23 | $14.26 | $14.42 | $13.93 | $14.33 | $14.33 | 189,490 |
| 2019-12-20 | $14.45 | $14.47 | $14.16 | $14.26 | $14.26 | 185,508 |
| 2019-12-19 | $14.62 | $14.64 | $14.17 | $14.41 | $14.41 | 245,283 |
| 2019-12-18 | $14.74 | $14.88 | $14.29 | $14.61 | $14.61 | 177,573 |
| 2019-12-17 | $14.53 | $14.92 | $14.53 | $14.77 | $14.77 | 267,626 |
| 2019-12-16 | $13.95 | $14.75 | $13.95 | $14.50 | $14.50 | 240,657 |
| 2019-12-13 | $14.09 | $14.21 | $13.72 | $13.91 | $13.91 | 212,241 |
| 2019-12-12 | $14.05 | $14.36 | $13.87 | $14.07 | $14.07 | 204,761 |
| 2019-12-11 | $13.77 | $14.07 | $13.75 | $14.00 | $14.00 | 183,243 |
| 2019-12-10 | $13.71 | $13.86 | $13.50 | $13.77 | $13.77 | 141,674 |
| 2019-12-09 | $13.63 | $14.00 | $13.61 | $13.74 | $13.74 | 165,379 |
| 2019-12-06 | $13.43 | $13.79 | $13.42 | $13.69 | $13.69 | 183,750 |
| 2019-12-05 | $13.42 | $13.85 | $13.30 | $13.36 | $13.36 | 210,689 |
| 2019-12-04 | $13.20 | $13.55 | $12.99 | $13.24 | $13.24 | 207,319 |
| 2019-12-03 | $13.11 | $13.30 | $12.88 | $13.05 | $13.05 | 284,494 |
| 2019-12-02 | $13.42 | $13.63 | $13.15 | $13.31 | $13.31 | 360,341 |
| 2019-11-29 | $14.00 | $14.04 | $13.30 | $13.47 | $13.47 | 249,306 |
| 2019-11-27 | $15.30 | $15.30 | $13.93 | $14.18 | $14.18 | 527,621 |
| 2019-11-26 | $16.37 | $16.59 | $14.74 | $15.23 | $15.23 | 562,926 |
| 2019-11-25 | $17.77 | $18.13 | $17.70 | $18.03 | $18.03 | 122,242 |
| 2019-11-22 | $17.61 | $18.03 | $17.50 | $17.76 | $17.76 | 72,063 |
| 2019-11-21 | $17.17 | $17.60 | $16.96 | $17.52 | $17.52 | 153,556 |
| 2019-11-20 | $17.69 | $17.80 | $17.08 | $17.28 | $17.28 | 116,962 |
| 2019-11-19 | $17.78 | $17.95 | $17.68 | $17.86 | $17.86 | 66,353 |
| 2019-11-18 | $17.81 | $17.81 | $17.56 | $17.75 | $17.75 | 44,333 |
| 2019-11-15 | $17.81 | $17.98 | $17.74 | $17.80 | $17.80 | 64,029 |
| 2019-11-14 | $17.62 | $17.94 | $17.57 | $17.60 | $17.60 | 59,949 |
| 2019-11-13 | $17.34 | $17.64 | $17.28 | $17.59 | $17.59 | 71,432 |
| 2019-11-12 | $17.48 | $17.85 | $17.41 | $17.56 | $17.56 | 58,673 |
| 2019-11-11 | $17.18 | $17.48 | $17.07 | $17.47 | $17.47 | 79,675 |
| 2019-11-08 | $17.19 | $17.45 | $17.18 | $17.24 | $17.24 | 45,789 |
| 2019-11-07 | $17.47 | $17.48 | $17.11 | $17.19 | $17.19 | 72,523 |
| 2019-11-06 | $18.04 | $18.04 | $17.19 | $17.23 | $17.23 | 98,921 |
| 2019-11-05 | $17.37 | $18.18 | $17.29 | $18.12 | $18.12 | 103,908 |
| 2019-11-04 | $17.06 | $17.47 | $17.06 | $17.23 | $17.23 | 71,082 |
| 2019-11-01 | $16.73 | $16.99 | $16.61 | $16.96 | $16.96 | 120,141 |
| 2019-10-31 | $16.67 | $16.74 | $16.34 | $16.60 | $16.60 | 79,641 |
| 2019-10-30 | $16.81 | $16.93 | $16.50 | $16.76 | $16.76 | 69,939 |
| 2019-10-29 | $16.71 | $16.88 | $16.62 | $16.80 | $16.80 | 64,728 |
| 2019-10-28 | $16.69 | $16.94 | $16.68 | $16.71 | $16.71 | 71,152 |
| 2019-10-25 | $16.35 | $16.71 | $16.26 | $16.63 | $16.63 | 57,201 |
| 2019-10-24 | $16.56 | $16.64 | $16.29 | $16.40 | $16.40 | 45,612 |
| 2019-10-23 | $16.54 | $16.66 | $16.21 | $16.49 | $16.49 | 73,814 |
| 2019-10-22 | $16.23 | $16.60 | $16.14 | $16.52 | $16.52 | 67,084 |
| 2019-10-21 | $16.19 | $16.54 | $16.19 | $16.27 | $16.27 | 84,878 |
| 2019-10-18 | $16.10 | $16.29 | $15.98 | $16.10 | $16.10 | 89,465 |
| 2019-10-17 | $16.09 | $16.38 | $15.84 | $16.21 | $16.21 | 93,734 |
| 2019-10-16 | $15.73 | $16.00 | $15.73 | $15.90 | $15.90 | 81,037 |
| 2019-10-15 | $15.40 | $15.85 | $15.34 | $15.81 | $15.81 | 84,558 |
| 2019-10-14 | $15.35 | $15.36 | $15.11 | $15.34 | $15.34 | 72,996 |
| 2019-10-11 | $15.14 | $15.74 | $15.08 | $15.51 | $15.51 | 188,952 |
| 2019-10-10 | $14.78 | $15.02 | $14.70 | $14.93 | $14.93 | 85,323 |
| 2019-10-09 | $14.75 | $14.88 | $14.43 | $14.72 | $14.72 | 116,629 |
| 2019-10-08 | $14.14 | $14.69 | $14.14 | $14.52 | $14.52 | 126,246 |
| 2019-10-07 | $14.41 | $14.52 | $14.24 | $14.30 | $14.30 | 87,092 |
| 2019-10-04 | $14.46 | $14.48 | $14.27 | $14.45 | $14.45 | 53,979 |
| 2019-10-03 | $14.26 | $14.51 | $14.17 | $14.40 | $14.40 | 109,630 |
| 2019-10-02 | $14.23 | $14.44 | $14.10 | $14.34 | $14.34 | 134,740 |
| 2019-10-01 | $14.34 | $14.79 | $14.28 | $14.29 | $14.29 | 159,601 |
| 2019-09-30 | $14.52 | $14.57 | $14.30 | $14.34 | $14.34 | 68,496 |
| 2019-09-27 | $14.72 | $14.87 | $14.51 | $14.54 | $14.54 | 74,049 |
| 2019-09-26 | $14.58 | $14.75 | $14.38 | $14.63 | $14.63 | 129,589 |
| 2019-09-25 | $14.36 | $14.60 | $14.16 | $14.58 | $14.58 | 88,554 |
| 2019-09-24 | $14.85 | $14.88 | $14.14 | $14.36 | $14.36 | 199,267 |
| 2019-09-23 | $14.52 | $14.97 | $14.52 | $14.90 | $14.90 | 123,625 |
| 2019-09-20 | $14.69 | $14.88 | $14.67 | $14.69 | $14.69 | 192,139 |
| 2019-09-19 | $14.85 | $15.01 | $14.65 | $14.70 | $14.70 | 77,975 |
| 2019-09-18 | $15.17 | $15.17 | $14.65 | $14.81 | $14.81 | 148,303 |
| 2019-09-17 | $15.10 | $15.16 | $14.85 | $15.14 | $15.14 | 122,851 |
| 2019-09-16 | $14.97 | $15.23 | $14.90 | $15.18 | $15.18 | 107,587 |
| 2019-09-13 | $15.19 | $15.33 | $14.96 | $15.06 | $15.06 | 127,062 |
| 2019-09-12 | $14.99 | $15.22 | $14.65 | $15.07 | $15.07 | 192,428 |
| 2019-09-11 | $15.23 | $15.29 | $14.84 | $15.01 | $15.01 | 118,302 |
| 2019-09-10 | $14.66 | $15.24 | $14.55 | $15.15 | $15.15 | 153,513 |
| 2019-09-09 | $14.25 | $14.68 | $14.11 | $14.65 | $14.65 | 155,358 |
| 2019-09-06 | $14.47 | $14.68 | $14.18 | $14.22 | $14.22 | 114,613 |
| 2019-09-05 | $14.50 | $14.84 | $14.45 | $14.47 | $14.47 | 156,900 |
| 2019-09-04 | $14.56 | $14.57 | $14.20 | $14.31 | $14.31 | 189,721 |
| 2019-09-03 | $14.76 | $15.13 | $14.40 | $14.41 | $14.41 | 235,759 |
| 2019-08-30 | $15.54 | $15.54 | $14.45 | $15.06 | $15.06 | 375,381 |
| 2019-08-29 | $15.31 | $16.69 | $14.41 | $15.19 | $15.19 | 654,595 |
| 2019-08-28 | $16.29 | $17.21 | $16.04 | $16.93 | $16.93 | 299,634 |
| 2019-08-27 | $16.93 | $17.00 | $16.32 | $16.33 | $16.33 | 436,058 |
| 2019-08-26 | $17.02 | $17.21 | $16.73 | $16.78 | $16.78 | 160,863 |
| 2019-08-23 | $18.05 | $18.17 | $16.94 | $16.99 | $16.99 | 146,784 |
| 2019-08-22 | $18.26 | $18.72 | $18.15 | $18.15 | $18.15 | 159,063 |
| 2019-08-21 | $18.06 | $18.32 | $17.98 | $18.14 | $18.14 | 109,609 |
| 2019-08-20 | $18.14 | $18.38 | $17.90 | $17.94 | $17.94 | 71,082 |
| 2019-08-19 | $18.21 | $18.38 | $17.96 | $18.20 | $18.20 | 72,969 |
| 2019-08-16 | $17.64 | $18.24 | $17.64 | $17.96 | $17.96 | 88,633 |
| 2019-08-15 | $17.79 | $17.85 | $17.40 | $17.52 | $17.52 | 75,555 |
| 2019-08-14 | $18.34 | $18.38 | $17.46 | $17.79 | $17.79 | 159,259 |
| 2019-08-13 | $18.72 | $19.51 | $18.61 | $18.69 | $18.69 | 77,171 |
| 2019-08-12 | $19.02 | $19.17 | $18.63 | $18.73 | $18.73 | 114,987 |
| 2019-08-09 | $19.90 | $19.93 | $19.05 | $19.24 | $19.24 | 98,696 |
| 2019-08-08 | $19.69 | $20.05 | $19.62 | $19.90 | $19.90 | 75,658 |
| 2019-08-07 | $18.82 | $19.67 | $18.82 | $19.55 | $19.55 | 138,919 |
| 2019-08-06 | $19.21 | $19.48 | $18.78 | $19.13 | $19.13 | 215,907 |
| 2019-08-05 | $19.46 | $19.62 | $18.67 | $18.99 | $18.99 | 126,485 |
| 2019-08-02 | $20.01 | $20.29 | $19.57 | $19.94 | $19.94 | 146,741 |
| 2019-08-01 | $20.68 | $21.14 | $20.09 | $20.20 | $20.20 | 157,216 |
| 2019-07-31 | $21.77 | $21.88 | $20.52 | $20.74 | $20.74 | 169,808 |
| 2019-07-30 | $21.19 | $21.81 | $20.48 | $21.74 | $21.74 | 132,570 |
| 2019-07-29 | $21.55 | $21.63 | $21.19 | $21.35 | $21.35 | 107,836 |
| 2019-07-26 | $21.23 | $21.79 | $21.11 | $21.63 | $21.63 | 144,245 |
| 2019-07-25 | $21.14 | $21.25 | $20.84 | $21.18 | $21.18 | 191,798 |
| 2019-07-24 | $20.05 | $21.17 | $20.05 | $21.14 | $21.14 | 129,247 |
| 2019-07-23 | $20.00 | $20.30 | $19.83 | $20.26 | $20.26 | 50,812 |
| 2019-07-22 | $20.18 | $20.50 | $19.79 | $19.85 | $19.85 | 93,922 |
| 2019-07-19 | $20.16 | $20.42 | $20.02 | $20.14 | $20.14 | 109,726 |
| 2019-07-18 | $20.43 | $20.46 | $20.04 | $20.12 | $20.12 | 84,217 |
| 2019-07-17 | $20.37 | $20.51 | $20.11 | $20.39 | $20.39 | 218,829 |
| 2019-07-16 | $20.21 | $20.45 | $19.93 | $20.42 | $20.42 | 202,617 |
| 2019-07-15 | $20.53 | $20.61 | $19.91 | $20.21 | $20.21 | 120,736 |
| 2019-07-12 | $20.12 | $20.48 | $20.04 | $20.34 | $20.34 | 163,750 |
| 2019-07-11 | $20.02 | $20.33 | $19.89 | $19.99 | $19.99 | 260,138 |
| 2019-07-10 | $19.85 | $20.62 | $19.09 | $19.90 | $19.90 | 824,144 |
| 2019-07-09 | $19.34 | $19.69 | $19.05 | $19.69 | $19.69 | 152,118 |
| 2019-07-08 | $19.07 | $19.51 | $18.74 | $19.40 | $19.40 | 243,114 |
| 2019-07-05 | $19.88 | $19.98 | $19.19 | $19.37 | $19.37 | 128,909 |
| 2019-07-03 | $20.46 | $20.55 | $19.73 | $20.12 | $20.12 | 156,164 |
| 2019-07-02 | $20.46 | $21.04 | $20.24 | $20.43 | $20.43 | 228,150 |
| 2019-07-01 | $21.04 | $21.24 | $20.48 | $20.56 | $20.56 | 269,520 |
| 2019-06-28 | $20.24 | $20.65 | $19.99 | $20.58 | $20.58 | 294,612 |
| 2019-06-27 | $19.48 | $20.11 | $19.48 | $19.98 | $19.98 | 251,955 |
| 2019-06-26 | $18.67 | $19.51 | $18.56 | $19.35 | $19.35 | 279,673 |
| 2019-06-25 | $17.91 | $18.49 | $17.52 | $18.43 | $18.43 | 330,203 |
| 2019-06-24 | $18.11 | $18.42 | $17.74 | $17.80 | $17.80 | 290,006 |
| 2019-06-21 | $18.12 | $18.28 | $17.88 | $18.25 | $18.25 | 231,218 |
| 2019-06-20 | $17.96 | $18.26 | $17.95 | $18.17 | $18.17 | 93,064 |
| 2019-06-19 | $17.64 | $17.90 | $17.45 | $17.84 | $17.84 | 85,312 |
| 2019-06-18 | $17.27 | $17.64 | $17.06 | $17.51 | $17.51 | 173,313 |
| 2019-06-17 | $17.05 | $17.73 | $16.68 | $16.91 | $16.91 | 271,883 |
| 2019-06-14 | $16.52 | $16.79 | $15.87 | $15.90 | $15.90 | 58,909 |
| 2019-06-13 | $16.19 | $16.63 | $16.15 | $16.53 | $16.53 | 76,195 |
| 2019-06-12 | $16.19 | $16.32 | $16.00 | $16.12 | $16.12 | 40,190 |
| 2019-06-11 | $16.65 | $16.80 | $16.17 | $16.27 | $16.27 | 84,662 |
| 2019-06-10 | $16.33 | $16.78 | $16.33 | $16.47 | $16.47 | 78,852 |
| 2019-06-07 | $16.17 | $16.48 | $15.93 | $16.24 | $16.24 | 84,794 |
| 2019-06-06 | $16.59 | $16.67 | $15.87 | $16.05 | $16.05 | 95,044 |
| 2019-06-05 | $17.09 | $17.09 | $16.47 | $16.58 | $16.58 | 117,530 |
| 2019-06-04 | $16.81 | $17.01 | $16.52 | $16.96 | $16.96 | 205,570 |
| 2019-06-03 | $16.69 | $16.93 | $16.23 | $16.63 | $16.63 | 186,773 |
| 2019-05-31 | $17.34 | $17.41 | $16.64 | $16.72 | $16.72 | 228,542 |
| 2019-05-30 | $17.09 | $18.62 | $17.01 | $17.57 | $17.57 | 457,516 |
| 2019-05-29 | $15.28 | $15.53 | $14.91 | $15.08 | $15.08 | 232,401 |
| 2019-05-28 | $15.74 | $15.74 | $15.39 | $15.41 | $15.41 | 122,553 |
| 2019-05-24 | $15.52 | $15.74 | $15.04 | $15.68 | $15.68 | 250,816 |
| 2019-05-23 | $15.53 | $15.72 | $15.10 | $15.32 | $15.32 | 88,451 |
| 2019-05-22 | $15.68 | $15.91 | $15.52 | $15.71 | $15.71 | 83,414 |
| 2019-05-21 | $15.36 | $15.86 | $15.13 | $15.74 | $15.74 | 90,175 |
| 2019-05-20 | $15.31 | $15.46 | $15.07 | $15.20 | $15.20 | 102,912 |
| 2019-05-17 | $15.61 | $15.88 | $15.32 | $15.40 | $15.40 | 102,114 |
| 2019-05-16 | $15.85 | $16.06 | $15.71 | $15.90 | $15.90 | 74,554 |
| 2019-05-15 | $15.30 | $15.83 | $15.26 | $15.78 | $15.78 | 92,749 |
| 2019-05-14 | $14.75 | $15.70 | $14.75 | $15.48 | $15.48 | 170,043 |
| 2019-05-13 | $14.96 | $15.83 | $14.46 | $14.67 | $14.67 | 378,418 |
| 2019-05-10 | $16.97 | $17.07 | $16.59 | $16.91 | $16.91 | 81,155 |
| 2019-05-09 | $16.49 | $17.11 | $16.30 | $17.06 | $17.06 | 108,111 |
| 2019-05-08 | $16.69 | $16.90 | $16.44 | $16.70 | $16.70 | 117,694 |
| 2019-05-07 | $16.97 | $17.06 | $16.59 | $16.79 | $16.79 | 137,806 |
| 2019-05-06 | $17.09 | $17.40 | $16.95 | $17.24 | $17.24 | 133,791 |
| 2019-05-03 | $17.45 | $17.69 | $17.32 | $17.39 | $17.39 | 118,217 |
| 2019-05-02 | $16.98 | $17.43 | $16.94 | $17.31 | $17.31 | 104,111 |
| 2019-05-01 | $17.28 | $17.36 | $16.94 | $17.02 | $17.02 | 164,240 |
| 2019-04-30 | $17.40 | $17.40 | $16.97 | $17.20 | $17.20 | 96,603 |
| 2019-04-29 | $17.17 | $17.64 | $17.07 | $17.45 | $17.45 | 81,239 |
| 2019-04-26 | $17.19 | $17.24 | $16.79 | $17.14 | $17.14 | 114,069 |
| 2019-04-25 | $17.50 | $17.50 | $17.00 | $17.13 | $17.13 | 158,618 |
| 2019-04-24 | $17.27 | $17.67 | $17.25 | $17.50 | $17.50 | 128,217 |
| 2019-04-23 | $16.99 | $17.55 | $16.94 | $17.38 | $17.38 | 133,692 |
| 2019-04-22 | $17.07 | $17.12 | $16.59 | $16.98 | $16.98 | 117,870 |
| 2019-04-18 | $17.03 | $17.35 | $16.85 | $17.10 | $17.10 | 116,368 |
| 2019-04-17 | $16.96 | $17.38 | $16.83 | $17.09 | $17.09 | 80,297 |
| 2019-04-16 | $16.71 | $16.96 | $16.59 | $16.89 | $16.89 | 99,399 |
| 2019-04-15 | $16.70 | $16.93 | $16.55 | $16.68 | $16.68 | 63,341 |
| 2019-04-12 | $16.86 | $17.05 | $16.72 | $16.80 | $16.80 | 106,748 |
| 2019-04-11 | $16.78 | $17.02 | $16.53 | $16.77 | $16.77 | 91,026 |
| 2019-04-10 | $16.57 | $16.77 | $16.49 | $16.76 | $16.76 | 70,313 |
| 2019-04-09 | $16.96 | $17.06 | $16.40 | $16.59 | $16.59 | 220,412 |
| 2019-04-08 | $16.68 | $17.21 | $16.66 | $17.11 | $17.11 | 167,061 |
| 2019-04-05 | $16.77 | $16.95 | $16.56 | $16.80 | $16.80 | 245,958 |
| 2019-04-04 | $16.06 | $17.07 | $15.99 | $16.70 | $16.70 | 270,919 |
| 2019-04-03 | $15.74 | $16.32 | $15.74 | $16.06 | $16.06 | 267,724 |
| 2019-04-02 | $15.90 | $15.95 | $15.50 | $15.69 | $15.69 | 185,325 |
| 2019-04-01 | $15.79 | $16.29 | $15.60 | $15.78 | $15.78 | 336,564 |
| 2019-03-29 | $15.75 | $15.97 | $15.24 | $15.56 | $15.56 | 384,347 |
| 2019-03-28 | $16.27 | $16.57 | $14.81 | $15.61 | $15.61 | 649,884 |
| 2019-03-27 | $17.51 | $17.65 | $16.23 | $16.32 | $16.32 | 1,187,100 |
| 2019-03-26 | $19.42 | $19.70 | $19.10 | $19.69 | $19.69 | 379,644 |
| 2019-03-25 | $19.05 | $19.70 | $18.87 | $19.35 | $19.35 | 184,714 |
| 2019-03-22 | $20.24 | $20.35 | $19.04 | $19.06 | $19.06 | 165,635 |
| 2019-03-21 | $19.99 | $20.68 | $19.99 | $20.37 | $20.37 | 163,244 |
| 2019-03-20 | $20.16 | $20.20 | $19.51 | $20.01 | $20.01 | 148,499 |
| 2019-03-19 | $20.48 | $20.66 | $20.14 | $20.17 | $20.17 | 165,548 |
| 2019-03-18 | $20.25 | $20.53 | $19.97 | $20.41 | $20.41 | 131,603 |
| 2019-03-15 | $19.89 | $20.26 | $19.78 | $20.22 | $20.22 | 379,191 |
| 2019-03-14 | $20.71 | $20.71 | $19.74 | $19.88 | $19.88 | 277,553 |
| 2019-03-13 | $19.87 | $20.85 | $19.61 | $20.69 | $20.69 | 239,091 |
| 2019-03-12 | $20.02 | $20.11 | $19.62 | $19.72 | $19.72 | 183,681 |
| 2019-03-11 | $19.48 | $20.25 | $19.38 | $19.98 | $19.98 | 104,171 |
| 2019-03-08 | $19.54 | $19.70 | $19.32 | $19.50 | $19.50 | 100,274 |
| 2019-03-07 | $19.60 | $19.68 | $19.12 | $19.64 | $19.64 | 140,720 |
| 2019-03-06 | $19.84 | $20.25 | $19.27 | $19.60 | $19.60 | 187,170 |
| 2019-03-05 | $20.03 | $20.05 | $19.67 | $19.83 | $19.83 | 178,184 |
| 2019-03-04 | $19.55 | $20.09 | $19.53 | $19.98 | $19.98 | 203,981 |
| 2019-03-01 | $19.39 | $19.58 | $18.93 | $19.48 | $19.48 | 96,081 |
| 2019-02-28 | $18.89 | $19.25 | $18.60 | $19.21 | $19.21 | 134,067 |
| 2019-02-27 | $19.02 | $19.26 | $18.60 | $18.90 | $18.90 | 65,309 |
| 2019-02-26 | $19.60 | $19.60 | $18.94 | $19.04 | $19.04 | 123,512 |
| 2019-02-25 | $19.63 | $19.83 | $19.31 | $19.59 | $19.59 | 79,478 |
| 2019-02-22 | $19.26 | $19.52 | $19.15 | $19.41 | $19.41 | 81,845 |
| 2019-02-21 | $19.25 | $19.50 | $19.07 | $19.25 | $19.25 | 66,431 |
| 2019-02-20 | $19.00 | $19.37 | $18.75 | $19.30 | $19.30 | 160,247 |
| 2019-02-19 | $19.31 | $19.52 | $18.96 | $18.98 | $18.98 | 114,502 |
| 2019-02-15 | $19.39 | $19.88 | $19.15 | $19.33 | $19.33 | 123,588 |
| 2019-02-14 | $19.59 | $19.80 | $19.27 | $19.31 | $19.31 | 134,265 |
| 2019-02-13 | $19.80 | $19.96 | $19.10 | $19.72 | $19.72 | 200,393 |
| 2019-02-12 | $19.76 | $19.97 | $19.50 | $19.78 | $19.78 | 138,413 |
| 2019-02-11 | $19.23 | $19.76 | $19.09 | $19.59 | $19.59 | 173,130 |
| 2019-02-08 | $19.78 | $20.06 | $18.81 | $19.24 | $19.24 | 92,297 |
| 2019-02-07 | $19.64 | $20.10 | $19.24 | $19.93 | $19.93 | 166,226 |
| 2019-02-06 | $19.56 | $20.09 | $19.39 | $19.68 | $19.68 | 115,150 |
| 2019-02-05 | $18.94 | $19.79 | $18.94 | $19.61 | $19.61 | 169,496 |
| 2019-02-04 | $18.89 | $19.38 | $18.77 | $18.90 | $18.90 | 176,718 |
| 2019-02-01 | $18.76 | $19.00 | $18.34 | $18.99 | $18.99 | 79,758 |
| 2019-01-31 | $18.36 | $18.77 | $18.08 | $18.74 | $18.74 | 176,057 |
| 2019-01-30 | $18.36 | $18.45 | $17.68 | $18.41 | $18.41 | 298,064 |
| 2019-01-29 | $17.98 | $18.26 | $17.58 | $18.18 | $18.18 | 153,852 |
| 2019-01-28 | $18.41 | $18.64 | $17.73 | $17.97 | $17.97 | 147,559 |
| 2019-01-25 | $18.49 | $19.00 | $18.26 | $18.76 | $18.76 | 267,464 |
| 2019-01-24 | $18.21 | $18.49 | $18.10 | $18.20 | $18.20 | 235,192 |
| 2019-01-23 | $18.38 | $18.43 | $17.63 | $18.20 | $18.20 | 113,781 |
| 2019-01-22 | $18.38 | $18.58 | $18.13 | $18.27 | $18.27 | 161,392 |
| 2019-01-18 | $18.25 | $18.82 | $17.79 | $18.39 | $18.39 | 383,734 |
| 2019-01-17 | $17.01 | $18.10 | $16.98 | $17.98 | $17.98 | 180,189 |
| 2019-01-16 | $16.52 | $17.23 | $16.44 | $17.12 | $17.12 | 140,578 |
| 2019-01-15 | $16.76 | $16.80 | $16.32 | $16.48 | $16.48 | 140,060 |
| 2019-01-14 | $16.72 | $16.95 | $16.41 | $16.75 | $16.75 | 111,924 |
| 2019-01-11 | $16.87 | $17.08 | $16.50 | $16.78 | $16.78 | 168,469 |
| 2019-01-10 | $16.32 | $17.06 | $16.16 | $17.00 | $17.00 | 163,585 |
| 2019-01-09 | $16.00 | $16.64 | $15.99 | $16.52 | $16.52 | 141,015 |
| 2019-01-08 | $15.27 | $15.82 | $14.97 | $15.82 | $15.82 | 136,952 |
| 2019-01-07 | $14.77 | $15.31 | $14.37 | $14.99 | $14.99 | 151,715 |
| 2019-01-04 | $14.01 | $14.76 | $13.89 | $14.68 | $14.68 | 136,562 |
| 2019-01-03 | $13.82 | $14.08 | $13.47 | $13.74 | $13.74 | 166,468 |
| 2019-01-02 | $12.90 | $14.01 | $12.90 | $13.96 | $13.96 | 175,189 |
| 2018-12-31 | $13.29 | $13.29 | $12.78 | $13.15 | $13.15 | 119,629 |
| 2018-12-28 | $13.00 | $13.36 | $12.77 | $13.10 | $13.10 | 95,022 |
| 2018-12-27 | $12.55 | $12.99 | $12.55 | $12.98 | $12.98 | 167,345 |
| 2018-12-26 | $12.44 | $12.83 | $11.99 | $12.80 | $12.80 | 230,364 |
| 2018-12-24 | $12.64 | $12.66 | $12.00 | $12.18 | $12.18 | 96,614 |
| 2018-12-21 | $13.51 | $13.51 | $12.67 | $12.72 | $12.72 | 245,150 |
| 2018-12-20 | $13.78 | $13.92 | $13.25 | $13.46 | $13.46 | 145,385 |
| 2018-12-19 | $14.39 | $14.60 | $13.72 | $13.83 | $13.83 | 144,106 |
| 2018-12-18 | $14.64 | $14.83 | $14.35 | $14.36 | $14.36 | 170,058 |
| 2018-12-17 | $15.20 | $15.51 | $14.44 | $14.55 | $14.55 | 196,285 |
| 2018-12-14 | $15.20 | $15.88 | $15.20 | $15.28 | $15.28 | 127,706 |
| 2018-12-13 | $16.15 | $16.61 | $15.38 | $15.42 | $15.42 | 141,060 |
| 2018-12-12 | $16.27 | $16.36 | $15.76 | $15.96 | $15.96 | 192,522 |
| 2018-12-11 | $16.12 | $16.48 | $15.95 | $15.99 | $15.99 | 145,139 |
| 2018-12-10 | $16.05 | $16.43 | $15.65 | $15.88 | $15.88 | 150,267 |
| 2018-12-07 | $16.99 | $17.58 | $15.80 | $16.05 | $16.05 | 166,882 |
| 2018-12-06 | $16.17 | $16.89 | $16.03 | $16.84 | $16.84 | 294,622 |
| 2018-12-04 | $18.23 | $18.50 | $16.66 | $16.76 | $16.76 | 195,072 |
| 2018-12-03 | $17.96 | $18.53 | $17.60 | $18.37 | $18.37 | 552,424 |
| 2018-11-30 | $17.60 | $19.19 | $17.40 | $17.53 | $17.53 | 710,049 |
| 2018-11-29 | $16.29 | $18.13 | $15.93 | $17.81 | $17.81 | 756,189 |
| 2018-11-28 | $14.06 | $14.23 | $13.71 | $14.18 | $14.18 | 162,618 |
| 2018-11-27 | $14.04 | $15.14 | $13.96 | $14.03 | $14.03 | 81,778 |
| 2018-11-26 | $14.30 | $14.88 | $14.19 | $14.23 | $14.23 | 257,589 |
| 2018-11-23 | $14.15 | $14.44 | $13.91 | $14.23 | $14.23 | 21,469 |
| 2018-11-21 | $13.98 | $14.52 | $13.89 | $14.28 | $14.28 | 54,743 |
| 2018-11-20 | $14.54 | $14.69 | $13.85 | $13.94 | $13.94 | 99,595 |
| 2018-11-19 | $15.01 | $15.32 | $14.76 | $14.81 | $14.81 | 104,728 |
| 2018-11-16 | $14.98 | $15.25 | $14.69 | $15.18 | $15.18 | 90,773 |
| 2018-11-15 | $14.35 | $15.23 | $14.35 | $15.13 | $15.13 | 118,066 |
| 2018-11-14 | $14.45 | $14.84 | $14.31 | $14.49 | $14.49 | 85,128 |
| 2018-11-13 | $14.43 | $14.80 | $14.23 | $14.34 | $14.34 | 46,414 |
| 2018-11-12 | $14.64 | $14.78 | $14.29 | $14.41 | $14.41 | 52,927 |
| 2018-11-09 | $14.81 | $15.02 | $14.46 | $14.60 | $14.60 | 75,173 |
| 2018-11-08 | $15.25 | $15.34 | $14.75 | $14.94 | $14.94 | 105,002 |
| 2018-11-07 | $14.90 | $15.36 | $14.36 | $15.32 | $15.32 | 263,528 |
| 2018-11-06 | $14.73 | $14.83 | $14.48 | $14.83 | $14.83 | 76,566 |
| 2018-11-05 | $14.90 | $14.97 | $14.57 | $14.79 | $14.79 | 62,922 |
| 2018-11-02 | $14.63 | $14.91 | $14.45 | $14.85 | $14.85 | 83,842 |
| 2018-11-01 | $14.35 | $14.81 | $14.33 | $14.62 | $14.62 | 247,273 |
| 2018-10-31 | $14.16 | $14.43 | $13.98 | $14.25 | $14.25 | 129,399 |
| 2018-10-30 | $13.62 | $14.00 | $13.52 | $13.97 | $13.97 | 113,083 |
| 2018-10-29 | $13.67 | $14.20 | $13.48 | $13.63 | $13.63 | 152,305 |
| 2018-10-26 | $13.80 | $13.90 | $13.28 | $13.48 | $13.48 | 174,731 |
| 2018-10-25 | $14.17 | $14.33 | $13.89 | $13.95 | $13.95 | 112,662 |
| 2018-10-24 | $14.81 | $14.93 | $14.04 | $14.07 | $14.07 | 126,661 |
| 2018-10-23 | $15.24 | $15.24 | $14.05 | $14.84 | $14.84 | 229,062 |
| 2018-10-22 | $14.86 | $15.63 | $14.84 | $15.52 | $15.52 | 167,920 |
| 2018-10-19 | $14.74 | $15.07 | $14.58 | $14.83 | $14.83 | 160,514 |
| 2018-10-18 | $14.74 | $15.22 | $14.63 | $14.73 | $14.73 | 164,856 |
| 2018-10-17 | $15.07 | $15.14 | $14.55 | $14.83 | $14.83 | 225,628 |
| 2018-10-16 | $15.28 | $15.50 | $14.71 | $15.15 | $15.15 | 152,928 |
| 2018-10-15 | $14.82 | $15.31 | $14.66 | $15.20 | $15.20 | 129,717 |
| 2018-10-12 | $15.15 | $15.15 | $14.63 | $14.82 | $14.82 | 230,830 |
| 2018-10-11 | $15.20 | $15.63 | $14.97 | $15.00 | $15.00 | 141,183 |
| 2018-10-10 | $15.91 | $15.97 | $15.25 | $15.28 | $15.28 | 198,237 |
| 2018-10-09 | $16.18 | $16.33 | $15.81 | $16.00 | $16.00 | 143,226 |
| 2018-10-08 | $16.09 | $16.34 | $15.95 | $16.23 | $16.23 | 118,734 |
| 2018-10-05 | $16.22 | $16.27 | $15.71 | $16.13 | $16.13 | 185,737 |
| 2018-10-04 | $16.04 | $16.23 | $15.96 | $16.12 | $16.12 | 123,935 |
| 2018-10-03 | $15.52 | $16.28 | $15.33 | $16.02 | $16.02 | 193,980 |
| 2018-10-02 | $15.30 | $15.67 | $15.10 | $15.43 | $15.43 | 135,544 |
| 2018-10-01 | $15.44 | $15.81 | $15.06 | $15.25 | $15.25 | 192,709 |
| 2018-09-28 | $15.72 | $15.94 | $15.40 | $15.49 | $15.49 | 285,553 |
| 2018-09-27 | $15.95 | $16.10 | $15.69 | $15.76 | $15.76 | 134,177 |
| 2018-09-26 | $16.17 | $16.39 | $15.88 | $15.90 | $15.90 | 121,831 |
| 2018-09-25 | $17.06 | $17.16 | $16.12 | $16.21 | $16.21 | 188,602 |
| 2018-09-24 | $17.81 | $17.98 | $16.85 | $16.98 | $16.98 | 275,408 |
| 2018-09-21 | $17.85 | $17.86 | $17.57 | $17.78 | $17.78 | 224,813 |
| 2018-09-20 | $17.45 | $17.92 | $17.25 | $17.82 | $17.82 | 188,123 |
| 2018-09-19 | $17.36 | $17.57 | $17.15 | $17.30 | $17.30 | 137,293 |
| 2018-09-18 | $17.66 | $17.85 | $17.21 | $17.34 | $17.34 | 92,405 |
| 2018-09-17 | $17.27 | $18.11 | $17.24 | $17.61 | $17.61 | 142,236 |
| 2018-09-14 | $17.50 | $17.83 | $17.19 | $17.28 | $17.28 | 169,544 |
| 2018-09-13 | $18.00 | $18.22 | $17.41 | $17.58 | $17.58 | 265,252 |
| 2018-09-12 | $17.81 | $18.57 | $17.38 | $17.94 | $17.94 | 759,542 |
| 2018-09-11 | $17.60 | $17.96 | $17.31 | $17.80 | $17.80 | 102,665 |
| 2018-09-10 | $17.91 | $18.06 | $17.55 | $17.60 | $17.60 | 113,608 |
| 2018-09-07 | $17.25 | $18.09 | $17.02 | $17.84 | $17.84 | 341,310 |
| 2018-09-06 | $17.89 | $17.93 | $17.30 | $17.31 | $17.31 | 175,166 |
| 2018-09-05 | $17.87 | $18.02 | $17.59 | $17.93 | $17.93 | 141,534 |
| 2018-09-04 | $18.17 | $18.17 | $17.37 | $17.79 | $17.79 | 251,053 |
| 2018-08-31 | $17.55 | $18.36 | $17.49 | $18.06 | $18.06 | 725,562 |
| 2018-08-30 | $18.05 | $18.82 | $14.27 | $17.55 | $17.55 | 1,122,156 |
| 2018-08-29 | $15.67 | $16.04 | $15.51 | $15.79 | $15.79 | 174,779 |
| 2018-08-28 | $15.80 | $15.92 | $15.46 | $15.62 | $15.62 | 62,546 |
| 2018-08-27 | $15.76 | $15.98 | $15.62 | $15.69 | $15.69 | 81,828 |
| 2018-08-24 | $15.40 | $15.84 | $15.25 | $15.72 | $15.72 | 114,164 |
| 2018-08-23 | $15.48 | $15.67 | $15.14 | $15.35 | $15.35 | 83,416 |
| 2018-08-22 | $15.28 | $15.62 | $15.20 | $15.49 | $15.49 | 111,904 |
| 2018-08-21 | $15.36 | $15.63 | $15.23 | $15.32 | $15.32 | 151,464 |
| 2018-08-20 | $14.41 | $15.47 | $14.39 | $15.38 | $15.38 | 186,974 |
| 2018-08-17 | $13.98 | $14.56 | $13.98 | $14.38 | $14.38 | 170,687 |
| 2018-08-16 | $14.34 | $14.34 | $13.81 | $14.06 | $14.06 | 307,290 |
| 2018-08-15 | $14.76 | $14.85 | $14.16 | $14.26 | $14.26 | 117,485 |
| 2018-08-14 | $14.51 | $15.16 | $14.51 | $14.88 | $14.88 | 145,696 |
| 2018-08-13 | $14.72 | $14.77 | $14.41 | $14.48 | $14.48 | 213,027 |
| 2018-08-10 | $15.15 | $15.16 | $14.66 | $14.75 | $14.75 | 156,253 |
| 2018-08-09 | $15.17 | $15.36 | $15.05 | $15.24 | $15.24 | 177,616 |
| 2018-08-08 | $15.16 | $15.39 | $15.00 | $15.17 | $15.17 | 164,603 |
| 2018-08-07 | $15.02 | $15.44 | $15.00 | $15.17 | $15.17 | 99,244 |
| 2018-08-06 | $14.85 | $15.22 | $14.80 | $15.01 | $15.01 | 105,531 |
| 2018-08-03 | $14.61 | $14.91 | $14.61 | $14.88 | $14.88 | 150,129 |
| 2018-08-02 | $14.66 | $14.75 | $14.58 | $14.60 | $14.60 | 92,480 |
| 2018-08-01 | $15.06 | $15.06 | $14.43 | $14.73 | $14.73 | 162,519 |
| 2018-07-31 | $14.59 | $15.32 | $14.50 | $15.14 | $15.14 | 209,502 |
| 2018-07-30 | $14.90 | $15.23 | $14.53 | $14.55 | $14.55 | 124,333 |
| 2018-07-27 | $14.76 | $14.95 | $14.57 | $14.89 | $14.89 | 146,046 |
| 2018-07-26 | $15.07 | $15.38 | $14.56 | $14.69 | $14.69 | 216,811 |
| 2018-07-25 | $15.71 | $15.71 | $14.57 | $15.09 | $15.09 | 325,598 |
| 2018-07-24 | $15.43 | $16.11 | $15.10 | $15.73 | $15.73 | 391,481 |
| 2018-07-23 | $15.37 | $15.51 | $15.21 | $15.34 | $15.34 | 206,986 |
| 2018-07-20 | $15.87 | $15.94 | $15.39 | $15.41 | $15.41 | 224,266 |
| 2018-07-19 | $15.79 | $16.08 | $15.59 | $15.93 | $15.93 | 253,766 |
| 2018-07-18 | $15.11 | $15.88 | $15.06 | $15.80 | $15.80 | 243,610 |
| 2018-07-17 | $14.82 | $15.35 | $14.82 | $15.10 | $15.10 | 213,874 |
| 2018-07-16 | $14.81 | $15.02 | $14.67 | $14.87 | $14.87 | 180,422 |
| 2018-07-13 | $14.57 | $15.00 | $14.57 | $14.84 | $14.84 | 88,634 |
| 2018-07-12 | $14.57 | $14.65 | $14.25 | $14.63 | $14.63 | 114,589 |
| 2018-07-11 | $14.89 | $14.93 | $14.41 | $14.47 | $14.47 | 154,093 |
| 2018-07-10 | $15.21 | $15.23 | $14.82 | $14.98 | $14.98 | 148,309 |
| 2018-07-09 | $15.25 | $15.41 | $14.97 | $15.15 | $15.15 | 180,177 |
| 2018-07-06 | $15.07 | $15.31 | $14.76 | $15.21 | $15.21 | 242,797 |
| 2018-07-05 | $15.49 | $15.49 | $15.00 | $15.06 | $15.06 | 93,393 |
| 2018-07-03 | $15.35 | $15.57 | $15.19 | $15.44 | $15.44 | 71,002 |
| 2018-07-02 | $15.49 | $15.49 | $15.12 | $15.26 | $15.26 | 188,515 |
| 2018-06-29 | $15.60 | $15.76 | $15.32 | $15.55 | $15.55 | 156,627 |
| 2018-06-28 | $15.82 | $16.13 | $15.35 | $15.54 | $15.54 | 215,062 |
| 2018-06-27 | $16.41 | $16.75 | $15.81 | $15.84 | $15.84 | 414,605 |
| 2018-06-26 | $16.23 | $16.52 | $16.08 | $16.41 | $16.41 | 210,394 |
| 2018-06-25 | $16.19 | $16.23 | $15.77 | $16.23 | $16.23 | 215,247 |
| 2018-06-22 | $16.63 | $16.66 | $15.86 | $16.20 | $16.20 | 441,396 |
| 2018-06-21 | $17.02 | $17.09 | $16.47 | $16.56 | $16.56 | 195,051 |
| 2018-06-20 | $16.75 | $17.26 | $16.65 | $17.11 | $17.11 | 199,407 |
| 2018-06-19 | $16.78 | $16.79 | $16.30 | $16.72 | $16.72 | 179,052 |
| 2018-06-18 | $16.77 | $17.41 | $16.69 | $16.84 | $16.84 | 208,396 |
| 2018-06-15 | $16.70 | $17.28 | $16.50 | $16.85 | $16.85 | 392,949 |
| 2018-06-14 | $17.00 | $17.29 | $16.29 | $16.70 | $16.70 | 387,460 |
| 2018-06-13 | $17.53 | $17.80 | $16.92 | $17.00 | $17.00 | 270,783 |
| 2018-06-12 | $17.54 | $17.79 | $17.21 | $17.44 | $17.44 | 321,957 |
| 2018-06-11 | $17.55 | $17.66 | $17.19 | $17.59 | $17.59 | 307,229 |
| 2018-06-08 | $17.30 | $17.64 | $17.14 | $17.49 | $17.49 | 245,592 |
| 2018-06-07 | $18.06 | $18.26 | $17.00 | $17.34 | $17.34 | 322,965 |
| 2018-06-06 | $18.16 | $18.28 | $17.38 | $18.02 | $18.02 | 326,521 |
| 2018-06-05 | $17.43 | $18.58 | $17.31 | $18.25 | $18.25 | 356,392 |
| 2018-06-04 | $17.63 | $18.43 | $16.90 | $17.42 | $17.42 | 624,172 |
| 2018-06-01 | $18.13 | $18.49 | $17.06 | $17.21 | $17.21 | 716,852 |
| 2018-05-31 | $20.88 | $20.88 | $17.56 | $18.09 | $18.09 | 925,939 |
| 2018-05-30 | $20.58 | $21.14 | $20.11 | $21.02 | $21.02 | 408,161 |
| 2018-05-29 | $20.87 | $21.02 | $20.40 | $20.54 | $20.54 | 87,266 |
| 2018-05-25 | $21.04 | $21.17 | $20.38 | $21.00 | $21.00 | 197,409 |
| 2018-05-24 | $20.92 | $21.23 | $20.76 | $21.03 | $21.03 | 168,169 |
| 2018-05-23 | $20.60 | $21.41 | $18.58 | $21.04 | $21.04 | 144,994 |
| 2018-05-22 | $21.39 | $21.52 | $20.86 | $20.95 | $20.95 | 125,295 |
| 2018-05-21 | $20.23 | $21.39 | $19.58 | $21.38 | $21.38 | 423,377 |
| 2018-05-18 | $19.44 | $20.61 | $19.00 | $20.15 | $20.15 | 275,970 |
| 2018-05-17 | $19.05 | $19.53 | $19.05 | $19.41 | $19.41 | 93,042 |
| 2018-05-16 | $18.75 | $19.23 | $18.66 | $19.10 | $19.10 | 104,651 |
| 2018-05-15 | $18.85 | $18.86 | $18.53 | $18.70 | $18.70 | 141,327 |
| 2018-05-14 | $19.18 | $19.51 | $18.73 | $18.91 | $18.91 | 180,276 |
| 2018-05-11 | $19.00 | $19.43 | $18.87 | $19.08 | $19.08 | 182,282 |
| 2018-05-10 | $19.60 | $19.60 | $18.94 | $18.99 | $18.99 | 117,470 |
| 2018-05-09 | $19.55 | $19.82 | $19.32 | $19.54 | $19.54 | 137,026 |
| 2018-05-08 | $19.17 | $19.50 | $19.01 | $19.50 | $19.50 | 172,158 |
| 2018-05-07 | $19.25 | $19.77 | $19.07 | $19.33 | $19.33 | 282,410 |
| 2018-05-04 | $18.86 | $19.60 | $18.78 | $19.29 | $19.29 | 261,845 |
| 2018-05-03 | $19.60 | $19.60 | $18.73 | $18.93 | $18.93 | 108,331 |
| 2018-05-02 | $19.44 | $19.91 | $19.40 | $19.63 | $19.63 | 153,861 |
| 2018-05-01 | $19.25 | $19.45 | $18.71 | $19.42 | $19.42 | 103,943 |
| 2018-04-30 | $19.40 | $20.01 | $19.21 | $19.32 | $19.32 | 122,398 |
| 2018-04-27 | $19.29 | $19.62 | $19.05 | $19.60 | $19.60 | 112,268 |
| 2018-04-26 | $20.56 | $21.46 | $19.08 | $19.25 | $19.25 | 172,314 |
| 2018-04-25 | $20.84 | $20.84 | $20.25 | $20.51 | $20.51 | 83,841 |
| 2018-04-24 | $21.21 | $21.56 | $20.60 | $20.84 | $20.84 | 98,543 |
| 2018-04-23 | $21.15 | $21.28 | $20.78 | $20.97 | $20.97 | 118,663 |
| 2018-04-20 | $21.31 | $21.58 | $21.11 | $21.17 | $21.17 | 103,192 |
| 2018-04-19 | $21.48 | $21.64 | $21.09 | $21.38 | $21.38 | 109,691 |
| 2018-04-18 | $21.75 | $21.98 | $21.49 | $21.50 | $21.50 | 84,355 |
| 2018-04-17 | $21.79 | $21.89 | $21.46 | $21.64 | $21.64 | 94,191 |
| 2018-04-16 | $21.40 | $21.87 | $21.15 | $21.63 | $21.63 | 128,978 |
| 2018-04-13 | $21.91 | $22.00 | $21.03 | $21.30 | $21.30 | 126,581 |
| 2018-04-12 | $22.00 | $22.02 | $21.56 | $21.78 | $21.78 | 142,590 |
| 2018-04-11 | $21.80 | $22.02 | $21.34 | $21.81 | $21.81 | 113,372 |
| 2018-04-10 | $21.75 | $22.15 | $21.65 | $21.95 | $21.95 | 143,609 |
| 2018-04-09 | $21.15 | $23.06 | $21.04 | $21.50 | $21.50 | 160,227 |
| 2018-04-06 | $22.06 | $22.40 | $20.96 | $21.00 | $21.00 | 196,545 |
| 2018-04-05 | $21.92 | $22.64 | $21.72 | $22.30 | $22.30 | 190,513 |
| 2018-04-04 | $23.00 | $23.00 | $19.68 | $21.93 | $21.93 | 823,873 |
| 2018-04-03 | $24.12 | $24.87 | $23.21 | $24.07 | $24.07 | 348,204 |
| 2018-04-02 | $23.65 | $24.81 | $23.53 | $24.01 | $24.01 | 509,727 |
| 2018-03-29 | $22.48 | $25.09 | $21.07 | $23.56 | $23.56 | 1,582,263 |
| 2018-03-28 | $19.32 | $19.86 | $19.15 | $19.75 | $19.75 | 230,234 |
| 2018-03-27 | $19.69 | $20.55 | $19.18 | $19.26 | $19.26 | 104,972 |
| 2018-03-26 | $19.50 | $19.72 | $19.11 | $19.64 | $19.64 | 100,146 |
| 2018-03-23 | $19.70 | $19.84 | $19.14 | $19.16 | $19.16 | 75,439 |
| 2018-03-22 | $20.48 | $21.10 | $19.56 | $19.72 | $19.72 | 116,173 |
| 2018-03-21 | $20.58 | $21.05 | $20.38 | $20.69 | $20.69 | 291,863 |
| 2018-03-20 | $20.94 | $21.11 | $20.55 | $20.60 | $20.60 | 54,796 |
| 2018-03-19 | $21.14 | $21.62 | $19.05 | $20.93 | $20.93 | 77,828 |
| 2018-03-16 | $20.37 | $21.35 | $20.37 | $21.31 | $21.31 | 202,213 |
| 2018-03-15 | $20.72 | $21.15 | $20.24 | $20.30 | $20.30 | 123,552 |
| 2018-03-14 | $21.12 | $21.12 | $20.53 | $20.63 | $20.63 | 85,525 |
| 2018-03-13 | $21.10 | $21.54 | $20.97 | $21.01 | $21.01 | 122,493 |
| 2018-03-12 | $20.59 | $21.16 | $20.56 | $21.01 | $21.01 | 163,901 |
| 2018-03-09 | $20.29 | $20.87 | $20.21 | $20.55 | $20.55 | 160,074 |
| 2018-03-08 | $20.40 | $20.40 | $19.87 | $20.18 | $20.18 | 79,339 |
| 2018-03-07 | $19.88 | $20.58 | $19.88 | $20.41 | $20.41 | 184,140 |
| 2018-03-06 | $19.35 | $20.12 | $19.29 | $20.07 | $20.07 | 159,695 |
| 2018-03-05 | $19.80 | $20.03 | $19.09 | $19.23 | $19.23 | 174,808 |
| 2018-03-02 | $19.15 | $20.05 | $18.90 | $19.97 | $19.97 | 206,143 |
| 2018-03-01 | $20.00 | $20.38 | $19.15 | $19.40 | $19.40 | 165,093 |
| 2018-02-28 | $21.79 | $21.79 | $19.94 | $19.94 | $19.94 | 194,106 |
| 2018-02-27 | $21.55 | $22.18 | $21.51 | $21.64 | $21.64 | 275,310 |
| 2018-02-26 | $20.75 | $21.64 | $20.64 | $21.56 | $21.56 | 312,533 |
| 2018-02-23 | $20.48 | $20.72 | $20.43 | $20.68 | $20.68 | 106,713 |
| 2018-02-22 | $20.10 | $20.68 | $19.96 | $20.32 | $20.32 | 171,235 |
| 2018-02-21 | $19.44 | $20.30 | $19.44 | $19.96 | $19.96 | 113,088 |
| 2018-02-20 | $19.24 | $19.61 | $19.20 | $19.43 | $19.43 | 156,086 |
| 2018-02-16 | $19.18 | $19.98 | $19.18 | $19.37 | $19.37 | 112,324 |
| 2018-02-15 | $18.90 | $19.24 | $18.81 | $19.22 | $19.22 | 87,296 |
| 2018-02-14 | $18.58 | $19.49 | $18.51 | $18.79 | $18.79 | 124,607 |
| 2018-02-13 | $18.69 | $19.01 | $18.55 | $18.77 | $18.77 | 96,447 |
| 2018-02-12 | $18.92 | $19.22 | $18.33 | $18.81 | $18.81 | 176,770 |
| 2018-02-09 | $18.75 | $19.17 | $18.32 | $18.88 | $18.88 | 195,834 |
| 2018-02-08 | $19.54 | $19.92 | $18.58 | $18.59 | $18.59 | 160,838 |
| 2018-02-07 | $19.32 | $19.70 | $19.01 | $19.53 | $19.53 | 110,408 |
| 2018-02-06 | $18.90 | $19.74 | $18.53 | $19.40 | $19.40 | 197,365 |
| 2018-02-05 | $19.86 | $20.10 | $19.32 | $19.37 | $19.37 | 183,467 |
| 2018-02-02 | $20.95 | $21.12 | $19.96 | $20.02 | $20.02 | 194,311 |
| 2018-02-01 | $21.38 | $21.51 | $20.66 | $21.15 | $21.15 | 164,191 |
| 2018-01-31 | $21.83 | $21.88 | $21.29 | $21.49 | $21.49 | 141,563 |
| 2018-01-30 | $21.95 | $22.01 | $21.31 | $21.75 | $21.75 | 162,959 |
| 2018-01-29 | $22.10 | $22.37 | $21.81 | $22.10 | $22.10 | 110,256 |
| 2018-01-26 | $21.69 | $22.14 | $21.69 | $22.11 | $22.11 | 108,566 |
| 2018-01-25 | $21.89 | $21.89 | $21.25 | $21.60 | $21.60 | 82,936 |
| 2018-01-24 | $21.99 | $22.20 | $21.51 | $21.70 | $21.70 | 89,963 |
| 2018-01-23 | $22.44 | $22.44 | $21.75 | $21.88 | $21.88 | 137,318 |
| 2018-01-22 | $22.65 | $22.65 | $22.36 | $22.52 | $22.52 | 100,800 |
| 2018-01-19 | $22.41 | $22.81 | $22.24 | $22.64 | $22.64 | 110,544 |
| 2018-01-18 | $22.74 | $22.74 | $22.23 | $22.44 | $22.44 | 159,588 |
| 2018-01-17 | $23.45 | $23.45 | $22.48 | $22.67 | $22.67 | 157,150 |
| 2018-01-16 | $24.00 | $24.19 | $23.33 | $23.35 | $23.35 | 197,347 |
| 2018-01-12 | $23.85 | $23.95 | $23.37 | $23.75 | $23.75 | 176,785 |
| 2018-01-11 | $23.03 | $23.75 | $22.69 | $23.64 | $23.64 | 208,624 |
| 2018-01-10 | $23.28 | $23.40 | $22.71 | $23.02 | $23.02 | 173,555 |
| 2018-01-09 | $23.61 | $23.82 | $22.75 | $23.23 | $23.23 | 292,043 |
| 2018-01-08 | $23.07 | $23.79 | $22.48 | $23.62 | $23.62 | 293,300 |
| 2018-01-05 | $23.75 | $23.75 | $22.25 | $23.06 | $23.06 | 400,289 |
| 2018-01-04 | $21.90 | $23.58 | $21.71 | $23.56 | $23.56 | 494,340 |
| 2018-01-03 | $21.72 | $21.95 | $21.48 | $21.74 | $21.74 | 315,214 |
| 2018-01-02 | $21.84 | $21.92 | $21.17 | $21.67 | $21.67 | 262,788 |
| 2017-12-29 | $21.36 | $21.53 | $21.15 | $21.17 | $21.17 | 103,360 |
| 2017-12-28 | $21.30 | $21.52 | $21.25 | $21.37 | $21.37 | 151,983 |
| 2017-12-27 | $21.25 | $21.67 | $21.18 | $21.30 | $21.30 | 98,264 |
| 2017-12-26 | $21.00 | $21.41 | $20.88 | $21.25 | $21.25 | 164,047 |
| 2017-12-22 | $20.92 | $21.07 | $20.71 | $21.05 | $21.05 | 182,971 |
| 2017-12-21 | $21.03 | $21.16 | $20.84 | $20.87 | $20.87 | 308,584 |
| 2017-12-20 | $21.10 | $21.29 | $20.69 | $21.02 | $21.02 | 327,632 |
| 2017-12-19 | $21.10 | $21.28 | $20.93 | $20.98 | $20.98 | 274,394 |
| 2017-12-18 | $21.14 | $21.52 | $20.95 | $21.12 | $21.12 | 255,001 |
| 2017-12-15 | $21.14 | $21.41 | $20.96 | $21.06 | $21.06 | 278,964 |
| 2017-12-14 | $21.53 | $21.60 | $21.03 | $21.15 | $21.15 | 232,961 |
| 2017-12-13 | $21.04 | $21.70 | $21.04 | $21.56 | $21.56 | 335,830 |
| 2017-12-12 | $21.87 | $21.97 | $20.93 | $21.09 | $21.09 | 294,593 |
| 2017-12-11 | $21.92 | $22.29 | $21.50 | $21.71 | $21.71 | 367,877 |
| 2017-12-08 | $22.60 | $22.65 | $21.96 | $21.98 | $21.98 | 314,651 |
| 2017-12-07 | $22.23 | $23.12 | $20.95 | $22.51 | $22.51 | 307,327 |
| 2017-12-06 | $21.88 | $23.00 | $21.57 | $22.40 | $22.40 | 313,822 |
| 2017-12-05 | $21.87 | $22.36 | $21.57 | $21.82 | $21.82 | 447,041 |
| 2017-12-04 | $21.87 | $22.82 | $21.38 | $21.99 | $21.99 | 439,089 |
| 2017-12-01 | $19.96 | $21.67 | $19.50 | $21.57 | $21.57 | 1,012,389 |
| 2017-11-30 | $18.00 | $20.50 | $18.00 | $19.00 | $19.00 | 1,078,959 |
| 2017-11-29 | $15.95 | $16.95 | $15.57 | $16.71 | $16.71 | 173,677 |
| 2017-11-28 | $15.73 | $16.31 | $15.62 | $15.79 | $15.79 | 178,493 |
| 2017-11-27 | $16.08 | $16.20 | $15.69 | $15.73 | $15.73 | 81,600 |
| 2017-11-24 | $16.19 | $16.26 | $15.97 | $16.14 | $16.14 | 31,352 |
| 2017-11-22 | $16.12 | $16.33 | $15.90 | $16.17 | $16.17 | 94,339 |
| 2017-11-21 | $15.41 | $16.07 | $15.36 | $16.05 | $16.05 | 99,748 |
| 2017-11-20 | $15.15 | $15.39 | $15.01 | $15.33 | $15.33 | 50,242 |
| 2017-11-17 | $14.97 | $15.32 | $14.80 | $15.15 | $15.15 | 54,610 |
| 2017-11-16 | $14.86 | $15.15 | $14.57 | $15.09 | $15.09 | 67,675 |
| 2017-11-15 | $14.52 | $15.10 | $14.52 | $14.81 | $14.81 | 117,911 |
| 2017-11-14 | $14.22 | $14.75 | $14.16 | $14.65 | $14.65 | 91,478 |
| 2017-11-13 | $14.09 | $14.49 | $13.98 | $14.26 | $14.26 | 103,950 |
| 2017-11-10 | $13.97 | $14.38 | $13.84 | $14.14 | $14.14 | 94,817 |
| 2017-11-09 | $13.80 | $14.01 | $13.66 | $13.98 | $13.98 | 43,471 |
| 2017-11-08 | $13.96 | $14.09 | $13.73 | $13.94 | $13.94 | 48,547 |
| 2017-11-07 | $14.50 | $14.62 | $13.93 | $13.97 | $13.97 | 68,563 |
| 2017-11-06 | $14.45 | $14.61 | $14.39 | $14.48 | $14.48 | 50,376 |
| 2017-11-03 | $14.89 | $14.89 | $14.28 | $14.45 | $14.45 | 55,014 |
| 2017-11-02 | $14.88 | $15.16 | $14.76 | $14.88 | $14.88 | 59,311 |
| 2017-11-01 | $15.06 | $15.09 | $14.71 | $14.79 | $14.79 | 72,197 |
| 2017-10-31 | $14.91 | $15.15 | $14.88 | $14.89 | $14.89 | 95,572 |
| 2017-10-30 | $15.06 | $15.34 | $14.88 | $14.90 | $14.90 | 71,330 |
| 2017-10-27 | $15.11 | $15.35 | $14.94 | $15.13 | $15.13 | 64,492 |
| 2017-10-26 | $14.74 | $15.34 | $14.74 | $15.10 | $15.10 | 103,375 |
| 2017-10-25 | $14.44 | $14.86 | $14.29 | $14.74 | $14.74 | 131,710 |
| 2017-10-24 | $14.44 | $14.65 | $14.43 | $14.45 | $14.45 | 105,922 |
| 2017-10-23 | $14.58 | $14.62 | $14.26 | $14.29 | $14.29 | 99,616 |
| 2017-10-20 | $14.81 | $14.83 | $14.53 | $14.54 | $14.54 | 50,665 |
| 2017-10-19 | $14.68 | $14.80 | $14.62 | $14.71 | $14.71 | 38,483 |
| 2017-10-18 | $14.83 | $15.04 | $14.71 | $14.78 | $14.78 | 71,583 |
| 2017-10-17 | $15.42 | $15.50 | $14.76 | $14.82 | $14.82 | 106,249 |
| 2017-10-16 | $15.11 | $15.73 | $15.08 | $15.41 | $15.41 | 134,846 |
| 2017-10-13 | $15.42 | $15.72 | $15.07 | $15.10 | $15.10 | 156,519 |
| 2017-10-12 | $15.61 | $15.87 | $14.83 | $15.27 | $15.27 | 650,864 |
| 2017-10-11 | $15.94 | $15.97 | $15.55 | $15.62 | $15.62 | 67,893 |
| 2017-10-10 | $15.72 | $16.01 | $15.72 | $15.90 | $15.90 | 74,302 |
| 2017-10-09 | $15.71 | $15.91 | $15.66 | $15.67 | $15.67 | 229,186 |
| 2017-10-06 | $15.89 | $15.95 | $15.67 | $15.72 | $15.72 | 66,519 |
| 2017-10-05 | $16.05 | $16.09 | $15.89 | $15.89 | $15.89 | 109,224 |
| 2017-10-04 | $16.00 | $16.24 | $15.81 | $15.97 | $15.97 | 81,757 |
| 2017-10-03 | $16.06 | $16.13 | $15.51 | $15.97 | $15.97 | 107,821 |
| 2017-10-02 | $15.61 | $16.21 | $15.05 | $16.05 | $16.05 | 146,103 |
| 2017-09-29 | $15.81 | $15.81 | $15.43 | $15.53 | $15.53 | 113,316 |
| 2017-09-28 | $15.56 | $15.84 | $15.40 | $15.82 | $15.82 | 102,493 |
| 2017-09-27 | $15.32 | $15.74 | $15.02 | $15.50 | $15.50 | 143,352 |
| 2017-09-26 | $15.30 | $15.41 | $15.25 | $15.33 | $15.33 | 63,988 |
| 2017-09-25 | $15.18 | $15.40 | $15.17 | $15.25 | $15.25 | 85,118 |
| 2017-09-22 | $14.93 | $15.28 | $14.85 | $15.17 | $15.17 | 83,803 |
| 2017-09-21 | $15.20 | $15.41 | $14.95 | $15.01 | $15.01 | 108,181 |
| 2017-09-20 | $14.28 | $15.48 | $14.28 | $15.21 | $15.21 | 249,870 |
| 2017-09-19 | $14.17 | $14.32 | $14.02 | $14.21 | $14.21 | 102,429 |
| 2017-09-18 | $14.04 | $14.31 | $14.00 | $14.09 | $14.09 | 72,353 |
| 2017-09-15 | $13.73 | $14.15 | $13.50 | $14.03 | $14.03 | 186,182 |
| 2017-09-14 | $13.75 | $14.20 | $13.61 | $13.70 | $13.70 | 170,939 |
| 2017-09-13 | $13.50 | $13.87 | $13.50 | $13.85 | $13.85 | 132,891 |
| 2017-09-12 | $13.55 | $13.92 | $13.47 | $13.49 | $13.49 | 121,842 |
| 2017-09-11 | $13.38 | $13.59 | $13.22 | $13.49 | $13.49 | 188,299 |
| 2017-09-08 | $13.06 | $13.99 | $13.04 | $13.34 | $13.34 | 293,530 |
| 2017-09-07 | $12.72 | $13.61 | $12.57 | $13.04 | $13.04 | 344,946 |
| 2017-09-06 | $11.97 | $12.99 | $11.97 | $12.71 | $12.71 | 352,601 |
| 2017-09-05 | $12.13 | $12.37 | $11.88 | $11.95 | $11.95 | 339,781 |
| 2017-09-01 | $12.85 | $12.91 | $11.68 | $12.10 | $12.10 | 551,596 |
| 2017-08-31 | $14.50 | $15.48 | $12.24 | $12.90 | $12.90 | 704,853 |
| 2017-08-30 | $15.79 | $15.82 | $15.50 | $15.54 | $15.54 | 125,471 |
| 2017-08-29 | $15.71 | $15.89 | $15.53 | $15.74 | $15.74 | 57,226 |
| 2017-08-28 | $15.63 | $16.00 | $15.33 | $15.79 | $15.79 | 66,908 |
| 2017-08-25 | $16.00 | $16.13 | $15.55 | $15.62 | $15.62 | 55,232 |
| 2017-08-24 | $15.94 | $16.02 | $15.75 | $15.79 | $15.79 | 52,914 |
| 2017-08-23 | $15.89 | $16.18 | $15.83 | $15.89 | $15.89 | 76,704 |
| 2017-08-22 | $16.23 | $16.39 | $16.01 | $16.06 | $16.06 | 133,348 |
| 2017-08-21 | $16.54 | $16.54 | $16.08 | $16.11 | $16.11 | 64,511 |
| 2017-08-18 | $16.03 | $16.67 | $16.00 | $16.53 | $16.53 | 69,204 |
| 2017-08-17 | $16.34 | $16.99 | $16.13 | $16.20 | $16.20 | 103,849 |
| 2017-08-16 | $17.02 | $17.66 | $16.42 | $16.48 | $16.48 | 53,640 |
| 2017-08-15 | $16.95 | $17.41 | $16.81 | $16.94 | $16.94 | 74,263 |
| 2017-08-14 | $16.73 | $16.96 | $16.62 | $16.93 | $16.93 | 107,139 |
| 2017-08-11 | $16.64 | $16.92 | $16.43 | $16.65 | $16.65 | 69,489 |
| 2017-08-10 | $16.79 | $16.90 | $16.56 | $16.61 | $16.61 | 95,706 |
| 2017-08-09 | $17.02 | $17.08 | $16.78 | $16.85 | $16.85 | 94,417 |
| 2017-08-08 | $17.35 | $17.55 | $17.01 | $17.10 | $17.10 | 62,390 |
| 2017-08-07 | $17.50 | $17.97 | $17.16 | $17.41 | $17.41 | 69,346 |
| 2017-08-04 | $17.17 | $17.64 | $17.13 | $17.54 | $17.54 | 63,765 |
| 2017-08-03 | $17.65 | $17.74 | $17.04 | $17.17 | $17.17 | 116,480 |
| 2017-08-02 | $17.92 | $17.95 | $17.39 | $17.59 | $17.59 | 75,190 |
| 2017-08-01 | $17.93 | $17.98 | $17.71 | $17.93 | $17.93 | 91,012 |
| 2017-07-31 | $18.05 | $18.18 | $17.82 | $17.85 | $17.85 | 108,828 |
| 2017-07-28 | $17.94 | $18.20 | $17.83 | $17.92 | $17.92 | 112,962 |
| 2017-07-27 | $18.11 | $18.20 | $17.83 | $17.95 | $17.95 | 74,169 |
| 2017-07-26 | $18.12 | $18.33 | $17.87 | $18.06 | $18.06 | 69,801 |
| 2017-07-25 | $18.08 | $18.36 | $17.84 | $18.15 | $18.15 | 80,635 |
| 2017-07-24 | $18.11 | $18.31 | $17.81 | $17.86 | $17.86 | 77,563 |
| 2017-07-21 | $18.12 | $18.18 | $17.73 | $18.13 | $18.13 | 141,057 |
| 2017-07-20 | $17.76 | $18.16 | $17.65 | $18.06 | $18.06 | 88,597 |
| 2017-07-19 | $17.65 | $17.82 | $17.48 | $17.77 | $17.77 | 91,635 |
| 2017-07-18 | $17.60 | $17.79 | $17.47 | $17.54 | $17.54 | 67,167 |
| 2017-07-17 | $17.45 | $17.90 | $17.10 | $17.72 | $17.72 | 132,347 |
| 2017-07-14 | $17.47 | $17.64 | $17.25 | $17.48 | $17.48 | 151,059 |
| 2017-07-13 | $17.48 | $17.56 | $17.30 | $17.49 | $17.49 | 78,893 |
| 2017-07-12 | $17.72 | $17.80 | $17.43 | $17.48 | $17.48 | 109,840 |
| 2017-07-11 | $17.65 | $17.84 | $17.30 | $17.58 | $17.58 | 122,228 |
| 2017-07-10 | $17.72 | $17.89 | $17.36 | $17.61 | $17.61 | 192,770 |
| 2017-07-07 | $17.82 | $17.96 | $17.54 | $17.83 | $17.83 | 126,445 |
| 2017-07-06 | $17.81 | $18.12 | $17.58 | $17.74 | $17.74 | 147,594 |
| 2017-07-05 | $18.13 | $18.29 | $17.22 | $17.87 | $17.87 | 132,569 |
| 2017-07-03 | $18.07 | $18.28 | $17.67 | $18.12 | $18.12 | 123,733 |
| 2017-06-30 | $17.61 | $18.21 | $17.55 | $17.98 | $17.98 | 167,252 |
| 2017-06-29 | $17.55 | $17.83 | $17.32 | $17.59 | $17.59 | 133,362 |
| 2017-06-28 | $17.77 | $17.95 | $17.24 | $17.42 | $17.42 | 185,138 |
| 2017-06-27 | $18.26 | $18.26 | $17.65 | $17.77 | $17.77 | 148,235 |
| 2017-06-26 | $18.01 | $18.52 | $17.87 | $18.19 | $18.19 | 212,849 |
| 2017-06-23 | $18.58 | $18.68 | $18.16 | $18.17 | $18.17 | 264,187 |
| 2017-06-22 | $18.41 | $18.82 | $18.25 | $18.63 | $18.63 | 128,586 |
| 2017-06-21 | $18.54 | $18.67 | $18.37 | $18.42 | $18.42 | 230,920 |
| 2017-06-20 | $18.49 | $18.57 | $18.33 | $18.46 | $18.46 | 139,008 |
| 2017-06-19 | $18.55 | $18.62 | $18.32 | $18.52 | $18.52 | 137,990 |
| 2017-06-16 | $18.37 | $18.53 | $18.16 | $18.45 | $18.45 | 143,301 |
| 2017-06-15 | $18.04 | $18.71 | $18.04 | $18.50 | $18.50 | 148,919 |
| 2017-06-14 | $18.56 | $18.58 | $18.08 | $18.33 | $18.33 | 103,843 |
| 2017-06-13 | $18.56 | $18.78 | $18.33 | $18.54 | $18.54 | 188,159 |
| 2017-06-12 | $18.57 | $19.22 | $18.25 | $18.56 | $18.56 | 231,207 |
| 2017-06-09 | $18.45 | $18.81 | $18.32 | $18.55 | $18.55 | 179,175 |
| 2017-06-08 | $18.17 | $18.59 | $18.17 | $18.36 | $18.36 | 179,314 |
| 2017-06-07 | $17.86 | $18.23 | $17.82 | $18.08 | $18.08 | 159,440 |
| 2017-06-06 | $17.75 | $18.10 | $17.52 | $17.75 | $17.75 | 173,763 |
| 2017-06-05 | $17.84 | $18.17 | $17.75 | $17.92 | $17.92 | 111,616 |
| 2017-06-02 | $17.70 | $18.17 | $17.19 | $17.89 | $17.89 | 172,395 |
| 2017-06-01 | $16.98 | $17.64 | $16.68 | $17.58 | $17.58 | 209,728 |
| 2017-05-31 | $17.18 | $17.24 | $16.78 | $16.85 | $16.85 | 161,713 |
| 2017-05-30 | $17.36 | $17.68 | $17.02 | $17.20 | $17.20 | 242,595 |
| 2017-05-26 | $16.94 | $17.43 | $16.74 | $17.39 | $17.39 | 323,160 |
| 2017-05-25 | $14.39 | $17.16 | $14.37 | $16.73 | $16.73 | 417,603 |
| 2017-05-24 | $15.50 | $15.90 | $14.94 | $15.67 | $15.67 | 234,586 |
| 2017-05-23 | $15.53 | $15.56 | $15.24 | $15.50 | $15.50 | 50,097 |
| 2017-05-22 | $15.25 | $15.51 | $14.90 | $15.45 | $15.45 | 166,661 |
| 2017-05-19 | $14.73 | $15.57 | $14.58 | $15.15 | $15.15 | 381,851 |
| 2017-05-18 | $14.51 | $14.75 | $14.37 | $14.52 | $14.52 | 95,478 |
| 2017-05-17 | $15.03 | $15.03 | $14.50 | $14.59 | $14.59 | 126,991 |
| 2017-05-16 | $15.14 | $15.26 | $14.88 | $15.25 | $15.25 | 97,889 |
| 2017-05-15 | $15.13 | $15.58 | $15.06 | $15.07 | $15.07 | 88,209 |
| 2017-05-12 | $15.41 | $15.71 | $15.02 | $15.05 | $15.05 | 82,462 |
| 2017-05-11 | $15.31 | $15.65 | $15.05 | $15.56 | $15.56 | 135,993 |
| 2017-05-10 | $15.13 | $15.43 | $15.01 | $15.37 | $15.37 | 82,640 |
| 2017-05-09 | $15.24 | $15.66 | $15.04 | $15.20 | $15.20 | 86,833 |
| 2017-05-08 | $15.15 | $15.36 | $15.07 | $15.20 | $15.20 | 76,446 |
| 2017-05-05 | $15.18 | $15.31 | $15.03 | $15.27 | $15.27 | 271,553 |
| 2017-05-04 | $15.52 | $15.64 | $15.03 | $15.15 | $15.15 | 107,139 |
| 2017-05-03 | $15.72 | $15.97 | $15.36 | $15.52 | $15.52 | 99,513 |
| 2017-05-02 | $15.73 | $16.00 | $15.64 | $15.86 | $15.86 | 86,321 |
| 2017-05-01 | $16.00 | $16.00 | $15.66 | $15.74 | $15.74 | 95,058 |
| 2017-04-28 | $16.27 | $16.51 | $15.75 | $15.85 | $15.85 | 95,396 |
| 2017-04-27 | $16.23 | $16.34 | $16.00 | $16.29 | $16.29 | 92,482 |
| 2017-04-26 | $16.48 | $16.80 | $16.04 | $16.15 | $16.15 | 212,305 |
| 2017-04-25 | $15.76 | $16.53 | $15.60 | $16.38 | $16.38 | 504,844 |
| 2017-04-24 | $15.52 | $15.74 | $15.45 | $15.58 | $15.58 | 322,034 |
| 2017-04-21 | $15.49 | $15.58 | $15.28 | $15.39 | $15.39 | 160,429 |
| 2017-04-20 | $15.07 | $15.52 | $14.99 | $15.44 | $15.44 | 172,646 |
| 2017-04-19 | $15.10 | $15.39 | $14.79 | $15.00 | $15.00 | 131,692 |
| 2017-04-18 | $14.85 | $15.03 | $14.74 | $15.00 | $15.00 | 66,110 |
| 2017-04-17 | $14.81 | $15.19 | $14.59 | $14.95 | $14.95 | 73,823 |
| 2017-04-13 | $14.91 | $15.02 | $14.69 | $14.74 | $14.74 | 91,946 |
| 2017-04-12 | $15.33 | $15.33 | $14.81 | $14.99 | $14.99 | 110,932 |
| 2017-04-11 | $15.29 | $15.48 | $15.19 | $15.44 | $15.44 | 112,767 |
| 2017-04-10 | $15.21 | $15.75 | $15.19 | $15.33 | $15.33 | 141,665 |
| 2017-04-07 | $15.05 | $15.50 | $14.99 | $15.20 | $15.20 | 97,481 |
| 2017-04-06 | $14.85 | $15.23 | $14.80 | $15.06 | $15.06 | 247,852 |
| 2017-04-05 | $15.55 | $15.60 | $14.68 | $14.75 | $14.75 | 151,430 |
| 2017-04-04 | $15.30 | $15.55 | $15.25 | $15.50 | $15.50 | 179,881 |
| 2017-04-03 | $15.40 | $15.55 | $14.87 | $15.34 | $15.34 | 141,700 |
| 2017-03-31 | $14.86 | $15.95 | $14.62 | $15.34 | $15.34 | 282,143 |
| 2017-03-30 | $14.01 | $15.01 | $14.01 | $14.71 | $14.71 | 217,877 |
| 2017-03-29 | $14.00 | $15.54 | $13.90 | $15.51 | $15.51 | 278,726 |
| 2017-03-28 | $13.46 | $14.14 | $13.28 | $14.12 | $14.12 | 84,311 |
| 2017-03-27 | $13.08 | $13.53 | $12.94 | $13.48 | $13.48 | 95,038 |
| 2017-03-24 | $13.50 | $13.68 | $13.17 | $13.24 | $13.24 | 72,197 |
| 2017-03-23 | $13.20 | $13.62 | $13.09 | $13.48 | $13.48 | 49,105 |
| 2017-03-22 | $13.43 | $13.63 | $13.11 | $13.30 | $13.30 | 64,901 |
| 2017-03-21 | $14.25 | $14.25 | $13.49 | $13.52 | $13.52 | 79,205 |
| 2017-03-20 | $14.23 | $14.26 | $13.94 | $14.20 | $14.20 | 64,194 |
| 2017-03-17 | $14.00 | $14.56 | $14.00 | $14.24 | $14.24 | 167,076 |
| 2017-03-16 | $13.92 | $14.12 | $13.89 | $14.06 | $14.06 | 48,511 |
| 2017-03-15 | $13.72 | $14.00 | $13.66 | $13.93 | $13.93 | 50,296 |
| 2017-03-14 | $13.55 | $13.77 | $13.33 | $13.69 | $13.69 | 40,212 |
| 2017-03-13 | $13.47 | $13.71 | $13.29 | $13.70 | $13.70 | 137,543 |
| 2017-03-10 | $13.33 | $13.66 | $13.08 | $13.51 | $13.51 | 123,108 |
| 2017-03-09 | $13.18 | $13.42 | $13.06 | $13.25 | $13.25 | 94,400 |
| 2017-03-08 | $13.66 | $13.77 | $13.22 | $13.27 | $13.27 | 152,688 |
| 2017-03-07 | $13.91 | $14.07 | $13.61 | $13.65 | $13.65 | 42,715 |
| 2017-03-06 | $14.25 | $14.25 | $14.00 | $14.01 | $14.01 | 69,056 |
| 2017-03-03 | $14.11 | $14.50 | $13.96 | $14.41 | $14.41 | 60,197 |
| 2017-03-02 | $14.43 | $14.51 | $13.67 | $14.13 | $14.13 | 40,705 |
| 2017-03-01 | $14.35 | $14.87 | $14.27 | $14.45 | $14.45 | 75,646 |
| 2017-02-28 | $14.25 | $14.41 | $14.05 | $14.15 | $14.15 | 102,686 |
| 2017-02-27 | $14.20 | $14.41 | $14.00 | $14.25 | $14.25 | 110,025 |
| 2017-02-24 | $13.88 | $14.32 | $13.88 | $14.23 | $14.23 | 51,295 |
| 2017-02-23 | $14.21 | $14.21 | $13.81 | $14.02 | $14.02 | 72,330 |
| 2017-02-22 | $14.00 | $14.39 | $13.67 | $14.17 | $14.17 | 102,794 |
| 2017-02-21 | $13.80 | $14.22 | $13.72 | $14.03 | $14.03 | 70,348 |
| 2017-02-17 | $13.88 | $14.10 | $13.59 | $13.75 | $13.75 | 40,464 |
| 2017-02-16 | $13.85 | $14.11 | $13.76 | $13.89 | $13.89 | 58,245 |
| 2017-02-15 | $13.51 | $13.95 | $13.47 | $13.92 | $13.92 | 80,865 |
| 2017-02-14 | $13.74 | $13.80 | $13.43 | $13.57 | $13.57 | 57,056 |
| 2017-02-13 | $13.55 | $13.80 | $13.49 | $13.75 | $13.75 | 45,656 |
| 2017-02-10 | $13.54 | $13.65 | $13.28 | $13.46 | $13.46 | 47,994 |
| 2017-02-09 | $13.30 | $13.54 | $13.30 | $13.46 | $13.46 | 47,714 |
| 2017-02-08 | $13.25 | $13.40 | $13.02 | $13.31 | $13.31 | 49,699 |
| 2017-02-07 | $13.45 | $13.68 | $13.14 | $13.29 | $13.29 | 30,906 |
| 2017-02-06 | $13.39 | $13.61 | $13.35 | $13.35 | $13.35 | 55,417 |
| 2017-02-03 | $13.59 | $13.77 | $13.35 | $13.42 | $13.42 | 51,093 |
| 2017-02-02 | $13.75 | $13.85 | $13.50 | $13.53 | $13.53 | 33,164 |
| 2017-02-01 | $14.00 | $14.12 | $13.75 | $13.88 | $13.88 | 46,210 |
| 2017-01-31 | $13.81 | $14.16 | $13.45 | $13.81 | $13.81 | 83,478 |
| 2017-01-30 | $13.97 | $14.05 | $13.50 | $13.86 | $13.86 | 54,713 |
| 2017-01-27 | $13.99 | $14.15 | $13.89 | $14.05 | $14.05 | 37,376 |
| 2017-01-26 | $14.17 | $14.38 | $13.97 | $14.01 | $14.01 | 52,372 |
| 2017-01-25 | $14.13 | $14.38 | $14.07 | $14.24 | $14.24 | 126,846 |
| 2017-01-24 | $14.01 | $14.31 | $13.33 | $13.99 | $13.99 | 58,572 |
| 2017-01-23 | $14.04 | $14.09 | $13.70 | $13.89 | $13.89 | 45,152 |
| 2017-01-20 | $13.91 | $14.23 | $13.88 | $14.01 | $14.01 | 172,577 |
| 2017-01-19 | $13.80 | $13.92 | $13.51 | $13.88 | $13.88 | 69,999 |
| 2017-01-18 | $13.79 | $13.90 | $13.49 | $13.73 | $13.73 | 67,496 |
| 2017-01-17 | $14.00 | $14.22 | $13.63 | $13.74 | $13.74 | 53,723 |
| 2017-01-13 | $14.22 | $14.46 | $13.97 | $14.09 | $14.09 | 71,735 |
| 2017-01-12 | $14.61 | $14.61 | $13.90 | $14.17 | $14.17 | 69,473 |
| 2017-01-11 | $14.54 | $14.72 | $14.39 | $14.69 | $14.69 | 67,548 |
| 2017-01-10 | $14.28 | $14.83 | $14.28 | $14.51 | $14.51 | 137,682 |
| 2017-01-09 | $14.20 | $14.53 | $13.80 | $13.95 | $13.95 | 108,270 |
| 2017-01-06 | $14.58 | $14.61 | $14.28 | $14.29 | $14.29 | 54,888 |
| 2017-01-05 | $15.03 | $15.07 | $14.52 | $14.57 | $14.57 | 80,091 |
| 2017-01-04 | $14.87 | $15.28 | $14.76 | $15.16 | $15.16 | 102,510 |
| 2017-01-03 | $14.79 | $14.91 | $14.41 | $14.81 | $14.81 | 139,713 |
| 2016-12-30 | $14.62 | $14.65 | $14.39 | $14.57 | $14.57 | 60,081 |
| 2016-12-29 | $14.51 | $14.67 | $14.25 | $14.62 | $14.62 | 136,963 |
| 2016-12-28 | $14.83 | $14.88 | $14.48 | $14.49 | $14.49 | 105,072 |
| 2016-12-27 | $14.88 | $15.16 | $14.78 | $14.81 | $14.81 | 49,654 |
| 2016-12-23 | $14.90 | $15.14 | $14.70 | $14.88 | $14.88 | 38,634 |
| 2016-12-22 | $15.37 | $15.40 | $14.87 | $14.91 | $14.91 | 108,462 |
| 2016-12-21 | $15.35 | $15.75 | $15.30 | $15.40 | $15.40 | 205,468 |
| 2016-12-20 | $15.12 | $15.52 | $15.10 | $15.40 | $15.40 | 217,433 |
| 2016-12-19 | $14.44 | $15.03 | $14.41 | $15.00 | $15.00 | 266,691 |
| 2016-12-16 | $15.12 | $15.12 | $14.88 | $14.95 | $14.95 | 213,957 |
| 2016-12-15 | $15.00 | $15.24 | $14.73 | $15.04 | $15.04 | 142,361 |
| 2016-12-14 | $15.16 | $15.30 | $14.93 | $15.03 | $15.03 | 84,377 |
| 2016-12-13 | $15.42 | $15.45 | $14.93 | $15.18 | $15.18 | 106,479 |
| 2016-12-12 | $15.50 | $15.57 | $15.16 | $15.39 | $15.39 | 165,950 |
| 2016-12-09 | $15.44 | $15.65 | $15.24 | $15.50 | $15.50 | 194,565 |
| 2016-12-08 | $15.77 | $15.79 | $15.31 | $15.44 | $15.44 | 221,949 |
| 2016-12-07 | $14.93 | $15.93 | $14.93 | $15.70 | $15.70 | 379,538 |
| 2016-12-06 | $14.74 | $15.18 | $14.62 | $15.08 | $15.08 | 133,945 |
| 2016-12-05 | $14.15 | $15.15 | $14.10 | $14.81 | $14.81 | 251,138 |
| 2016-12-02 | $14.05 | $14.50 | $13.88 | $13.98 | $13.98 | 287,801 |
| 2016-12-01 | $14.11 | $14.48 | $13.98 | $13.99 | $13.99 | 211,300 |
| 2016-11-30 | $11.90 | $14.23 | $11.86 | $13.99 | $13.99 | 265,910 |
| 2016-11-29 | $12.61 | $13.03 | $12.53 | $12.96 | $12.96 | 164,089 |
| 2016-11-28 | $12.42 | $12.68 | $12.38 | $12.64 | $12.64 | 128,418 |
| 2016-11-25 | $12.19 | $12.44 | $12.15 | $12.40 | $12.40 | 32,504 |
| 2016-11-23 | $11.81 | $12.21 | $11.41 | $12.11 | $12.11 | 88,586 |
| 2016-11-22 | $12.00 | $12.02 | $11.43 | $11.71 | $11.71 | 99,918 |
| 2016-11-21 | $12.08 | $12.10 | $11.89 | $11.97 | $11.97 | 45,166 |
| 2016-11-18 | $12.00 | $12.04 | $11.71 | $11.94 | $11.94 | 78,270 |
| 2016-11-17 | $11.85 | $11.94 | $11.60 | $11.92 | $11.92 | 173,069 |
| 2016-11-16 | $11.52 | $11.94 | $11.42 | $11.75 | $11.75 | 156,834 |
| 2016-11-15 | $11.23 | $11.60 | $10.27 | $11.53 | $11.53 | 100,165 |
| 2016-11-14 | $10.85 | $11.28 | $10.85 | $11.23 | $11.23 | 76,369 |
| 2016-11-11 | $10.36 | $10.80 | $10.23 | $10.76 | $10.76 | 103,663 |
| 2016-11-10 | $9.95 | $10.46 | $9.70 | $10.34 | $10.34 | 102,985 |
| 2016-11-09 | $9.32 | $9.98 | $9.32 | $9.80 | $9.80 | 123,369 |
| 2016-11-08 | $9.29 | $9.47 | $9.18 | $9.32 | $9.32 | 63,219 |
| 2016-11-07 | $9.08 | $9.41 | $8.89 | $9.36 | $9.36 | 115,631 |
| 2016-11-04 | $8.76 | $9.05 | $8.70 | $8.85 | $8.85 | 142,888 |
| 2016-11-03 | $9.11 | $9.11 | $8.68 | $8.69 | $8.69 | 111,973 |
| 2016-11-02 | $9.19 | $9.24 | $9.01 | $9.04 | $9.04 | 89,040 |
| 2016-11-01 | $9.31 | $9.34 | $9.15 | $9.23 | $9.23 | 67,828 |
| 2016-10-31 | $9.31 | $9.41 | $9.17 | $9.29 | $9.29 | 66,675 |
| 2016-10-28 | $9.38 | $9.51 | $9.10 | $9.35 | $9.35 | 88,184 |
| 2016-10-27 | $9.65 | $9.65 | $9.32 | $9.39 | $9.39 | 33,643 |
| 2016-10-26 | $9.40 | $9.80 | $9.40 | $9.62 | $9.62 | 40,174 |
| 2016-10-25 | $9.66 | $9.81 | $9.64 | $9.76 | $9.76 | 81,299 |
| 2016-10-24 | $9.92 | $9.94 | $9.62 | $9.66 | $9.66 | 31,355 |
| 2016-10-21 | $10.00 | $10.00 | $9.70 | $9.77 | $9.77 | 33,666 |
| 2016-10-20 | $9.92 | $10.11 | $9.79 | $10.04 | $10.04 | 70,147 |
| 2016-10-19 | $9.93 | $10.19 | $9.92 | $10.00 | $10.00 | 67,878 |
| 2016-10-18 | $9.59 | $9.96 | $9.32 | $9.91 | $9.91 | 167,004 |
| 2016-10-17 | $9.53 | $9.70 | $9.38 | $9.60 | $9.60 | 169,147 |
| 2016-10-14 | $9.52 | $9.85 | $9.45 | $9.55 | $9.55 | 62,603 |
| 2016-10-13 | $9.45 | $9.59 | $9.20 | $9.49 | $9.49 | 208,609 |
| 2016-10-12 | $9.67 | $9.83 | $9.33 | $9.55 | $9.55 | 70,552 |
| 2016-10-11 | $9.85 | $9.87 | $9.56 | $9.64 | $9.64 | 77,586 |
| 2016-10-10 | $10.02 | $10.21 | $9.78 | $9.86 | $9.86 | 139,300 |
| 2016-10-07 | $10.18 | $10.27 | $9.89 | $9.97 | $9.97 | 106,562 |
| 2016-10-06 | $10.25 | $10.42 | $10.23 | $10.25 | $10.25 | 56,164 |
| 2016-10-05 | $10.36 | $10.47 | $10.24 | $10.29 | $10.29 | 73,946 |
| 2016-10-04 | $10.35 | $10.43 | $10.21 | $10.29 | $10.29 | 107,638 |
| 2016-10-03 | $10.42 | $10.54 | $10.25 | $10.35 | $10.35 | 174,895 |
| 2016-09-30 | $10.60 | $10.60 | $10.40 | $10.40 | $10.40 | 103,151 |
| 2016-09-29 | $10.77 | $10.78 | $10.50 | $10.51 | $10.51 | 47,797 |
| 2016-09-28 | $10.52 | $10.84 | $10.52 | $10.74 | $10.74 | 81,754 |
| 2016-09-27 | $10.60 | $10.74 | $10.46 | $10.53 | $10.53 | 50,415 |
| 2016-09-26 | $10.56 | $10.73 | $10.49 | $10.63 | $10.63 | 65,003 |
| 2016-09-23 | $10.88 | $11.08 | $10.64 | $10.65 | $10.65 | 64,395 |
| 2016-09-22 | $10.84 | $10.97 | $10.68 | $10.95 | $10.95 | 72,720 |
| 2016-09-21 | $10.59 | $10.77 | $10.52 | $10.72 | $10.72 | 34,171 |
| 2016-09-20 | $11.00 | $11.06 | $10.57 | $10.58 | $10.58 | 48,663 |
| 2016-09-19 | $11.28 | $11.28 | $10.80 | $10.94 | $10.94 | 91,179 |
| 2016-09-16 | $10.98 | $11.29 | $10.74 | $11.27 | $11.27 | 124,507 |
| 2016-09-15 | $10.74 | $10.99 | $10.55 | $10.93 | $10.93 | 59,347 |
| 2016-09-14 | $10.63 | $10.72 | $10.18 | $10.55 | $10.55 | 75,524 |
| 2016-09-13 | $10.87 | $10.89 | $10.50 | $10.66 | $10.66 | 57,548 |
| 2016-09-12 | $10.86 | $11.00 | $10.62 | $10.97 | $10.97 | 66,012 |
| 2016-09-09 | $10.95 | $11.06 | $10.86 | $10.90 | $10.90 | 41,969 |
| 2016-09-08 | $10.87 | $11.09 | $10.81 | $11.08 | $11.08 | 66,474 |
| 2016-09-07 | $11.10 | $11.10 | $10.80 | $10.97 | $10.97 | 56,862 |
| 2016-09-06 | $11.12 | $11.12 | $10.81 | $10.99 | $10.99 | 31,512 |
| 2016-09-02 | $10.84 | $11.32 | $10.76 | $11.03 | $11.03 | 75,457 |
| 2016-09-01 | $10.69 | $10.75 | $10.45 | $10.73 | $10.73 | 51,667 |
| 2016-08-31 | $11.05 | $11.10 | $10.67 | $10.71 | $10.71 | 77,582 |
| 2016-08-30 | $11.00 | $11.15 | $10.96 | $11.04 | $11.04 | 148,189 |
| 2016-08-29 | $11.00 | $11.14 | $10.97 | $11.04 | $11.04 | 38,839 |
| 2016-08-26 | $10.98 | $11.08 | $10.92 | $11.01 | $11.01 | 107,300 |
| 2016-08-25 | $11.00 | $11.61 | $10.65 | $10.87 | $10.87 | 114,406 |
| 2016-08-24 | $11.46 | $11.50 | $11.09 | $11.16 | $11.16 | 87,517 |
| 2016-08-23 | $10.77 | $11.50 | $10.77 | $11.46 | $11.46 | 103,143 |
| 2016-08-22 | $10.60 | $10.80 | $10.50 | $10.78 | $10.78 | 61,325 |
| 2016-08-19 | $10.61 | $10.77 | $10.52 | $10.56 | $10.56 | 75,019 |
| 2016-08-18 | $10.69 | $10.98 | $10.57 | $10.61 | $10.61 | 41,089 |
| 2016-08-17 | $10.85 | $11.07 | $10.65 | $10.76 | $10.76 | 47,779 |
| 2016-08-16 | $10.95 | $11.04 | $10.87 | $10.88 | $10.88 | 47,809 |
| 2016-08-15 | $10.76 | $11.15 | $10.76 | $10.95 | $10.95 | 46,667 |
| 2016-08-12 | $11.43 | $11.43 | $10.71 | $10.75 | $10.75 | 54,148 |
| 2016-08-11 | $11.08 | $11.40 | $11.02 | $11.21 | $11.21 | 37,864 |
| 2016-08-10 | $11.14 | $11.37 | $10.89 | $10.98 | $10.98 | 52,086 |
| 2016-08-09 | $11.22 | $11.43 | $11.06 | $11.16 | $11.16 | 51,825 |
| 2016-08-08 | $11.40 | $11.59 | $11.12 | $11.22 | $11.22 | 30,947 |
| 2016-08-05 | $10.92 | $11.42 | $10.86 | $11.37 | $11.37 | 38,836 |
| 2016-08-04 | $10.79 | $11.10 | $10.69 | $10.89 | $10.89 | 35,737 |
| 2016-08-03 | $10.66 | $10.93 | $10.66 | $10.77 | $10.77 | 42,786 |
| 2016-08-02 | $11.15 | $11.21 | $10.73 | $10.73 | $10.73 | 50,663 |
| 2016-08-01 | $11.20 | $11.42 | $11.06 | $11.15 | $11.15 | 29,797 |
| 2016-07-29 | $11.29 | $11.47 | $11.14 | $11.21 | $11.21 | 34,402 |
| 2016-07-28 | $11.24 | $11.52 | $11.10 | $11.29 | $11.29 | 37,472 |
| 2016-07-27 | $11.14 | $11.34 | $11.08 | $11.30 | $11.30 | 38,856 |
| 2016-07-26 | $10.93 | $11.15 | $10.93 | $11.14 | $11.14 | 74,237 |
| 2016-07-25 | $11.38 | $11.47 | $10.87 | $10.92 | $10.92 | 54,352 |
| 2016-07-22 | $11.77 | $11.89 | $11.29 | $11.42 | $11.42 | 66,072 |
| 2016-07-21 | $11.98 | $12.04 | $11.57 | $11.78 | $11.78 | 71,802 |
| 2016-07-20 | $11.79 | $12.00 | $11.63 | $11.85 | $11.85 | 37,487 |
| 2016-07-19 | $11.80 | $11.94 | $11.60 | $11.81 | $11.81 | 57,226 |
| 2016-07-18 | $11.76 | $11.93 | $11.71 | $11.82 | $11.82 | 54,545 |
| 2016-07-15 | $11.84 | $11.90 | $11.55 | $11.77 | $11.77 | 96,004 |
| 2016-07-14 | $11.61 | $11.91 | $11.54 | $11.73 | $11.73 | 60,253 |
| 2016-07-13 | $11.94 | $12.01 | $11.40 | $11.49 | $11.49 | 101,310 |
| 2016-07-12 | $11.52 | $12.11 | $11.23 | $11.85 | $11.85 | 105,101 |
| 2016-07-11 | $11.21 | $11.65 | $11.18 | $11.44 | $11.44 | 60,252 |
| 2016-07-08 | $11.02 | $11.18 | $11.00 | $11.10 | $11.10 | 92,539 |
| 2016-07-07 | $11.01 | $11.14 | $10.77 | $10.94 | $10.94 | 66,782 |
| 2016-07-06 | $11.11 | $11.21 | $10.95 | $10.96 | $10.96 | 53,352 |
| 2016-07-05 | $11.45 | $11.52 | $11.04 | $11.21 | $11.21 | 81,970 |
| 2016-07-01 | $11.13 | $11.60 | $11.13 | $11.57 | $11.57 | 75,022 |
| 2016-06-30 | $11.08 | $11.22 | $10.76 | $11.15 | $11.15 | 74,480 |
| 2016-06-29 | $10.76 | $11.26 | $10.57 | $11.15 | $11.15 | 96,674 |
| 2016-06-28 | $10.87 | $10.99 | $10.50 | $10.64 | $10.64 | 199,622 |
| 2016-06-27 | $11.04 | $11.37 | $10.50 | $10.74 | $10.74 | 177,559 |
| 2016-06-24 | $10.85 | $11.28 | $10.58 | $11.23 | $11.23 | 255,948 |
| 2016-06-23 | $11.50 | $11.72 | $11.28 | $11.43 | $11.43 | 78,747 |
| 2016-06-22 | $11.42 | $11.50 | $11.20 | $11.38 | $11.38 | 104,342 |
| 2016-06-21 | $11.54 | $11.54 | $11.29 | $11.42 | $11.42 | 68,726 |
| 2016-06-20 | $11.52 | $11.63 | $11.39 | $11.52 | $11.52 | 68,633 |
| 2016-06-17 | $10.82 | $11.44 | $10.72 | $11.41 | $11.41 | 149,641 |
| 2016-06-16 | $10.69 | $10.81 | $10.48 | $10.80 | $10.80 | 59,003 |
| 2016-06-15 | $10.95 | $11.15 | $10.76 | $10.76 | $10.76 | 47,354 |
| 2016-06-14 | $11.01 | $11.16 | $10.76 | $10.96 | $10.96 | 84,037 |
| 2016-06-13 | $10.80 | $11.17 | $10.56 | $11.09 | $11.09 | 107,900 |
| 2016-06-10 | $11.21 | $11.29 | $10.86 | $10.89 | $10.89 | 64,976 |
| 2016-06-09 | $11.60 | $11.60 | $11.16 | $11.31 | $11.31 | 83,394 |
| 2016-06-08 | $11.66 | $11.89 | $11.51 | $11.73 | $11.73 | 141,061 |
| 2016-06-07 | $11.68 | $11.85 | $11.44 | $11.59 | $11.59 | 106,371 |
| 2016-06-06 | $10.87 | $11.79 | $10.87 | $11.68 | $11.68 | 108,963 |
| 2016-06-03 | $10.87 | $10.88 | $10.56 | $10.83 | $10.83 | 169,302 |
| 2016-06-02 | $10.68 | $10.89 | $10.64 | $10.89 | $10.89 | 148,475 |
| 2016-06-01 | $10.61 | $10.75 | $10.51 | $10.69 | $10.69 | 147,098 |
| 2016-05-31 | $10.59 | $10.85 | $10.56 | $10.67 | $10.67 | 121,726 |
| 2016-05-27 | $10.51 | $10.63 | $10.49 | $10.54 | $10.54 | 128,899 |
| 2016-05-26 | $10.98 | $11.18 | $10.51 | $10.57 | $10.57 | 192,496 |
| 2016-05-25 | $11.18 | $11.40 | $11.04 | $11.31 | $11.31 | 140,101 |
| 2016-05-24 | $10.92 | $11.20 | $10.78 | $11.12 | $11.12 | 174,074 |
| 2016-05-23 | $10.85 | $11.16 | $10.65 | $10.81 | $10.81 | 63,406 |
| 2016-05-20 | $10.88 | $10.96 | $10.75 | $10.81 | $10.81 | 126,215 |
| 2016-05-19 | $11.02 | $11.02 | $10.77 | $10.79 | $10.79 | 51,324 |
| 2016-05-18 | $11.02 | $11.24 | $10.93 | $10.99 | $10.99 | 52,290 |
| 2016-05-17 | $11.01 | $11.53 | $10.90 | $11.07 | $11.07 | 74,751 |
| 2016-05-16 | $11.07 | $11.38 | $11.02 | $11.03 | $11.03 | 65,653 |
| 2016-05-13 | $11.14 | $11.28 | $10.89 | $10.98 | $10.98 | 100,269 |
| 2016-05-12 | $11.54 | $11.64 | $11.04 | $11.21 | $11.21 | 89,031 |
| 2016-05-11 | $11.74 | $11.92 | $11.45 | $11.47 | $11.47 | 61,607 |
| 2016-05-10 | $11.47 | $11.91 | $11.42 | $11.76 | $11.76 | 106,139 |
| 2016-05-09 | $12.22 | $12.22 | $11.32 | $11.36 | $11.36 | 85,987 |
| 2016-05-06 | $11.62 | $12.32 | $11.62 | $12.15 | $12.15 | 111,246 |
| 2016-05-05 | $12.48 | $12.52 | $11.88 | $11.92 | $11.92 | 153,015 |
| 2016-05-04 | $12.38 | $12.75 | $12.19 | $12.41 | $12.41 | 113,007 |
| 2016-05-03 | $12.58 | $12.74 | $12.10 | $12.51 | $12.51 | 138,012 |
| 2016-05-02 | $13.10 | $13.10 | $12.52 | $12.74 | $12.74 | 169,915 |
| 2016-04-29 | $12.65 | $13.07 | $12.48 | $13.00 | $13.00 | 156,653 |
| 2016-04-28 | $12.75 | $13.09 | $12.62 | $12.68 | $12.68 | 132,580 |
| 2016-04-27 | $12.86 | $13.13 | $12.44 | $12.88 | $12.88 | 193,487 |
| 2016-04-26 | $12.54 | $13.00 | $12.33 | $12.93 | $12.93 | 89,796 |
| 2016-04-25 | $12.90 | $12.90 | $12.22 | $12.46 | $12.46 | 101,055 |
| 2016-04-22 | $12.44 | $12.93 | $12.44 | $12.90 | $12.90 | 79,481 |
| 2016-04-21 | $12.80 | $12.85 | $12.33 | $12.38 | $12.38 | 88,400 |
| 2016-04-20 | $12.40 | $12.87 | $12.35 | $12.71 | $12.71 | 78,721 |
| 2016-04-19 | $12.41 | $12.54 | $12.01 | $12.42 | $12.42 | 105,614 |
| 2016-04-18 | $11.93 | $12.44 | $11.82 | $12.36 | $12.36 | 84,539 |
| 2016-04-15 | $12.08 | $12.27 | $11.75 | $12.02 | $12.02 | 76,874 |
| 2016-04-14 | $11.38 | $12.27 | $11.23 | $12.15 | $12.15 | 266,086 |
| 2016-04-13 | $11.90 | $12.30 | $11.35 | $11.44 | $11.44 | 345,012 |
| 2016-04-12 | $11.09 | $11.71 | $10.99 | $11.50 | $11.50 | 217,591 |
| 2016-04-11 | $11.12 | $11.53 | $10.92 | $11.13 | $11.13 | 112,634 |
| 2016-04-08 | $11.02 | $11.27 | $10.84 | $11.04 | $11.04 | 115,892 |
| 2016-04-07 | $11.13 | $11.27 | $10.85 | $10.87 | $10.87 | 95,842 |
| 2016-04-06 | $11.08 | $12.07 | $11.00 | $11.28 | $11.28 | 123,967 |
| 2016-04-05 | $11.16 | $11.17 | $11.00 | $11.10 | $11.10 | 140,649 |
| 2016-04-04 | $11.47 | $11.47 | $11.22 | $11.22 | $11.22 | 72,284 |
| 2016-04-01 | $11.42 | $11.81 | $11.02 | $11.57 | $11.57 | 65,972 |
| 2016-03-31 | $11.61 | $11.74 | $11.39 | $11.56 | $11.56 | 136,405 |
| 2016-03-30 | $11.69 | $12.00 | $11.55 | $11.62 | $11.62 | 112,645 |
| 2016-03-29 | $11.39 | $11.95 | $11.02 | $11.75 | $11.75 | 118,138 |
| 2016-03-28 | $11.74 | $11.74 | $11.17 | $11.43 | $11.43 | 59,484 |
| 2016-03-24 | $11.25 | $11.84 | $11.25 | $11.61 | $11.61 | 104,052 |
| 2016-03-23 | $11.34 | $11.70 | $11.24 | $11.29 | $11.29 | 199,689 |
| 2016-03-22 | $11.29 | $11.59 | $11.27 | $11.40 | $11.40 | 115,122 |
| 2016-03-21 | $11.15 | $11.78 | $11.00 | $11.40 | $11.40 | 245,022 |
| 2016-03-18 | $11.59 | $11.64 | $10.85 | $11.27 | $11.27 | 707,541 |
| 2016-03-17 | $11.96 | $12.73 | $11.95 | $12.56 | $12.56 | 104,234 |
| 2016-03-16 | $12.12 | $12.45 | $11.83 | $12.00 | $12.00 | 184,312 |
| 2016-03-15 | $12.29 | $12.29 | $11.94 | $12.17 | $12.17 | 124,968 |
| 2016-03-14 | $12.10 | $12.49 | $12.00 | $12.40 | $12.40 | 75,900 |
| 2016-03-11 | $12.11 | $13.09 | $12.03 | $12.10 | $12.10 | 285,396 |
| 2016-03-10 | $12.96 | $12.96 | $11.77 | $11.90 | $11.90 | 336,427 |
| 2016-03-09 | $12.68 | $13.10 | $12.56 | $12.81 | $12.81 | 128,056 |
| 2016-03-08 | $12.90 | $13.02 | $12.47 | $12.49 | $12.49 | 164,914 |
| 2016-03-07 | $12.05 | $13.12 | $11.84 | $13.00 | $13.00 | 350,295 |
| 2016-03-04 | $11.64 | $12.71 | $11.45 | $12.12 | $12.12 | 724,990 |
| 2016-03-03 | $9.99 | $10.83 | $9.99 | $10.71 | $10.71 | 190,953 |
| 2016-03-02 | $9.88 | $10.22 | $9.86 | $10.05 | $10.05 | 200,841 |
| 2016-03-01 | $9.62 | $10.03 | $9.41 | $9.88 | $9.88 | 212,486 |
| 2016-02-29 | $9.41 | $9.77 | $9.40 | $9.52 | $9.52 | 201,309 |
| 2016-02-26 | $9.11 | $9.67 | $8.12 | $9.44 | $9.44 | 154,506 |
| 2016-02-25 | $8.94 | $9.04 | $8.71 | $9.01 | $9.01 | 51,808 |
| 2016-02-24 | $8.79 | $8.87 | $8.32 | $8.85 | $8.85 | 203,358 |
| 2016-02-23 | $8.89 | $9.11 | $8.83 | $8.88 | $8.88 | 114,293 |
| 2016-02-22 | $9.05 | $9.10 | $8.88 | $8.91 | $8.91 | 157,803 |
| 2016-02-19 | $8.87 | $9.05 | $8.12 | $8.89 | $8.89 | 167,440 |
| 2016-02-18 | $8.64 | $8.95 | $8.39 | $8.92 | $8.92 | 159,688 |
| 2016-02-17 | $8.54 | $8.78 | $8.19 | $8.62 | $8.62 | 273,898 |
| 2016-02-16 | $8.42 | $8.51 | $8.12 | $8.41 | $8.41 | 171,691 |
| 2016-02-12 | $8.13 | $8.48 | $7.87 | $8.28 | $8.28 | 146,378 |
| 2016-02-11 | $8.12 | $8.49 | $7.90 | $8.16 | $8.16 | 116,262 |
| 2016-02-10 | $8.25 | $8.42 | $8.08 | $8.24 | $8.24 | 99,639 |
| 2016-02-09 | $8.14 | $8.30 | $7.92 | $8.16 | $8.16 | 190,512 |
| 2016-02-08 | $8.09 | $8.39 | $8.07 | $8.26 | $8.26 | 133,066 |
| 2016-02-05 | $8.35 | $8.61 | $8.22 | $8.23 | $8.23 | 138,540 |
| 2016-02-04 | $8.33 | $8.64 | $8.21 | $8.37 | $8.37 | 188,894 |
| 2016-02-03 | $8.45 | $8.45 | $8.07 | $8.34 | $8.34 | 78,233 |
| 2016-02-02 | $8.31 | $8.40 | $8.04 | $8.37 | $8.37 | 141,822 |
| 2016-02-01 | $8.43 | $8.47 | $8.19 | $8.42 | $8.42 | 144,666 |
| 2016-01-29 | $8.14 | $8.56 | $8.08 | $8.49 | $8.49 | 810,218 |
| 2016-01-28 | $8.18 | $8.21 | $7.97 | $8.11 | $8.11 | 136,467 |
| 2016-01-27 | $8.12 | $8.20 | $7.92 | $8.09 | $8.09 | 195,035 |
| 2016-01-26 | $8.07 | $8.26 | $8.03 | $8.19 | $8.19 | 232,243 |
| 2016-01-25 | $8.41 | $8.55 | $7.92 | $8.00 | $8.00 | 322,805 |
| 2016-01-22 | $8.64 | $8.87 | $8.26 | $8.52 | $8.52 | 256,503 |
| 2016-01-21 | $8.52 | $8.84 | $8.21 | $8.56 | $8.56 | 140,790 |
| 2016-01-20 | $8.21 | $8.68 | $7.96 | $8.52 | $8.52 | 276,509 |
| 2016-01-19 | $8.64 | $8.64 | $8.11 | $8.35 | $8.35 | 341,270 |
| 2016-01-15 | $8.79 | $8.97 | $8.36 | $8.52 | $8.52 | 272,712 |
| 2016-01-14 | $8.77 | $9.17 | $8.60 | $9.06 | $9.06 | 318,822 |
| 2016-01-13 | $8.98 | $9.28 | $8.57 | $8.73 | $8.73 | 182,347 |
| 2016-01-12 | $9.00 | $9.25 | $8.70 | $8.97 | $8.97 | 236,458 |
| 2016-01-11 | $9.43 | $9.43 | $8.73 | $8.91 | $8.91 | 263,987 |
| 2016-01-08 | $9.93 | $9.96 | $9.26 | $9.37 | $9.37 | 290,163 |
| 2016-01-07 | $10.45 | $10.45 | $9.84 | $9.90 | $9.90 | 304,978 |
| 2016-01-06 | $10.15 | $10.87 | $10.12 | $10.68 | $10.68 | 228,920 |
| 2016-01-05 | $10.56 | $10.80 | $10.31 | $10.33 | $10.33 | 128,645 |
| 2016-01-04 | $10.66 | $10.76 | $10.34 | $10.56 | $10.56 | 285,528 |
| 2015-12-31 | $10.92 | $11.14 | $10.65 | $10.93 | $10.93 | 132,095 |
| 2015-12-30 | $11.04 | $11.36 | $10.58 | $10.99 | $10.99 | 470,133 |
| 2015-12-29 | $10.56 | $11.24 | $10.52 | $11.04 | $11.04 | 169,990 |
| 2015-12-28 | $10.67 | $10.89 | $9.67 | $10.58 | $10.58 | 77,792 |
| 2015-12-24 | $10.51 | $10.87 | $10.14 | $10.80 | $10.80 | 55,603 |
| 2015-12-23 | $10.27 | $10.71 | $10.23 | $10.54 | $10.54 | 190,296 |
| 2015-12-22 | $10.09 | $10.29 | $9.81 | $10.23 | $10.23 | 193,548 |
| 2015-12-21 | $9.88 | $10.04 | $9.46 | $10.00 | $10.00 | 205,654 |
| 2015-12-18 | $9.60 | $9.86 | $9.24 | $9.83 | $9.83 | 352,665 |
| 2015-12-17 | $9.63 | $9.97 | $9.52 | $9.59 | $9.59 | 271,747 |
| 2015-12-16 | $9.03 | $9.68 | $9.03 | $9.65 | $9.65 | 243,520 |
| 2015-12-15 | $9.94 | $10.18 | $9.15 | $9.24 | $9.24 | 266,556 |
| 2015-12-14 | $9.20 | $9.67 | $9.06 | $9.35 | $9.35 | 184,194 |
| 2015-12-11 | $9.25 | $9.34 | $8.92 | $9.18 | $9.18 | 216,437 |
| 2015-12-10 | $8.99 | $9.48 | $8.99 | $9.40 | $9.40 | 228,712 |
| 2015-12-09 | $9.62 | $9.88 | $9.03 | $9.05 | $9.05 | 279,934 |
| 2015-12-08 | $9.80 | $10.08 | $9.36 | $9.57 | $9.57 | 220,950 |
| 2015-12-07 | $10.20 | $10.25 | $9.65 | $9.77 | $9.77 | 497,567 |
| 2015-12-04 | $10.87 | $10.96 | $10.10 | $10.19 | $10.19 | 599,390 |
| 2015-12-03 | $11.50 | $12.00 | $10.40 | $10.87 | $10.87 | 1,061,567 |
| 2015-12-02 | $12.28 | $12.65 | $12.09 | $12.46 | $12.46 | 217,818 |
| 2015-12-01 | $12.59 | $12.63 | $12.10 | $12.28 | $12.28 | 150,207 |
| 2015-11-30 | $12.62 | $12.77 | $12.28 | $12.57 | $12.57 | 127,387 |
| 2015-11-27 | $12.31 | $12.64 | $12.22 | $12.58 | $12.58 | 26,309 |
| 2015-11-25 | $12.35 | $12.64 | $12.33 | $12.38 | $12.38 | 109,021 |
| 2015-11-24 | $11.28 | $12.48 | $11.28 | $12.31 | $12.31 | 65,837 |
| 2015-11-23 | $11.75 | $12.26 | $11.65 | $12.07 | $12.07 | 107,531 |
| 2015-11-20 | $11.64 | $11.86 | $11.25 | $11.80 | $11.80 | 144,272 |
| 2015-11-19 | $11.94 | $12.13 | $11.17 | $11.50 | $11.50 | 225,616 |
| 2015-11-18 | $11.45 | $11.97 | $11.37 | $11.93 | $11.93 | 233,133 |
| 2015-11-17 | $12.40 | $12.40 | $11.23 | $11.38 | $11.38 | 565,101 |
| 2015-11-16 | $12.48 | $12.55 | $12.07 | $12.38 | $12.38 | 134,744 |
| 2015-11-13 | $12.37 | $12.70 | $12.18 | $12.53 | $12.53 | 105,541 |
| 2015-11-12 | $12.37 | $12.46 | $12.17 | $12.43 | $12.43 | 141,162 |
| 2015-11-11 | $12.70 | $12.70 | $12.35 | $12.46 | $12.46 | 128,818 |
| 2015-11-10 | $12.49 | $12.78 | $12.41 | $12.66 | $12.66 | 125,473 |
| 2015-11-09 | $12.88 | $12.88 | $11.68 | $12.50 | $12.50 | 171,445 |
| 2015-11-06 | $12.80 | $13.29 | $12.56 | $12.91 | $12.91 | 206,045 |
| 2015-11-05 | $12.46 | $13.04 | $12.18 | $12.67 | $12.67 | 179,489 |
| 2015-11-04 | $12.65 | $12.67 | $12.14 | $12.33 | $12.33 | 80,587 |
| 2015-11-03 | $12.66 | $12.94 | $12.25 | $12.62 | $12.62 | 102,763 |
| 2015-11-02 | $12.25 | $12.94 | $11.48 | $12.68 | $12.68 | 158,079 |
| 2015-10-30 | $12.10 | $12.49 | $11.84 | $12.23 | $12.23 | 88,146 |
| 2015-10-29 | $12.38 | $12.66 | $11.90 | $12.09 | $12.09 | 119,307 |
| 2015-10-28 | $11.89 | $12.47 | $11.83 | $12.41 | $12.41 | 193,380 |
| 2015-10-27 | $12.04 | $12.06 | $11.60 | $11.81 | $11.81 | 96,598 |
| 2015-10-26 | $12.46 | $12.67 | $12.01 | $12.06 | $12.06 | 50,254 |
| 2015-10-23 | $12.60 | $12.76 | $11.82 | $12.51 | $12.51 | 95,821 |
| 2015-10-22 | $11.98 | $12.83 | $11.74 | $12.54 | $12.54 | 142,677 |
| 2015-10-21 | $11.98 | $12.21 | $11.47 | $11.91 | $11.91 | 97,343 |
| 2015-10-20 | $11.66 | $12.05 | $11.41 | $11.97 | $11.97 | 62,741 |
| 2015-10-19 | $11.97 | $11.97 | $11.42 | $11.71 | $11.71 | 66,661 |
| 2015-10-16 | $12.13 | $12.28 | $11.72 | $12.06 | $12.06 | 71,027 |
| 2015-10-15 | $12.51 | $12.77 | $11.88 | $12.08 | $12.08 | 114,655 |
| 2015-10-14 | $12.66 | $12.75 | $11.76 | $12.48 | $12.48 | 128,886 |
| 2015-10-13 | $12.89 | $12.90 | $12.62 | $12.64 | $12.64 | 136,521 |
| 2015-10-12 | $13.05 | $13.05 | $12.44 | $12.97 | $12.97 | 72,791 |
| 2015-10-09 | $13.32 | $13.44 | $12.95 | $13.14 | $13.14 | 68,939 |
| 2015-10-08 | $12.84 | $13.33 | $11.75 | $13.26 | $13.26 | 137,261 |
| 2015-10-07 | $12.58 | $13.13 | $11.97 | $12.89 | $12.89 | 207,496 |
| 2015-10-06 | $12.33 | $12.61 | $11.95 | $12.54 | $12.54 | 117,124 |
| 2015-10-05 | $11.50 | $12.48 | $11.15 | $12.39 | $12.39 | 189,359 |
| 2015-10-02 | $11.30 | $11.61 | $11.20 | $11.40 | $11.40 | 140,189 |
| 2015-10-01 | $11.52 | $11.54 | $11.15 | $11.47 | $11.47 | 142,153 |
| 2015-09-30 | $11.64 | $11.66 | $11.33 | $11.48 | $11.48 | 105,611 |
| 2015-09-29 | $11.31 | $11.69 | $11.18 | $11.54 | $11.54 | 149,675 |
| 2015-09-28 | $11.33 | $11.53 | $11.22 | $11.29 | $11.29 | 176,826 |
| 2015-09-25 | $12.19 | $12.19 | $11.34 | $11.42 | $11.42 | 360,015 |
| 2015-09-24 | $12.35 | $12.35 | $12.05 | $12.09 | $12.09 | 271,781 |
| 2015-09-23 | $12.85 | $12.90 | $12.30 | $12.50 | $12.50 | 346,550 |
| 2015-09-22 | $13.06 | $13.54 | $12.79 | $12.80 | $12.80 | 181,916 |
| 2015-09-21 | $13.00 | $13.32 | $12.84 | $13.20 | $13.20 | 188,597 |
| 2015-09-18 | $13.74 | $13.79 | $12.76 | $12.84 | $12.84 | 241,860 |
| 2015-09-17 | $14.33 | $14.42 | $13.24 | $13.91 | $13.91 | 289,467 |
| 2015-09-16 | $13.78 | $14.40 | $13.56 | $14.37 | $14.37 | 310,535 |
| 2015-09-15 | $13.31 | $13.78 | $13.17 | $13.71 | $13.71 | 190,415 |
| 2015-09-14 | $13.78 | $13.80 | $13.12 | $13.23 | $13.23 | 148,409 |
| 2015-09-11 | $13.17 | $13.81 | $13.17 | $13.74 | $13.74 | 321,188 |
| 2015-09-10 | $12.12 | $13.34 | $11.98 | $13.31 | $13.31 | 402,782 |
| 2015-09-09 | $11.19 | $12.86 | $11.00 | $12.39 | $12.39 | 689,857 |
| 2015-09-08 | $10.29 | $10.78 | $10.01 | $10.36 | $10.36 | 236,087 |
Titan Machinery Inc (TITN) News Headlines
.jpg)
Kalyan Jewellers India's Q3 profit rises on strong festive-season demand
None
reuters.com Jan. 31, 2024.jpg)
India's Tata-owned Titan misses Q3 profit estimates on surging gold prices
None
reuters.com Feb. 1, 2024.jpg)
India's PC Jeweller posts wider Q3 loss, 'hopeful' of settlement with lenders
None
reuters.com Feb. 14, 2024Recent Titan Machinery Inc (TITN) News
.jpg)
.jpg)
Similar Companies to Titan Machinery Inc (TITN) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |