Toshiba Corporation (TOSYY) Exchange: PINK
Data as of Aug. 20, 2025
$14.92 ($0.02) 0.13%
Toshiba Corporation - Daily Information
Click for more stock information on Toshiba Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $14.81 |
| Previous Close | $14.92 |
| High | $14.92 |
| Low | $14.81 |
| Adjusted Open | $14.81 |
| Previous Adjusted Close | $14.92 |
| Adjusted High | $14.92 |
| Adjusted Low | $14.81 |
About Toshiba Corporation (TOSYY)
Toshiba Corporation, together with its subsidiaries, engages in the research and development, manufacture, and sale of electronic and energy products worldwide. It operates through Energy & Infrastructure, Community Solutions, Healthcare Systems & solutions, Electronic Devices & Components, Lifestyle Products & Services, and Others segments. The Energy & Infrastructure segment offers energy-related equipment, transportation systems, etc. The Community Solutions segment offers building facilities, such as elevators, light fixtures, and air-conditioners, as well as offers POS systems, multi-function peripherals, etc. The Healthcare Systems & solutions segment provides medical equipment and healthcare solutions, etc. The Electronic Devices & Components segment offers semiconductors, hard disk drives, etc. The Lifestyle Products & Services segment provides personal computers, visual products, refrigerators, washing drying machines, etc. The Others segment offers cloud solutions, logistics services, etc. The company also manufactures and sells transformers and switchgears. Toshiba Corporation was founded in 1875 and is headquartered in Tokyo, Japan.
Invest in Toshiba Corporation (TOSYY)
Historical Stock Data for Toshiba Corporation (TOSYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $14.81 | $14.92 | $14.81 | $14.92 | $14.92 | 2,823 |
| 2024-04-25 | $14.90 | $14.91 | $14.90 | $14.90 | $14.90 | 1,368 |
| 2024-04-24 | $14.90 | $14.91 | $14.80 | $14.90 | $14.90 | 11,897 |
| 2024-04-23 | $14.80 | $14.90 | $14.80 | $14.90 | $14.90 | 3,273 |
| 2024-04-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 643 |
| 2024-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,248 |
| 2024-04-18 | $14.60 | $14.70 | $14.60 | $14.60 | $14.60 | 3,725 |
| 2024-04-17 | $14.60 | $14.70 | $14.25 | $14.70 | $14.70 | 7,472 |
| 2024-04-16 | $14.85 | $14.85 | $14.60 | $14.65 | $14.65 | 3,907 |
| 2024-04-15 | $14.75 | $14.85 | $14.70 | $14.85 | $14.85 | 2,200 |
| 2024-04-12 | $14.84 | $14.85 | $14.83 | $14.83 | $14.83 | 984 |
| 2024-04-11 | $14.86 | $14.86 | $14.85 | $14.85 | $14.85 | 3,696 |
| 2024-04-10 | $14.65 | $14.90 | $14.65 | $14.90 | $14.90 | 1,039 |
| 2024-04-09 | $14.86 | $14.91 | $14.86 | $14.91 | $14.91 | 4,851 |
| 2024-04-08 | $14.85 | $14.85 | $14.70 | $14.85 | $14.85 | 2,705 |
| 2024-04-05 | $14.75 | $14.90 | $14.70 | $14.80 | $14.80 | 3,307 |
| 2024-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 5,385 |
| 2024-04-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 22,795 |
| 2024-04-02 | $14.92 | $14.97 | $14.92 | $14.92 | $14.92 | 5,805 |
| 2024-04-01 | $14.75 | $14.93 | $14.75 | $14.92 | $14.92 | 5,805 |
| 2024-03-28 | $14.85 | $14.87 | $14.75 | $14.75 | $14.75 | 5,620 |
| 2024-03-27 | $14.93 | $14.96 | $14.93 | $14.96 | $14.96 | 10,037 |
| 2024-03-26 | $14.90 | $14.99 | $14.75 | $14.87 | $14.87 | 16,130 |
| 2024-03-25 | $14.95 | $15.19 | $14.90 | $14.90 | $14.90 | 9,851 |
| 2024-03-22 | $14.90 | $15.10 | $14.90 | $14.90 | $14.90 | 2,517 |
| 2024-03-21 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 21,424 |
| 2024-03-20 | $15.16 | $15.26 | $15.03 | $15.17 | $15.17 | 25,240 |
| 2024-03-19 | $15.22 | $15.24 | $15.14 | $15.14 | $15.14 | 35,891 |
| 2024-03-18 | $15.15 | $15.36 | $15.15 | $15.22 | $15.22 | 8,189 |
| 2024-03-15 | $15.31 | $15.40 | $15.15 | $15.25 | $15.25 | 12,358 |
| 2024-03-14 | $15.30 | $15.45 | $15.30 | $15.44 | $15.44 | 4,321 |
| 2024-03-13 | $15.20 | $15.56 | $15.20 | $15.47 | $15.47 | 63,373 |
| 2024-03-12 | $15.25 | $15.47 | $15.25 | $15.45 | $15.45 | 5,132 |
| 2024-03-11 | $15.60 | $15.60 | $15.21 | $15.45 | $15.45 | 5,132 |
| 2024-03-08 | $15.50 | $15.65 | $15.31 | $15.33 | $15.33 | 5,186 |
| 2024-03-07 | $15.32 | $15.45 | $15.25 | $15.45 | $15.45 | 8,031 |
| 2024-03-06 | $15.27 | $15.30 | $15.01 | $15.20 | $15.20 | 21,671 |
| 2024-03-05 | $14.95 | $15.25 | $14.95 | $15.25 | $15.25 | 15,225 |
| 2024-03-04 | $15.10 | $15.25 | $15.10 | $15.24 | $15.24 | 9,462 |
| 2024-03-01 | $15.05 | $15.28 | $15.05 | $15.25 | $15.25 | 24,479 |
| 2024-02-29 | $15.05 | $15.34 | $15.05 | $15.26 | $15.26 | 72,160 |
| 2024-02-28 | $15.25 | $15.25 | $15.10 | $15.12 | $15.12 | 13,043 |
| 2024-02-27 | $15.35 | $15.35 | $15.15 | $15.15 | $15.15 | 10,795 |
| 2024-02-26 | $15.10 | $15.25 | $15.06 | $15.06 | $15.06 | 21,512 |
| 2024-02-23 | $15.00 | $15.30 | $15.00 | $15.15 | $15.15 | 4,927 |
| 2024-02-22 | $15.15 | $15.29 | $15.15 | $15.15 | $15.15 | 14,227 |
| 2024-02-21 | $15.05 | $15.30 | $15.05 | $15.15 | $15.15 | 18,200 |
| 2024-02-20 | $15.20 | $15.22 | $15.10 | $15.22 | $15.22 | 4,525 |
| 2024-02-16 | $15.00 | $15.22 | $15.00 | $15.20 | $15.20 | 10,254 |
| 2024-02-15 | $15.11 | $15.25 | $15.11 | $15.16 | $15.16 | 33,158 |
| 2024-02-14 | $15.15 | $15.20 | $15.09 | $15.16 | $15.16 | 13,538 |
| 2024-02-13 | $15.21 | $15.23 | $15.10 | $15.10 | $15.10 | 37,216 |
| 2024-02-12 | $15.22 | $15.36 | $15.22 | $15.30 | $15.30 | 4,805 |
| 2024-02-09 | $15.44 | $15.44 | $15.22 | $15.35 | $15.35 | 11,517 |
| 2024-02-08 | $15.20 | $15.30 | $15.10 | $15.30 | $15.30 | 25,137 |
| 2024-02-07 | $15.22 | $15.47 | $15.22 | $15.35 | $15.35 | 20,711 |
| 2024-02-06 | $15.37 | $15.44 | $15.20 | $15.22 | $15.22 | 14,803 |
| 2024-02-05 | $15.22 | $15.36 | $15.20 | $15.25 | $15.25 | 28,553 |
| 2024-02-02 | $15.20 | $15.31 | $15.20 | $15.25 | $15.25 | 16,903 |
| 2024-02-01 | $15.16 | $15.49 | $15.16 | $15.40 | $15.40 | 37,677 |
| 2024-01-31 | $15.05 | $15.40 | $15.05 | $15.36 | $15.36 | 26,789 |
| 2024-01-30 | $15.25 | $15.33 | $15.14 | $15.30 | $15.30 | 52,349 |
| 2024-01-29 | $15.20 | $15.25 | $15.09 | $15.18 | $15.18 | 24,448 |
| 2024-01-26 | $15.25 | $15.29 | $15.16 | $15.16 | $15.16 | 6,287 |
| 2024-01-25 | $15.16 | $15.35 | $15.16 | $15.16 | $15.16 | 27,518 |
| 2024-01-24 | $15.24 | $15.31 | $15.16 | $15.24 | $15.24 | 87,359 |
| 2024-01-23 | $15.10 | $15.24 | $15.05 | $15.24 | $15.24 | 39,790 |
| 2024-01-22 | $15.45 | $15.45 | $15.05 | $15.24 | $15.24 | 52,499 |
| 2024-01-19 | $15.11 | $15.26 | $15.11 | $15.22 | $15.22 | 45,586 |
| 2024-01-18 | $15.12 | $15.36 | $15.12 | $15.22 | $15.22 | 152,056 |
| 2024-01-17 | $15.35 | $15.43 | $15.12 | $15.25 | $15.25 | 54,584 |
| 2024-01-16 | $15.64 | $15.64 | $15.40 | $15.46 | $15.46 | 17,870 |
| 2024-01-12 | $15.36 | $15.70 | $15.36 | $15.50 | $15.50 | 15,351 |
| 2024-01-11 | $15.36 | $15.59 | $15.36 | $15.37 | $15.37 | 52,300 |
| 2024-01-10 | $15.35 | $15.67 | $15.35 | $15.50 | $15.50 | 51,903 |
| 2024-01-09 | $15.30 | $15.78 | $15.30 | $15.68 | $15.68 | 38,563 |
| 2024-01-08 | $15.58 | $15.83 | $15.58 | $15.70 | $15.70 | 17,376 |
| 2024-01-05 | $15.40 | $15.84 | $15.40 | $15.57 | $15.57 | 20,439 |
| 2024-01-04 | $16.05 | $16.05 | $15.60 | $15.90 | $15.90 | 66,485 |
| 2024-01-03 | $15.31 | $15.82 | $15.31 | $15.74 | $15.74 | 9,516 |
| 2024-01-02 | $15.73 | $16.08 | $15.73 | $15.97 | $15.97 | 8,332 |
| 2023-12-29 | $15.66 | $16.43 | $15.66 | $16.20 | $16.20 | 5,743 |
| 2023-12-28 | $15.56 | $16.07 | $15.56 | $15.85 | $15.85 | 13,578 |
| 2023-12-27 | $16.18 | $16.45 | $15.80 | $16.35 | $16.35 | 8,261 |
| 2023-12-26 | $15.70 | $16.10 | $15.70 | $15.99 | $15.99 | 11,666 |
| 2023-12-22 | $15.85 | $16.04 | $15.85 | $16.04 | $16.04 | 10,221 |
| 2023-12-21 | $15.78 | $16.02 | $15.61 | $15.85 | $15.85 | 27,927 |
| 2023-12-20 | $15.98 | $16.05 | $15.74 | $15.93 | $15.93 | 37,173 |
| 2023-12-19 | $16.25 | $16.25 | $15.91 | $16.08 | $16.08 | 9,345 |
| 2023-12-18 | $15.58 | $16.57 | $15.58 | $16.10 | $16.10 | 7,954 |
| 2023-12-15 | $16.08 | $16.26 | $15.89 | $16.01 | $16.01 | 5,299 |
| 2023-12-14 | $15.95 | $16.15 | $15.95 | $16.10 | $16.10 | 28,931 |
| 2023-12-13 | $15.70 | $15.97 | $15.38 | $15.88 | $15.88 | 34,509 |
| 2023-12-12 | $15.65 | $15.76 | $15.27 | $15.70 | $15.70 | 11,618 |
| 2023-12-11 | $15.65 | $15.65 | $15.48 | $15.63 | $15.63 | 8,729 |
| 2023-12-08 | $16.30 | $16.30 | $15.84 | $16.03 | $16.03 | 5,916 |
| 2023-12-07 | $15.85 | $15.99 | $15.84 | $15.91 | $15.91 | 28,222 |
| 2023-12-06 | $15.84 | $15.84 | $15.48 | $15.50 | $15.50 | 10,731 |
| 2023-12-05 | $15.56 | $15.64 | $15.51 | $15.55 | $15.55 | 10,627 |
| 2023-12-04 | $15.60 | $15.60 | $15.37 | $15.51 | $15.51 | 7,585 |
| 2023-12-01 | $15.46 | $15.59 | $15.36 | $15.59 | $15.59 | 10,368 |
| 2023-11-30 | $15.31 | $15.51 | $15.21 | $15.48 | $15.48 | 38,166 |
| 2023-11-29 | $15.66 | $15.85 | $15.33 | $15.33 | $15.33 | 15,094 |
| 2023-11-28 | $15.42 | $15.52 | $15.24 | $15.50 | $15.50 | 60,365 |
| 2023-11-27 | $14.95 | $15.43 | $14.95 | $15.39 | $15.39 | 22,301 |
| 2023-11-24 | $15.17 | $15.20 | $15.17 | $15.17 | $15.17 | 6,780 |
| 2023-11-22 | $15.33 | $15.33 | $15.02 | $15.27 | $15.27 | 6,507 |
| 2023-11-21 | $15.51 | $15.51 | $15.15 | $15.45 | $15.45 | 25,239 |
| 2023-11-20 | $15.30 | $15.44 | $14.91 | $15.27 | $15.27 | 21,905 |
| 2023-11-17 | $15.13 | $15.25 | $15.09 | $15.12 | $15.12 | 15,901 |
| 2023-11-16 | $15.11 | $15.24 | $14.88 | $15.08 | $15.08 | 27,869 |
| 2023-11-15 | $15.28 | $15.35 | $15.13 | $15.23 | $15.23 | 17,309 |
| 2023-11-14 | $15.11 | $15.34 | $15.00 | $15.31 | $15.31 | 37,661 |
| 2023-11-13 | $15.16 | $15.19 | $15.13 | $15.17 | $15.17 | 32,761 |
| 2023-11-10 | $14.89 | $15.18 | $14.83 | $15.18 | $15.18 | 20,548 |
| 2023-11-09 | $15.23 | $15.38 | $15.13 | $15.19 | $15.19 | 40,292 |
| 2023-11-08 | $15.29 | $15.38 | $15.19 | $15.20 | $15.20 | 18,268 |
| 2023-11-07 | $15.00 | $15.30 | $15.00 | $15.24 | $15.24 | 22,272 |
| 2023-11-06 | $15.14 | $15.35 | $15.14 | $15.28 | $15.28 | 24,533 |
| 2023-11-03 | $15.41 | $15.85 | $15.41 | $15.51 | $15.51 | 14,486 |
| 2023-11-02 | $15.26 | $15.37 | $15.25 | $15.37 | $15.37 | 25,634 |
| 2023-11-01 | $15.18 | $15.27 | $15.18 | $15.21 | $15.21 | 22,826 |
| 2023-10-31 | $15.11 | $15.25 | $14.98 | $15.23 | $15.23 | 93,672 |
| 2023-10-30 | $15.36 | $15.40 | $15.35 | $15.35 | $15.35 | 41,986 |
| 2023-10-27 | $15.30 | $15.31 | $15.23 | $15.28 | $15.28 | 13,295 |
| 2023-10-26 | $15.34 | $15.42 | $15.23 | $15.27 | $15.27 | 22,919 |
| 2023-10-25 | $15.55 | $15.55 | $15.29 | $15.29 | $15.29 | 18,035 |
| 2023-10-24 | $15.39 | $15.50 | $15.28 | $15.38 | $15.38 | 74,131 |
| 2023-10-23 | $15.26 | $15.35 | $15.25 | $15.33 | $15.33 | 24,032 |
| 2023-10-20 | $15.27 | $15.29 | $15.25 | $15.28 | $15.28 | 30,860 |
| 2023-10-19 | $15.18 | $15.33 | $15.18 | $15.28 | $15.28 | 38,547 |
| 2023-10-18 | $15.13 | $15.30 | $15.13 | $15.25 | $15.25 | 11,886 |
| 2023-10-17 | $15.32 | $15.37 | $15.31 | $15.34 | $15.34 | 117,277 |
| 2023-10-16 | $15.31 | $15.39 | $15.31 | $15.35 | $15.35 | 46,078 |
| 2023-10-13 | $15.30 | $15.32 | $15.30 | $15.31 | $15.31 | 9,981 |
| 2023-10-12 | $15.32 | $15.33 | $15.27 | $15.30 | $15.30 | 53,928 |
| 2023-10-11 | $15.32 | $15.42 | $15.32 | $15.39 | $15.39 | 37,187 |
| 2023-10-10 | $15.39 | $15.45 | $15.39 | $15.44 | $15.44 | 31,922 |
| 2023-10-09 | $14.96 | $15.50 | $14.96 | $15.50 | $15.50 | 39,711 |
| 2023-10-06 | $15.36 | $15.42 | $15.35 | $15.37 | $15.37 | 22,267 |
| 2023-10-05 | $15.43 | $15.46 | $15.38 | $15.45 | $15.45 | 26,641 |
| 2023-10-04 | $15.37 | $15.38 | $15.34 | $15.37 | $15.37 | 60,903 |
| 2023-10-03 | $15.19 | $15.35 | $15.19 | $15.31 | $15.31 | 29,922 |
| 2023-10-02 | $15.55 | $15.55 | $15.25 | $15.27 | $15.27 | 25,715 |
| 2023-09-29 | $15.50 | $15.55 | $15.35 | $15.55 | $15.55 | 16,979 |
| 2023-09-28 | $15.00 | $15.50 | $15.00 | $15.43 | $15.43 | 60,962 |
| 2023-09-27 | $15.40 | $15.40 | $15.25 | $15.25 | $15.25 | 37,976 |
| 2023-09-26 | $15.31 | $15.39 | $15.27 | $15.39 | $15.39 | 113,129 |
| 2023-09-25 | $15.50 | $15.50 | $15.22 | $15.40 | $15.40 | 27,139 |
| 2023-09-22 | $15.48 | $15.52 | $15.43 | $15.43 | $15.43 | 46,184 |
| 2023-09-21 | $15.53 | $15.61 | $15.40 | $15.47 | $15.47 | 22,048 |
| 2023-09-20 | $15.48 | $15.52 | $15.43 | $15.44 | $15.44 | 33,874 |
| 2023-09-19 | $15.46 | $15.47 | $15.43 | $15.45 | $15.45 | 72,449 |
| 2023-09-18 | $15.47 | $15.50 | $15.37 | $15.37 | $15.37 | 47,598 |
| 2023-09-15 | $15.54 | $15.54 | $15.46 | $15.48 | $15.48 | 27,632 |
| 2023-09-14 | $15.19 | $15.61 | $15.19 | $15.60 | $15.60 | 26,020 |
| 2023-09-13 | $15.54 | $15.55 | $15.51 | $15.53 | $15.53 | 51,595 |
| 2023-09-12 | $15.57 | $15.59 | $15.54 | $15.58 | $15.58 | 38,927 |
| 2023-09-11 | $15.68 | $15.68 | $15.64 | $15.68 | $15.68 | 45,372 |
| 2023-09-08 | $15.49 | $15.54 | $15.32 | $15.49 | $15.49 | 42,862 |
| 2023-09-07 | $15.27 | $15.84 | $15.27 | $15.54 | $15.54 | 36,518 |
| 2023-09-06 | $15.85 | $15.85 | $15.49 | $15.51 | $15.51 | 64,128 |
| 2023-09-05 | $15.19 | $15.58 | $15.19 | $15.54 | $15.54 | 23,602 |
| 2023-09-01 | $15.80 | $15.83 | $15.64 | $15.67 | $15.67 | 19,108 |
| 2023-08-31 | $15.70 | $15.75 | $15.67 | $15.71 | $15.71 | 14,401 |
| 2023-08-30 | $15.28 | $15.70 | $15.28 | $15.62 | $15.62 | 17,785 |
| 2023-08-29 | $15.17 | $15.70 | $15.17 | $15.70 | $15.70 | 66,932 |
| 2023-08-28 | $15.32 | $15.70 | $15.32 | $15.65 | $15.65 | 30,859 |
| 2023-08-25 | $15.99 | $15.99 | $15.53 | $15.69 | $15.69 | 15,346 |
| 2023-08-24 | $15.61 | $15.83 | $15.40 | $15.83 | $15.83 | 6,956 |
| 2023-08-23 | $15.65 | $15.89 | $15.39 | $15.80 | $15.80 | 52,520 |
| 2023-08-22 | $15.43 | $15.70 | $15.43 | $15.64 | $15.64 | 54,617 |
| 2023-08-21 | $15.40 | $15.73 | $15.40 | $15.72 | $15.72 | 37,993 |
| 2023-08-18 | $15.28 | $15.77 | $15.28 | $15.60 | $15.60 | 28,230 |
| 2023-08-17 | $15.34 | $15.95 | $15.34 | $15.75 | $15.75 | 32,353 |
| 2023-08-16 | $15.25 | $15.96 | $15.25 | $15.64 | $15.64 | 28,483 |
| 2023-08-15 | $15.22 | $15.93 | $15.22 | $15.77 | $15.77 | 29,376 |
| 2023-08-14 | $15.85 | $15.99 | $15.76 | $15.82 | $15.82 | 25,144 |
| 2023-08-11 | $15.58 | $16.05 | $15.58 | $15.84 | $15.84 | 28,017 |
| 2023-08-10 | $16.27 | $16.27 | $15.88 | $15.96 | $15.96 | 45,149 |
| 2023-08-09 | $16.09 | $16.31 | $15.86 | $16.09 | $16.09 | 42,788 |
| 2023-08-08 | $16.47 | $16.47 | $15.85 | $16.25 | $16.25 | 96,681 |
| 2023-08-07 | $15.54 | $16.47 | $15.54 | $16.47 | $16.47 | 64,010 |
| 2023-08-04 | $16.10 | $16.13 | $15.61 | $16.07 | $16.07 | 37,926 |
| 2023-08-03 | $16.17 | $16.17 | $15.82 | $16.02 | $16.02 | 48,973 |
| 2023-08-02 | $15.98 | $15.98 | $15.68 | $15.91 | $15.91 | 15,618 |
| 2023-08-01 | $15.95 | $16.34 | $15.86 | $15.95 | $15.95 | 33,188 |
| 2023-07-31 | $16.19 | $16.35 | $16.02 | $16.11 | $16.11 | 34,042 |
| 2023-07-28 | $16.50 | $16.50 | $16.20 | $16.21 | $16.21 | 34,160 |
| 2023-07-27 | $16.20 | $16.39 | $16.03 | $16.20 | $16.20 | 29,227 |
| 2023-07-26 | $16.17 | $16.44 | $16.01 | $16.19 | $16.19 | 11,338 |
| 2023-07-25 | $16.22 | $16.44 | $16.03 | $16.11 | $16.11 | 21,171 |
| 2023-07-24 | $16.18 | $16.48 | $15.99 | $16.07 | $16.07 | 11,992 |
| 2023-07-21 | $16.08 | $16.09 | $15.68 | $16.05 | $16.05 | 16,638 |
| 2023-07-20 | $16.50 | $16.50 | $16.13 | $16.44 | $16.44 | 22,502 |
| 2023-07-19 | $16.19 | $16.33 | $16.05 | $16.25 | $16.25 | 14,766 |
| 2023-07-18 | $16.31 | $16.40 | $16.22 | $16.33 | $16.33 | 17,248 |
| 2023-07-17 | $16.50 | $16.50 | $16.20 | $16.29 | $16.29 | 20,138 |
| 2023-07-14 | $16.10 | $16.35 | $15.98 | $16.35 | $16.35 | 44,366 |
| 2023-07-13 | $16.28 | $16.28 | $16.05 | $16.23 | $16.23 | 15,611 |
| 2023-07-12 | $16.10 | $16.22 | $15.98 | $16.11 | $16.11 | 12,078 |
| 2023-07-11 | $16.04 | $16.07 | $15.94 | $16.04 | $16.04 | 51,388 |
| 2023-07-10 | $15.94 | $15.94 | $15.70 | $15.91 | $15.91 | 34,265 |
| 2023-07-07 | $15.72 | $15.90 | $15.50 | $15.90 | $15.90 | 72,365 |
| 2023-07-06 | $15.49 | $15.70 | $15.49 | $15.55 | $15.55 | 31,095 |
| 2023-07-05 | $15.46 | $15.74 | $15.46 | $15.51 | $15.51 | 33,442 |
| 2023-07-03 | $15.66 | $15.79 | $15.51 | $15.55 | $15.55 | 11,085 |
| 2023-06-30 | $15.63 | $15.66 | $15.59 | $15.63 | $15.63 | 32,968 |
| 2023-06-29 | $15.52 | $15.82 | $15.52 | $15.52 | $15.52 | 11,904 |
| 2023-06-28 | $15.90 | $15.90 | $15.51 | $15.68 | $15.68 | 19,268 |
| 2023-06-27 | $15.76 | $15.77 | $15.73 | $15.75 | $15.75 | 58,219 |
| 2023-06-26 | $15.97 | $15.97 | $15.59 | $15.80 | $15.80 | 23,608 |
| 2023-06-23 | $15.83 | $15.87 | $15.63 | $15.71 | $15.71 | 26,686 |
| 2023-06-22 | $16.00 | $16.16 | $15.69 | $15.88 | $15.88 | 31,968 |
| 2023-06-21 | $15.99 | $16.07 | $15.76 | $15.94 | $15.94 | 34,459 |
| 2023-06-20 | $15.99 | $15.99 | $15.83 | $15.97 | $15.97 | 34,251 |
| 2023-06-16 | $16.36 | $16.36 | $15.85 | $15.96 | $15.96 | 28,250 |
| 2023-06-15 | $16.10 | $16.21 | $16.01 | $16.15 | $16.15 | 20,819 |
| 2023-06-14 | $16.00 | $16.32 | $16.00 | $16.21 | $16.21 | 10,255 |
| 2023-06-13 | $16.56 | $16.56 | $16.11 | $16.16 | $16.16 | 49,981 |
| 2023-06-12 | $16.23 | $16.40 | $16.22 | $16.28 | $16.28 | 28,515 |
| 2023-06-09 | $16.13 | $16.39 | $16.13 | $16.27 | $16.27 | 26,343 |
| 2023-06-08 | $16.20 | $16.30 | $16.20 | $16.29 | $16.29 | 13,225 |
| 2023-06-07 | $16.20 | $16.20 | $16.10 | $16.10 | $16.10 | 53,465 |
| 2023-06-06 | $16.30 | $16.30 | $16.10 | $16.20 | $16.20 | 22,656 |
| 2023-06-05 | $16.30 | $16.30 | $16.02 | $16.13 | $16.13 | 22,940 |
| 2023-06-02 | $16.30 | $16.30 | $16.11 | $16.20 | $16.20 | 19,953 |
| 2023-06-01 | $15.89 | $16.30 | $15.89 | $16.25 | $16.25 | 23,268 |
| 2023-05-31 | $16.00 | $16.08 | $15.73 | $16.00 | $16.00 | 21,275 |
| 2023-05-30 | $16.03 | $16.04 | $15.91 | $16.00 | $16.00 | 33,467 |
| 2023-05-26 | $16.00 | $16.10 | $15.92 | $16.00 | $16.00 | 24,355 |
| 2023-05-25 | $15.86 | $16.29 | $15.86 | $16.01 | $16.01 | 24,250 |
| 2023-05-24 | $16.27 | $16.27 | $15.85 | $15.89 | $15.89 | 7,441 |
| 2023-05-23 | $16.28 | $16.28 | $16.11 | $16.17 | $16.17 | 18,377 |
| 2023-05-22 | $16.29 | $16.29 | $15.96 | $16.13 | $16.13 | 11,331 |
| 2023-05-19 | $16.15 | $16.30 | $16.15 | $16.15 | $16.15 | 14,384 |
| 2023-05-18 | $16.56 | $16.56 | $16.21 | $16.21 | $16.21 | 16,623 |
| 2023-05-17 | $16.40 | $16.75 | $16.28 | $16.28 | $16.28 | 18,316 |
| 2023-05-16 | $16.24 | $16.42 | $16.24 | $16.39 | $16.39 | 15,877 |
| 2023-05-15 | $16.30 | $16.54 | $16.06 | $16.34 | $16.34 | 31,574 |
| 2023-05-12 | $16.21 | $16.40 | $16.21 | $16.27 | $16.27 | 22,892 |
| 2023-05-11 | $16.27 | $16.62 | $16.27 | $16.40 | $16.40 | 13,988 |
| 2023-05-10 | $16.26 | $16.57 | $16.26 | $16.35 | $16.35 | 19,098 |
| 2023-05-09 | $16.57 | $16.57 | $16.34 | $16.42 | $16.42 | 31,068 |
| 2023-05-08 | $16.35 | $16.50 | $16.14 | $16.33 | $16.33 | 12,595 |
| 2023-05-05 | $16.07 | $16.39 | $16.07 | $16.19 | $16.19 | 17,006 |
| 2023-05-04 | $15.96 | $16.28 | $15.95 | $16.07 | $16.07 | 16,265 |
| 2023-05-03 | $16.08 | $16.28 | $15.89 | $16.07 | $16.07 | 26,814 |
| 2023-05-02 | $16.25 | $16.25 | $15.93 | $16.06 | $16.06 | 16,526 |
| 2023-05-01 | $16.56 | $16.56 | $15.75 | $15.93 | $15.93 | 36,885 |
| 2023-04-28 | $16.41 | $16.41 | $15.94 | $16.05 | $16.05 | 18,964 |
| 2023-04-27 | $16.19 | $16.68 | $16.19 | $16.61 | $16.61 | 11,866 |
| 2023-04-26 | $16.75 | $16.75 | $16.32 | $16.33 | $16.33 | 26,425 |
| 2023-04-25 | $16.71 | $16.71 | $16.28 | $16.44 | $16.44 | 35,156 |
| 2023-04-24 | $16.43 | $16.51 | $16.39 | $16.51 | $16.51 | 20,249 |
| 2023-04-21 | $16.40 | $16.47 | $16.23 | $16.38 | $16.38 | 15,842 |
| 2023-04-20 | $16.23 | $16.40 | $16.06 | $16.40 | $16.40 | 12,537 |
| 2023-04-19 | $16.30 | $16.52 | $16.07 | $16.40 | $16.40 | 11,279 |
| 2023-04-18 | $16.58 | $16.58 | $16.43 | $16.58 | $16.58 | 14,481 |
| 2023-04-17 | $16.19 | $16.53 | $16.19 | $16.34 | $16.34 | 14,083 |
| 2023-04-14 | $16.67 | $16.67 | $16.47 | $16.56 | $16.56 | 24,566 |
| 2023-04-13 | $16.59 | $16.72 | $16.40 | $16.65 | $16.65 | 36,088 |
| 2023-04-12 | $16.64 | $16.64 | $16.52 | $16.59 | $16.59 | 44,733 |
| 2023-04-11 | $16.65 | $16.65 | $16.50 | $16.60 | $16.60 | 42,737 |
| 2023-04-10 | $16.71 | $16.71 | $16.40 | $16.71 | $16.71 | 26,048 |
| 2023-04-06 | $16.88 | $16.88 | $16.74 | $16.86 | $16.86 | 15,797 |
| 2023-04-05 | $16.94 | $16.94 | $16.52 | $16.70 | $16.70 | 42,719 |
| 2023-04-04 | $16.80 | $16.87 | $16.61 | $16.86 | $16.86 | 35,950 |
| 2023-04-03 | $16.72 | $16.90 | $16.58 | $16.81 | $16.81 | 34,233 |
| 2023-03-31 | $16.73 | $16.81 | $16.66 | $16.81 | $16.81 | 50,042 |
| 2023-03-30 | $16.47 | $16.99 | $16.47 | $16.77 | $16.77 | 23,037 |
| 2023-03-29 | $16.46 | $16.84 | $16.46 | $16.72 | $16.72 | 28,894 |
| 2023-03-28 | $16.66 | $16.77 | $16.61 | $16.76 | $16.76 | 59,946 |
| 2023-03-27 | $16.74 | $16.74 | $16.53 | $16.62 | $16.62 | 30,651 |
| 2023-03-24 | $16.90 | $16.93 | $16.74 | $16.80 | $16.80 | 68,785 |
| 2023-03-23 | $17.15 | $17.52 | $17.15 | $17.45 | $17.45 | 70,367 |
| 2023-03-22 | $15.83 | $16.12 | $15.83 | $16.02 | $16.02 | 61,675 |
| 2023-03-21 | $16.04 | $16.15 | $15.90 | $16.00 | $16.00 | 27,134 |
| 2023-03-20 | $15.95 | $15.95 | $15.87 | $15.95 | $15.95 | 35,225 |
| 2023-03-17 | $15.90 | $15.90 | $15.75 | $15.75 | $15.75 | 39,470 |
| 2023-03-16 | $15.73 | $15.91 | $15.73 | $15.80 | $15.80 | 77,790 |
| 2023-03-15 | $15.25 | $15.60 | $15.21 | $15.22 | $15.22 | 169,223 |
| 2023-03-14 | $15.05 | $15.09 | $14.99 | $15.07 | $15.07 | 76,137 |
| 2023-03-13 | $15.03 | $15.42 | $15.03 | $15.33 | $15.33 | 55,576 |
| 2023-03-10 | $15.40 | $15.47 | $15.32 | $15.35 | $15.35 | 20,796 |
| 2023-03-09 | $15.33 | $15.82 | $15.33 | $15.48 | $15.48 | 57,185 |
| 2023-03-08 | $15.64 | $15.67 | $15.58 | $15.67 | $15.67 | 121,039 |
| 2023-03-07 | $15.52 | $15.57 | $15.33 | $15.39 | $15.39 | 49,210 |
| 2023-03-06 | $15.57 | $15.61 | $15.54 | $15.54 | $15.54 | 63,139 |
| 2023-03-03 | $15.60 | $15.60 | $15.43 | $15.54 | $15.54 | 27,649 |
| 2023-03-02 | $15.25 | $15.38 | $15.22 | $15.38 | $15.38 | 228,187 |
| 2023-03-01 | $15.18 | $15.21 | $15.09 | $15.14 | $15.14 | 90,675 |
| 2023-02-28 | $15.41 | $15.46 | $15.38 | $15.42 | $15.42 | 186,618 |
| 2023-02-27 | $15.31 | $15.43 | $15.31 | $15.31 | $15.31 | 62,620 |
| 2023-02-24 | $15.46 | $15.46 | $15.02 | $15.38 | $15.38 | 62,984 |
| 2023-02-23 | $15.75 | $15.97 | $15.75 | $15.78 | $15.78 | 53,277 |
| 2023-02-22 | $15.82 | $15.99 | $15.75 | $15.77 | $15.77 | 61,746 |
| 2023-02-21 | $16.00 | $16.06 | $15.87 | $15.88 | $15.88 | 74,072 |
| 2023-02-17 | $16.19 | $16.19 | $16.06 | $16.09 | $16.09 | 21,438 |
| 2023-02-16 | $16.20 | $16.20 | $16.11 | $16.14 | $16.14 | 16,210 |
| 2023-02-15 | $16.51 | $16.54 | $16.38 | $16.47 | $16.47 | 18,407 |
| 2023-02-14 | $16.64 | $16.64 | $16.41 | $16.55 | $16.55 | 35,604 |
| 2023-02-13 | $17.05 | $17.10 | $17.00 | $17.10 | $17.10 | 20,183 |
| 2023-02-10 | $17.48 | $17.49 | $17.24 | $17.30 | $17.30 | 13,379 |
| 2023-02-09 | $17.48 | $17.54 | $17.37 | $17.42 | $17.42 | 142,774 |
| 2023-02-08 | $17.63 | $17.73 | $17.53 | $17.57 | $17.57 | 15,156 |
| 2023-02-07 | $17.67 | $17.85 | $17.67 | $17.78 | $17.78 | 34,812 |
| 2023-02-06 | $16.77 | $16.85 | $16.69 | $16.80 | $16.80 | 30,209 |
| 2023-02-03 | $17.05 | $17.21 | $16.95 | $16.97 | $16.97 | 11,934 |
| 2023-02-02 | $17.41 | $17.53 | $17.40 | $17.40 | $17.40 | 11,120 |
| 2023-02-01 | $17.26 | $17.46 | $17.16 | $17.46 | $17.46 | 19,927 |
| 2023-01-31 | $17.10 | $17.25 | $17.10 | $17.15 | $17.15 | 32,045 |
| 2023-01-30 | $17.13 | $17.34 | $17.12 | $17.12 | $17.12 | 92,736 |
| 2023-01-27 | $17.40 | $17.51 | $17.14 | $17.51 | $17.51 | 37,415 |
| 2023-01-26 | $17.52 | $17.52 | $17.26 | $17.38 | $17.38 | 17,098 |
| 2023-01-25 | $17.48 | $17.54 | $17.40 | $17.53 | $17.53 | 65,845 |
| 2023-01-24 | $17.36 | $17.51 | $17.25 | $17.50 | $17.50 | 67,035 |
| 2023-01-23 | $17.20 | $17.24 | $17.17 | $17.23 | $17.23 | 40,934 |
| 2023-01-20 | $17.49 | $17.55 | $17.36 | $17.51 | $17.51 | 31,990 |
| 2023-01-19 | $17.64 | $17.75 | $17.57 | $17.62 | $17.62 | 10,603 |
| 2023-01-18 | $17.67 | $17.72 | $17.48 | $17.48 | $17.48 | 20,648 |
| 2023-01-17 | $17.60 | $17.72 | $17.60 | $17.60 | $17.60 | 68,104 |
| 2023-01-13 | $17.60 | $17.74 | $17.49 | $17.74 | $17.74 | 18,193 |
| 2023-01-12 | $17.17 | $17.59 | $17.17 | $17.45 | $17.45 | 24,860 |
| 2023-01-11 | $17.00 | $17.17 | $17.00 | $17.05 | $17.05 | 60,063 |
| 2023-01-10 | $17.19 | $17.20 | $17.09 | $17.17 | $17.17 | 126,825 |
| 2023-01-09 | $17.45 | $17.64 | $17.45 | $17.62 | $17.62 | 33,223 |
| 2023-01-06 | $17.20 | $17.49 | $17.13 | $17.49 | $17.49 | 46,003 |
| 2023-01-05 | $17.00 | $17.08 | $16.94 | $17.01 | $17.01 | 77,917 |
| 2023-01-04 | $17.30 | $17.35 | $17.17 | $17.18 | $17.18 | 65,413 |
| 2023-01-03 | $17.63 | $17.63 | $17.25 | $17.41 | $17.41 | 49,312 |
| 2022-12-30 | $17.30 | $17.40 | $17.20 | $17.30 | $17.30 | 64,440 |
| 2022-12-29 | $17.40 | $17.53 | $17.40 | $17.52 | $17.52 | 19,204 |
| 2022-12-28 | $17.51 | $17.51 | $17.32 | $17.38 | $17.38 | 29,802 |
| 2022-12-27 | $17.60 | $17.60 | $17.30 | $17.34 | $17.34 | 53,938 |
| 2022-12-23 | $17.19 | $17.79 | $17.19 | $17.60 | $17.60 | 21,691 |
| 2022-12-22 | $17.25 | $17.69 | $17.25 | $17.67 | $17.67 | 236,582 |
| 2022-12-21 | $16.32 | $16.46 | $16.32 | $16.39 | $16.39 | 56,929 |
| 2022-12-20 | $16.45 | $16.62 | $16.38 | $16.38 | $16.38 | 177,716 |
| 2022-12-19 | $16.65 | $16.65 | $16.06 | $16.07 | $16.07 | 48,254 |
| 2022-12-16 | $17.19 | $17.31 | $17.14 | $17.31 | $17.31 | 18,295 |
| 2022-12-15 | $17.64 | $17.76 | $17.30 | $17.50 | $17.50 | 46,630 |
| 2022-12-14 | $16.99 | $17.08 | $16.89 | $16.91 | $16.91 | 46,745 |
| 2022-12-13 | $17.36 | $17.36 | $17.15 | $17.27 | $17.27 | 74,050 |
| 2022-12-12 | $16.90 | $16.90 | $16.85 | $16.89 | $16.89 | 51,660 |
| 2022-12-09 | $16.50 | $16.77 | $16.50 | $16.65 | $16.65 | 147,283 |
| 2022-12-08 | $16.10 | $16.32 | $15.98 | $16.20 | $16.20 | 138,740 |
| 2022-12-07 | $16.18 | $16.18 | $16.02 | $16.09 | $16.09 | 139,740 |
| 2022-12-06 | $16.10 | $16.14 | $15.85 | $15.90 | $15.90 | 117,100 |
| 2022-12-05 | $16.32 | $16.32 | $16.00 | $16.00 | $16.00 | 75,293 |
| 2022-12-02 | $16.56 | $16.73 | $16.55 | $16.68 | $16.68 | 93,045 |
| 2022-12-01 | $16.86 | $17.02 | $16.86 | $16.94 | $16.94 | 42,869 |
| 2022-11-30 | $16.90 | $17.02 | $16.72 | $16.96 | $16.96 | 59,310 |
| 2022-11-29 | $16.77 | $16.92 | $16.76 | $16.80 | $16.80 | 68,270 |
| 2022-11-28 | $16.78 | $17.22 | $16.78 | $16.85 | $16.85 | 61,124 |
| 2022-11-25 | $16.90 | $16.95 | $16.88 | $16.90 | $16.90 | 4,248 |
| 2022-11-23 | $17.29 | $17.50 | $17.29 | $17.47 | $17.47 | 9,177 |
| 2022-11-22 | $17.20 | $17.29 | $17.11 | $17.25 | $17.25 | 54,381 |
| 2022-11-21 | $17.18 | $17.60 | $17.08 | $17.08 | $17.08 | 66,700 |
| 2022-11-18 | $17.27 | $17.32 | $17.21 | $17.22 | $17.22 | 29,605 |
| 2022-11-17 | $17.80 | $17.80 | $16.95 | $17.35 | $17.35 | 37,330 |
| 2022-11-16 | $17.30 | $17.69 | $17.17 | $17.32 | $17.32 | 37,137 |
| 2022-11-15 | $17.30 | $17.59 | $17.27 | $17.31 | $17.31 | 69,681 |
| 2022-11-14 | $17.27 | $17.27 | $17.03 | $17.24 | $17.24 | 79,885 |
| 2022-11-11 | $17.48 | $17.48 | $16.62 | $16.92 | $16.92 | 62,827 |
| 2022-11-10 | $17.55 | $17.73 | $17.15 | $17.73 | $17.73 | 48,601 |
| 2022-11-09 | $17.20 | $17.20 | $16.67 | $16.77 | $16.77 | 47,422 |
| 2022-11-08 | $17.46 | $17.46 | $17.07 | $17.23 | $17.23 | 39,272 |
| 2022-11-07 | $17.61 | $17.75 | $17.50 | $17.57 | $17.57 | 34,833 |
| 2022-11-04 | $18.00 | $18.00 | $17.05 | $17.60 | $17.60 | 33,853 |
| 2022-11-03 | $17.50 | $17.50 | $17.10 | $17.17 | $17.17 | 74,395 |
| 2022-11-02 | $17.12 | $17.82 | $17.12 | $17.23 | $17.23 | 45,242 |
| 2022-11-01 | $17.84 | $17.84 | $17.25 | $17.25 | $17.25 | 57,338 |
| 2022-10-31 | $17.42 | $17.79 | $17.26 | $17.32 | $17.32 | 56,407 |
| 2022-10-28 | $17.82 | $17.82 | $17.36 | $17.70 | $17.70 | 19,837 |
| 2022-10-27 | $17.80 | $17.80 | $17.21 | $17.48 | $17.48 | 32,083 |
| 2022-10-26 | $17.96 | $17.96 | $17.66 | $17.79 | $17.79 | 19,098 |
| 2022-10-25 | $18.19 | $18.19 | $17.90 | $18.02 | $18.02 | 69,452 |
| 2022-10-24 | $18.26 | $18.46 | $18.06 | $18.07 | $18.07 | 25,601 |
| 2022-10-21 | $17.75 | $18.29 | $17.62 | $18.21 | $18.21 | 59,526 |
| 2022-10-20 | $18.29 | $18.29 | $17.87 | $17.90 | $17.90 | 50,603 |
| 2022-10-19 | $17.98 | $18.03 | $17.81 | $17.90 | $17.90 | 102,814 |
| 2022-10-18 | $18.43 | $18.43 | $17.91 | $17.91 | $17.91 | 76,202 |
| 2022-10-17 | $18.59 | $18.59 | $18.38 | $18.43 | $18.43 | 27,677 |
| 2022-10-14 | $18.60 | $18.80 | $18.30 | $18.41 | $18.41 | 81,105 |
| 2022-10-13 | $18.64 | $19.16 | $18.50 | $19.11 | $19.11 | 85,759 |
| 2022-10-12 | $18.60 | $19.61 | $18.60 | $19.24 | $19.24 | 195,047 |
| 2022-10-11 | $17.13 | $17.89 | $17.11 | $17.40 | $17.40 | 414,053 |
| 2022-10-10 | $18.00 | $18.24 | $17.57 | $17.62 | $17.62 | 40,995 |
| 2022-10-07 | $17.97 | $17.97 | $17.70 | $17.70 | $17.70 | 23,305 |
| 2022-10-06 | $17.55 | $17.89 | $17.30 | $17.38 | $17.38 | 45,573 |
| 2022-10-05 | $17.65 | $17.88 | $17.42 | $17.56 | $17.56 | 58,414 |
| 2022-10-04 | $17.94 | $17.95 | $17.52 | $17.72 | $17.72 | 146,453 |
| 2022-10-03 | $17.70 | $17.70 | $17.46 | $17.60 | $17.60 | 81,974 |
| 2022-09-30 | $17.90 | $18.09 | $17.85 | $17.91 | $17.91 | 55,978 |
| 2022-09-29 | $17.63 | $18.44 | $17.62 | $17.96 | $17.96 | 85,178 |
| 2022-09-28 | $17.76 | $18.03 | $17.65 | $18.03 | $18.03 | 37,080 |
| 2022-09-27 | $17.85 | $17.85 | $17.61 | $17.65 | $17.65 | 121,778 |
| 2022-09-26 | $17.94 | $18.12 | $17.81 | $17.97 | $17.97 | 39,865 |
| 2022-09-23 | $17.82 | $18.36 | $17.67 | $17.86 | $17.86 | 22,231 |
| 2022-09-22 | $18.39 | $18.39 | $18.10 | $18.12 | $18.12 | 29,915 |
| 2022-09-21 | $17.95 | $17.95 | $17.51 | $17.52 | $17.52 | 55,651 |
| 2022-09-20 | $18.14 | $18.14 | $17.50 | $17.63 | $17.63 | 165,020 |
| 2022-09-19 | $17.68 | $18.03 | $17.32 | $17.50 | $17.50 | 55,519 |
| 2022-09-16 | $17.52 | $17.61 | $17.43 | $17.47 | $17.47 | 29,443 |
| 2022-09-15 | $17.19 | $17.32 | $17.12 | $17.12 | $17.12 | 36,446 |
| 2022-09-14 | $17.41 | $17.41 | $17.22 | $17.22 | $17.22 | 64,032 |
| 2022-09-13 | $16.70 | $17.61 | $16.70 | $17.08 | $17.08 | 68,961 |
| 2022-09-12 | $17.65 | $17.71 | $17.61 | $17.62 | $17.62 | 59,370 |
| 2022-09-09 | $17.69 | $17.72 | $17.66 | $17.72 | $17.72 | 37,181 |
| 2022-09-08 | $17.25 | $17.38 | $17.20 | $17.28 | $17.28 | 87,435 |
| 2022-09-07 | $17.10 | $17.23 | $17.09 | $17.21 | $17.21 | 108,059 |
| 2022-09-06 | $17.63 | $17.63 | $17.39 | $17.41 | $17.41 | 97,313 |
| 2022-09-02 | $18.05 | $18.24 | $18.00 | $18.03 | $18.03 | 24,688 |
| 2022-09-01 | $18.15 | $18.19 | $18.03 | $18.09 | $18.09 | 32,179 |
| 2022-08-31 | $18.50 | $18.51 | $18.41 | $18.42 | $18.42 | 39,880 |
| 2022-08-30 | $18.74 | $18.74 | $18.52 | $18.56 | $18.56 | 57,072 |
| 2022-08-29 | $18.54 | $18.64 | $18.52 | $18.56 | $18.56 | 46,158 |
| 2022-08-26 | $19.09 | $19.09 | $18.81 | $18.81 | $18.81 | 24,098 |
| 2022-08-25 | $19.02 | $19.16 | $19.02 | $19.14 | $19.14 | 30,353 |
| 2022-08-24 | $19.43 | $19.43 | $18.82 | $18.89 | $18.89 | 35,882 |
| 2022-08-23 | $18.86 | $19.06 | $18.85 | $18.85 | $18.85 | 59,138 |
| 2022-08-22 | $19.02 | $19.04 | $18.92 | $18.95 | $18.95 | 73,349 |
| 2022-08-19 | $19.33 | $19.33 | $19.10 | $19.14 | $19.14 | 20,986 |
| 2022-08-18 | $19.41 | $19.44 | $19.31 | $19.38 | $19.38 | 24,791 |
| 2022-08-17 | $19.45 | $19.54 | $19.38 | $19.51 | $19.51 | 29,945 |
| 2022-08-16 | $19.43 | $19.43 | $19.21 | $19.38 | $19.38 | 25,839 |
| 2022-08-15 | $19.65 | $19.70 | $19.38 | $19.42 | $19.42 | 16,917 |
| 2022-08-12 | $19.66 | $19.66 | $19.60 | $19.65 | $19.65 | 24,234 |
| 2022-08-11 | $19.01 | $19.25 | $19.01 | $19.02 | $19.02 | 36,054 |
| 2022-08-10 | $19.74 | $19.80 | $19.01 | $19.15 | $19.15 | 90,083 |
| 2022-08-09 | $19.50 | $19.56 | $19.43 | $19.45 | $19.45 | 68,818 |
| 2022-08-08 | $19.78 | $20.01 | $19.78 | $19.78 | $19.78 | 20,300 |
| 2022-08-05 | $19.72 | $19.72 | $19.61 | $19.62 | $19.62 | 17,140 |
| 2022-08-04 | $19.74 | $20.21 | $19.74 | $19.92 | $19.92 | 8,264 |
| 2022-08-03 | $20.03 | $20.15 | $19.91 | $20.03 | $20.03 | 77,531 |
| 2022-08-02 | $19.94 | $20.33 | $19.94 | $20.01 | $20.01 | 37,472 |
| 2022-08-01 | $20.49 | $20.49 | $20.14 | $20.31 | $20.31 | 31,716 |
| 2022-07-29 | $20.03 | $20.25 | $20.03 | $20.21 | $20.21 | 6,843 |
| 2022-07-28 | $19.69 | $20.25 | $19.62 | $19.95 | $19.95 | 29,728 |
| 2022-07-27 | $19.32 | $19.72 | $19.32 | $19.72 | $19.72 | 44,677 |
| 2022-07-26 | $19.57 | $19.68 | $19.43 | $19.44 | $19.44 | 52,116 |
| 2022-07-25 | $19.71 | $19.71 | $19.54 | $19.61 | $19.61 | 48,143 |
| 2022-07-22 | $19.35 | $19.91 | $19.35 | $19.71 | $19.71 | 13,902 |
| 2022-07-21 | $19.13 | $19.75 | $19.13 | $19.68 | $19.68 | 51,093 |
| 2022-07-20 | $19.95 | $19.95 | $19.50 | $19.52 | $19.52 | 50,115 |
| 2022-07-19 | $19.70 | $19.76 | $19.37 | $19.50 | $19.50 | 79,352 |
| 2022-07-18 | $19.42 | $19.55 | $19.32 | $19.32 | $19.32 | 130,999 |
| 2022-07-15 | $19.20 | $19.26 | $19.18 | $19.23 | $19.23 | 17,653 |
| 2022-07-14 | $19.10 | $19.10 | $18.84 | $19.05 | $19.05 | 32,816 |
| 2022-07-13 | $19.21 | $19.34 | $19.09 | $19.22 | $19.22 | 18,642 |
| 2022-07-12 | $19.63 | $19.72 | $19.56 | $19.61 | $19.61 | 24,581 |
| 2022-07-11 | $19.81 | $19.82 | $19.61 | $19.72 | $19.72 | 29,741 |
| 2022-07-08 | $19.98 | $20.00 | $19.88 | $19.98 | $19.98 | 12,511 |
| 2022-07-07 | $19.90 | $19.92 | $19.86 | $19.91 | $19.91 | 17,548 |
| 2022-07-06 | $19.34 | $20.00 | $19.34 | $19.89 | $19.89 | 64,150 |
| 2022-07-05 | $20.14 | $20.16 | $19.79 | $20.16 | $20.16 | 44,702 |
| 2022-07-01 | $20.37 | $20.37 | $20.21 | $20.34 | $20.34 | 15,130 |
| 2022-06-30 | $20.14 | $20.34 | $20.01 | $20.34 | $20.34 | 21,468 |
| 2022-06-29 | $20.50 | $20.50 | $20.21 | $20.28 | $20.28 | 18,611 |
| 2022-06-28 | $21.80 | $21.80 | $20.76 | $20.93 | $20.93 | 26,716 |
| 2022-06-27 | $21.08 | $21.25 | $20.83 | $21.08 | $21.08 | 18,047 |
| 2022-06-24 | $21.12 | $21.21 | $21.12 | $21.21 | $21.21 | 16,815 |
| 2022-06-23 | $21.40 | $21.40 | $20.99 | $21.03 | $21.03 | 27,978 |
| 2022-06-22 | $21.80 | $22.62 | $21.66 | $22.42 | $22.42 | 83,872 |
| 2022-06-21 | $20.62 | $20.62 | $20.40 | $20.40 | $20.40 | 18,654 |
| 2022-06-17 | $19.57 | $20.32 | $19.56 | $20.14 | $20.14 | 18,325 |
| 2022-06-16 | $20.55 | $20.71 | $20.45 | $20.56 | $20.56 | 29,216 |
| 2022-06-15 | $20.26 | $20.64 | $20.26 | $20.48 | $20.48 | 22,652 |
| 2022-06-14 | $20.03 | $20.63 | $20.03 | $20.53 | $20.53 | 24,938 |
| 2022-06-13 | $20.99 | $20.99 | $20.55 | $20.64 | $20.64 | 32,540 |
| 2022-06-10 | $21.10 | $21.10 | $20.80 | $20.95 | $20.95 | 72,079 |
| 2022-06-09 | $21.30 | $21.32 | $21.17 | $21.30 | $21.30 | 14,337 |
| 2022-06-08 | $21.69 | $21.69 | $21.46 | $21.46 | $21.46 | 12,851 |
| 2022-06-07 | $21.62 | $21.62 | $21.50 | $21.62 | $21.62 | 11,121 |
| 2022-06-06 | $22.17 | $22.17 | $21.78 | $21.87 | $21.87 | 13,573 |
| 2022-06-03 | $22.09 | $22.12 | $22.00 | $22.10 | $22.10 | 63,054 |
| 2022-06-02 | $22.92 | $23.02 | $22.87 | $22.95 | $22.95 | 170,360 |
| 2022-06-01 | $22.50 | $22.50 | $22.19 | $22.23 | $22.23 | 13,797 |
| 2022-05-31 | $22.26 | $22.42 | $22.26 | $22.39 | $22.39 | 13,927 |
| 2022-05-27 | $22.90 | $22.90 | $22.75 | $22.79 | $22.79 | 28,179 |
| 2022-05-26 | $22.46 | $22.61 | $22.34 | $22.46 | $22.46 | 18,913 |
| 2022-05-25 | $22.60 | $22.86 | $22.60 | $22.80 | $22.80 | 15,350 |
| 2022-05-24 | $22.01 | $22.08 | $21.91 | $22.08 | $22.08 | 31,625 |
| 2022-05-23 | $21.57 | $21.90 | $21.57 | $21.90 | $21.90 | 16,889 |
| 2022-05-20 | $21.64 | $21.64 | $21.45 | $21.61 | $21.61 | 30,685 |
| 2022-05-19 | $21.23 | $21.57 | $21.23 | $21.52 | $21.52 | 22,087 |
| 2022-05-18 | $21.25 | $21.59 | $21.25 | $21.32 | $21.32 | 22,906 |
| 2022-05-17 | $21.25 | $21.27 | $21.15 | $21.27 | $21.27 | 18,960 |
| 2022-05-16 | $20.91 | $21.02 | $20.90 | $21.00 | $21.00 | 14,517 |
| 2022-05-13 | $21.30 | $21.60 | $21.00 | $21.60 | $21.60 | 28,362 |
| 2022-05-12 | $21.00 | $21.00 | $20.71 | $20.83 | $20.83 | 22,800 |
| 2022-05-11 | $19.84 | $20.60 | $19.84 | $20.48 | $20.48 | 45,651 |
| 2022-05-10 | $20.63 | $20.87 | $20.40 | $20.45 | $20.45 | 53,706 |
| 2022-05-09 | $20.18 | $20.85 | $20.18 | $20.74 | $20.74 | 23,769 |
| 2022-05-06 | $21.00 | $21.32 | $21.00 | $21.32 | $21.32 | 79,630 |
| 2022-05-05 | $21.06 | $21.19 | $20.75 | $20.92 | $20.92 | 39,021 |
| 2022-05-04 | $20.89 | $21.35 | $20.86 | $21.35 | $21.35 | 36,257 |
| 2022-05-03 | $20.89 | $21.12 | $20.59 | $21.01 | $21.01 | 68,554 |
| 2022-05-02 | $20.84 | $20.84 | $20.68 | $20.73 | $20.73 | 63,734 |
| 2022-04-29 | $21.00 | $21.18 | $20.80 | $20.80 | $20.80 | 60,355 |
| 2022-04-28 | $21.50 | $21.50 | $20.73 | $20.94 | $20.94 | 43,115 |
| 2022-04-27 | $20.94 | $21.95 | $20.94 | $21.19 | $21.19 | 136,454 |
| 2022-04-26 | $21.20 | $21.20 | $20.51 | $21.06 | $21.06 | 31,128 |
| 2022-04-25 | $20.65 | $21.21 | $20.65 | $21.06 | $21.06 | 31,128 |
| 2022-04-22 | $20.94 | $21.11 | $20.45 | $20.83 | $20.83 | 24,430 |
| 2022-04-21 | $20.28 | $20.46 | $19.88 | $19.88 | $19.88 | 40,362 |
| 2022-04-20 | $19.78 | $20.27 | $19.78 | $19.95 | $19.95 | 40,150 |
| 2022-04-19 | $19.98 | $20.09 | $19.90 | $19.99 | $19.99 | 67,656 |
| 2022-04-18 | $19.96 | $20.00 | $19.85 | $19.95 | $19.95 | 21,685 |
| 2022-04-14 | $19.60 | $20.00 | $19.60 | $19.90 | $19.90 | 44,154 |
| 2022-04-13 | $19.79 | $19.93 | $19.78 | $19.80 | $19.80 | 71,732 |
| 2022-04-12 | $20.15 | $20.15 | $19.86 | $19.88 | $19.88 | 54,296 |
| 2022-04-11 | $20.01 | $20.01 | $19.68 | $19.87 | $19.87 | 33,240 |
| 2022-04-08 | $20.18 | $20.29 | $20.02 | $20.11 | $20.11 | 34,451 |
| 2022-04-07 | $20.32 | $20.98 | $19.93 | $20.54 | $20.54 | 141,454 |
| 2022-04-06 | $19.89 | $20.18 | $19.89 | $20.18 | $20.18 | 22,906 |
| 2022-04-05 | $20.40 | $20.40 | $20.00 | $20.10 | $20.10 | 80,852 |
| 2022-04-04 | $20.30 | $20.44 | $20.28 | $20.44 | $20.44 | 43,425 |
| 2022-04-01 | $20.46 | $20.47 | $20.15 | $20.25 | $20.25 | 58,680 |
| 2022-03-31 | $21.67 | $21.67 | $20.41 | $20.45 | $20.45 | 44,791 |
| 2022-03-30 | $19.29 | $19.31 | $19.14 | $19.19 | $19.19 | 11,185 |
| 2022-03-29 | $19.54 | $19.68 | $19.43 | $19.47 | $19.47 | 19,647 |
| 2022-03-28 | $19.39 | $19.39 | $19.18 | $19.25 | $19.25 | 14,283 |
| 2022-03-25 | $19.77 | $19.80 | $19.54 | $19.58 | $19.58 | 14,154 |
| 2022-03-24 | $19.65 | $21.99 | $19.65 | $19.82 | $19.82 | 95,469 |
| 2022-03-23 | $19.49 | $19.70 | $19.49 | $19.55 | $19.55 | 19,739 |
| 2022-03-22 | $19.82 | $19.93 | $19.34 | $19.82 | $19.82 | 11,540 |
| 2022-03-21 | $19.88 | $19.88 | $19.67 | $19.83 | $19.83 | 16,975 |
| 2022-03-18 | $19.71 | $19.84 | $19.70 | $19.83 | $19.83 | 16,975 |
| 2022-03-17 | $19.40 | $19.51 | $19.35 | $19.42 | $19.42 | 23,769 |
| 2022-03-16 | $19.30 | $19.48 | $19.22 | $19.41 | $19.41 | 18,727 |
| 2022-03-15 | $18.99 | $19.08 | $18.89 | $19.03 | $19.03 | 57,954 |
| 2022-03-14 | $18.65 | $18.70 | $18.46 | $18.51 | $18.51 | 81,329 |
| 2022-03-11 | $18.80 | $18.80 | $18.56 | $18.60 | $18.60 | 13,838 |
| 2022-03-10 | $18.84 | $18.98 | $18.78 | $18.78 | $18.78 | 52,396 |
| 2022-03-09 | $18.21 | $18.49 | $18.21 | $18.47 | $18.47 | 53,264 |
| 2022-03-08 | $18.00 | $18.00 | $17.36 | $17.41 | $17.41 | 111,436 |
| 2022-03-07 | $19.00 | $19.00 | $18.14 | $18.15 | $18.15 | 63,855 |
| 2022-03-04 | $19.04 | $19.12 | $19.03 | $19.08 | $19.08 | 26,594 |
| 2022-03-03 | $19.47 | $19.47 | $19.37 | $19.42 | $19.42 | 41,541 |
| 2022-03-02 | $19.49 | $19.57 | $19.46 | $19.56 | $19.56 | 26,294 |
| 2022-03-01 | $20.29 | $20.29 | $20.06 | $20.06 | $20.06 | 28,921 |
| 2022-02-28 | $19.87 | $19.98 | $19.84 | $19.88 | $19.88 | 37,896 |
| 2022-02-25 | $19.95 | $20.09 | $19.76 | $19.95 | $19.95 | 23,485 |
| 2022-02-24 | $18.76 | $19.60 | $18.67 | $19.44 | $19.44 | 29,900 |
| 2022-02-23 | $19.59 | $19.59 | $19.39 | $19.54 | $19.54 | 54,364 |
| 2022-02-22 | $19.60 | $19.61 | $19.52 | $19.52 | $19.52 | 13,081 |
| 2022-02-18 | $19.76 | $19.80 | $19.72 | $19.76 | $19.76 | 23,164 |
| 2022-02-17 | $19.85 | $19.85 | $19.77 | $19.80 | $19.80 | 12,362 |
| 2022-02-16 | $19.35 | $19.48 | $19.35 | $19.46 | $19.46 | 8,183 |
| 2022-02-15 | $19.14 | $19.18 | $19.08 | $19.18 | $19.18 | 42,550 |
| 2022-02-14 | $19.69 | $19.69 | $19.20 | $19.21 | $19.21 | 14,782 |
| 2022-02-11 | $19.78 | $19.78 | $19.58 | $19.67 | $19.67 | 10,120 |
| 2022-02-10 | $20.18 | $20.18 | $19.68 | $19.70 | $19.70 | 24,740 |
| 2022-02-09 | $20.40 | $20.40 | $20.01 | $20.03 | $20.03 | 38,995 |
| 2022-02-08 | $20.67 | $20.67 | $20.45 | $20.51 | $20.51 | 27,323 |
| 2022-02-07 | $21.12 | $21.12 | $20.66 | $20.85 | $20.85 | 10,575 |
| 2022-02-04 | $20.60 | $20.84 | $20.51 | $20.78 | $20.78 | 15,157 |
| 2022-02-03 | $20.62 | $20.89 | $20.53 | $20.59 | $20.59 | 12,306 |
| 2022-02-02 | $20.85 | $20.86 | $20.78 | $20.85 | $20.85 | 11,694 |
| 2022-02-01 | $20.84 | $20.84 | $20.75 | $20.81 | $20.81 | 67,713 |
| 2022-01-31 | $20.39 | $20.64 | $20.39 | $20.64 | $20.64 | 32,338 |
| 2022-01-28 | $20.33 | $20.43 | $20.27 | $20.40 | $20.40 | 21,305 |
| 2022-01-27 | $20.39 | $20.39 | $20.05 | $20.14 | $20.14 | 42,868 |
| 2022-01-26 | $20.58 | $20.64 | $20.39 | $20.48 | $20.48 | 22,456 |
| 2022-01-25 | $20.45 | $20.59 | $20.35 | $20.53 | $20.53 | 16,358 |
| 2022-01-24 | $20.34 | $20.87 | $20.34 | $20.87 | $20.87 | 66,910 |
| 2022-01-21 | $21.44 | $21.44 | $21.21 | $21.28 | $21.28 | 22,114 |
| 2022-01-20 | $21.06 | $21.46 | $21.06 | $21.07 | $21.07 | 25,121 |
| 2022-01-19 | $21.76 | $21.76 | $21.05 | $21.36 | $21.36 | 38,001 |
| 2022-01-18 | $21.38 | $21.39 | $21.32 | $21.36 | $21.36 | 38,001 |
| 2022-01-14 | $21.70 | $21.70 | $21.39 | $21.57 | $21.57 | 10,033 |
| 2022-01-13 | $20.94 | $21.56 | $20.94 | $21.42 | $21.42 | 5,684 |
| 2022-01-12 | $21.20 | $21.23 | $21.17 | $21.22 | $21.22 | 22,996 |
| 2022-01-11 | $21.65 | $21.65 | $20.98 | $21.17 | $21.17 | 32,036 |
| 2022-01-10 | $21.43 | $21.43 | $20.79 | $20.84 | $20.84 | 13,771 |
| 2022-01-07 | $21.00 | $21.17 | $20.77 | $20.94 | $20.94 | 32,769 |
| 2022-01-06 | $21.03 | $21.03 | $20.95 | $20.95 | $20.95 | 9,364 |
| 2022-01-05 | $21.08 | $21.13 | $20.97 | $20.97 | $20.97 | 7,835 |
| 2022-01-04 | $20.75 | $20.83 | $20.73 | $20.77 | $20.77 | 24,054 |
| 2022-01-03 | $20.45 | $20.48 | $20.42 | $20.47 | $20.47 | 12,406 |
| 2021-12-31 | $20.45 | $20.51 | $20.44 | $20.46 | $20.46 | 7,216 |
| 2021-12-30 | $20.58 | $20.58 | $20.23 | $20.53 | $20.53 | 10,885 |
| 2021-12-29 | $20.72 | $20.87 | $20.39 | $20.47 | $20.47 | 11,900 |
| 2021-12-28 | $20.39 | $20.39 | $20.29 | $20.32 | $20.32 | 13,132 |
| 2021-12-27 | $20.03 | $20.03 | $19.55 | $19.87 | $19.87 | 29,369 |
| 2021-12-23 | $20.12 | $20.33 | $20.00 | $20.20 | $20.20 | 13,506 |
| 2021-12-22 | $20.14 | $20.27 | $20.14 | $20.24 | $20.24 | 15,143 |
| 2021-12-21 | $20.11 | $20.13 | $20.04 | $20.11 | $20.11 | 30,672 |
| 2021-12-20 | $20.06 | $20.06 | $19.98 | $20.06 | $20.06 | 7,761 |
| 2021-12-17 | $20.00 | $20.46 | $20.00 | $20.36 | $20.36 | 5,168 |
| 2021-12-16 | $20.77 | $20.79 | $20.51 | $20.66 | $20.66 | 18,860 |
| 2021-12-15 | $20.33 | $20.49 | $20.32 | $20.49 | $20.49 | 37,313 |
| 2021-12-14 | $20.17 | $20.17 | $20.08 | $20.12 | $20.12 | 50,605 |
| 2021-12-13 | $20.73 | $20.73 | $20.11 | $20.16 | $20.16 | 15,222 |
| 2021-12-10 | $21.33 | $21.33 | $20.59 | $20.65 | $20.65 | 16,881 |
| 2021-12-09 | $20.45 | $20.47 | $20.41 | $20.47 | $20.47 | 5,974 |
| 2021-12-08 | $20.77 | $20.85 | $20.61 | $20.76 | $20.76 | 7,308 |
| 2021-12-07 | $20.81 | $20.91 | $20.81 | $20.85 | $20.85 | 13,129 |
| 2021-12-06 | $21.00 | $21.00 | $20.62 | $20.68 | $20.68 | 27,962 |
| 2021-12-03 | $21.50 | $21.50 | $20.73 | $20.77 | $20.77 | 13,178 |
| 2021-12-02 | $20.26 | $20.47 | $20.26 | $20.41 | $20.41 | 25,413 |
| 2021-12-01 | $20.27 | $20.46 | $19.94 | $19.94 | $19.94 | 44,072 |
| 2021-11-30 | $19.91 | $19.97 | $19.73 | $19.85 | $19.85 | 52,830 |
| 2021-11-29 | $20.00 | $20.22 | $19.94 | $20.20 | $20.20 | 18,486 |
| 2021-11-26 | $19.33 | $20.46 | $19.33 | $19.87 | $19.87 | 7,589 |
| 2021-11-24 | $20.22 | $20.54 | $20.22 | $20.32 | $20.32 | 10,932 |
| 2021-11-23 | $20.57 | $20.64 | $20.55 | $20.58 | $20.58 | 12,588 |
| 2021-11-22 | $20.73 | $20.73 | $20.65 | $20.68 | $20.68 | 11,804 |
| 2021-11-19 | $19.76 | $20.48 | $19.76 | $20.46 | $20.46 | 10,853 |
| 2021-11-18 | $20.51 | $20.60 | $19.87 | $20.57 | $20.57 | 10,868 |
| 2021-11-17 | $20.60 | $20.84 | $20.56 | $20.66 | $20.66 | 7,804 |
| 2021-11-16 | $21.46 | $21.51 | $21.37 | $21.37 | $21.37 | 28,916 |
| 2021-11-15 | $22.15 | $22.15 | $21.39 | $21.46 | $21.46 | 17,587 |
| 2021-11-12 | $22.30 | $22.30 | $21.80 | $21.99 | $21.99 | 20,961 |
| 2021-11-11 | $22.38 | $22.38 | $21.64 | $21.68 | $21.68 | 6,172 |
| 2021-11-10 | $21.31 | $21.68 | $21.31 | $21.50 | $21.50 | 8,126 |
| 2021-11-09 | $22.00 | $22.00 | $21.28 | $21.39 | $21.39 | 19,102 |
| 2021-11-08 | $22.70 | $23.30 | $22.64 | $22.82 | $22.82 | 43,150 |
| 2021-11-05 | $22.79 | $22.79 | $22.52 | $22.54 | $22.54 | 19,108 |
| 2021-11-04 | $22.70 | $22.81 | $22.70 | $22.79 | $22.79 | 39,749 |
| 2021-11-03 | $21.90 | $22.06 | $21.72 | $22.06 | $22.06 | 6,820 |
| 2021-11-02 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 6,359 |
| 2021-11-01 | $21.88 | $21.93 | $21.86 | $21.92 | $21.92 | 9,252 |
| 2021-10-29 | $21.55 | $21.55 | $21.49 | $21.55 | $21.55 | 4,268 |
| 2021-10-28 | $21.71 | $21.71 | $21.30 | $21.71 | $21.71 | 17,608 |
| 2021-10-27 | $20.84 | $20.91 | $20.80 | $20.80 | $20.80 | 9,539 |
| 2021-10-26 | $20.95 | $20.95 | $20.87 | $20.88 | $20.88 | 13,251 |
| 2021-10-25 | $21.66 | $21.66 | $21.00 | $21.06 | $21.06 | 16,674 |
| 2021-10-22 | $21.19 | $21.23 | $21.16 | $21.20 | $21.20 | 9,843 |
| 2021-10-21 | $21.24 | $21.30 | $21.24 | $21.24 | $21.24 | 6,390 |
| 2021-10-20 | $21.57 | $21.57 | $21.35 | $21.42 | $21.42 | 9,818 |
| 2021-10-19 | $21.45 | $21.45 | $21.39 | $21.44 | $21.44 | 37,235 |
| 2021-10-18 | $21.45 | $21.45 | $21.34 | $21.37 | $21.37 | 11,800 |
| 2021-10-15 | $21.38 | $21.44 | $21.36 | $21.44 | $21.44 | 6,344 |
| 2021-10-14 | $21.12 | $21.22 | $21.12 | $21.12 | $21.12 | 17,213 |
| 2021-10-13 | $21.31 | $21.31 | $21.16 | $21.20 | $21.20 | 5,745 |
| 2021-10-12 | $21.83 | $21.83 | $21.54 | $21.62 | $21.62 | 20,717 |
| 2021-10-11 | $21.74 | $21.77 | $21.68 | $21.72 | $21.72 | 14,132 |
| 2021-10-08 | $22.03 | $22.03 | $21.84 | $21.85 | $21.85 | 9,223 |
| 2021-10-07 | $22.01 | $22.30 | $22.01 | $22.07 | $22.07 | 6,400 |
| 2021-10-06 | $21.50 | $22.04 | $21.50 | $21.97 | $21.97 | 34,844 |
| 2021-10-05 | $21.78 | $21.90 | $21.77 | $21.90 | $21.90 | 24,283 |
| 2021-10-04 | $22.08 | $22.22 | $21.85 | $21.86 | $21.86 | 15,817 |
| 2021-10-01 | $22.22 | $22.24 | $21.84 | $22.09 | $22.09 | 23,202 |
| 2021-09-30 | $22.01 | $22.27 | $22.00 | $22.20 | $22.20 | 57,762 |
| 2021-09-29 | $21.42 | $21.44 | $21.33 | $21.44 | $21.44 | 12,916 |
| 2021-09-28 | $21.67 | $21.68 | $21.45 | $21.68 | $21.68 | 6,345 |
| 2021-09-27 | $22.14 | $22.14 | $22.04 | $22.07 | $22.07 | 4,146 |
| 2021-09-24 | $22.19 | $22.19 | $21.98 | $22.02 | $22.02 | 17,239 |
| 2021-09-23 | $22.15 | $22.15 | $21.57 | $21.72 | $21.72 | 7,580 |
| 2021-09-22 | $22.18 | $22.18 | $21.92 | $21.95 | $21.95 | 16,010 |
| 2021-09-21 | $21.36 | $22.03 | $21.36 | $21.68 | $21.68 | 18,593 |
| 2021-09-20 | $21.06 | $21.37 | $21.05 | $21.09 | $21.09 | 12,333 |
| 2021-09-17 | $21.41 | $21.41 | $21.33 | $21.33 | $21.33 | 23,766 |
| 2021-09-16 | $21.41 | $21.61 | $21.41 | $21.59 | $21.59 | 3,713 |
| 2021-09-15 | $21.37 | $21.46 | $21.36 | $21.46 | $21.46 | 4,413 |
| 2021-09-14 | $21.58 | $21.58 | $21.48 | $21.50 | $21.50 | 6,703 |
| 2021-09-13 | $21.61 | $21.62 | $21.54 | $21.60 | $21.60 | 5,181 |
| 2021-09-10 | $21.79 | $21.79 | $21.61 | $21.61 | $21.61 | 4,967 |
| 2021-09-09 | $21.78 | $21.86 | $21.78 | $21.86 | $21.86 | 6,580 |
| 2021-09-08 | $21.65 | $21.65 | $21.47 | $21.48 | $21.48 | 25,187 |
| 2021-09-07 | $21.46 | $21.64 | $21.46 | $21.64 | $21.64 | 5,698 |
| 2021-09-03 | $21.39 | $21.56 | $21.39 | $21.56 | $21.56 | 4,967 |
| 2021-09-02 | $21.23 | $21.37 | $21.23 | $21.26 | $21.26 | 4,949 |
| 2021-09-01 | $21.60 | $21.60 | $21.41 | $21.56 | $21.56 | 6,754 |
| 2021-08-31 | $21.96 | $21.96 | $21.60 | $21.70 | $21.70 | 5,216 |
| 2021-08-30 | $21.74 | $21.75 | $21.56 | $21.73 | $21.73 | 7,549 |
| 2021-08-27 | $21.61 | $21.82 | $21.61 | $21.75 | $21.75 | 4,233 |
| 2021-08-26 | $21.50 | $21.51 | $21.40 | $21.41 | $21.41 | 4,659 |
| 2021-08-25 | $21.32 | $22.08 | $21.25 | $21.97 | $21.97 | 45,970 |
| 2021-08-24 | $20.91 | $21.08 | $20.74 | $20.91 | $20.91 | 12,770 |
| 2021-08-23 | $20.88 | $21.02 | $20.76 | $20.90 | $20.90 | 7,651 |
| 2021-08-20 | $20.28 | $20.46 | $20.06 | $20.46 | $20.46 | 8,307 |
| 2021-08-19 | $20.42 | $20.42 | $20.13 | $20.38 | $20.38 | 13,173 |
| 2021-08-18 | $20.42 | $20.54 | $20.42 | $20.54 | $20.54 | 19,956 |
| 2021-08-17 | $20.25 | $20.47 | $20.25 | $20.47 | $20.47 | 26,142 |
| 2021-08-16 | $19.91 | $20.16 | $19.91 | $20.16 | $20.16 | 11,009 |
| 2021-08-13 | $19.04 | $19.62 | $19.04 | $19.35 | $19.35 | 20,657 |
| 2021-08-12 | $19.91 | $20.53 | $19.91 | $20.53 | $20.53 | 20,843 |
| 2021-08-11 | $20.47 | $21.74 | $20.47 | $20.91 | $20.91 | 4,359 |
| 2021-08-10 | $21.30 | $21.30 | $21.21 | $21.30 | $21.30 | 6,335 |
| 2021-08-09 | $22.00 | $22.00 | $21.69 | $21.79 | $21.79 | 2,909 |
| 2021-08-06 | $21.99 | $21.99 | $21.78 | $21.89 | $21.89 | 2,362 |
| 2021-08-05 | $21.21 | $22.07 | $21.21 | $21.98 | $21.98 | 9,959 |
| 2021-08-04 | $21.65 | $21.73 | $21.51 | $21.73 | $21.73 | 8,601 |
| 2021-08-03 | $21.89 | $21.89 | $21.64 | $21.87 | $21.87 | 2,989 |
| 2021-08-02 | $21.74 | $21.93 | $21.72 | $21.72 | $21.72 | 3,855 |
| 2021-07-30 | $21.51 | $21.56 | $21.40 | $21.56 | $21.56 | 5,288 |
| 2021-07-29 | $21.26 | $21.40 | $21.22 | $21.40 | $21.40 | 7,885 |
| 2021-07-28 | $20.76 | $20.99 | $20.76 | $20.99 | $20.99 | 14,878 |
| 2021-07-27 | $21.50 | $21.79 | $21.44 | $21.51 | $21.51 | 6,166 |
| 2021-07-26 | $21.71 | $22.02 | $21.46 | $21.85 | $21.85 | 10,245 |
| 2021-07-23 | $21.28 | $21.58 | $21.28 | $21.55 | $21.55 | 8,073 |
| 2021-07-22 | $21.50 | $21.50 | $21.36 | $21.37 | $21.37 | 4,534 |
| 2021-07-21 | $21.57 | $21.57 | $21.17 | $21.35 | $21.35 | 39,649 |
| 2021-07-20 | $20.70 | $21.56 | $20.70 | $21.40 | $21.40 | 15,102 |
| 2021-07-19 | $22.00 | $22.00 | $21.60 | $21.66 | $21.66 | 3,950 |
| 2021-07-16 | $22.36 | $22.36 | $22.03 | $22.03 | $22.03 | 40,558 |
| 2021-07-15 | $22.30 | $22.30 | $22.22 | $22.30 | $22.30 | 39,991 |
| 2021-07-14 | $21.85 | $22.38 | $21.85 | $22.30 | $22.30 | 4,022 |
| 2021-07-13 | $22.60 | $22.60 | $22.29 | $22.34 | $22.34 | 56,232 |
| 2021-07-12 | $22.21 | $22.45 | $22.17 | $22.31 | $22.31 | 43,244 |
| 2021-07-09 | $22.37 | $22.37 | $21.90 | $22.37 | $22.37 | 3,509 |
| 2021-07-08 | $22.00 | $22.40 | $21.78 | $21.93 | $21.93 | 6,017 |
| 2021-07-07 | $22.31 | $22.31 | $22.08 | $22.24 | $22.24 | 8,335 |
| 2021-07-06 | $22.40 | $22.51 | $22.21 | $22.27 | $22.27 | 8,354 |
| 2021-07-02 | $22.42 | $22.42 | $22.02 | $22.28 | $22.28 | 34,660 |
| 2021-07-01 | $22.81 | $22.81 | $22.02 | $22.18 | $22.18 | 4,436 |
| 2021-06-30 | $22.00 | $22.00 | $21.71 | $21.71 | $21.71 | 20,480 |
| 2021-06-29 | $21.72 | $21.83 | $21.40 | $21.83 | $21.83 | 36,929 |
| 2021-06-28 | $21.95 | $21.95 | $21.51 | $21.64 | $21.64 | 17,404 |
| 2021-06-25 | $22.00 | $22.00 | $21.78 | $21.85 | $21.85 | 17,144 |
| 2021-06-24 | $21.81 | $22.00 | $21.81 | $21.99 | $21.99 | 6,512 |
| 2021-06-23 | $21.69 | $21.95 | $21.69 | $21.95 | $21.95 | 5,164 |
| 2021-06-22 | $21.88 | $22.00 | $21.48 | $21.73 | $21.73 | 11,287 |
| 2021-06-21 | $21.32 | $21.89 | $21.32 | $21.88 | $21.88 | 27,671 |
| 2021-06-18 | $20.79 | $21.78 | $20.79 | $21.55 | $21.55 | 7,298 |
| 2021-06-17 | $21.67 | $22.00 | $21.59 | $22.00 | $22.00 | 11,182 |
| 2021-06-16 | $21.63 | $21.77 | $21.44 | $21.45 | $21.45 | 4,140 |
| 2021-06-15 | $21.05 | $21.52 | $21.05 | $21.26 | $21.26 | 12,079 |
| 2021-06-14 | $21.90 | $21.90 | $21.66 | $21.66 | $21.66 | 11,148 |
| 2021-06-11 | $21.35 | $21.35 | $21.14 | $21.22 | $21.22 | 1,677 |
| 2021-06-10 | $21.63 | $21.68 | $21.23 | $21.29 | $21.29 | 20,211 |
| 2021-06-09 | $21.76 | $21.81 | $21.71 | $21.81 | $21.81 | 5,946 |
| 2021-06-08 | $21.35 | $21.88 | $21.35 | $21.56 | $21.56 | 6,920 |
| 2021-06-07 | $21.45 | $21.45 | $21.20 | $21.22 | $21.22 | 11,530 |
| 2021-06-04 | $21.37 | $21.37 | $21.00 | $21.25 | $21.25 | 17,875 |
| 2021-06-03 | $21.21 | $21.21 | $21.00 | $21.09 | $21.09 | 7,829 |
| 2021-06-02 | $21.28 | $21.28 | $20.91 | $21.17 | $21.17 | 5,191 |
| 2021-06-01 | $20.80 | $21.14 | $20.80 | $20.97 | $20.97 | 5,550 |
| 2021-05-28 | $21.25 | $21.25 | $20.95 | $21.08 | $21.08 | 7,522 |
| 2021-05-27 | $21.00 | $21.59 | $21.00 | $21.37 | $21.37 | 16,813 |
| 2021-05-26 | $21.53 | $21.53 | $21.17 | $21.24 | $21.24 | 10,682 |
| 2021-05-25 | $21.41 | $21.41 | $21.08 | $21.38 | $21.38 | 6,231 |
| 2021-05-24 | $21.28 | $21.28 | $21.10 | $21.11 | $21.11 | 5,696 |
| 2021-05-21 | $21.08 | $21.08 | $20.68 | $20.85 | $20.85 | 18,724 |
| 2021-05-20 | $20.84 | $21.01 | $20.84 | $21.00 | $21.00 | 26,773 |
| 2021-05-19 | $20.93 | $20.93 | $20.60 | $20.65 | $20.65 | 10,673 |
| 2021-05-18 | $21.00 | $21.00 | $20.66 | $20.79 | $20.79 | 30,176 |
| 2021-05-17 | $19.74 | $20.72 | $19.74 | $20.52 | $20.52 | 17,519 |
| 2021-05-14 | $21.19 | $21.19 | $20.51 | $20.83 | $20.83 | 15,239 |
| 2021-05-13 | $19.98 | $21.00 | $19.98 | $20.31 | $20.31 | 22,250 |
| 2021-05-12 | $20.80 | $21.09 | $20.47 | $20.50 | $20.50 | 30,528 |
| 2021-05-11 | $21.04 | $21.04 | $20.75 | $20.75 | $20.75 | 10,402 |
| 2021-05-10 | $21.00 | $21.00 | $20.70 | $20.70 | $20.70 | 14,377 |
| 2021-05-07 | $21.13 | $21.13 | $20.86 | $21.05 | $21.05 | 5,619 |
| 2021-05-06 | $21.03 | $21.03 | $20.72 | $21.03 | $21.03 | 18,587 |
| 2021-05-05 | $21.20 | $21.20 | $20.78 | $20.88 | $20.88 | 6,124 |
| 2021-05-04 | $21.36 | $21.36 | $20.12 | $20.65 | $20.65 | 20,634 |
| 2021-05-03 | $21.08 | $21.08 | $20.88 | $20.89 | $20.89 | 12,472 |
| 2021-04-30 | $20.78 | $20.96 | $20.78 | $20.92 | $20.92 | 11,912 |
| 2021-04-29 | $21.28 | $21.28 | $21.00 | $21.00 | $21.00 | 11,959 |
| 2021-04-28 | $21.49 | $21.49 | $21.00 | $21.00 | $21.00 | 59,218 |
| 2021-04-27 | $21.51 | $21.51 | $20.97 | $21.06 | $21.06 | 7,224 |
| 2021-04-26 | $21.09 | $21.09 | $20.74 | $20.78 | $20.78 | 13,478 |
| 2021-04-23 | $20.46 | $20.64 | $20.25 | $20.61 | $20.61 | 15,294 |
| 2021-04-22 | $20.56 | $20.56 | $20.00 | $20.00 | $20.00 | 24,592 |
| 2021-04-21 | $20.07 | $20.55 | $19.87 | $20.50 | $20.50 | 97,529 |
| 2021-04-20 | $19.66 | $19.66 | $19.00 | $19.44 | $19.44 | 118,170 |
| 2021-04-19 | $20.40 | $20.40 | $20.03 | $20.21 | $20.21 | 14,359 |
| 2021-04-16 | $21.25 | $21.55 | $19.65 | $20.55 | $20.55 | 61,250 |
| 2021-04-15 | $22.24 | $22.24 | $21.57 | $21.75 | $21.75 | 132,834 |
| 2021-04-14 | $22.95 | $22.95 | $22.35 | $22.77 | $22.77 | 73,542 |
| 2021-04-13 | $20.87 | $23.60 | $20.37 | $23.28 | $23.28 | 137,560 |
| 2021-04-12 | $20.89 | $21.15 | $20.85 | $20.85 | $20.85 | 26,669 |
| 2021-04-09 | $20.22 | $20.99 | $20.02 | $20.82 | $20.82 | 26,794 |
| 2021-04-08 | $20.03 | $20.86 | $20.03 | $20.70 | $20.70 | 20,724 |
| 2021-04-07 | $22.10 | $22.59 | $21.90 | $22.49 | $22.49 | 164,634 |
| 2021-04-06 | $17.70 | $22.02 | $17.39 | $21.99 | $21.99 | 459,163 |
| 2021-04-05 | $17.65 | $17.97 | $17.65 | $17.97 | $17.97 | 2,457 |
| 2021-04-01 | $17.95 | $17.95 | $17.81 | $17.86 | $17.86 | 3,881 |
| 2021-03-31 | $17.08 | $17.08 | $16.71 | $17.00 | $17.00 | 6,839 |
| 2021-03-30 | $16.94 | $17.26 | $16.94 | $17.03 | $17.03 | 5,832 |
| 2021-03-29 | $17.00 | $17.30 | $17.00 | $17.13 | $17.13 | 4,331 |
| 2021-03-26 | $17.36 | $17.42 | $17.22 | $17.42 | $17.42 | 6,460 |
| 2021-03-25 | $17.76 | $17.76 | $17.35 | $17.59 | $17.59 | 5,841 |
| 2021-03-24 | $17.65 | $17.80 | $17.42 | $17.55 | $17.55 | 7,778 |
| 2021-03-23 | $17.98 | $17.98 | $17.78 | $17.78 | $17.78 | 8,044 |
| 2021-03-22 | $17.91 | $18.00 | $17.91 | $17.99 | $17.99 | 2,853 |
| 2021-03-19 | $17.50 | $18.02 | $17.50 | $18.02 | $18.02 | 18,032 |
| 2021-03-18 | $16.74 | $17.49 | $16.74 | $17.33 | $17.33 | 5,146 |
| 2021-03-17 | $17.21 | $17.32 | $17.01 | $17.27 | $17.27 | 47,649 |
| 2021-03-16 | $17.46 | $17.46 | $17.06 | $17.30 | $17.30 | 12,813 |
| 2021-03-15 | $16.85 | $17.26 | $16.85 | $17.14 | $17.14 | 3,284 |
| 2021-03-12 | $17.01 | $17.01 | $16.31 | $16.76 | $16.76 | 3,422 |
| 2021-03-11 | $17.02 | $17.02 | $16.60 | $16.94 | $16.94 | 4,839 |
| 2021-03-10 | $17.01 | $17.01 | $16.78 | $16.82 | $16.82 | 18,906 |
| 2021-03-09 | $17.08 | $17.08 | $16.85 | $16.85 | $16.85 | 9,309 |
| 2021-03-08 | $17.04 | $17.22 | $16.88 | $17.01 | $17.01 | 35,912 |
| 2021-03-05 | $17.39 | $17.46 | $17.02 | $17.42 | $17.42 | 8,305 |
| 2021-03-04 | $16.50 | $16.66 | $16.26 | $16.41 | $16.41 | 14,265 |
| 2021-03-03 | $16.19 | $16.19 | $15.96 | $16.01 | $16.01 | 8,576 |
| 2021-03-02 | $16.20 | $16.20 | $16.01 | $16.15 | $16.15 | 6,417 |
| 2021-03-01 | $16.00 | $16.21 | $15.89 | $16.06 | $16.06 | 8,008 |
| 2021-02-26 | $15.86 | $16.02 | $15.85 | $15.99 | $15.99 | 13,154 |
| 2021-02-25 | $16.46 | $16.46 | $15.98 | $16.46 | $16.46 | 16,292 |
| 2021-02-24 | $16.41 | $16.46 | $16.20 | $16.46 | $16.46 | 16,292 |
| 2021-02-23 | $16.71 | $16.74 | $16.55 | $16.67 | $16.67 | 16,142 |
| 2021-02-22 | $17.00 | $17.00 | $16.70 | $16.70 | $16.70 | 8,451 |
| 2021-02-19 | $16.87 | $16.94 | $16.75 | $16.90 | $16.90 | 12,432 |
| 2021-02-18 | $17.30 | $17.30 | $17.00 | $17.10 | $17.10 | 15,419 |
| 2021-02-17 | $17.32 | $17.34 | $17.27 | $17.31 | $17.31 | 6,918 |
| 2021-02-16 | $17.81 | $17.81 | $17.17 | $17.27 | $17.27 | 12,893 |
| 2021-02-12 | $17.80 | $17.80 | $17.20 | $17.69 | $17.69 | 6,438 |
| 2021-02-11 | $17.61 | $17.61 | $17.33 | $17.42 | $17.42 | 9,147 |
| 2021-02-10 | $17.57 | $17.60 | $17.24 | $17.26 | $17.26 | 14,427 |
| 2021-02-09 | $17.21 | $17.26 | $17.14 | $17.26 | $17.26 | 14,427 |
| 2021-02-08 | $17.24 | $17.25 | $17.10 | $17.25 | $17.25 | 7,225 |
| 2021-02-05 | $17.44 | $17.44 | $17.32 | $17.38 | $17.38 | 9,102 |
| 2021-02-04 | $16.50 | $17.11 | $16.50 | $16.97 | $16.97 | 16,860 |
| 2021-02-03 | $16.44 | $16.44 | $16.23 | $16.32 | $16.32 | 9,033 |
| 2021-02-02 | $16.36 | $16.43 | $16.29 | $16.43 | $16.43 | 10,830 |
| 2021-02-01 | $16.21 | $16.30 | $16.19 | $16.20 | $16.20 | 4,659 |
| 2021-01-29 | $16.40 | $16.71 | $16.36 | $16.46 | $16.46 | 11,678 |
| 2021-01-28 | $16.24 | $16.81 | $16.24 | $16.67 | $16.67 | 8,828 |
| 2021-01-27 | $16.40 | $16.43 | $16.04 | $16.21 | $16.21 | 6,872 |
| 2021-01-26 | $16.45 | $16.51 | $16.37 | $16.51 | $16.51 | 13,424 |
| 2021-01-25 | $16.66 | $16.66 | $16.47 | $16.59 | $16.59 | 8,441 |
| 2021-01-22 | $15.48 | $16.32 | $15.30 | $16.25 | $16.25 | 137,861 |
| 2021-01-21 | $14.36 | $14.50 | $14.36 | $14.50 | $14.50 | 5,519 |
| 2021-01-20 | $14.40 | $14.46 | $14.36 | $14.46 | $14.46 | 6,033 |
| 2021-01-19 | $14.36 | $14.37 | $14.27 | $14.35 | $14.35 | 10,285 |
| 2021-01-15 | $14.25 | $14.25 | $14.09 | $14.15 | $14.15 | 6,994 |
| 2021-01-14 | $14.39 | $14.52 | $14.31 | $14.47 | $14.47 | 9,303 |
| 2021-01-13 | $14.72 | $14.77 | $14.64 | $14.77 | $14.77 | 6,676 |
| 2021-01-12 | $14.84 | $14.98 | $14.84 | $14.87 | $14.87 | 4,583 |
| 2021-01-11 | $14.52 | $14.52 | $14.40 | $14.49 | $14.49 | 9,128 |
| 2021-01-08 | $14.33 | $14.59 | $14.33 | $14.52 | $14.52 | 7,974 |
| 2021-01-07 | $14.50 | $14.55 | $14.48 | $14.55 | $14.55 | 4,007 |
| 2021-01-06 | $14.43 | $14.65 | $14.43 | $14.58 | $14.58 | 4,827 |
| 2021-01-05 | $14.18 | $14.24 | $14.15 | $14.24 | $14.24 | 8,551 |
| 2021-01-04 | $14.25 | $14.32 | $14.12 | $14.25 | $14.25 | 9,735 |
| 2020-12-31 | $14.19 | $14.20 | $14.02 | $14.11 | $14.11 | 6,465 |
| 2020-12-30 | $13.56 | $14.20 | $13.56 | $13.82 | $13.82 | 9,022 |
| 2020-12-29 | $13.78 | $14.19 | $13.78 | $14.06 | $14.06 | 11,240 |
| 2020-12-28 | $14.10 | $14.10 | $13.73 | $13.77 | $13.77 | 21,352 |
| 2020-12-24 | $14.42 | $14.42 | $13.94 | $13.98 | $13.98 | 40,130 |
| 2020-12-23 | $14.05 | $14.09 | $13.90 | $14.04 | $14.04 | 9,396 |
| 2020-12-22 | $14.05 | $14.22 | $13.92 | $14.05 | $14.05 | 17,089 |
| 2020-12-21 | $14.26 | $14.57 | $14.26 | $14.57 | $14.57 | 8,128 |
| 2020-12-18 | $14.53 | $14.59 | $14.48 | $14.48 | $14.48 | 7,427 |
| 2020-12-17 | $14.54 | $14.65 | $14.54 | $14.59 | $14.59 | 3,931 |
| 2020-12-16 | $14.80 | $14.80 | $14.51 | $14.62 | $14.62 | 6,800 |
| 2020-12-15 | $15.38 | $15.38 | $14.83 | $14.84 | $14.84 | 30,245 |
| 2020-12-14 | $14.79 | $14.79 | $14.50 | $14.69 | $14.69 | 37,217 |
| 2020-12-11 | $14.18 | $14.31 | $14.10 | $14.28 | $14.28 | 26,529 |
| 2020-12-10 | $14.78 | $14.78 | $14.68 | $14.70 | $14.70 | 5,014 |
| 2020-12-09 | $15.26 | $15.26 | $14.66 | $14.91 | $14.91 | 7,589 |
| 2020-12-08 | $14.86 | $15.02 | $14.84 | $14.97 | $14.97 | 2,564 |
| 2020-12-07 | $15.09 | $15.09 | $14.67 | $14.75 | $14.75 | 2,121 |
| 2020-12-04 | $14.93 | $15.33 | $14.93 | $15.28 | $15.28 | 3,089 |
| 2020-12-03 | $14.48 | $14.98 | $14.48 | $14.88 | $14.88 | 59,729 |
| 2020-12-02 | $14.89 | $14.89 | $14.40 | $14.44 | $14.44 | 2,360 |
| 2020-12-01 | $14.01 | $14.42 | $14.01 | $14.21 | $14.21 | 7,173 |
| 2020-11-30 | $14.09 | $14.29 | $13.97 | $14.06 | $14.06 | 23,017 |
| 2020-11-27 | $14.01 | $14.20 | $13.98 | $14.20 | $14.20 | 1,290 |
| 2020-11-25 | $14.07 | $14.07 | $13.60 | $13.81 | $13.81 | 4,837 |
| 2020-11-24 | $14.20 | $14.47 | $13.95 | $14.07 | $14.07 | 4,841 |
| 2020-11-23 | $14.20 | $14.20 | $14.05 | $14.08 | $14.08 | 3,257 |
| 2020-11-20 | $13.87 | $14.06 | $13.83 | $14.05 | $14.05 | 6,998 |
| 2020-11-19 | $13.81 | $13.84 | $13.63 | $13.76 | $13.76 | 3,345 |
| 2020-11-18 | $13.60 | $13.63 | $13.60 | $13.61 | $13.61 | 2,340 |
| 2020-11-17 | $13.42 | $13.48 | $13.39 | $13.47 | $13.47 | 4,501 |
| 2020-11-16 | $13.05 | $13.07 | $13.00 | $13.00 | $13.00 | 10,252 |
| 2020-11-13 | $13.05 | $13.08 | $13.02 | $13.04 | $13.04 | 5,350 |
| 2020-11-12 | $13.18 | $13.36 | $12.97 | $12.98 | $12.98 | 12,680 |
| 2020-11-11 | $13.25 | $13.25 | $13.05 | $13.12 | $13.12 | 3,343 |
| 2020-11-10 | $13.44 | $13.47 | $13.09 | $13.41 | $13.41 | 23,795 |
| 2020-11-09 | $13.85 | $13.85 | $13.00 | $13.43 | $13.43 | 8,128 |
| 2020-11-06 | $12.87 | $12.91 | $12.81 | $12.90 | $12.90 | 11,677 |
| 2020-11-05 | $12.79 | $12.86 | $12.78 | $12.82 | $12.82 | 20,046 |
| 2020-11-04 | $12.60 | $12.76 | $12.52 | $12.65 | $12.65 | 32,191 |
| 2020-11-03 | $12.36 | $12.82 | $12.36 | $12.80 | $12.80 | 39,381 |
| 2020-11-02 | $12.50 | $12.54 | $12.45 | $12.45 | $12.45 | 27,474 |
| 2020-10-30 | $12.44 | $12.63 | $12.44 | $12.62 | $12.62 | 9,841 |
| 2020-10-29 | $12.79 | $13.09 | $12.77 | $12.77 | $12.77 | 24,286 |
| 2020-10-28 | $12.93 | $13.17 | $12.79 | $12.79 | $12.79 | 31,161 |
| 2020-10-27 | $13.13 | $13.16 | $13.11 | $13.12 | $13.12 | 20,707 |
| 2020-10-26 | $13.50 | $13.72 | $13.29 | $13.31 | $13.31 | 11,217 |
| 2020-10-23 | $13.60 | $13.72 | $13.60 | $13.72 | $13.72 | 9,613 |
| 2020-10-22 | $13.69 | $13.70 | $13.54 | $13.60 | $13.60 | 6,426 |
| 2020-10-21 | $13.75 | $13.78 | $13.65 | $13.76 | $13.76 | 16,595 |
| 2020-10-20 | $13.96 | $13.96 | $13.88 | $13.95 | $13.95 | 39,236 |
| 2020-10-19 | $13.74 | $14.35 | $13.68 | $13.83 | $13.83 | 57,826 |
| 2020-10-16 | $12.99 | $13.10 | $12.99 | $13.10 | $13.10 | 12,348 |
| 2020-10-15 | $12.96 | $13.03 | $12.89 | $13.03 | $13.03 | 10,114 |
| 2020-10-14 | $13.04 | $13.06 | $13.01 | $13.01 | $13.01 | 21,575 |
| 2020-10-13 | $13.42 | $13.42 | $13.16 | $13.21 | $13.21 | 22,388 |
| 2020-10-12 | $13.69 | $13.69 | $13.25 | $13.38 | $13.38 | 10,130 |
| 2020-10-09 | $13.33 | $13.38 | $13.31 | $13.31 | $13.31 | 26,465 |
| 2020-10-08 | $13.26 | $13.26 | $13.00 | $13.10 | $13.10 | 2,726 |
| 2020-10-07 | $13.19 | $13.19 | $13.08 | $13.08 | $13.08 | 5,395 |
| 2020-10-06 | $13.30 | $13.38 | $13.21 | $13.21 | $13.21 | 52,642 |
| 2020-10-05 | $12.97 | $12.97 | $12.79 | $12.89 | $12.89 | 23,318 |
| 2020-10-02 | $12.60 | $12.63 | $12.48 | $12.63 | $12.63 | 11,092 |
| 2020-10-01 | $12.68 | $12.72 | $12.64 | $12.67 | $12.67 | 4,668 |
| 2020-09-30 | $12.39 | $12.72 | $12.39 | $12.72 | $12.72 | 14,678 |
| 2020-09-29 | $12.60 | $12.95 | $12.60 | $12.77 | $12.77 | 24,039 |
| 2020-09-28 | $12.60 | $12.65 | $12.56 | $12.62 | $12.62 | 2,492 |
| 2020-09-25 | $13.04 | $13.23 | $13.02 | $13.22 | $13.22 | 5,494 |
| 2020-09-24 | $13.37 | $13.39 | $13.30 | $13.33 | $13.33 | 9,339 |
| 2020-09-23 | $13.48 | $13.49 | $13.32 | $13.42 | $13.42 | 12,517 |
| 2020-09-22 | $13.79 | $13.92 | $13.74 | $13.92 | $13.92 | 5,392 |
| 2020-09-21 | $13.89 | $13.89 | $13.61 | $13.85 | $13.85 | 8,386 |
| 2020-09-18 | $14.03 | $14.17 | $13.98 | $13.98 | $13.98 | 4,344 |
| 2020-09-17 | $14.01 | $14.02 | $13.91 | $13.91 | $13.91 | 12,326 |
| 2020-09-16 | $14.08 | $14.18 | $14.07 | $14.14 | $14.14 | 3,228 |
| 2020-09-15 | $14.10 | $14.14 | $14.06 | $14.08 | $14.08 | 25,940 |
| 2020-09-14 | $14.43 | $14.43 | $14.20 | $14.23 | $14.23 | 7,994 |
| 2020-09-11 | $14.11 | $14.18 | $14.07 | $14.14 | $14.14 | 2,733 |
| 2020-09-10 | $14.14 | $14.20 | $14.04 | $14.17 | $14.17 | 8,706 |
| 2020-09-09 | $14.12 | $14.24 | $14.12 | $14.17 | $14.17 | 6,837 |
| 2020-09-08 | $14.11 | $14.15 | $13.99 | $14.10 | $14.10 | 4,394 |
| 2020-09-04 | $14.40 | $14.75 | $14.40 | $14.75 | $14.75 | 4,333 |
| 2020-09-03 | $14.61 | $14.61 | $14.46 | $14.47 | $14.47 | 7,267 |
| 2020-09-02 | $14.11 | $14.18 | $14.09 | $14.15 | $14.15 | 3,983 |
| 2020-09-01 | $13.73 | $14.08 | $13.73 | $13.92 | $13.92 | 12,727 |
| 2020-08-31 | $14.67 | $14.67 | $14.31 | $14.44 | $14.44 | 6,734 |
| 2020-08-28 | $15.10 | $15.10 | $14.88 | $14.94 | $14.94 | 9,062 |
| 2020-08-27 | $15.32 | $15.51 | $15.32 | $15.45 | $15.45 | 9,161 |
| 2020-08-26 | $15.75 | $15.80 | $15.71 | $15.78 | $15.78 | 8,180 |
| 2020-08-25 | $15.58 | $15.65 | $15.44 | $15.64 | $15.64 | 58,471 |
| 2020-08-24 | $15.39 | $15.51 | $15.39 | $15.51 | $15.51 | 2,287 |
| 2020-08-21 | $15.44 | $15.59 | $15.44 | $15.59 | $15.59 | 1,163 |
| 2020-08-20 | $15.88 | $15.88 | $15.42 | $15.69 | $15.69 | 3,030 |
| 2020-08-19 | $16.32 | $16.34 | $16.08 | $16.27 | $16.27 | 4,059 |
| 2020-08-18 | $16.29 | $16.55 | $16.29 | $16.55 | $16.55 | 3,843 |
| 2020-08-17 | $16.32 | $16.32 | $15.93 | $16.18 | $16.18 | 5,700 |
| 2020-08-14 | $16.00 | $16.04 | $15.93 | $16.00 | $16.00 | 8,503 |
| 2020-08-13 | $16.46 | $16.46 | $16.15 | $16.29 | $16.29 | 4,209 |
| 2020-08-12 | $16.49 | $16.53 | $16.37 | $16.50 | $16.50 | 4,938 |
| 2020-08-11 | $16.20 | $16.43 | $16.12 | $16.12 | $16.12 | 9,126 |
| 2020-08-10 | $15.91 | $16.02 | $15.91 | $15.94 | $15.94 | 10,909 |
| 2020-08-07 | $15.90 | $15.93 | $15.89 | $15.92 | $15.92 | 2,364 |
| 2020-08-06 | $15.74 | $15.81 | $15.71 | $15.79 | $15.79 | 5,000 |
| 2020-08-05 | $16.01 | $16.09 | $15.97 | $15.97 | $15.97 | 4,831 |
| 2020-08-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 8,656 |
| 2020-08-03 | $15.70 | $15.85 | $15.70 | $15.83 | $15.83 | 4,469 |
| 2020-07-31 | $15.17 | $15.17 | $15.03 | $15.10 | $15.10 | 2,804 |
| 2020-07-30 | $15.52 | $15.52 | $15.33 | $15.33 | $15.33 | 2,789 |
| 2020-07-29 | $15.92 | $15.92 | $15.68 | $15.78 | $15.78 | 3,423 |
| 2020-07-28 | $16.08 | $16.11 | $16.05 | $16.05 | $16.05 | 1,277 |
| 2020-07-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 346 |
| 2020-07-24 | $16.14 | $16.14 | $16.10 | $16.13 | $16.13 | 966 |
| 2020-07-23 | $16.20 | $16.23 | $16.07 | $16.07 | $16.07 | 2,236 |
| 2020-07-22 | $15.54 | $16.18 | $15.54 | $16.15 | $16.15 | 6,118 |
| 2020-07-21 | $15.53 | $15.88 | $15.53 | $15.75 | $15.75 | 6,418 |
| 2020-07-20 | $15.87 | $15.89 | $15.77 | $15.89 | $15.89 | 2,099 |
| 2020-07-17 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 14,400 |
| 2020-07-16 | $15.95 | $16.00 | $15.86 | $15.94 | $15.94 | 3,400 |
| 2020-07-15 | $16.25 | $16.27 | $16.19 | $16.19 | $16.19 | 2,000 |
| 2020-07-14 | $16.41 | $16.56 | $16.41 | $16.54 | $16.54 | 5,000 |
| 2020-07-13 | $16.56 | $16.60 | $16.46 | $16.46 | $16.46 | 8,500 |
| 2020-07-10 | $16.71 | $16.71 | $16.63 | $16.67 | $16.67 | 7,200 |
| 2020-07-09 | $16.60 | $16.60 | $16.35 | $16.41 | $16.41 | 2,800 |
| 2020-07-08 | $16.72 | $16.72 | $16.55 | $16.68 | $16.68 | 990 |
| 2020-07-07 | $16.47 | $16.47 | $16.40 | $16.40 | $16.40 | 680 |
| 2020-07-06 | $16.64 | $16.64 | $16.52 | $16.57 | $16.57 | 3,300 |
| 2020-07-02 | $16.08 | $16.08 | $16.02 | $16.02 | $16.02 | 1,300 |
| 2020-07-01 | $15.91 | $15.97 | $15.91 | $15.95 | $15.95 | 1,700 |
| 2020-06-30 | $15.93 | $15.93 | $15.86 | $15.91 | $15.91 | 1,300 |
| 2020-06-29 | $16.01 | $16.01 | $15.83 | $15.92 | $15.92 | 2,861 |
| 2020-06-26 | $16.38 | $16.38 | $16.08 | $16.20 | $16.20 | 5,891 |
| 2020-06-25 | $16.44 | $16.44 | $16.34 | $16.44 | $16.44 | 7,568 |
| 2020-06-24 | $16.20 | $16.25 | $16.00 | $16.02 | $16.02 | 2,253 |
| 2020-06-23 | $16.13 | $16.13 | $15.98 | $16.03 | $16.03 | 17,584 |
| 2020-06-22 | $15.87 | $16.06 | $15.87 | $16.06 | $16.06 | 12,555 |
| 2020-06-19 | $15.60 | $15.60 | $15.15 | $15.33 | $15.33 | 47,630 |
| 2020-06-18 | $14.92 | $14.94 | $14.92 | $14.94 | $14.94 | 2,280 |
| 2020-06-17 | $15.12 | $15.12 | $14.92 | $14.99 | $14.99 | 6,384 |
| 2020-06-16 | $14.67 | $14.90 | $14.53 | $14.59 | $14.59 | 8,697 |
| 2020-06-15 | $14.50 | $14.78 | $14.50 | $14.65 | $14.65 | 10,900 |
| 2020-06-12 | $15.07 | $15.07 | $14.94 | $14.95 | $14.95 | 2,536 |
| 2020-06-11 | $15.18 | $15.18 | $14.85 | $14.85 | $14.85 | 1,113 |
| 2020-06-10 | $15.37 | $15.39 | $15.27 | $15.39 | $15.39 | 9,777 |
| 2020-06-09 | $14.75 | $15.04 | $14.75 | $15.04 | $15.04 | 1,446 |
| 2020-06-08 | $15.36 | $15.36 | $15.14 | $15.28 | $15.28 | 8,933 |
| 2020-06-05 | $14.76 | $14.80 | $14.75 | $14.75 | $14.75 | 4,676 |
| 2020-06-04 | $14.30 | $14.34 | $14.13 | $14.13 | $14.13 | 1,671 |
| 2020-06-03 | $14.30 | $14.40 | $14.30 | $14.38 | $14.38 | 30,759 |
| 2020-06-02 | $14.23 | $14.37 | $14.23 | $14.37 | $14.37 | 6,206 |
| 2020-06-01 | $13.87 | $14.11 | $13.87 | $14.11 | $14.11 | 1,523 |
| 2020-05-29 | $13.74 | $13.74 | $13.55 | $13.67 | $13.67 | 4,405 |
| 2020-05-28 | $14.01 | $14.06 | $13.92 | $13.92 | $13.92 | 1,748 |
| 2020-05-27 | $13.94 | $13.94 | $13.66 | $13.73 | $13.73 | 11,381 |
| 2020-05-26 | $14.32 | $14.32 | $13.59 | $13.73 | $13.73 | 3,510 |
| 2020-05-22 | $13.05 | $13.07 | $12.94 | $12.94 | $12.94 | 4,523 |
| 2020-05-21 | $13.00 | $13.13 | $12.88 | $12.88 | $12.88 | 7,031 |
| 2020-05-20 | $12.84 | $12.97 | $12.84 | $12.93 | $12.93 | 7,437 |
| 2020-05-19 | $12.71 | $12.81 | $12.71 | $12.76 | $12.76 | 13,663 |
| 2020-05-18 | $12.60 | $12.88 | $12.60 | $12.78 | $12.78 | 24,878 |
| 2020-05-15 | $12.02 | $12.66 | $12.02 | $12.50 | $12.50 | 19,265 |
| 2020-05-14 | $12.46 | $12.59 | $12.30 | $12.59 | $12.59 | 11,348 |
| 2020-05-13 | $12.71 | $12.87 | $12.59 | $12.59 | $12.59 | 19,399 |
| 2020-05-12 | $12.65 | $13.08 | $12.65 | $12.83 | $12.83 | 25,627 |
| 2020-05-11 | $12.50 | $13.12 | $12.50 | $12.93 | $12.93 | 5,619 |
| 2020-05-08 | $12.88 | $12.88 | $12.47 | $12.59 | $12.59 | 10,131 |
| 2020-05-07 | $12.59 | $12.59 | $12.19 | $12.26 | $12.26 | 6,345 |
| 2020-05-06 | $12.48 | $12.53 | $12.31 | $12.38 | $12.38 | 8,376 |
| 2020-05-05 | $12.33 | $12.64 | $12.32 | $12.54 | $12.54 | 13,289 |
| 2020-05-04 | $11.88 | $12.31 | $11.88 | $12.23 | $12.23 | 19,156 |
| 2020-05-01 | $12.66 | $12.66 | $12.18 | $12.22 | $12.22 | 15,059 |
| 2020-04-30 | $12.45 | $12.59 | $12.26 | $12.40 | $12.40 | 7,082 |
| 2020-04-29 | $12.48 | $12.64 | $12.33 | $12.56 | $12.56 | 6,740 |
| 2020-04-28 | $12.41 | $12.64 | $12.23 | $12.28 | $12.28 | 35,396 |
| 2020-04-27 | $11.87 | $12.26 | $11.87 | $12.16 | $12.16 | 60,736 |
| 2020-04-24 | $11.89 | $12.21 | $11.89 | $12.09 | $12.09 | 7,346 |
| 2020-04-23 | $11.90 | $12.45 | $11.90 | $12.15 | $12.15 | 14,228 |
| 2020-04-22 | $12.21 | $12.33 | $11.97 | $12.25 | $12.25 | 28,829 |
| 2020-04-21 | $12.43 | $12.60 | $12.21 | $12.23 | $12.23 | 47,090 |
| 2020-04-20 | $12.37 | $12.80 | $12.37 | $12.58 | $12.58 | 42,135 |
| 2020-04-17 | $12.62 | $12.62 | $12.28 | $12.42 | $12.42 | 22,994 |
| 2020-04-16 | $11.90 | $12.60 | $11.90 | $12.27 | $12.27 | 30,320 |
| 2020-04-15 | $12.72 | $12.72 | $12.47 | $12.65 | $12.65 | 76,075 |
| 2020-04-14 | $12.84 | $12.93 | $12.64 | $12.70 | $12.70 | 76,826 |
| 2020-04-13 | $12.50 | $12.77 | $12.22 | $12.45 | $12.45 | 16,375 |
| 2020-04-09 | $12.59 | $12.59 | $12.04 | $12.29 | $12.29 | 10,146 |
| 2020-04-08 | $12.03 | $12.03 | $11.60 | $11.86 | $11.86 | 13,437 |
| 2020-04-07 | $12.22 | $12.80 | $12.10 | $12.13 | $12.13 | 19,802 |
| 2020-04-06 | $11.70 | $11.73 | $11.50 | $11.64 | $11.64 | 23,710 |
| 2020-04-03 | $11.36 | $11.56 | $11.00 | $11.25 | $11.25 | 19,057 |
| 2020-04-02 | $11.04 | $11.09 | $10.76 | $11.08 | $11.08 | 13,430 |
| 2020-04-01 | $10.88 | $11.25 | $10.49 | $10.72 | $10.72 | 40,586 |
| 2020-03-31 | $11.23 | $11.48 | $10.80 | $10.84 | $10.84 | 19,037 |
| 2020-03-30 | $10.62 | $11.51 | $10.62 | $11.10 | $11.10 | 26,308 |
| 2020-03-27 | $11.85 | $11.85 | $11.50 | $11.65 | $11.65 | 21,270 |
| 2020-03-26 | $10.26 | $11.51 | $10.26 | $11.20 | $11.20 | 20,465 |
| 2020-03-25 | $10.36 | $12.19 | $10.36 | $11.19 | $11.19 | 18,106 |
| 2020-03-24 | $11.38 | $11.50 | $10.31 | $10.81 | $10.81 | 14,024 |
| 2020-03-23 | $9.50 | $10.17 | $9.21 | $9.88 | $9.88 | 46,257 |
| 2020-03-20 | $9.13 | $9.79 | $9.10 | $9.37 | $9.37 | 36,200 |
| 2020-03-19 | $9.64 | $9.85 | $9.06 | $9.41 | $9.41 | 57,541 |
| 2020-03-18 | $10.00 | $10.68 | $9.59 | $10.16 | $10.16 | 37,758 |
| 2020-03-17 | $10.67 | $11.07 | $10.28 | $10.82 | $10.82 | 74,856 |
| 2020-03-16 | $10.67 | $11.21 | $10.01 | $10.99 | $10.99 | 47,682 |
| 2020-03-13 | $11.15 | $11.74 | $10.76 | $11.23 | $11.23 | 113,621 |
| 2020-03-12 | $10.96 | $11.38 | $10.76 | $10.99 | $10.99 | 102,926 |
| 2020-03-11 | $12.24 | $12.54 | $12.22 | $12.22 | $12.22 | 29,576 |
| 2020-03-10 | $12.55 | $12.84 | $12.45 | $12.74 | $12.74 | 76,568 |
| 2020-03-09 | $12.30 | $12.83 | $12.30 | $12.74 | $12.74 | 44,388 |
| 2020-03-06 | $13.45 | $13.71 | $13.45 | $13.58 | $13.58 | 17,169 |
| 2020-03-05 | $13.73 | $13.87 | $13.68 | $13.68 | $13.68 | 38,231 |
| 2020-03-04 | $14.00 | $14.28 | $13.97 | $14.14 | $14.14 | 50,134 |
| 2020-03-03 | $13.89 | $13.99 | $13.63 | $13.71 | $13.71 | 165,246 |
| 2020-03-02 | $13.44 | $13.88 | $13.44 | $13.82 | $13.82 | 55,078 |
| 2020-02-28 | $13.13 | $13.41 | $13.13 | $13.26 | $13.26 | 47,200 |
| 2020-02-27 | $13.59 | $13.68 | $13.55 | $13.59 | $13.59 | 16,456 |
| 2020-02-26 | $13.89 | $14.08 | $13.82 | $13.90 | $13.90 | 22,811 |
| 2020-02-25 | $14.00 | $14.03 | $13.75 | $13.84 | $13.84 | 36,366 |
| 2020-02-24 | $14.10 | $14.28 | $13.50 | $14.00 | $14.00 | 18,421 |
| 2020-02-21 | $14.64 | $14.64 | $14.35 | $14.35 | $14.35 | 13,080 |
| 2020-02-20 | $14.68 | $14.73 | $14.60 | $14.64 | $14.64 | 26,690 |
| 2020-02-19 | $15.36 | $15.36 | $15.08 | $15.10 | $15.10 | 9,495 |
| 2020-02-18 | $15.14 | $15.50 | $15.14 | $15.36 | $15.36 | 8,422 |
| 2020-02-14 | $16.06 | $16.57 | $16.06 | $16.42 | $16.42 | 8,367 |
| 2020-02-13 | $15.93 | $16.02 | $15.93 | $15.98 | $15.98 | 3,851 |
| 2020-02-12 | $16.39 | $16.77 | $16.36 | $16.56 | $16.56 | 6,902 |
| 2020-02-11 | $16.76 | $16.79 | $16.65 | $16.79 | $16.79 | 7,873 |
| 2020-02-10 | $16.56 | $16.72 | $16.43 | $16.72 | $16.72 | 5,142 |
| 2020-02-07 | $16.70 | $16.75 | $16.65 | $16.67 | $16.67 | 8,913 |
| 2020-02-06 | $16.56 | $16.88 | $16.56 | $16.86 | $16.86 | 9,752 |
| 2020-02-05 | $16.29 | $16.29 | $16.15 | $16.22 | $16.22 | 4,883 |
| 2020-02-04 | $16.01 | $16.12 | $15.98 | $16.07 | $16.07 | 6,661 |
| 2020-02-03 | $16.01 | $16.06 | $15.98 | $16.03 | $16.03 | 5,341 |
| 2020-01-31 | $16.11 | $16.11 | $15.81 | $15.81 | $15.81 | 7,117 |
| 2020-01-30 | $16.18 | $16.25 | $16.14 | $16.23 | $16.23 | 5,933 |
| 2020-01-29 | $16.47 | $16.67 | $16.46 | $16.54 | $16.54 | 7,689 |
| 2020-01-28 | $16.51 | $16.73 | $16.51 | $16.73 | $16.73 | 16,489 |
| 2020-01-27 | $16.93 | $16.93 | $16.57 | $16.70 | $16.70 | 12,383 |
| 2020-01-24 | $17.03 | $17.30 | $16.90 | $17.00 | $17.00 | 23,868 |
| 2020-01-23 | $16.87 | $17.00 | $16.87 | $17.00 | $17.00 | 10,038 |
| 2020-01-22 | $16.66 | $16.70 | $16.55 | $16.62 | $16.62 | 11,490 |
| 2020-01-21 | $16.70 | $16.89 | $16.70 | $16.88 | $16.88 | 11,169 |
| 2020-01-17 | $18.00 | $18.00 | $17.91 | $17.94 | $17.94 | 4,546 |
| 2020-01-16 | $17.95 | $17.99 | $17.95 | $17.95 | $17.95 | 7,387 |
| 2020-01-15 | $18.00 | $18.11 | $18.00 | $18.11 | $18.11 | 15,308 |
| 2020-01-14 | $17.57 | $17.77 | $17.57 | $17.74 | $17.74 | 2,721 |
| 2020-01-13 | $17.34 | $17.37 | $17.34 | $17.37 | $17.37 | 3,030 |
| 2020-01-10 | $16.87 | $17.40 | $16.87 | $17.34 | $17.34 | 3,543 |
| 2020-01-09 | $17.19 | $17.28 | $17.19 | $17.26 | $17.26 | 4,117 |
| 2020-01-08 | $17.28 | $17.36 | $17.21 | $17.30 | $17.30 | 4,121 |
| 2020-01-07 | $17.34 | $17.42 | $17.34 | $17.36 | $17.36 | 4,089 |
| 2020-01-06 | $17.17 | $17.25 | $17.17 | $17.19 | $17.19 | 2,170 |
| 2020-01-03 | $16.99 | $17.03 | $16.94 | $16.94 | $16.94 | 2,251 |
| 2020-01-02 | $17.12 | $17.12 | $16.96 | $17.01 | $17.01 | 11,356 |
| 2019-12-31 | $16.76 | $17.29 | $16.76 | $16.90 | $16.90 | 2,660 |
| 2019-12-30 | $16.75 | $17.00 | $16.75 | $16.81 | $16.81 | 5,786 |
| 2019-12-27 | $16.70 | $17.21 | $16.70 | $16.75 | $16.75 | 3,160 |
| 2019-12-26 | $16.33 | $17.57 | $16.33 | $16.99 | $16.99 | 2,268 |
| 2019-12-24 | $17.15 | $17.15 | $16.89 | $16.89 | $16.89 | 1,332 |
| 2019-12-23 | $17.28 | $17.28 | $17.18 | $17.24 | $17.24 | 3,932 |
| 2019-12-20 | $17.44 | $17.44 | $17.30 | $17.30 | $17.30 | 1,423 |
| 2019-12-19 | $17.31 | $17.37 | $17.28 | $17.28 | $17.28 | 4,824 |
| 2019-12-18 | $17.24 | $17.24 | $17.14 | $17.14 | $17.14 | 2,584 |
| 2019-12-17 | $17.07 | $17.12 | $17.05 | $17.09 | $17.09 | 1,722 |
| 2019-12-16 | $17.10 | $17.23 | $17.10 | $17.21 | $17.21 | 4,580 |
| 2019-12-13 | $16.70 | $16.99 | $16.65 | $16.67 | $16.67 | 2,793 |
| 2019-12-12 | $17.05 | $17.08 | $16.96 | $17.08 | $17.08 | 6,422 |
| 2019-12-11 | $17.07 | $17.08 | $17.01 | $17.05 | $17.05 | 5,078 |
| 2019-12-10 | $17.02 | $17.08 | $16.98 | $17.01 | $17.01 | 4,627 |
| 2019-12-09 | $17.13 | $17.30 | $17.13 | $17.24 | $17.24 | 3,785 |
| 2019-12-06 | $17.43 | $17.48 | $17.43 | $17.46 | $17.46 | 11,373 |
| 2019-12-05 | $17.14 | $17.20 | $17.06 | $17.18 | $17.18 | 3,836 |
| 2019-12-04 | $17.44 | $17.45 | $17.40 | $17.40 | $17.40 | 8,943 |
| 2019-12-03 | $17.60 | $17.60 | $17.12 | $17.43 | $17.43 | 12,064 |
| 2019-12-02 | $18.00 | $18.00 | $17.54 | $17.68 | $17.68 | 32,505 |
| 2019-11-29 | $17.19 | $17.98 | $17.19 | $17.89 | $17.89 | 28,148 |
| 2019-11-27 | $16.90 | $16.95 | $16.76 | $16.85 | $16.85 | 36,414 |
| 2019-11-26 | $16.30 | $16.39 | $16.07 | $16.35 | $16.35 | 70,571 |
| 2019-11-25 | $16.35 | $16.36 | $16.06 | $16.10 | $16.10 | 19,711 |
| 2019-11-22 | $15.40 | $15.40 | $15.31 | $15.33 | $15.33 | 3,002 |
| 2019-11-21 | $15.48 | $15.56 | $15.48 | $15.53 | $15.53 | 6,444 |
| 2019-11-20 | $16.03 | $16.03 | $15.94 | $15.94 | $15.94 | 946 |
| 2019-11-19 | $16.00 | $16.19 | $16.00 | $16.09 | $16.09 | 7,931 |
| 2019-11-18 | $16.54 | $16.58 | $16.54 | $16.58 | $16.58 | 6,668 |
| 2019-11-15 | $16.60 | $16.78 | $16.60 | $16.78 | $16.78 | 832 |
| 2019-11-14 | $17.43 | $17.43 | $17.04 | $17.36 | $17.36 | 12,848 |
| 2019-11-13 | $17.17 | $17.30 | $17.02 | $17.30 | $17.30 | 20,963 |
| 2019-11-12 | $17.11 | $17.25 | $17.11 | $17.21 | $17.21 | 16,276 |
| 2019-11-11 | $16.69 | $16.75 | $16.69 | $16.74 | $16.74 | 4,854 |
| 2019-11-08 | $16.46 | $16.46 | $16.24 | $16.31 | $16.31 | 2,923 |
| 2019-11-07 | $16.84 | $16.84 | $16.35 | $16.55 | $16.55 | 1,711 |
| 2019-11-06 | $16.39 | $16.40 | $16.37 | $16.38 | $16.38 | 3,876 |
| 2019-11-05 | $16.67 | $16.67 | $16.56 | $16.58 | $16.58 | 4,422 |
| 2019-11-04 | $16.82 | $17.04 | $16.58 | $17.04 | $17.04 | 1,185 |
| 2019-11-01 | $16.82 | $16.82 | $16.80 | $16.81 | $16.81 | 3,755 |
| 2019-10-31 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,811 |
| 2019-10-30 | $17.28 | $17.28 | $16.87 | $17.03 | $17.03 | 9,018 |
| 2019-10-29 | $17.00 | $17.13 | $17.00 | $17.11 | $17.11 | 6,283 |
| 2019-10-28 | $17.20 | $17.20 | $16.94 | $16.96 | $16.96 | 5,503 |
| 2019-10-25 | $17.31 | $17.31 | $17.02 | $17.04 | $17.04 | 4,543 |
| 2019-10-24 | $17.07 | $17.15 | $16.97 | $17.10 | $17.10 | 9,536 |
| 2019-10-23 | $16.86 | $17.34 | $16.86 | $17.10 | $17.10 | 3,762 |
| 2019-10-22 | $17.02 | $17.06 | $16.99 | $16.99 | $16.99 | 13,612 |
| 2019-10-21 | $16.79 | $17.02 | $16.79 | $17.01 | $17.01 | 12,727 |
| 2019-10-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 615 |
| 2019-10-17 | $16.80 | $17.02 | $16.80 | $17.00 | $17.00 | 8,556 |
| 2019-10-16 | $16.81 | $16.86 | $16.77 | $16.77 | $16.77 | 194,154 |
| 2019-10-15 | $17.05 | $17.10 | $16.94 | $16.94 | $16.94 | 15,819 |
| 2019-10-14 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 980 |
| 2019-10-11 | $16.99 | $17.10 | $16.97 | $17.06 | $17.06 | 7,026 |
| 2019-10-10 | $16.65 | $16.99 | $16.65 | $16.86 | $16.86 | 3,278 |
| 2019-10-09 | $16.83 | $16.91 | $16.82 | $16.88 | $16.88 | 12,783 |
| 2019-10-08 | $16.73 | $16.78 | $16.71 | $16.71 | $16.71 | 5,090 |
| 2019-10-07 | $16.47 | $16.55 | $16.46 | $16.48 | $16.48 | 13,685 |
| 2019-10-04 | $16.20 | $16.36 | $16.05 | $16.36 | $16.36 | 26,935 |
| 2019-10-03 | $15.80 | $16.14 | $15.80 | $16.12 | $16.12 | 22,141 |
| 2019-10-02 | $15.70 | $15.70 | $15.58 | $15.58 | $15.58 | 3,248 |
| 2019-10-01 | $15.51 | $15.51 | $15.39 | $15.44 | $15.44 | 12,299 |
| 2019-09-30 | $15.21 | $15.30 | $15.19 | $15.30 | $15.30 | 14,319 |
| 2019-09-27 | $15.35 | $15.47 | $15.16 | $15.47 | $15.47 | 3,991 |
| 2019-09-26 | $15.26 | $15.43 | $15.26 | $15.42 | $15.42 | 2,278 |
| 2019-09-25 | $15.58 | $15.70 | $15.58 | $15.70 | $15.70 | 1,356 |
| 2019-09-24 | $15.76 | $15.76 | $15.66 | $15.70 | $15.70 | 9,566 |
| 2019-09-23 | $15.82 | $15.84 | $15.66 | $15.82 | $15.82 | 7,676 |
| 2019-09-20 | $15.65 | $15.78 | $15.63 | $15.63 | $15.63 | 4,555 |
| 2019-09-19 | $15.88 | $15.88 | $15.65 | $15.65 | $15.65 | 4,494 |
| 2019-09-18 | $15.80 | $15.80 | $15.56 | $15.58 | $15.58 | 4,254 |
| 2019-09-17 | $15.77 | $15.88 | $15.77 | $15.88 | $15.88 | 4,594 |
| 2019-09-16 | $15.87 | $15.87 | $15.83 | $15.86 | $15.86 | 2,271 |
| 2019-09-13 | $15.92 | $15.92 | $15.86 | $15.88 | $15.88 | 1,948 |
| 2019-09-12 | $15.81 | $15.95 | $15.81 | $15.92 | $15.92 | 3,982 |
| 2019-09-11 | $15.64 | $15.68 | $15.63 | $15.68 | $15.68 | 1,078 |
| 2019-09-10 | $15.52 | $15.53 | $15.50 | $15.52 | $15.52 | 13,023 |
| 2019-09-09 | $15.26 | $15.50 | $15.26 | $15.38 | $15.38 | 7,470 |
| 2019-09-06 | $15.47 | $15.47 | $15.36 | $15.38 | $15.38 | 4,471 |
| 2019-09-05 | $15.50 | $15.50 | $15.18 | $15.37 | $15.37 | 2,644 |
| 2019-09-04 | $15.54 | $15.56 | $15.50 | $15.55 | $15.55 | 11,890 |
| 2019-09-03 | $15.48 | $15.50 | $15.45 | $15.49 | $15.49 | 13,907 |
| 2019-08-30 | $15.30 | $15.76 | $15.30 | $15.57 | $15.57 | 2,732 |
| 2019-08-29 | $15.21 | $15.21 | $15.16 | $15.21 | $15.21 | 4,914 |
| 2019-08-28 | $15.09 | $15.15 | $15.09 | $15.12 | $15.12 | 5,751 |
| 2019-08-27 | $14.71 | $15.09 | $14.71 | $15.09 | $15.09 | 13,392 |
| 2019-08-26 | $15.03 | $15.19 | $15.03 | $15.19 | $15.19 | 5,285 |
| 2019-08-23 | $15.04 | $15.04 | $14.94 | $14.99 | $14.99 | 4,431 |
| 2019-08-22 | $15.00 | $15.04 | $14.96 | $15.04 | $15.04 | 3,723 |
| 2019-08-21 | $14.87 | $14.98 | $14.86 | $14.89 | $14.89 | 72,718 |
| 2019-08-20 | $14.78 | $14.80 | $14.75 | $14.75 | $14.75 | 27,230 |
| 2019-08-19 | $14.89 | $14.91 | $14.83 | $14.87 | $14.87 | 11,612 |
| 2019-08-16 | $15.14 | $15.27 | $15.14 | $15.23 | $15.23 | 18,700 |
| 2019-08-15 | $14.93 | $15.07 | $14.91 | $15.02 | $15.02 | 16,902 |
| 2019-08-14 | $14.79 | $14.79 | $14.69 | $14.72 | $14.72 | 8,043 |
| 2019-08-13 | $15.02 | $15.06 | $14.91 | $15.03 | $15.03 | 4,684 |
| 2019-08-12 | $14.93 | $14.97 | $14.89 | $14.90 | $14.90 | 6,276 |
| 2019-08-09 | $15.02 | $15.05 | $14.95 | $14.95 | $14.95 | 10,522 |
| 2019-08-08 | $14.80 | $15.13 | $14.80 | $14.99 | $14.99 | 39,005 |
| 2019-08-07 | $15.24 | $15.59 | $15.24 | $15.50 | $15.50 | 4,902 |
| 2019-08-06 | $15.31 | $15.40 | $15.26 | $15.34 | $15.34 | 10,143 |
| 2019-08-05 | $15.73 | $15.73 | $15.57 | $15.61 | $15.61 | 3,761 |
| 2019-08-02 | $15.91 | $15.99 | $15.85 | $15.99 | $15.99 | 6,210 |
| 2019-08-01 | $16.00 | $16.07 | $15.90 | $15.99 | $15.99 | 11,064 |
| 2019-07-31 | $15.85 | $15.96 | $15.83 | $15.93 | $15.93 | 29,772 |
| 2019-07-30 | $15.40 | $15.63 | $15.40 | $15.54 | $15.54 | 6,058 |
| 2019-07-29 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 765 |
| 2019-07-26 | $15.70 | $15.81 | $15.67 | $15.81 | $15.81 | 4,553 |
| 2019-07-25 | $15.69 | $15.69 | $15.62 | $15.66 | $15.66 | 3,684 |
| 2019-07-24 | $15.78 | $15.95 | $15.78 | $15.82 | $15.82 | 7,818 |
| 2019-07-23 | $15.35 | $15.75 | $15.35 | $15.54 | $15.54 | 16,489 |
| 2019-07-22 | $15.17 | $15.21 | $15.12 | $15.15 | $15.15 | 11,487 |
| 2019-07-19 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 5,576 |
| 2019-07-18 | $15.00 | $15.25 | $15.00 | $15.13 | $15.13 | 7,683 |
| 2019-07-17 | $15.24 | $15.43 | $15.24 | $15.26 | $15.26 | 4,696 |
| 2019-07-16 | $15.08 | $15.33 | $15.08 | $15.33 | $15.33 | 19,880 |
| 2019-07-15 | $15.46 | $15.83 | $15.46 | $15.67 | $15.67 | 5,419 |
| 2019-07-12 | $15.40 | $15.79 | $15.40 | $15.62 | $15.62 | 9,094 |
| 2019-07-11 | $15.70 | $15.70 | $15.61 | $15.66 | $15.66 | 6,507 |
| 2019-07-10 | $15.66 | $15.99 | $15.66 | $15.74 | $15.74 | 31,612 |
| 2019-07-09 | $15.49 | $15.64 | $15.49 | $15.64 | $15.64 | 17,632 |
| 2019-07-08 | $15.63 | $15.68 | $15.58 | $15.68 | $15.68 | 6,867 |
| 2019-07-05 | $15.80 | $15.80 | $15.70 | $15.76 | $15.76 | 3,724 |
| 2019-07-03 | $16.13 | $16.13 | $16.02 | $16.07 | $16.07 | 5,307 |
| 2019-07-02 | $15.90 | $16.07 | $15.90 | $16.01 | $16.01 | 8,434 |
| 2019-07-01 | $15.68 | $16.00 | $15.68 | $15.76 | $15.76 | 8,953 |
| 2019-06-28 | $15.56 | $15.71 | $15.47 | $15.71 | $15.71 | 5,629 |
| 2019-06-27 | $15.34 | $15.34 | $15.19 | $15.22 | $15.22 | 42,803 |
| 2019-06-26 | $15.22 | $15.26 | $15.09 | $15.15 | $15.15 | 6,794 |
| 2019-06-25 | $15.05 | $15.22 | $15.05 | $15.14 | $15.14 | 19,500 |
| 2019-06-24 | $15.01 | $15.20 | $15.01 | $15.16 | $15.16 | 33,871 |
| 2019-06-21 | $15.17 | $15.17 | $14.95 | $15.08 | $15.08 | 12,021 |
| 2019-06-20 | $15.26 | $15.43 | $15.26 | $15.37 | $15.37 | 7,566 |
| 2019-06-19 | $15.04 | $15.20 | $15.04 | $15.13 | $15.13 | 14,679 |
| 2019-06-18 | $14.95 | $15.16 | $14.95 | $15.13 | $15.13 | 26,518 |
| 2019-06-17 | $15.11 | $15.11 | $14.98 | $15.09 | $15.09 | 14,086 |
| 2019-06-14 | $15.12 | $15.24 | $15.12 | $15.18 | $15.18 | 7,731 |
| 2019-06-13 | $15.53 | $15.53 | $15.36 | $15.39 | $15.39 | 6,831 |
| 2019-06-12 | $15.67 | $15.68 | $15.58 | $15.62 | $15.62 | 29,249 |
| 2019-06-11 | $15.58 | $15.64 | $15.57 | $15.64 | $15.64 | 16,899 |
| 2019-06-10 | $15.52 | $15.61 | $15.51 | $15.56 | $15.56 | 5,156 |
| 2019-06-07 | $16.04 | $16.17 | $16.04 | $16.15 | $16.15 | 10,006 |
| 2019-06-06 | $16.08 | $16.10 | $16.02 | $16.10 | $16.10 | 2,736 |
| 2019-06-05 | $16.23 | $16.23 | $16.03 | $16.10 | $16.10 | 6,088 |
| 2019-06-04 | $16.06 | $16.22 | $16.06 | $16.20 | $16.20 | 6,801 |
| 2019-06-03 | $16.20 | $16.20 | $16.13 | $16.15 | $16.15 | 8,003 |
| 2019-05-31 | $15.78 | $15.82 | $15.77 | $15.78 | $15.78 | 14,838 |
| 2019-05-30 | $15.76 | $15.77 | $15.72 | $15.73 | $15.73 | 5,669 |
| 2019-05-29 | $15.70 | $15.84 | $15.70 | $15.76 | $15.76 | 4,475 |
| 2019-05-28 | $15.87 | $15.87 | $15.81 | $15.83 | $15.83 | 5,873 |
| 2019-05-24 | $15.72 | $15.73 | $15.71 | $15.73 | $15.73 | 2,177 |
| 2019-05-23 | $15.85 | $15.91 | $15.59 | $15.73 | $15.73 | 3,488 |
| 2019-05-22 | $15.94 | $15.94 | $15.86 | $15.93 | $15.93 | 3,965 |
| 2019-05-21 | $16.12 | $16.12 | $15.97 | $16.07 | $16.07 | 15,470 |
| 2019-05-20 | $16.17 | $16.23 | $16.11 | $16.22 | $16.22 | 5,743 |
| 2019-05-17 | $16.50 | $16.63 | $16.36 | $16.45 | $16.45 | 3,135 |
| 2019-05-16 | $16.50 | $16.55 | $16.46 | $16.50 | $16.50 | 7,583 |
| 2019-05-15 | $16.31 | $16.60 | $16.31 | $16.49 | $16.49 | 9,618 |
| 2019-05-14 | $16.28 | $16.46 | $16.28 | $16.30 | $16.30 | 10,044 |
| 2019-05-13 | $16.06 | $16.30 | $16.06 | $16.07 | $16.07 | 15,864 |
| 2019-05-10 | $16.28 | $16.48 | $16.13 | $16.38 | $16.38 | 20,289 |
| 2019-05-09 | $16.36 | $16.64 | $16.36 | $16.64 | $16.64 | 3,621 |
| 2019-05-08 | $16.64 | $16.65 | $16.51 | $16.51 | $16.51 | 5,506 |
| 2019-05-07 | $16.74 | $16.74 | $16.46 | $16.54 | $16.54 | 5,270 |
| 2019-05-06 | $16.64 | $16.64 | $16.43 | $16.52 | $16.52 | 10,645 |
| 2019-05-03 | $16.61 | $16.71 | $16.54 | $16.71 | $16.71 | 8,187 |
| 2019-05-02 | $16.41 | $16.53 | $16.40 | $16.40 | $16.40 | 1,681 |
| 2019-05-01 | $16.86 | $16.86 | $16.52 | $16.52 | $16.52 | 1,776 |
| 2019-04-30 | $16.55 | $16.60 | $16.50 | $16.51 | $16.51 | 11,337 |
| 2019-04-29 | $16.55 | $16.57 | $16.51 | $16.54 | $16.54 | 3,389 |
| 2019-04-26 | $16.48 | $16.55 | $16.47 | $16.49 | $16.49 | 9,547 |
| 2019-04-25 | $16.40 | $16.43 | $16.37 | $16.39 | $16.39 | 3,050 |
| 2019-04-24 | $16.34 | $16.44 | $16.32 | $16.33 | $16.33 | 2,622 |
| 2019-04-23 | $16.45 | $16.45 | $16.30 | $16.37 | $16.37 | 4,564 |
| 2019-04-22 | $16.49 | $16.51 | $16.33 | $16.44 | $16.44 | 4,503 |
| 2019-04-18 | $16.52 | $16.52 | $16.28 | $16.39 | $16.39 | 1,862 |
| 2019-04-17 | $16.25 | $16.32 | $16.20 | $16.20 | $16.20 | 6,464 |
| 2019-04-16 | $16.12 | $16.31 | $16.12 | $16.12 | $16.12 | 186,948 |
| 2019-04-15 | $15.96 | $16.14 | $15.96 | $16.13 | $16.13 | 14,122 |
| 2019-04-12 | $16.17 | $16.17 | $16.00 | $16.06 | $16.06 | 27,727 |
| 2019-04-11 | $16.31 | $16.71 | $16.11 | $16.13 | $16.13 | 28,402 |
| 2019-04-10 | $16.79 | $16.79 | $16.64 | $16.67 | $16.67 | 3,988 |
| 2019-04-09 | $16.62 | $16.75 | $16.62 | $16.65 | $16.65 | 5,432 |
| 2019-04-08 | $16.71 | $16.71 | $16.70 | $16.70 | $16.70 | 1,283 |
| 2019-04-05 | $16.80 | $16.80 | $16.69 | $16.76 | $16.76 | 4,815 |
| 2019-04-04 | $16.85 | $16.85 | $16.58 | $16.69 | $16.69 | 7,116 |
| 2019-04-03 | $16.40 | $16.58 | $16.40 | $16.50 | $16.50 | 26,558 |
| 2019-04-02 | $16.15 | $16.28 | $16.15 | $16.25 | $16.25 | 15,781 |
| 2019-04-01 | $16.06 | $16.18 | $16.05 | $16.12 | $16.12 | 2,787 |
| 2019-03-29 | $15.70 | $15.92 | $15.70 | $15.86 | $15.86 | 2,883 |
| 2019-03-28 | $15.65 | $15.86 | $15.65 | $15.76 | $15.76 | 4,899 |
| 2019-03-27 | $15.99 | $16.38 | $15.60 | $15.84 | $15.84 | 10,507 |
| 2019-03-26 | $16.02 | $16.02 | $15.80 | $15.93 | $15.93 | 6,534 |
| 2019-03-25 | $16.13 | $16.13 | $16.00 | $16.10 | $16.10 | 1,745 |
| 2019-03-22 | $16.08 | $16.18 | $16.04 | $16.13 | $16.13 | 3,572 |
| 2019-03-21 | $16.26 | $16.26 | $16.14 | $16.18 | $16.18 | 13,470 |
| 2019-03-20 | $15.91 | $16.28 | $15.91 | $16.18 | $16.18 | 3,920 |
| 2019-03-19 | $16.32 | $16.32 | $15.96 | $16.15 | $16.15 | 8,328 |
| 2019-03-18 | $16.28 | $16.28 | $16.07 | $16.15 | $16.15 | 10,693 |
| 2019-03-15 | $15.85 | $16.19 | $15.85 | $16.02 | $16.02 | 3,418 |
| 2019-03-14 | $15.86 | $16.20 | $15.86 | $16.01 | $16.01 | 1,531 |
| 2019-03-13 | $16.03 | $16.25 | $16.03 | $16.21 | $16.21 | 57,049 |
| 2019-03-12 | $16.00 | $16.00 | $15.79 | $15.94 | $15.94 | 11,126 |
| 2019-03-11 | $15.90 | $16.00 | $15.77 | $15.98 | $15.98 | 9,367 |
| 2019-03-08 | $15.53 | $15.69 | $15.53 | $15.64 | $15.64 | 4,811 |
| 2019-03-07 | $15.66 | $15.66 | $15.42 | $15.47 | $15.47 | 5,055 |
| 2019-03-06 | $15.50 | $15.50 | $15.34 | $15.39 | $15.39 | 5,600 |
| 2019-03-05 | $15.63 | $15.78 | $15.63 | $15.64 | $15.64 | 3,747 |
| 2019-03-04 | $15.50 | $15.85 | $15.50 | $15.60 | $15.60 | 7,685 |
| 2019-03-01 | $15.42 | $15.82 | $15.42 | $15.64 | $15.64 | 8,174 |
| 2019-02-28 | $15.88 | $15.88 | $15.59 | $15.64 | $15.64 | 20,931 |
| 2019-02-27 | $15.75 | $16.01 | $15.75 | $15.92 | $15.92 | 31,641 |
| 2019-02-26 | $16.00 | $16.07 | $15.94 | $16.03 | $16.03 | 22,061 |
| 2019-02-25 | $16.00 | $16.14 | $15.90 | $16.07 | $16.07 | 15,492 |
| 2019-02-22 | $15.75 | $15.85 | $15.75 | $15.78 | $15.78 | 14,417 |
| 2019-02-21 | $15.57 | $15.74 | $15.57 | $15.73 | $15.73 | 20,206 |
| 2019-02-20 | $15.35 | $15.54 | $15.35 | $15.53 | $15.53 | 19,796 |
| 2019-02-19 | $15.32 | $15.39 | $15.32 | $15.39 | $15.39 | 7,189 |
| 2019-02-15 | $15.01 | $15.24 | $15.01 | $15.22 | $15.22 | 6,845 |
| 2019-02-14 | $14.45 | $14.67 | $14.45 | $14.58 | $14.58 | 12,784 |
| 2019-02-13 | $14.86 | $14.91 | $14.43 | $14.54 | $14.54 | 9,716 |
| 2019-02-12 | $14.48 | $14.72 | $14.45 | $14.51 | $14.51 | 15,417 |
| 2019-02-11 | $15.09 | $15.10 | $14.37 | $14.37 | $14.37 | 21,641 |
| 2019-02-08 | $15.55 | $15.55 | $15.27 | $15.35 | $15.35 | 2,690 |
| 2019-02-07 | $15.86 | $15.86 | $15.43 | $15.63 | $15.63 | 3,404 |
| 2019-02-06 | $15.80 | $15.80 | $15.60 | $15.70 | $15.70 | 18,385 |
| 2019-02-05 | $15.78 | $15.85 | $15.78 | $15.84 | $15.84 | 34,573 |
| 2019-02-04 | $15.85 | $15.85 | $15.49 | $15.65 | $15.65 | 65,649 |
| 2019-02-01 | $15.58 | $15.59 | $15.53 | $15.57 | $15.57 | 339,628 |
| 2019-01-31 | $15.42 | $15.96 | $15.42 | $15.72 | $15.72 | 36,116 |
| 2019-01-30 | $15.53 | $15.60 | $15.30 | $15.59 | $15.59 | 122,106 |
| 2019-01-29 | $15.52 | $15.52 | $15.35 | $15.49 | $15.49 | 7,645 |
| 2019-01-28 | $15.09 | $15.36 | $15.09 | $15.10 | $15.10 | 7,410 |
| 2019-01-25 | $15.54 | $15.54 | $15.16 | $15.42 | $15.42 | 305,722 |
| 2019-01-24 | $15.01 | $15.35 | $14.98 | $15.05 | $15.05 | 4,229 |
| 2019-01-23 | $15.17 | $15.40 | $15.09 | $15.25 | $15.25 | 7,601 |
| 2019-01-22 | $15.11 | $15.20 | $15.03 | $15.10 | $15.10 | 414,827 |
| 2019-01-18 | $14.84 | $15.01 | $14.84 | $14.95 | $14.95 | 8,180 |
| 2019-01-17 | $14.53 | $14.81 | $14.51 | $14.77 | $14.77 | 17,202 |
| 2019-01-16 | $15.20 | $15.35 | $15.13 | $15.23 | $15.23 | 5,820 |
| 2019-01-15 | $15.41 | $15.61 | $15.24 | $15.33 | $15.33 | 217,240 |
| 2019-01-14 | $15.09 | $15.22 | $14.88 | $15.04 | $15.04 | 7,093 |
| 2019-01-11 | $15.11 | $15.33 | $15.09 | $15.09 | $15.09 | 207,200 |
| 2019-01-10 | $15.04 | $15.20 | $15.01 | $15.13 | $15.13 | 11,608 |
| 2019-01-09 | $14.95 | $15.11 | $14.94 | $15.05 | $15.05 | 211,895 |
| 2019-01-08 | $14.86 | $14.89 | $14.49 | $14.86 | $14.86 | 242,081 |
| 2019-01-07 | $14.50 | $14.77 | $14.48 | $14.64 | $14.64 | 9,255 |
| 2019-01-04 | $14.18 | $14.44 | $14.18 | $14.37 | $14.37 | 12,258 |
| 2019-01-03 | $13.91 | $14.42 | $13.91 | $14.13 | $14.13 | 11,989 |
| 2019-01-02 | $13.84 | $14.10 | $13.83 | $14.10 | $14.10 | 16,686 |
| 2018-12-31 | $13.94 | $14.08 | $13.93 | $14.01 | $14.01 | 76,771 |
| 2018-12-28 | $13.73 | $14.20 | $13.73 | $14.10 | $14.10 | 33,662 |
| 2018-12-27 | $13.31 | $13.57 | $13.24 | $13.50 | $13.50 | 84,179 |
| 2018-12-26 | $12.90 | $13.44 | $12.90 | $13.27 | $13.27 | 21,775 |
| 2018-12-24 | $13.86 | $13.86 | $13.50 | $13.68 | $13.68 | 26,537 |
| 2018-12-21 | $13.35 | $13.67 | $13.35 | $13.44 | $13.44 | 28,613 |
| 2018-12-20 | $14.00 | $14.24 | $14.00 | $14.20 | $14.20 | 19,312 |
| 2018-12-19 | $14.34 | $14.34 | $14.10 | $14.16 | $14.16 | 246,340 |
| 2018-12-18 | $14.65 | $14.73 | $14.53 | $14.65 | $14.65 | 61,224 |
| 2018-12-17 | $14.98 | $14.98 | $14.67 | $14.71 | $14.71 | 25,186 |
| 2018-12-14 | $14.65 | $14.84 | $14.65 | $14.72 | $14.72 | 24,571 |
| 2018-12-13 | $14.91 | $15.23 | $14.91 | $15.16 | $15.16 | 423,379 |
| 2018-12-12 | $15.14 | $15.37 | $14.91 | $15.11 | $15.11 | 11,065 |
| 2018-12-11 | $15.43 | $15.43 | $15.23 | $15.28 | $15.28 | 23,747 |
| 2018-12-10 | $15.55 | $15.65 | $15.55 | $15.60 | $15.60 | 13,200 |
| 2018-12-07 | $15.60 | $15.65 | $15.37 | $15.53 | $15.53 | 313,284 |
| 2018-12-06 | $15.19 | $15.48 | $15.19 | $15.44 | $15.44 | 310,848 |
| 2018-12-04 | $15.53 | $15.64 | $15.41 | $15.43 | $15.43 | 104,202 |
| 2018-12-03 | $15.67 | $15.86 | $15.67 | $15.75 | $15.75 | 96,512 |
| 2018-11-30 | $15.67 | $15.67 | $15.34 | $15.39 | $15.39 | 12,818 |
| 2018-11-29 | $16.16 | $16.47 | $16.16 | $16.33 | $16.33 | 8,651 |
| 2018-11-28 | $16.13 | $16.23 | $15.95 | $16.12 | $16.12 | 9,836 |
| 2018-11-27 | $15.71 | $16.05 | $15.71 | $15.98 | $15.98 | 78,018 |
| 2018-11-26 | $15.56 | $16.00 | $15.56 | $15.80 | $15.80 | 12,856 |
| 2018-11-23 | $16.49 | $16.49 | $16.03 | $16.08 | $16.08 | 1,938 |
| 2018-11-21 | $17.45 | $17.45 | $17.02 | $17.20 | $17.20 | 24,454 |
| 2018-11-20 | $17.38 | $17.50 | $17.16 | $17.39 | $17.39 | 10,520 |
| 2018-11-19 | $17.69 | $17.69 | $17.13 | $17.43 | $17.43 | 3,082 |
| 2018-11-16 | $17.58 | $17.58 | $17.22 | $17.31 | $17.31 | 7,847 |
| 2018-11-15 | $17.12 | $17.55 | $17.12 | $17.47 | $17.47 | 127,574 |
| 2018-11-14 | $16.58 | $16.78 | $16.58 | $16.78 | $16.78 | 47,578 |
| 2018-11-13 | $16.50 | $16.60 | $16.48 | $16.58 | $16.58 | 61,733 |
| 2018-11-12 | $15.97 | $16.10 | $15.88 | $15.88 | $15.88 | 5,556 |
| 2018-11-09 | $16.05 | $16.16 | $15.99 | $15.99 | $15.99 | 1,155 |
| 2018-11-08 | $16.20 | $16.69 | $16.20 | $16.28 | $16.28 | 60,599 |
| 2018-11-07 | $14.88 | $15.06 | $14.78 | $14.86 | $14.86 | 14,041 |
| 2018-11-06 | $14.44 | $14.74 | $14.44 | $14.53 | $14.53 | 1,853 |
| 2018-11-05 | $14.91 | $14.91 | $14.69 | $14.74 | $14.74 | 9,043 |
| 2018-11-02 | $14.82 | $14.82 | $14.71 | $14.73 | $14.73 | 4,514 |
| 2018-11-01 | $14.83 | $14.85 | $14.80 | $14.80 | $14.80 | 1,503 |
| 2018-10-31 | $15.14 | $15.14 | $14.78 | $14.93 | $14.93 | 28,850 |
| 2018-10-30 | $14.34 | $14.34 | $14.05 | $14.10 | $14.10 | 3,370 |
| 2018-10-29 | $14.17 | $14.47 | $14.04 | $14.24 | $14.24 | 4,121 |
| 2018-10-26 | $14.33 | $14.37 | $14.15 | $14.15 | $14.15 | 6,974 |
| 2018-10-25 | $14.34 | $14.51 | $14.20 | $14.51 | $14.51 | 8,614 |
| 2018-10-24 | $14.55 | $14.55 | $14.28 | $14.32 | $14.32 | 9,762 |
| 2018-10-23 | $14.56 | $14.57 | $14.32 | $14.50 | $14.50 | 6,933 |
| 2018-10-22 | $14.55 | $14.71 | $14.55 | $14.69 | $14.69 | 3,594 |
| 2018-10-19 | $14.74 | $14.84 | $14.74 | $14.75 | $14.75 | 9,478 |
| 2018-10-18 | $14.84 | $14.84 | $14.50 | $14.50 | $14.50 | 26,603 |
| 2018-10-17 | $14.58 | $14.65 | $14.47 | $14.65 | $14.65 | 11,138 |
| 2018-10-16 | $14.21 | $14.59 | $14.21 | $14.54 | $14.54 | 10,633 |
| 2018-10-15 | $14.48 | $14.48 | $14.17 | $14.28 | $14.28 | 9,426 |
| 2018-10-12 | $14.30 | $14.31 | $14.15 | $14.21 | $14.21 | 13,775 |
| 2018-10-11 | $14.19 | $14.35 | $14.19 | $14.21 | $14.21 | 7,263 |
| 2018-10-10 | $14.49 | $14.69 | $14.49 | $14.57 | $14.57 | 11,656 |
| 2018-10-09 | $14.43 | $14.85 | $14.43 | $14.71 | $14.71 | 4,165 |
| 2018-10-08 | $14.51 | $14.81 | $14.51 | $14.73 | $14.73 | 1,801 |
| 2018-10-05 | $14.55 | $14.76 | $14.55 | $14.66 | $14.66 | 3,903 |
| 2018-10-04 | $14.85 | $14.93 | $14.65 | $14.65 | $14.65 | 6,817 |
| 2018-10-03 | $17.69 | $17.83 | $17.69 | $17.70 | $14.75 | 59,605 |
| 2018-10-02 | $17.60 | $17.70 | $17.18 | $17.56 | $14.63 | 10,256 |
| 2018-10-01 | $16.39 | $17.63 | $16.39 | $17.46 | $14.55 | 5,756 |
| 2018-09-28 | $16.94 | $17.62 | $16.94 | $17.61 | $14.68 | 6,838 |
| 2018-09-27 | $17.62 | $17.62 | $16.92 | $17.29 | $14.41 | 2,293 |
| 2018-09-26 | $15.69 | $17.84 | $15.69 | $17.62 | $14.68 | 13,730 |
| 2018-09-25 | $17.80 | $17.80 | $17.43 | $17.63 | $14.69 | 9,715 |
| 2018-09-24 | $17.84 | $17.84 | $17.70 | $17.70 | $14.75 | 6,154 |
| 2018-09-21 | $17.80 | $17.80 | $17.66 | $17.71 | $14.75 | 39,922 |
| 2018-09-20 | $17.84 | $17.84 | $17.71 | $17.82 | $14.85 | 4,862 |
| 2018-09-19 | $17.90 | $17.90 | $17.75 | $17.78 | $14.81 | 11,940 |
| 2018-09-18 | $17.06 | $17.40 | $17.06 | $17.35 | $14.46 | 36,824 |
| 2018-09-17 | $16.94 | $17.10 | $16.94 | $17.08 | $14.23 | 13,264 |
| 2018-09-14 | $16.92 | $17.12 | $16.92 | $17.07 | $14.23 | 43,482 |
| 2018-09-13 | $16.99 | $17.08 | $16.90 | $17.04 | $14.20 | 7,107 |
| 2018-09-12 | $16.61 | $16.96 | $16.61 | $16.86 | $14.05 | 5,889 |
| 2018-09-11 | $16.57 | $17.01 | $16.57 | $16.90 | $14.08 | 28,095 |
| 2018-09-10 | $16.80 | $17.01 | $16.80 | $16.83 | $14.03 | 5,632 |
| 2018-09-07 | $17.11 | $17.11 | $16.79 | $16.91 | $14.09 | 13,998 |
| 2018-09-06 | $17.55 | $17.55 | $17.45 | $17.54 | $14.62 | 10,389 |
| 2018-09-05 | $17.29 | $17.48 | $17.29 | $17.48 | $14.57 | 7,264 |
| 2018-09-04 | $17.69 | $17.79 | $17.58 | $17.71 | $14.75 | 3,100 |
| 2018-08-31 | $17.61 | $17.99 | $17.61 | $17.79 | $14.83 | 1,794 |
| 2018-08-30 | $17.69 | $17.87 | $17.51 | $17.64 | $14.70 | 9,058 |
| 2018-08-29 | $17.66 | $17.89 | $17.66 | $17.67 | $14.73 | 2,406 |
| 2018-08-28 | $17.61 | $17.80 | $17.61 | $17.74 | $14.78 | 21,206 |
| 2018-08-27 | $17.19 | $17.50 | $17.19 | $17.45 | $14.54 | 7,435 |
| 2018-08-24 | $17.14 | $17.47 | $17.14 | $17.19 | $14.33 | 10,668 |
| 2018-08-23 | $17.31 | $17.31 | $17.22 | $17.26 | $14.38 | 7,066 |
| 2018-08-22 | $17.25 | $17.40 | $17.25 | $17.36 | $14.47 | 9,679 |
| 2018-08-21 | $17.41 | $17.50 | $17.37 | $17.42 | $14.52 | 20,016 |
| 2018-08-20 | $17.40 | $17.80 | $17.40 | $17.50 | $14.58 | 4,256 |
| 2018-08-17 | $17.55 | $17.79 | $17.55 | $17.67 | $14.73 | 11,444 |
| 2018-08-16 | $17.54 | $17.79 | $17.54 | $17.75 | $14.79 | 10,552 |
| 2018-08-15 | $17.50 | $17.64 | $17.42 | $17.53 | $14.60 | 10,524 |
| 2018-08-14 | $17.41 | $17.63 | $17.41 | $17.51 | $14.59 | 11,490 |
| 2018-08-13 | $17.55 | $17.70 | $17.55 | $17.63 | $14.69 | 4,983 |
| 2018-08-10 | $17.74 | $18.09 | $17.74 | $17.87 | $14.89 | 13,605 |
| 2018-08-09 | $17.85 | $18.02 | $17.85 | $18.02 | $15.02 | 1,400 |
| 2018-08-08 | $18.68 | $18.68 | $18.49 | $18.49 | $15.40 | 2,680 |
| 2018-08-07 | $18.26 | $18.70 | $18.26 | $18.37 | $15.31 | 5,556 |
| 2018-08-06 | $18.35 | $18.41 | $18.35 | $18.36 | $15.30 | 6,895 |
| 2018-08-03 | $18.15 | $18.47 | $18.15 | $18.47 | $15.39 | 3,505 |
| 2018-08-02 | $18.31 | $18.52 | $18.31 | $18.42 | $15.35 | 4,489 |
| 2018-08-01 | $18.26 | $18.60 | $18.26 | $18.60 | $15.50 | 4,273 |
| 2018-07-31 | $18.23 | $18.56 | $18.23 | $18.45 | $15.37 | 13,243 |
| 2018-07-30 | $18.58 | $18.60 | $18.43 | $18.51 | $15.42 | 10,665 |
| 2018-07-27 | $18.51 | $18.63 | $18.48 | $18.59 | $15.49 | 1,316 |
| 2018-07-26 | $18.69 | $18.90 | $18.69 | $18.90 | $15.75 | 18,130 |
| 2018-07-25 | $18.72 | $18.77 | $18.64 | $18.77 | $15.64 | 12,457 |
| 2018-07-24 | $19.06 | $19.06 | $18.73 | $18.81 | $15.67 | 28,281 |
| 2018-07-23 | $19.14 | $19.14 | $18.87 | $18.93 | $15.78 | 8,612 |
| 2018-07-20 | $18.75 | $18.83 | $18.75 | $18.76 | $15.63 | 13,052 |
| 2018-07-19 | $18.70 | $18.74 | $18.51 | $18.74 | $15.62 | 23,434 |
| 2018-07-18 | $18.57 | $18.74 | $18.54 | $18.64 | $15.53 | 15,348 |
| 2018-07-17 | $18.52 | $18.62 | $18.44 | $18.56 | $15.47 | 18,777 |
| 2018-07-16 | $18.63 | $18.63 | $18.38 | $18.47 | $15.39 | 24,686 |
| 2018-07-13 | $18.68 | $18.68 | $18.32 | $18.45 | $15.38 | 8,253 |
| 2018-07-12 | $18.50 | $18.50 | $18.15 | $18.29 | $15.24 | 17,528 |
| 2018-07-11 | $18.80 | $18.82 | $18.70 | $18.70 | $15.58 | 10,756 |
| 2018-07-10 | $18.81 | $18.96 | $18.81 | $18.96 | $15.80 | 16,758 |
| 2018-07-09 | $18.72 | $18.90 | $18.70 | $18.83 | $15.69 | 19,328 |
| 2018-07-06 | $18.87 | $18.87 | $18.70 | $18.80 | $15.67 | 26,300 |
| 2018-07-05 | $18.12 | $18.18 | $18.05 | $18.05 | $15.04 | 7,480 |
| 2018-07-03 | $17.80 | $18.04 | $17.80 | $17.86 | $14.88 | 8,133 |
| 2018-07-02 | $17.68 | $17.87 | $17.68 | $17.85 | $14.88 | 19,792 |
| 2018-06-29 | $18.23 | $18.23 | $17.91 | $17.93 | $14.94 | 8,968 |
| 2018-06-28 | $17.83 | $18.16 | $17.83 | $18.05 | $15.04 | 11,643 |
| 2018-06-27 | $18.09 | $18.31 | $17.89 | $18.05 | $15.04 | 10,561 |
| 2018-06-26 | $17.71 | $17.79 | $17.71 | $17.75 | $14.79 | 20,564 |
| 2018-06-25 | $18.11 | $18.25 | $18.02 | $18.18 | $15.15 | 22,147 |
| 2018-06-22 | $18.58 | $18.58 | $18.32 | $18.41 | $15.34 | 10,926 |
| 2018-06-21 | $18.33 | $18.33 | $18.11 | $18.18 | $15.15 | 22,074 |
| 2018-06-20 | $18.38 | $18.39 | $18.14 | $18.30 | $15.25 | 44,302 |
| 2018-06-19 | $18.08 | $18.32 | $18.04 | $18.13 | $15.10 | 30,296 |
| 2018-06-18 | $18.17 | $18.17 | $17.98 | $17.98 | $14.98 | 13,958 |
| 2018-06-15 | $18.45 | $18.46 | $18.35 | $18.46 | $15.38 | 25,813 |
| 2018-06-14 | $18.57 | $18.85 | $18.57 | $18.76 | $15.63 | 29,925 |
| 2018-06-13 | $18.02 | $18.35 | $18.02 | $18.16 | $15.13 | 68,876 |
| 2018-06-12 | $17.35 | $17.35 | $17.16 | $17.22 | $14.35 | 50,778 |
| 2018-06-11 | $17.43 | $17.43 | $17.35 | $17.42 | $14.52 | 53,553 |
| 2018-06-08 | $17.44 | $17.44 | $17.04 | $17.12 | $14.27 | 21,741 |
| 2018-06-07 | $16.92 | $17.19 | $16.92 | $17.05 | $14.21 | 29,008 |
| 2018-06-06 | $16.47 | $16.47 | $16.40 | $16.42 | $13.68 | 17,928 |
| 2018-06-05 | $16.60 | $16.60 | $16.35 | $16.55 | $13.79 | 15,882 |
| 2018-06-04 | $16.65 | $16.65 | $16.38 | $16.40 | $13.67 | 14,968 |
| 2018-06-01 | $16.54 | $16.61 | $16.51 | $16.59 | $13.83 | 34,592 |
| 2018-05-31 | $17.06 | $17.06 | $16.66 | $16.70 | $13.92 | 32,630 |
| 2018-05-30 | $17.08 | $17.08 | $16.69 | $16.88 | $14.07 | 24,565 |
| 2018-05-29 | $16.58 | $16.79 | $16.58 | $16.74 | $13.95 | 16,424 |
| 2018-05-25 | $16.78 | $17.13 | $16.78 | $17.12 | $14.27 | 9,901 |
| 2018-05-24 | $17.16 | $17.20 | $17.04 | $17.06 | $14.22 | 53,644 |
| 2018-05-23 | $17.24 | $17.24 | $17.05 | $17.11 | $14.26 | 300,997 |
| 2018-05-22 | $16.80 | $16.95 | $16.75 | $16.83 | $14.03 | 879,898 |
| 2018-05-21 | $16.30 | $16.33 | $16.29 | $16.29 | $13.58 | 13,347 |
| 2018-05-18 | $16.72 | $16.72 | $16.44 | $16.49 | $13.74 | 11,202 |
| 2018-05-17 | $16.60 | $17.10 | $16.60 | $16.71 | $13.93 | 55,692 |
| 2018-05-16 | $16.25 | $16.25 | $16.18 | $16.18 | $13.48 | 4,885 |
| 2018-05-15 | $16.17 | $16.23 | $16.11 | $16.18 | $13.48 | 20,193 |
| 2018-05-14 | $15.80 | $15.99 | $15.80 | $15.89 | $13.24 | 9,069 |
| 2018-05-11 | $15.49 | $15.72 | $15.49 | $15.66 | $13.05 | 5,488 |
| 2018-05-10 | $15.80 | $15.80 | $15.62 | $15.65 | $13.04 | 5,503 |
| 2018-05-09 | $15.69 | $15.86 | $15.69 | $15.86 | $13.22 | 13,064 |
| 2018-05-08 | $16.00 | $16.05 | $15.88 | $15.96 | $13.30 | 45,538 |
| 2018-05-07 | $15.65 | $15.96 | $15.65 | $15.78 | $13.15 | 14,970 |
| 2018-05-04 | $15.67 | $16.15 | $15.67 | $16.02 | $13.35 | 12,774 |
| 2018-05-03 | $15.72 | $16.15 | $15.67 | $16.03 | $13.35 | 8,110 |
| 2018-05-02 | $15.66 | $16.14 | $15.66 | $15.79 | $13.16 | 11,312 |
| 2018-05-01 | $15.79 | $16.26 | $15.79 | $16.02 | $13.35 | 22,285 |
| 2018-04-30 | $16.00 | $16.15 | $15.98 | $16.04 | $13.36 | 33,091 |
| 2018-04-27 | $16.10 | $16.26 | $16.01 | $16.11 | $13.42 | 6,010 |
| 2018-04-26 | $16.22 | $16.57 | $16.22 | $16.49 | $13.74 | 130,370 |
| 2018-04-25 | $16.18 | $16.50 | $16.18 | $16.38 | $13.65 | 401,236 |
| 2018-04-24 | $16.59 | $16.59 | $16.05 | $16.15 | $13.45 | 94,576 |
| 2018-04-23 | $16.60 | $16.60 | $16.25 | $16.35 | $13.62 | 12,388 |
| 2018-04-20 | $15.81 | $16.07 | $15.76 | $15.92 | $13.26 | 6,116 |
| 2018-04-19 | $16.29 | $16.29 | $16.01 | $16.04 | $13.37 | 9,297 |
| 2018-04-18 | $16.21 | $16.37 | $16.21 | $16.37 | $13.64 | 12,181 |
| 2018-04-17 | $16.19 | $16.30 | $16.19 | $16.29 | $13.58 | 25,452 |
| 2018-04-16 | $16.16 | $16.46 | $16.16 | $16.46 | $13.72 | 11,493 |
| 2018-04-13 | $16.58 | $16.58 | $16.35 | $16.43 | $13.69 | 17,690 |
| 2018-04-12 | $16.23 | $16.33 | $16.23 | $16.23 | $13.53 | 3,922 |
| 2018-04-11 | $16.16 | $16.50 | $16.13 | $16.37 | $13.64 | 5,314 |
| 2018-04-10 | $16.71 | $16.71 | $16.21 | $16.43 | $13.69 | 13,785 |
| 2018-04-09 | $16.25 | $16.53 | $16.25 | $16.47 | $13.73 | 19,724 |
| 2018-04-06 | $16.14 | $16.36 | $16.14 | $16.21 | $13.51 | 40,340 |
| 2018-04-05 | $17.01 | $17.06 | $16.63 | $16.63 | $13.86 | 5,857 |
| 2018-04-04 | $16.72 | $16.99 | $16.63 | $16.99 | $14.16 | 5,576 |
| 2018-04-03 | $16.96 | $17.49 | $16.96 | $17.16 | $14.30 | 7,940 |
| 2018-04-02 | $16.99 | $17.17 | $16.91 | $16.93 | $14.11 | 6,578 |
| 2018-03-29 | $17.57 | $17.57 | $17.22 | $17.24 | $14.37 | 3,087 |
| 2018-03-28 | $17.31 | $17.70 | $17.31 | $17.53 | $14.61 | 5,566 |
| 2018-03-27 | $18.16 | $18.16 | $17.57 | $18.11 | $15.09 | 6,559 |
| 2018-03-26 | $18.42 | $18.42 | $18.10 | $18.29 | $15.24 | 18,236 |
| 2018-03-23 | $18.24 | $18.24 | $17.72 | $17.88 | $14.90 | 22,728 |
| 2018-03-22 | $17.99 | $18.29 | $17.93 | $18.00 | $15.00 | 5,587 |
| 2018-03-21 | $18.51 | $18.51 | $18.30 | $18.33 | $15.27 | 11,275 |
| 2018-03-20 | $18.15 | $18.35 | $18.14 | $18.35 | $15.29 | 20,678 |
| 2018-03-19 | $18.10 | $18.18 | $17.96 | $18.18 | $15.15 | 13,752 |
| 2018-03-16 | $18.14 | $18.29 | $18.14 | $18.29 | $15.24 | 2,791 |
| 2018-03-15 | $18.00 | $18.14 | $17.98 | $18.14 | $15.12 | 22,232 |
| 2018-03-14 | $17.87 | $18.00 | $17.87 | $18.00 | $15.00 | 2,124 |
| 2018-03-13 | $17.82 | $18.00 | $17.74 | $17.80 | $14.83 | 10,178 |
| 2018-03-12 | $17.78 | $17.78 | $17.65 | $17.77 | $14.81 | 1,489 |
| 2018-03-09 | $17.74 | $17.97 | $17.74 | $17.89 | $14.90 | 8,379 |
| 2018-03-08 | $17.78 | $17.85 | $17.75 | $17.84 | $14.87 | 10,968 |
| 2018-03-07 | $17.35 | $17.47 | $17.29 | $17.47 | $14.56 | 3,830 |
| 2018-03-06 | $17.50 | $17.78 | $17.50 | $17.65 | $14.71 | 11,421 |
| 2018-03-05 | $17.24 | $17.37 | $17.10 | $17.36 | $14.47 | 17,115 |
| 2018-03-02 | $17.09 | $17.26 | $17.04 | $17.23 | $14.35 | 12,547 |
| 2018-03-01 | $17.47 | $17.47 | $16.96 | $17.10 | $14.25 | 3,667 |
| 2018-02-28 | $17.65 | $17.65 | $17.60 | $17.65 | $14.71 | 4,726 |
| 2018-02-27 | $17.62 | $17.94 | $17.47 | $17.59 | $14.66 | 11,463 |
| 2018-02-26 | $17.85 | $17.85 | $17.58 | $17.71 | $14.76 | 11,445 |
| 2018-02-23 | $17.47 | $17.53 | $17.15 | $17.35 | $14.46 | 7,555 |
| 2018-02-22 | $17.15 | $17.32 | $17.11 | $17.25 | $14.38 | 14,160 |
| 2018-02-21 | $17.02 | $17.47 | $17.02 | $17.25 | $14.38 | 13,675 |
| 2018-02-20 | $17.30 | $17.45 | $17.30 | $17.45 | $14.54 | 17,983 |
| 2018-02-16 | $17.37 | $17.49 | $17.32 | $17.40 | $14.50 | 39,477 |
| 2018-02-15 | $18.08 | $18.08 | $17.59 | $17.85 | $14.88 | 6,445 |
| 2018-02-14 | $17.65 | $18.15 | $17.62 | $18.08 | $15.06 | 32,130 |
| 2018-02-13 | $17.42 | $17.46 | $17.25 | $17.38 | $14.48 | 23,883 |
| 2018-02-12 | $17.28 | $17.29 | $16.95 | $17.12 | $14.26 | 6,840 |
| 2018-02-09 | $17.08 | $17.18 | $16.55 | $16.94 | $14.12 | 33,529 |
| 2018-02-08 | $17.10 | $17.40 | $16.86 | $16.90 | $14.08 | 14,934 |
| 2018-02-07 | $17.40 | $17.65 | $17.40 | $17.63 | $14.69 | 28,755 |
| 2018-02-06 | $16.62 | $17.16 | $16.62 | $17.15 | $14.29 | 38,755 |
| 2018-02-05 | $16.79 | $17.11 | $16.64 | $16.90 | $14.08 | 10,688 |
| 2018-02-02 | $17.36 | $17.46 | $17.17 | $17.35 | $14.45 | 5,263 |
| 2018-02-01 | $17.66 | $17.77 | $17.61 | $17.72 | $14.77 | 12,104 |
| 2018-01-31 | $17.30 | $17.32 | $17.05 | $17.32 | $14.43 | 18,673 |
| 2018-01-30 | $17.12 | $17.31 | $17.12 | $17.30 | $14.42 | 26,634 |
| 2018-01-29 | $17.18 | $17.50 | $17.18 | $17.36 | $14.47 | 15,066 |
| 2018-01-26 | $17.50 | $17.71 | $17.50 | $17.65 | $14.71 | 9,253 |
| 2018-01-25 | $18.01 | $18.01 | $17.77 | $17.79 | $14.83 | 18,964 |
| 2018-01-24 | $18.22 | $18.22 | $18.07 | $18.12 | $15.10 | 16,292 |
| 2018-01-23 | $18.38 | $18.76 | $18.19 | $18.55 | $15.46 | 195,292 |
| 2018-01-22 | $18.00 | $18.31 | $18.00 | $18.25 | $15.21 | 61,915 |
| 2018-01-19 | $17.42 | $17.66 | $17.42 | $17.65 | $14.71 | 49,312 |
| 2018-01-18 | $17.00 | $17.04 | $16.97 | $16.97 | $14.14 | 3,534 |
| 2018-01-17 | $16.76 | $17.10 | $16.76 | $16.95 | $14.13 | 3,678 |
| 2018-01-16 | $17.30 | $17.30 | $16.90 | $16.96 | $14.13 | 16,780 |
| 2018-01-12 | $17.30 | $17.32 | $17.06 | $17.30 | $14.41 | 9,321 |
| 2018-01-11 | $16.91 | $17.32 | $16.90 | $17.20 | $14.33 | 29,564 |
| 2018-01-10 | $17.31 | $17.31 | $17.25 | $17.28 | $14.40 | 15,028 |
| 2018-01-09 | $17.56 | $17.64 | $17.41 | $17.47 | $14.56 | 16,670 |
| 2018-01-08 | $17.44 | $17.65 | $17.44 | $17.58 | $14.65 | 12,249 |
| 2018-01-05 | $17.65 | $17.65 | $17.48 | $17.63 | $14.69 | 10,582 |
| 2018-01-04 | $17.30 | $17.70 | $17.28 | $17.63 | $14.69 | 167,641 |
| 2018-01-03 | $16.87 | $17.17 | $16.87 | $17.14 | $14.28 | 25,418 |
| 2018-01-02 | $16.73 | $16.95 | $16.73 | $16.88 | $14.07 | 15,976 |
| 2017-12-29 | $16.78 | $16.78 | $16.68 | $16.71 | $13.92 | 13,634 |
| 2017-12-28 | $16.62 | $16.62 | $16.47 | $16.50 | $13.75 | 11,660 |
| 2017-12-27 | $16.39 | $16.51 | $16.24 | $16.40 | $13.66 | 18,432 |
| 2017-12-26 | $16.50 | $16.50 | $16.40 | $16.46 | $13.72 | 4,291 |
| 2017-12-22 | $16.46 | $16.46 | $16.40 | $16.46 | $13.71 | 11,919 |
| 2017-12-21 | $16.89 | $16.89 | $16.84 | $16.85 | $14.04 | 11,354 |
| 2017-12-20 | $16.77 | $16.94 | $16.77 | $16.83 | $14.02 | 9,144 |
| 2017-12-19 | $17.05 | $17.05 | $16.73 | $16.84 | $14.03 | 16,336 |
| 2017-12-18 | $17.06 | $17.06 | $16.64 | $16.88 | $14.07 | 13,886 |
| 2017-12-15 | $17.07 | $17.26 | $17.07 | $17.25 | $14.37 | 30,572 |
| 2017-12-14 | $17.42 | $17.42 | $16.80 | $16.85 | $14.04 | 89,166 |
| 2017-12-13 | $16.58 | $16.90 | $16.38 | $16.86 | $14.05 | 70,885 |
| 2017-12-12 | $16.30 | $16.35 | $16.18 | $16.21 | $13.51 | 27,236 |
| 2017-12-11 | $16.14 | $16.26 | $16.13 | $16.18 | $13.48 | 25,858 |
| 2017-12-08 | $16.02 | $16.02 | $15.62 | $15.89 | $13.24 | 19,468 |
| 2017-12-07 | $15.62 | $15.70 | $15.54 | $15.61 | $13.01 | 17,209 |
| 2017-12-06 | $15.35 | $15.35 | $15.12 | $15.22 | $12.68 | 13,467 |
| 2017-12-05 | $15.03 | $15.04 | $14.89 | $14.89 | $12.41 | 31,792 |
| 2017-12-04 | $14.98 | $15.10 | $14.90 | $15.10 | $12.58 | 10,897 |
| 2017-12-01 | $14.85 | $15.01 | $14.80 | $14.98 | $12.48 | 14,917 |
| 2017-11-30 | $14.98 | $14.98 | $14.90 | $14.98 | $12.48 | 26,598 |
| 2017-11-29 | $15.25 | $15.30 | $15.23 | $15.30 | $12.75 | 8,292 |
| 2017-11-28 | $15.51 | $15.51 | $15.16 | $15.34 | $12.78 | 14,623 |
| 2017-11-27 | $15.62 | $15.89 | $15.62 | $15.86 | $13.21 | 27,128 |
| 2017-11-24 | $16.25 | $16.25 | $15.84 | $15.84 | $13.20 | 10,923 |
| 2017-11-22 | $16.17 | $16.35 | $16.16 | $16.34 | $13.62 | 41,481 |
| 2017-11-21 | $15.50 | $15.70 | $15.35 | $15.53 | $12.94 | 62,188 |
| 2017-11-20 | $14.75 | $15.01 | $14.72 | $14.86 | $12.38 | 66,968 |
| 2017-11-17 | $15.53 | $15.69 | $15.20 | $15.20 | $12.67 | 26,338 |
| 2017-11-16 | $15.27 | $15.36 | $15.27 | $15.35 | $12.79 | 26,934 |
| 2017-11-15 | $15.38 | $15.38 | $15.10 | $15.10 | $12.58 | 27,874 |
| 2017-11-14 | $15.58 | $15.58 | $15.27 | $15.31 | $12.75 | 14,925 |
| 2017-11-13 | $14.95 | $14.95 | $14.55 | $14.78 | $12.32 | 27,885 |
| 2017-11-10 | $15.64 | $15.72 | $15.50 | $15.66 | $13.05 | 23,449 |
| 2017-11-09 | $16.50 | $16.55 | $15.51 | $15.60 | $13.00 | 85,620 |
| 2017-11-08 | $17.00 | $17.00 | $16.85 | $16.94 | $14.12 | 7,065 |
| 2017-11-07 | $16.71 | $17.10 | $16.71 | $17.00 | $14.17 | 29,331 |
| 2017-11-06 | $17.30 | $17.30 | $16.96 | $17.18 | $14.32 | 10,392 |
| 2017-11-03 | $17.40 | $17.40 | $17.16 | $17.25 | $14.38 | 14,812 |
| 2017-11-02 | $17.06 | $17.37 | $17.06 | $17.33 | $14.44 | 10,189 |
| 2017-11-01 | $17.39 | $17.44 | $17.35 | $17.44 | $14.53 | 28,430 |
| 2017-10-31 | $17.29 | $17.57 | $17.20 | $17.30 | $14.42 | 14,276 |
| 2017-10-30 | $17.50 | $17.50 | $17.29 | $17.35 | $14.45 | 4,041 |
| 2017-10-27 | $17.34 | $17.50 | $17.29 | $17.39 | $14.49 | 10,880 |
| 2017-10-26 | $17.25 | $17.61 | $17.25 | $17.34 | $14.45 | 10,996 |
| 2017-10-25 | $17.02 | $17.71 | $17.02 | $17.39 | $14.49 | 13,959 |
| 2017-10-24 | $17.42 | $17.42 | $17.35 | $17.37 | $14.48 | 5,572 |
| 2017-10-23 | $17.40 | $17.41 | $17.25 | $17.34 | $14.45 | 69,615 |
| 2017-10-20 | $17.83 | $17.83 | $17.53 | $17.61 | $14.68 | 27,826 |
| 2017-10-19 | $18.06 | $18.07 | $17.94 | $17.94 | $14.95 | 4,520 |
| 2017-10-18 | $18.25 | $18.25 | $18.04 | $18.20 | $15.17 | 5,316 |
| 2017-10-17 | $18.34 | $18.35 | $18.22 | $18.31 | $15.26 | 25,153 |
| 2017-10-16 | $17.94 | $18.42 | $17.94 | $18.12 | $15.10 | 38,587 |
| 2017-10-13 | $17.78 | $17.90 | $17.78 | $17.81 | $14.84 | 13,993 |
| 2017-10-12 | $17.71 | $17.71 | $17.50 | $17.60 | $14.67 | 10,407 |
| 2017-10-11 | $17.01 | $17.50 | $17.01 | $17.39 | $14.49 | 40,818 |
| 2017-10-10 | $16.97 | $16.99 | $16.82 | $16.92 | $14.10 | 5,067 |
| 2017-10-09 | $16.96 | $16.96 | $16.85 | $16.88 | $14.07 | 11,202 |
| 2017-10-06 | $16.80 | $16.85 | $16.77 | $16.82 | $14.02 | 9,934 |
| 2017-10-05 | $16.75 | $16.80 | $16.57 | $16.80 | $14.00 | 9,544 |
| 2017-10-04 | $16.50 | $16.55 | $16.50 | $16.55 | $13.79 | 5,934 |
| 2017-10-03 | $16.54 | $16.57 | $16.42 | $16.49 | $13.74 | 10,995 |
| 2017-10-02 | $16.55 | $16.61 | $16.35 | $16.60 | $13.83 | 15,055 |
| 2017-09-29 | $16.54 | $16.97 | $16.54 | $16.77 | $13.98 | 10,915 |
| 2017-09-28 | $16.45 | $16.45 | $16.05 | $16.38 | $13.65 | 7,788 |
| 2017-09-27 | $16.14 | $16.20 | $16.00 | $16.10 | $13.42 | 20,073 |
| 2017-09-26 | $15.80 | $16.18 | $15.80 | $16.00 | $13.33 | 67,288 |
| 2017-09-25 | $16.07 | $16.39 | $16.07 | $16.28 | $13.57 | 36,199 |
| 2017-09-22 | $16.17 | $16.17 | $15.99 | $16.00 | $13.33 | 24,559 |
| 2017-09-21 | $16.60 | $16.71 | $16.45 | $16.62 | $13.85 | 20,324 |
| 2017-09-20 | $17.09 | $17.20 | $17.04 | $17.08 | $14.23 | 32,521 |
| 2017-09-19 | $17.20 | $17.40 | $16.95 | $17.37 | $14.48 | 29,523 |
| 2017-09-18 | $17.32 | $17.32 | $17.11 | $17.25 | $14.38 | 12,259 |
| 2017-09-15 | $17.37 | $17.42 | $17.20 | $17.42 | $14.52 | 21,043 |
| 2017-09-14 | $17.34 | $17.37 | $17.12 | $17.37 | $14.48 | 27,909 |
| 2017-09-13 | $18.05 | $18.05 | $17.93 | $18.03 | $15.03 | 23,634 |
| 2017-09-12 | $18.31 | $18.31 | $17.96 | $18.01 | $15.01 | 33,846 |
| 2017-09-11 | $18.62 | $18.62 | $18.20 | $18.26 | $15.22 | 16,201 |
| 2017-09-08 | $18.41 | $18.41 | $18.10 | $18.17 | $15.14 | 36,159 |
| 2017-09-07 | $18.15 | $18.20 | $17.90 | $18.15 | $15.13 | 42,691 |
| 2017-09-06 | $17.78 | $18.00 | $17.77 | $18.00 | $15.00 | 50,677 |
| 2017-09-05 | $17.04 | $17.24 | $17.02 | $17.24 | $14.37 | 15,255 |
| 2017-09-01 | $16.85 | $17.03 | $16.85 | $16.87 | $14.06 | 11,011 |
| 2017-08-31 | $16.50 | $17.00 | $16.46 | $16.67 | $13.89 | 33,837 |
| 2017-08-30 | $17.03 | $17.74 | $17.03 | $17.57 | $14.64 | 92,436 |
| 2017-08-29 | $17.60 | $17.60 | $17.30 | $17.39 | $14.49 | 61,413 |
| 2017-08-28 | $17.55 | $17.70 | $17.38 | $17.70 | $14.75 | 80,870 |
| 2017-08-25 | $17.49 | $17.51 | $17.45 | $17.50 | $14.58 | 32,349 |
| 2017-08-24 | $17.30 | $17.46 | $17.30 | $17.35 | $14.46 | 24,297 |
| 2017-08-23 | $17.02 | $17.30 | $17.02 | $17.28 | $14.40 | 19,550 |
| 2017-08-22 | $16.34 | $16.79 | $16.34 | $16.79 | $13.99 | 68,430 |
| 2017-08-21 | $16.47 | $16.47 | $16.14 | $16.19 | $13.49 | 6,798 |
| 2017-08-18 | $16.21 | $16.30 | $15.92 | $16.05 | $13.38 | 149,073 |
| 2017-08-17 | $16.32 | $16.46 | $16.32 | $16.37 | $13.64 | 13,464 |
| 2017-08-16 | $16.06 | $16.35 | $16.06 | $16.35 | $13.63 | 17,576 |
| 2017-08-15 | $16.30 | $16.30 | $16.00 | $16.12 | $13.43 | 13,423 |
| 2017-08-14 | $15.90 | $15.91 | $15.63 | $15.91 | $13.26 | 24,717 |
| 2017-08-11 | $15.46 | $16.83 | $15.46 | $16.45 | $13.71 | 155,400 |
| 2017-08-10 | $15.72 | $15.72 | $15.02 | $15.21 | $12.68 | 33,822 |
| 2017-08-09 | $15.61 | $15.69 | $15.50 | $15.50 | $12.92 | 38,845 |
| 2017-08-08 | $15.00 | $15.40 | $15.00 | $15.33 | $12.78 | 180,300 |
| 2017-08-07 | $14.70 | $14.82 | $14.55 | $14.79 | $12.33 | 187,176 |
| 2017-08-04 | $13.91 | $13.91 | $13.75 | $13.90 | $11.58 | 6,534 |
| 2017-08-03 | $14.02 | $14.02 | $13.93 | $13.98 | $11.65 | 14,695 |
| 2017-08-02 | $14.05 | $14.14 | $14.00 | $14.02 | $11.69 | 16,806 |
| 2017-08-01 | $14.30 | $14.57 | $14.20 | $14.36 | $11.97 | 50,239 |
| 2017-07-31 | $12.83 | $13.80 | $12.83 | $13.61 | $11.34 | 44,331 |
| 2017-07-28 | $13.04 | $13.04 | $12.50 | $12.99 | $10.83 | 103,296 |
| 2017-07-27 | $14.32 | $14.53 | $14.30 | $14.49 | $12.08 | 26,263 |
| 2017-07-26 | $15.14 | $15.40 | $14.11 | $14.90 | $12.42 | 44,238 |
| 2017-07-25 | $14.57 | $14.78 | $14.47 | $14.58 | $12.15 | 57,469 |
| 2017-07-24 | $15.06 | $15.20 | $15.01 | $15.08 | $12.56 | 18,837 |
| 2017-07-21 | $15.00 | $15.00 | $14.76 | $14.90 | $12.42 | 7,040 |
| 2017-07-20 | $14.10 | $14.15 | $14.05 | $14.10 | $11.75 | 31,956 |
| 2017-07-19 | $14.05 | $14.15 | $14.00 | $14.10 | $11.75 | 21,388 |
| 2017-07-18 | $14.51 | $14.60 | $14.38 | $14.47 | $12.05 | 70,059 |
| 2017-07-17 | $12.54 | $12.63 | $12.45 | $12.59 | $10.49 | 41,540 |
| 2017-07-14 | $12.45 | $12.57 | $12.24 | $12.40 | $10.33 | 294,190 |
| 2017-07-13 | $12.88 | $12.96 | $12.83 | $12.96 | $10.80 | 24,966 |
| 2017-07-12 | $13.38 | $13.73 | $13.22 | $13.60 | $11.33 | 17,378 |
| 2017-07-11 | $13.28 | $13.28 | $12.60 | $12.96 | $10.80 | 103,888 |
| 2017-07-10 | $13.55 | $13.55 | $13.31 | $13.49 | $11.24 | 12,214 |
| 2017-07-07 | $13.61 | $13.81 | $13.61 | $13.80 | $11.50 | 25,314 |
| 2017-07-06 | $13.54 | $13.60 | $13.47 | $13.50 | $11.25 | 28,005 |
| 2017-07-05 | $13.80 | $13.80 | $13.69 | $13.76 | $11.47 | 12,687 |
| 2017-07-03 | $14.29 | $14.29 | $13.85 | $13.90 | $11.58 | 29,595 |
| 2017-06-30 | $14.42 | $14.55 | $14.35 | $14.55 | $12.13 | 6,549 |
| 2017-06-29 | $14.54 | $14.65 | $14.40 | $14.50 | $12.08 | 106,250 |
| 2017-06-28 | $15.36 | $15.42 | $15.20 | $15.28 | $12.73 | 43,288 |
| 2017-06-27 | $15.53 | $15.86 | $15.52 | $15.67 | $13.06 | 32,640 |
| 2017-06-26 | $15.99 | $16.00 | $15.91 | $15.91 | $13.26 | 82,680 |
| 2017-06-23 | $16.76 | $16.76 | $15.75 | $15.98 | $13.32 | 83,160 |
| 2017-06-22 | $17.28 | $17.39 | $17.21 | $17.39 | $14.49 | 97,680 |
| 2017-06-21 | $17.37 | $17.41 | $17.18 | $17.31 | $14.43 | 48,840 |
| 2017-06-20 | $17.50 | $17.85 | $17.50 | $17.78 | $14.82 | 35,160 |
| 2017-06-19 | $17.70 | $17.80 | $17.64 | $17.80 | $14.83 | 72,600 |
| 2017-06-16 | $17.10 | $17.44 | $17.10 | $17.11 | $14.26 | 21,360 |
| 2017-06-15 | $16.93 | $17.04 | $16.56 | $16.75 | $13.96 | 49,440 |
| 2017-06-14 | $17.07 | $17.07 | $16.20 | $16.25 | $13.54 | 231,433 |
| 2017-06-13 | $17.75 | $17.75 | $17.59 | $17.65 | $14.70 | 82,279 |
| 2017-06-12 | $17.75 | $17.93 | $17.63 | $17.78 | $14.82 | 4,058,754 |
| 2017-06-09 | $16.10 | $16.70 | $16.10 | $16.23 | $13.53 | 1,501,732 |
| 2017-06-08 | $15.56 | $15.82 | $15.56 | $15.82 | $13.18 | 1,277,767 |
| 2017-06-07 | $14.63 | $14.84 | $14.63 | $14.84 | $12.37 | 508,206 |
| 2017-06-06 | $14.31 | $14.40 | $14.22 | $14.22 | $11.85 | 46,794 |
| 2017-06-05 | $13.93 | $13.93 | $13.83 | $13.85 | $11.54 | 30,706 |
| 2017-06-02 | $13.86 | $14.00 | $13.81 | $13.95 | $11.62 | 5,370 |
| 2017-06-01 | $13.34 | $13.52 | $13.34 | $13.52 | $11.27 | 19,833 |
| 2017-05-31 | $13.54 | $13.75 | $12.70 | $13.04 | $10.86 | 112,353 |
| 2017-05-30 | $13.85 | $14.13 | $13.85 | $14.05 | $11.71 | 36,362 |
| 2017-05-26 | $13.89 | $13.89 | $13.77 | $13.80 | $11.50 | 30,241 |
| 2017-05-25 | $13.85 | $13.90 | $13.85 | $13.90 | $11.58 | 29,245 |
| 2017-05-24 | $13.55 | $13.60 | $13.37 | $13.50 | $11.25 | 71,059 |
| 2017-05-23 | $12.37 | $12.65 | $12.37 | $12.58 | $10.48 | 14,738 |
| 2017-05-22 | $12.50 | $12.50 | $12.25 | $12.45 | $10.38 | 39,536 |
| 2017-05-19 | $12.65 | $12.79 | $12.54 | $12.72 | $10.60 | 31,282 |
| 2017-05-18 | $12.12 | $12.19 | $12.09 | $12.13 | $10.11 | 12,512 |
| 2017-05-17 | $12.21 | $12.29 | $12.19 | $12.20 | $10.17 | 35,683 |
| 2017-05-16 | $12.40 | $12.45 | $12.30 | $12.40 | $10.33 | 87,685 |
| 2017-05-15 | $13.73 | $13.76 | $13.64 | $13.73 | $11.44 | 57,082 |
| 2017-05-12 | $13.25 | $13.37 | $13.24 | $13.37 | $11.14 | 9,463 |
| 2017-05-11 | $13.28 | $13.43 | $13.28 | $13.41 | $11.18 | 29,636 |
| 2017-05-10 | $14.04 | $14.06 | $13.67 | $13.73 | $11.44 | 112,110 |
| 2017-05-09 | $13.21 | $13.22 | $13.17 | $13.20 | $11.00 | 64,161 |
| 2017-05-08 | $12.69 | $12.86 | $12.68 | $12.83 | $10.69 | 22,768 |
| 2017-05-05 | $12.93 | $12.95 | $12.93 | $12.95 | $10.79 | 17,742 |
| 2017-05-04 | $12.88 | $12.89 | $12.69 | $12.89 | $10.74 | 38,689 |
| 2017-05-03 | $12.85 | $12.87 | $12.84 | $12.87 | $10.73 | 15,466 |
| 2017-05-02 | $12.90 | $12.90 | $12.74 | $12.85 | $10.71 | 43,249 |
| 2017-05-01 | $12.65 | $12.65 | $12.42 | $12.58 | $10.48 | 23,290 |
| 2017-04-28 | $12.04 | $12.19 | $12.03 | $12.14 | $10.12 | 16,107 |
| 2017-04-27 | $11.99 | $11.99 | $11.83 | $11.89 | $9.91 | 20,779 |
| 2017-04-26 | $11.80 | $11.99 | $11.80 | $11.82 | $9.85 | 15,794 |
| 2017-04-25 | $11.66 | $11.76 | $11.65 | $11.76 | $9.80 | 14,805 |
| 2017-04-24 | $11.40 | $11.52 | $11.40 | $11.49 | $9.58 | 20,991 |
| 2017-04-21 | $11.52 | $11.98 | $11.30 | $11.84 | $9.86 | 17,137 |
| 2017-04-20 | $12.18 | $12.18 | $11.97 | $12.11 | $10.09 | 28,465 |
| 2017-04-19 | $11.63 | $11.74 | $11.55 | $11.73 | $9.77 | 30,222 |
| 2017-04-18 | $10.90 | $11.12 | $10.90 | $11.03 | $9.19 | 73,524 |
| 2017-04-17 | $11.00 | $11.25 | $10.95 | $11.20 | $9.33 | 61,958 |
| 2017-04-13 | $11.65 | $11.75 | $11.30 | $11.31 | $9.43 | 202,314 |
| 2017-04-12 | $11.99 | $12.14 | $11.97 | $12.13 | $10.11 | 66,559 |
| 2017-04-11 | $12.00 | $12.00 | $11.60 | $11.85 | $9.88 | 92,329 |
| 2017-04-10 | $12.34 | $12.63 | $12.25 | $12.42 | $10.35 | 71,185 |
| 2017-04-07 | $11.64 | $11.80 | $11.64 | $11.74 | $9.78 | 23,742 |
| 2017-04-06 | $11.73 | $11.75 | $11.64 | $11.64 | $9.70 | 9,762 |
| 2017-04-05 | $11.65 | $11.68 | $11.58 | $11.67 | $9.73 | 27,398 |
| 2017-04-04 | $11.25 | $11.53 | $11.25 | $11.53 | $9.61 | 111,480 |
| 2017-04-03 | $12.42 | $12.57 | $12.35 | $12.37 | $10.31 | 56,160 |
| 2017-03-31 | $13.00 | $13.14 | $12.79 | $12.79 | $10.66 | 128,760 |
| 2017-03-30 | $12.30 | $12.65 | $12.22 | $12.60 | $10.50 | 117,720 |
| 2017-03-29 | $11.84 | $11.84 | $11.55 | $11.63 | $9.69 | 45,840 |
| 2017-03-28 | $11.82 | $11.82 | $11.63 | $11.73 | $9.78 | 9,000 |
| 2017-03-27 | $11.83 | $11.84 | $11.64 | $11.75 | $9.79 | 20,520 |
| 2017-03-24 | $11.84 | $12.23 | $11.84 | $12.07 | $10.06 | 87,000 |
| 2017-03-23 | $11.12 | $11.65 | $11.12 | $11.65 | $9.71 | 311,880 |
| 2017-03-22 | $10.48 | $10.53 | $10.28 | $10.49 | $8.74 | 27,840 |
| 2017-03-21 | $10.34 | $10.49 | $10.20 | $10.20 | $8.50 | 27,360 |
| 2017-03-20 | $10.19 | $10.40 | $10.15 | $10.32 | $8.60 | 45,600 |
| 2017-03-17 | $10.17 | $10.17 | $9.98 | $10.02 | $8.35 | 70,800 |
| 2017-03-16 | $9.82 | $9.83 | $9.70 | $9.71 | $8.09 | 34,080 |
| 2017-03-15 | $10.26 | $10.91 | $9.90 | $9.99 | $8.33 | 98,040 |
| 2017-03-14 | $11.05 | $11.05 | $10.80 | $10.95 | $9.13 | 41,160 |
| 2017-03-13 | $11.04 | $11.04 | $10.80 | $10.88 | $9.07 | 74,280 |
| 2017-03-10 | $10.80 | $10.82 | $10.77 | $10.81 | $9.01 | 10,560 |
| 2017-03-09 | $11.17 | $11.21 | $10.75 | $10.78 | $8.98 | 63,720 |
| 2017-03-08 | $11.55 | $11.75 | $11.48 | $11.66 | $9.72 | 50,520 |
| 2017-03-07 | $11.38 | $11.38 | $11.24 | $11.33 | $9.44 | 23,640 |
| 2017-03-06 | $11.20 | $11.25 | $11.20 | $11.24 | $9.37 | 16,560 |
| 2017-03-03 | $11.30 | $11.30 | $11.18 | $11.22 | $9.35 | 18,480 |
| 2017-03-02 | $11.50 | $11.50 | $11.20 | $11.29 | $9.41 | 44,880 |
| 2017-03-01 | $11.21 | $11.39 | $11.21 | $11.38 | $9.48 | 27,600 |
| 2017-02-28 | $11.14 | $11.16 | $11.02 | $11.05 | $9.21 | 35,160 |
| 2017-02-27 | $11.56 | $11.58 | $11.44 | $11.45 | $9.54 | 22,800 |
| 2017-02-24 | $11.90 | $11.90 | $11.77 | $11.84 | $9.87 | 18,240 |
| 2017-02-23 | $11.44 | $11.54 | $11.31 | $11.39 | $9.49 | 96,120 |
| 2017-02-22 | $11.70 | $11.86 | $11.59 | $11.86 | $9.88 | 184,920 |
| 2017-02-21 | $9.79 | $10.25 | $9.70 | $10.15 | $8.46 | 133,320 |
| 2017-02-17 | $9.78 | $9.78 | $9.51 | $9.55 | $7.96 | 345,480 |
| 2017-02-16 | $10.78 | $10.95 | $10.60 | $10.63 | $8.86 | 90,240 |
| 2017-02-15 | $11.06 | $11.19 | $11.04 | $11.17 | $9.31 | 58,320 |
| 2017-02-14 | $12.04 | $12.22 | $11.78 | $12.10 | $10.08 | 122,880 |
| 2017-02-13 | $13.00 | $13.18 | $12.25 | $12.25 | $10.21 | 70,560 |
| 2017-02-10 | $12.65 | $12.65 | $12.46 | $12.60 | $10.50 | 25,920 |
| 2017-02-09 | $12.20 | $12.20 | $12.07 | $12.10 | $10.08 | 76,440 |
| 2017-02-08 | $13.00 | $13.00 | $12.84 | $12.87 | $10.73 | 22,560 |
| 2017-02-07 | $12.66 | $12.80 | $12.66 | $12.76 | $10.63 | 40,680 |
| 2017-02-06 | $12.90 | $12.97 | $12.66 | $12.67 | $10.56 | 92,880 |
| 2017-02-03 | $12.78 | $12.90 | $12.76 | $12.79 | $10.66 | 36,240 |
| 2017-02-02 | $13.00 | $13.00 | $12.78 | $12.86 | $10.72 | 11,280 |
| 2017-02-01 | $12.80 | $13.04 | $12.80 | $12.89 | $10.74 | 4,059 |
| 2017-01-31 | $12.84 | $12.84 | $12.70 | $12.76 | $10.63 | 34,292 |
| 2017-01-30 | $13.07 | $13.07 | $12.90 | $13.03 | $10.86 | 22,476 |
| 2017-01-27 | $13.65 | $13.65 | $13.50 | $13.50 | $11.25 | 12,964 |
| 2017-01-26 | $13.45 | $13.85 | $13.45 | $13.63 | $11.36 | 29,716 |
| 2017-01-25 | $13.58 | $13.72 | $13.50 | $13.72 | $11.43 | 48,712 |
| 2017-01-24 | $13.90 | $14.09 | $13.70 | $13.90 | $11.58 | 94,896 |
| 2017-01-23 | $14.25 | $14.25 | $13.95 | $14.09 | $11.74 | 67,287 |
| 2017-01-20 | $12.92 | $13.30 | $12.90 | $13.25 | $11.04 | 55,980 |
| 2017-01-19 | $12.80 | $13.05 | $12.60 | $12.91 | $10.76 | 153,987 |
| 2017-01-18 | $15.36 | $15.36 | $14.84 | $14.92 | $12.43 | 60,218 |
| 2017-01-17 | $15.00 | $15.69 | $14.85 | $15.35 | $12.79 | 184,131 |
| 2017-01-13 | $15.05 | $15.13 | $14.96 | $14.98 | $12.48 | 10,176 |
| 2017-01-12 | $15.11 | $15.11 | $14.81 | $14.94 | $12.45 | 59,233 |
| 2017-01-11 | $15.75 | $15.75 | $15.20 | $15.39 | $12.83 | 40,646 |
| 2017-01-10 | $15.00 | $15.11 | $14.95 | $15.05 | $12.54 | 20,827 |
| 2017-01-09 | $15.27 | $15.27 | $14.90 | $15.00 | $12.50 | 137,587 |
| 2017-01-06 | $14.96 | $15.10 | $14.81 | $14.85 | $12.38 | 23,883 |
| 2017-01-05 | $14.80 | $15.04 | $14.80 | $14.94 | $12.45 | 61,000 |
| 2017-01-04 | $14.39 | $14.48 | $13.97 | $14.28 | $11.90 | 116,102 |
| 2017-01-03 | $15.27 | $15.27 | $14.99 | $15.01 | $12.51 | 89,820 |
| 2016-12-30 | $14.87 | $14.95 | $14.35 | $14.94 | $12.45 | 94,503 |
| 2016-12-29 | $13.75 | $14.30 | $13.50 | $13.88 | $11.56 | 197,076 |
| 2016-12-28 | $15.20 | $15.69 | $14.87 | $14.99 | $12.49 | 142,225 |
| 2016-12-27 | $20.12 | $20.12 | $19.00 | $19.41 | $16.17 | 20,290 |
| 2016-12-23 | $22.68 | $22.82 | $22.66 | $22.74 | $18.95 | 2,998 |
| 2016-12-22 | $22.80 | $22.80 | $22.72 | $22.72 | $18.93 | 13,089 |
| 2016-12-21 | $23.03 | $23.08 | $23.03 | $23.08 | $19.23 | 1,862 |
| 2016-12-20 | $23.41 | $23.41 | $23.24 | $23.27 | $19.39 | 2,706 |
| 2016-12-19 | $23.56 | $23.70 | $23.56 | $23.57 | $19.64 | 17,466 |
| 2016-12-16 | $23.39 | $23.46 | $23.38 | $23.38 | $19.48 | 43,015 |
| 2016-12-15 | $23.50 | $23.95 | $23.50 | $23.74 | $19.78 | 15,858 |
| 2016-12-14 | $24.22 | $24.33 | $24.05 | $24.05 | $20.04 | 4,280 |
| 2016-12-13 | $23.78 | $23.78 | $23.60 | $23.75 | $19.79 | 14,269 |
| 2016-12-12 | $23.59 | $23.59 | $23.46 | $23.49 | $19.58 | 25,976 |
| 2016-12-09 | $24.46 | $24.46 | $24.46 | $24.46 | $20.38 | 1,648 |
| 2016-12-08 | $24.44 | $24.49 | $24.43 | $24.45 | $20.38 | 5,967 |
| 2016-12-07 | $24.06 | $24.38 | $24.06 | $24.38 | $20.32 | 7,382 |
| 2016-12-06 | $23.95 | $23.95 | $23.84 | $23.95 | $19.96 | 17,739 |
| 2016-12-05 | $23.00 | $23.19 | $23.00 | $23.19 | $19.33 | 7,418 |
| 2016-12-02 | $22.37 | $22.52 | $22.37 | $22.50 | $18.75 | 19,080 |
| 2016-12-01 | $22.49 | $22.49 | $22.20 | $22.25 | $18.54 | 15,580 |
| 2016-11-30 | $22.71 | $22.77 | $22.70 | $22.71 | $18.93 | 4,545 |
| 2016-11-29 | $22.64 | $22.68 | $22.63 | $22.65 | $18.87 | 4,816 |
| 2016-11-28 | $21.63 | $21.63 | $21.63 | $21.63 | $18.03 | 0 |
| 2016-11-25 | $21.61 | $21.63 | $21.61 | $21.63 | $18.03 | 727 |
| 2016-11-23 | $21.35 | $21.44 | $21.34 | $21.44 | $17.86 | 1,647 |
| 2016-11-22 | $21.37 | $21.37 | $21.37 | $21.37 | $17.81 | 794 |
| 2016-11-21 | $20.81 | $20.93 | $20.77 | $20.93 | $17.44 | 3,406 |
| 2016-11-18 | $21.20 | $21.20 | $21.10 | $21.10 | $17.58 | 1,390 |
| 2016-11-17 | $21.48 | $21.52 | $21.41 | $21.43 | $17.86 | 52,909 |
| 2016-11-16 | $21.27 | $21.28 | $21.15 | $21.23 | $17.69 | 2,738 |
| 2016-11-15 | $21.56 | $21.61 | $21.51 | $21.56 | $17.97 | 6,057 |
| 2016-11-14 | $21.78 | $21.78 | $21.40 | $21.55 | $17.96 | 44,672 |
| 2016-11-11 | $21.96 | $22.10 | $21.63 | $22.10 | $18.42 | 54,079 |
| 2016-11-10 | $21.48 | $21.65 | $21.43 | $21.65 | $18.04 | 3,259 |
| 2016-11-09 | $20.69 | $21.22 | $20.69 | $21.13 | $17.60 | 15,063 |
| 2016-11-08 | $21.46 | $21.51 | $21.40 | $21.51 | $17.93 | 10,454 |
| 2016-11-07 | $21.50 | $21.55 | $21.50 | $21.54 | $17.95 | 6,356 |
| 2016-11-04 | $21.06 | $21.06 | $20.99 | $21.06 | $17.55 | 3,163 |
| 2016-11-03 | $21.39 | $21.39 | $21.38 | $21.39 | $17.83 | 2,118 |
| 2016-11-02 | $21.41 | $21.41 | $21.41 | $21.41 | $17.84 | 1,045 |
| 2016-11-01 | $21.90 | $21.90 | $21.72 | $21.89 | $18.24 | 3,337 |
| 2016-10-31 | $21.55 | $21.55 | $21.55 | $21.55 | $17.96 | 0 |
| 2016-10-28 | $21.53 | $21.55 | $21.53 | $21.55 | $17.96 | 658 |
| 2016-10-27 | $21.79 | $21.79 | $21.68 | $21.74 | $18.12 | 2,140 |
| 2016-10-26 | $21.57 | $21.72 | $21.40 | $21.49 | $17.90 | 3,006 |
| 2016-10-25 | $21.62 | $21.63 | $21.58 | $21.62 | $18.02 | 7,606 |
| 2016-10-24 | $21.87 | $21.87 | $21.81 | $21.81 | $18.18 | 3,222 |
| 2016-10-21 | $21.68 | $21.69 | $21.61 | $21.61 | $18.00 | 5,042 |
| 2016-10-20 | $21.85 | $21.87 | $21.80 | $21.80 | $18.17 | 16,761 |
| 2016-10-19 | $21.36 | $21.61 | $21.36 | $21.57 | $17.98 | 34,482 |
| 2016-10-18 | $21.91 | $21.91 | $21.81 | $21.85 | $18.21 | 3,494 |
| 2016-10-17 | $21.69 | $21.78 | $21.69 | $21.75 | $18.12 | 7,203 |
| 2016-10-14 | $21.61 | $21.70 | $21.61 | $21.70 | $18.08 | 4,045 |
| 2016-10-13 | $21.10 | $21.28 | $21.10 | $21.28 | $17.73 | 7,580 |
| 2016-10-12 | $20.46 | $20.55 | $20.44 | $20.55 | $17.12 | 3,400 |
| 2016-10-11 | $20.26 | $20.35 | $20.26 | $20.26 | $16.88 | 2,527 |
| 2016-10-10 | $20.34 | $20.34 | $20.34 | $20.34 | $16.95 | 3,780 |
| 2016-10-07 | $20.21 | $20.27 | $20.14 | $20.27 | $16.89 | 4,364 |
| 2016-10-06 | $20.01 | $20.02 | $19.94 | $19.96 | $16.63 | 2,180 |
| 2016-10-05 | $19.97 | $20.09 | $19.95 | $20.07 | $16.73 | 3,782 |
| 2016-10-04 | $20.03 | $20.03 | $19.97 | $19.97 | $16.64 | 1,945 |
| 2016-10-03 | $19.94 | $20.10 | $19.92 | $19.94 | $16.62 | 3,279 |
| 2016-09-30 | $19.99 | $20.11 | $19.99 | $20.09 | $16.74 | 12,144 |
| 2016-09-29 | $20.30 | $20.31 | $20.17 | $20.17 | $16.81 | 7,836 |
| 2016-09-28 | $20.35 | $20.57 | $20.35 | $20.53 | $17.11 | 38,238 |
| 2016-09-27 | $19.61 | $19.61 | $19.52 | $19.52 | $16.27 | 2,037 |
| 2016-09-26 | $18.65 | $19.07 | $18.65 | $19.05 | $15.88 | 27,922 |
| 2016-09-23 | $18.96 | $18.96 | $18.93 | $18.93 | $15.78 | 6,176 |
| 2016-09-22 | $19.30 | $19.34 | $19.30 | $19.34 | $16.11 | 4,198 |
| 2016-09-21 | $19.21 | $19.21 | $18.95 | $19.14 | $15.95 | 4,941 |
| 2016-09-20 | $18.52 | $18.62 | $18.51 | $18.62 | $15.52 | 1,766 |
| 2016-09-19 | $18.66 | $18.69 | $18.60 | $18.69 | $15.58 | 2,961 |
| 2016-09-16 | $18.55 | $18.78 | $18.55 | $18.58 | $15.48 | 9,560 |
| 2016-09-15 | $18.21 | $18.25 | $18.17 | $18.21 | $15.18 | 1,993 |
| 2016-09-14 | $18.27 | $18.32 | $18.22 | $18.28 | $15.23 | 2,850 |
| 2016-09-13 | $18.91 | $18.91 | $18.71 | $18.88 | $15.73 | 9,895 |
| 2016-09-12 | $19.01 | $19.60 | $18.99 | $19.20 | $16.00 | 6,988 |
| 2016-09-09 | $19.53 | $19.53 | $19.38 | $19.41 | $16.18 | 35,281 |
| 2016-09-08 | $19.69 | $19.69 | $19.47 | $19.52 | $16.26 | 2,142 |
| 2016-09-07 | $19.84 | $19.89 | $19.84 | $19.84 | $16.53 | 1,927 |
| 2016-09-06 | $19.79 | $19.79 | $19.76 | $19.79 | $16.49 | 2,830 |
| 2016-09-02 | $19.28 | $19.28 | $19.25 | $19.25 | $16.04 | 7,017 |
| 2016-09-01 | $18.87 | $18.95 | $18.82 | $18.95 | $15.79 | 2,973 |
| 2016-08-31 | $18.82 | $18.93 | $18.82 | $18.91 | $15.76 | 5,103 |
| 2016-08-30 | $18.58 | $18.58 | $18.54 | $18.56 | $15.47 | 1,850 |
| 2016-08-29 | $18.39 | $18.39 | $18.39 | $18.39 | $15.33 | 997 |
| 2016-08-26 | $18.11 | $18.11 | $17.97 | $18.04 | $15.03 | 3,912 |
| 2016-08-25 | $18.17 | $18.22 | $18.17 | $18.22 | $15.18 | 2,169 |
| 2016-08-24 | $18.35 | $18.40 | $18.35 | $18.35 | $15.30 | 3,399 |
| 2016-08-23 | $18.10 | $18.13 | $18.09 | $18.13 | $15.11 | 2,120 |
| 2016-08-22 | $18.21 | $18.21 | $18.16 | $18.16 | $15.13 | 8,049 |
| 2016-08-19 | $17.97 | $18.00 | $17.93 | $18.00 | $15.00 | 2,204 |
| 2016-08-18 | $17.57 | $17.61 | $17.56 | $17.61 | $14.68 | 3,098 |
| 2016-08-17 | $17.40 | $17.48 | $17.40 | $17.48 | $14.57 | 2,137 |
| 2016-08-16 | $17.16 | $17.33 | $17.16 | $17.26 | $14.38 | 5,062 |
| 2016-08-15 | $17.07 | $17.21 | $17.07 | $17.18 | $14.31 | 10,923 |
| 2016-08-12 | $16.14 | $16.25 | $16.00 | $16.15 | $13.46 | 31,033 |
| 2016-08-11 | $15.62 | $15.85 | $15.57 | $15.59 | $12.99 | 13,406 |
| 2016-08-10 | $15.60 | $15.60 | $15.42 | $15.52 | $12.93 | 9,313 |
| 2016-08-09 | $15.57 | $15.57 | $15.54 | $15.54 | $12.95 | 3,884 |
| 2016-08-08 | $15.79 | $15.79 | $15.56 | $15.56 | $12.96 | 1,070 |
| 2016-08-05 | $15.39 | $15.45 | $15.39 | $15.45 | $12.87 | 1,809 |
| 2016-08-04 | $15.59 | $15.70 | $15.59 | $15.69 | $13.08 | 5,208 |
| 2016-08-03 | $15.12 | $15.12 | $14.96 | $15.02 | $12.51 | 7,746 |
| 2016-08-02 | $15.24 | $15.24 | $15.15 | $15.15 | $12.63 | 18,429 |
| 2016-08-01 | $15.12 | $15.35 | $15.12 | $15.30 | $12.75 | 1,106 |
| 2016-07-29 | $15.44 | $15.50 | $15.44 | $15.49 | $12.90 | 3,657 |
| 2016-07-28 | $15.21 | $15.31 | $15.14 | $15.27 | $12.73 | 3,553 |
| 2016-07-27 | $15.36 | $15.48 | $15.35 | $15.48 | $12.90 | 7,317 |
| 2016-07-26 | $15.46 | $15.46 | $15.37 | $15.40 | $12.83 | 4,924 |
| 2016-07-25 | $16.68 | $16.68 | $16.50 | $16.57 | $13.81 | 69,406 |
| 2016-07-22 | $17.04 | $17.04 | $17.04 | $17.04 | $14.20 | 662 |
| 2016-07-21 | $16.86 | $16.86 | $16.86 | $16.86 | $14.05 | 392 |
| 2016-07-20 | $16.83 | $17.08 | $16.83 | $17.05 | $14.21 | 4,197 |
| 2016-07-19 | $16.73 | $17.01 | $16.73 | $16.80 | $14.00 | 11,980 |
| 2016-07-18 | $17.11 | $17.11 | $16.91 | $16.91 | $14.09 | 1,278 |
| 2016-07-15 | $16.80 | $16.99 | $16.80 | $16.90 | $14.08 | 15,236 |
| 2016-07-14 | $17.23 | $17.24 | $17.21 | $17.21 | $14.34 | 1,288 |
| 2016-07-13 | $17.34 | $17.35 | $17.30 | $17.30 | $14.42 | 1,791 |
| 2016-07-12 | $17.06 | $17.23 | $17.06 | $17.20 | $14.33 | 7,466 |
| 2016-07-11 | $16.96 | $17.07 | $16.96 | $17.03 | $14.19 | 3,784 |
| 2016-07-08 | $16.31 | $16.39 | $16.19 | $16.39 | $13.66 | 1,597 |
| 2016-07-07 | $16.32 | $16.32 | $16.13 | $16.27 | $13.56 | 4,934 |
| 2016-07-06 | $16.25 | $16.43 | $16.20 | $16.43 | $13.69 | 23,320 |
| 2016-07-05 | $16.70 | $16.81 | $16.70 | $16.79 | $13.99 | 3,360 |
| 2016-07-01 | $16.49 | $16.50 | $16.45 | $16.50 | $13.75 | 2,408 |
| 2016-06-30 | $16.18 | $16.22 | $16.14 | $16.19 | $13.49 | 12,027 |
| 2016-06-29 | $16.28 | $16.36 | $16.28 | $16.36 | $13.63 | 3,874 |
| 2016-06-28 | $15.42 | $15.50 | $15.26 | $15.43 | $12.85 | 5,611 |
| 2016-06-27 | $15.34 | $15.48 | $15.33 | $15.45 | $12.88 | 6,993 |
| 2016-06-24 | $15.64 | $15.83 | $15.64 | $15.74 | $13.11 | 4,886 |
| 2016-06-23 | $16.62 | $16.75 | $16.62 | $16.75 | $13.96 | 2,968 |
| 2016-06-22 | $16.61 | $16.61 | $16.53 | $16.53 | $13.78 | 4,072 |
| 2016-06-21 | $16.90 | $17.05 | $16.90 | $16.99 | $14.16 | 4,575 |
| 2016-06-20 | $16.92 | $16.92 | $16.87 | $16.89 | $14.08 | 8,998 |
| 2016-06-17 | $16.13 | $16.19 | $16.10 | $16.19 | $13.49 | 9,135 |
| 2016-06-16 | $16.27 | $16.28 | $16.11 | $16.24 | $13.54 | 3,598 |
| 2016-06-15 | $16.53 | $16.60 | $16.48 | $16.48 | $13.73 | 12,138 |
| 2016-06-14 | $15.22 | $15.35 | $15.22 | $15.27 | $12.73 | 10,792 |
| 2016-06-13 | $15.59 | $15.59 | $15.59 | $15.59 | $12.99 | 3,056 |
| 2016-06-10 | $16.18 | $16.21 | $16.18 | $16.21 | $13.51 | 1,521 |
| 2016-06-09 | $16.08 | $16.32 | $16.08 | $16.29 | $13.58 | 6,374 |
| 2016-06-08 | $15.46 | $15.57 | $15.46 | $15.57 | $12.98 | 7,521 |
| 2016-06-07 | $15.32 | $15.43 | $15.32 | $15.43 | $12.85 | 12,584 |
| 2016-06-06 | $14.47 | $14.77 | $14.47 | $14.77 | $12.31 | 1,341 |
| 2016-06-03 | $14.92 | $15.00 | $14.92 | $14.96 | $12.47 | 7,490 |
| 2016-06-02 | $15.32 | $15.32 | $15.14 | $15.17 | $12.64 | 17,092 |
| 2016-06-01 | $14.88 | $14.94 | $14.88 | $14.93 | $12.44 | 8,344 |
| 2016-05-31 | $14.66 | $14.66 | $14.66 | $14.66 | $12.22 | 4,255 |
| 2016-05-27 | $14.35 | $14.51 | $14.35 | $14.44 | $12.03 | 34,252 |
| 2016-05-26 | $13.17 | $13.40 | $13.17 | $13.39 | $11.16 | 79,724 |
| 2016-05-25 | $12.59 | $12.59 | $12.58 | $12.59 | $10.49 | 2,521 |
| 2016-05-24 | $12.21 | $12.26 | $12.21 | $12.26 | $10.22 | 8,350 |
| 2016-05-23 | $12.49 | $12.49 | $12.45 | $12.45 | $10.37 | 4,717 |
| 2016-05-20 | $12.16 | $12.17 | $12.15 | $12.15 | $10.13 | 1,179 |
| 2016-05-19 | $12.04 | $12.07 | $12.01 | $12.06 | $10.05 | 17,356 |
| 2016-05-18 | $12.29 | $12.30 | $12.14 | $12.21 | $10.17 | 9,597 |
| 2016-05-17 | $12.22 | $12.28 | $12.20 | $12.20 | $10.17 | 10,578 |
| 2016-05-16 | $12.31 | $12.34 | $12.27 | $12.34 | $10.28 | 12,175 |
| 2016-05-13 | $12.22 | $12.50 | $12.22 | $12.50 | $10.42 | 1,701 |
| 2016-05-12 | $12.15 | $12.25 | $12.14 | $12.25 | $10.21 | 5,684 |
| 2016-05-11 | $12.11 | $12.17 | $12.08 | $12.11 | $10.09 | 30,030 |
| 2016-05-10 | $12.15 | $12.29 | $12.03 | $12.27 | $10.23 | 61,694 |
| 2016-05-09 | $12.05 | $12.08 | $11.99 | $12.04 | $10.03 | 5,427 |
| 2016-05-06 | $12.05 | $12.05 | $11.93 | $11.93 | $9.94 | 18,740 |
| 2016-05-05 | $12.49 | $12.49 | $12.37 | $12.44 | $10.37 | 18,189 |
| 2016-05-04 | $12.39 | $12.49 | $12.30 | $12.49 | $10.41 | 9,220 |
| 2016-05-03 | $12.44 | $12.53 | $12.39 | $12.48 | $10.40 | 39,117 |
| 2016-05-02 | $12.43 | $12.55 | $12.43 | $12.54 | $10.45 | 5,898 |
| 2016-04-29 | $12.92 | $12.92 | $12.63 | $12.69 | $10.58 | 2,283 |
| 2016-04-28 | $13.04 | $13.04 | $12.61 | $12.61 | $10.51 | 16,508 |
| 2016-04-27 | $13.26 | $13.26 | $13.14 | $13.23 | $11.03 | 9,182 |
| 2016-04-26 | $13.10 | $13.22 | $13.02 | $13.16 | $10.97 | 16,131 |
| 2016-04-25 | $13.22 | $13.24 | $13.22 | $13.22 | $11.01 | 2,922 |
| 2016-04-22 | $13.19 | $13.33 | $13.19 | $13.32 | $11.10 | 92,301 |
| 2016-04-21 | $13.35 | $13.35 | $13.25 | $13.26 | $11.05 | 52,791 |
| 2016-04-20 | $13.09 | $13.09 | $13.00 | $13.04 | $10.87 | 8,322 |
| 2016-04-19 | $12.80 | $12.97 | $12.80 | $12.93 | $10.78 | 14,062 |
| 2016-04-18 | $12.49 | $12.61 | $12.48 | $12.50 | $10.42 | 6,955 |
| 2016-04-15 | $12.48 | $12.49 | $12.43 | $12.44 | $10.37 | 15,436 |
| 2016-04-14 | $12.50 | $12.53 | $12.41 | $12.47 | $10.39 | 6,966 |
| 2016-04-13 | $12.70 | $12.73 | $12.66 | $12.73 | $10.61 | 34,936 |
| 2016-04-12 | $12.32 | $12.32 | $12.18 | $12.27 | $10.23 | 32,662 |
| 2016-04-11 | $11.75 | $11.84 | $11.75 | $11.77 | $9.81 | 25,659 |
| 2016-04-08 | $11.47 | $11.50 | $11.42 | $11.44 | $9.53 | 19,934 |
| 2016-04-07 | $11.03 | $11.06 | $10.95 | $10.97 | $9.14 | 22,536 |
| 2016-04-06 | $11.17 | $11.24 | $11.14 | $11.24 | $9.37 | 12,224 |
| 2016-04-05 | $10.88 | $10.88 | $10.77 | $10.80 | $9.00 | 36,973 |
| 2016-04-04 | $10.89 | $11.18 | $10.89 | $11.06 | $9.21 | 9,980 |
| 2016-04-01 | $11.22 | $11.26 | $11.19 | $11.25 | $9.38 | 8,320 |
| 2016-03-31 | $11.71 | $11.71 | $11.65 | $11.65 | $9.71 | 1,134 |
| 2016-03-30 | $11.12 | $11.14 | $11.12 | $11.12 | $9.27 | 13,927 |
| 2016-03-29 | $11.15 | $11.18 | $11.07 | $11.17 | $9.31 | 46,309 |
| 2016-03-28 | $10.91 | $10.91 | $10.77 | $10.89 | $9.07 | 20,281 |
| 2016-03-24 | $10.58 | $10.67 | $10.48 | $10.67 | $8.89 | 2,583 |
| 2016-03-23 | $11.17 | $11.17 | $11.11 | $11.13 | $9.28 | 1,870 |
| 2016-03-22 | $11.01 | $11.14 | $10.96 | $11.10 | $9.25 | 20,811 |
| 2016-03-21 | $11.01 | $11.01 | $10.79 | $10.82 | $9.01 | 11,198 |
| 2016-03-18 | $10.83 | $10.95 | $10.82 | $10.92 | $9.10 | 9,648 |
| 2016-03-17 | $10.33 | $10.40 | $10.30 | $10.36 | $8.63 | 18,907 |
| 2016-03-16 | $10.92 | $11.10 | $10.91 | $11.05 | $9.21 | 24,303 |
| 2016-03-15 | $11.12 | $11.12 | $10.80 | $10.97 | $9.14 | 27,700 |
| 2016-03-14 | $11.17 | $11.20 | $11.17 | $11.20 | $9.33 | 2,398 |
| 2016-03-11 | $11.00 | $11.06 | $11.00 | $11.06 | $9.22 | 3,128 |
| 2016-03-10 | $10.80 | $10.80 | $10.57 | $10.64 | $8.87 | 14,533 |
| 2016-03-09 | $10.95 | $11.00 | $10.95 | $11.00 | $9.17 | 5,972 |
| 2016-03-08 | $11.14 | $11.14 | $10.98 | $10.99 | $9.16 | 41,241 |
| 2016-03-07 | $11.68 | $11.81 | $11.62 | $11.73 | $9.78 | 15,103 |
| 2016-03-04 | $11.00 | $11.02 | $10.94 | $11.01 | $9.18 | 43,792 |
| 2016-03-03 | $10.36 | $10.36 | $10.26 | $10.33 | $8.61 | 59,900 |
| 2016-03-02 | $9.65 | $9.79 | $9.65 | $9.67 | $8.06 | 461,806 |
| 2016-03-01 | $9.28 | $9.40 | $9.26 | $9.34 | $7.78 | 87,346 |
| 2016-02-29 | $9.25 | $9.28 | $9.20 | $9.26 | $7.72 | 15,974 |
| 2016-02-26 | $9.25 | $9.26 | $9.15 | $9.15 | $7.63 | 17,282 |
| 2016-02-25 | $9.31 | $9.32 | $9.24 | $9.32 | $7.77 | 13,551 |
| 2016-02-24 | $9.25 | $9.33 | $9.13 | $9.33 | $7.78 | 20,442 |
| 2016-02-23 | $9.60 | $9.68 | $9.56 | $9.58 | $7.98 | 43,646 |
| 2016-02-22 | $9.76 | $9.78 | $9.73 | $9.78 | $8.15 | 25,682 |
| 2016-02-19 | $9.27 | $9.37 | $9.19 | $9.25 | $7.71 | 18,457 |
| 2016-02-18 | $9.07 | $9.08 | $8.95 | $9.00 | $7.50 | 30,580 |
| 2016-02-17 | $8.94 | $8.94 | $8.85 | $8.92 | $7.43 | 63,196 |
| 2016-02-16 | $9.04 | $9.08 | $9.03 | $9.07 | $7.56 | 11,143 |
| 2016-02-12 | $8.57 | $8.70 | $8.47 | $8.70 | $7.25 | 39,546 |
| 2016-02-11 | $8.60 | $8.73 | $8.56 | $8.70 | $7.25 | 11,490 |
| 2016-02-10 | $8.96 | $8.96 | $8.78 | $8.79 | $7.33 | 12,003 |
| 2016-02-09 | $8.67 | $8.76 | $8.63 | $8.71 | $7.25 | 57,735 |
| 2016-02-08 | $9.02 | $9.02 | $8.78 | $8.91 | $7.43 | 37,552 |
| 2016-02-05 | $9.00 | $9.00 | $8.77 | $8.83 | $7.36 | 25,690 |
| 2016-02-04 | $9.68 | $9.84 | $9.40 | $9.41 | $7.84 | 14,596 |
| 2016-02-03 | $9.68 | $9.70 | $9.41 | $9.53 | $7.94 | 54,015 |
| 2016-02-02 | $9.96 | $9.96 | $9.87 | $9.89 | $8.24 | 62,301 |
| 2016-02-01 | $10.24 | $10.31 | $10.19 | $10.27 | $8.55 | 17,383 |
| 2016-01-29 | $9.78 | $9.98 | $9.78 | $9.98 | $8.32 | 38,030 |
| 2016-01-28 | $10.06 | $10.06 | $9.91 | $9.99 | $8.33 | 33,481 |
| 2016-01-27 | $10.29 | $10.42 | $10.28 | $10.32 | $8.60 | 9,957 |
| 2016-01-26 | $10.05 | $10.18 | $10.05 | $10.14 | $8.45 | 33,622 |
| 2016-01-25 | $10.45 | $10.62 | $10.37 | $10.41 | $8.68 | 45,670 |
| 2016-01-22 | $11.40 | $11.40 | $11.23 | $11.40 | $9.50 | 64,022 |
| 2016-01-21 | $10.95 | $11.03 | $10.83 | $10.99 | $9.15 | 54,016 |
| 2016-01-20 | $11.14 | $11.22 | $10.99 | $11.18 | $9.31 | 55,262 |
| 2016-01-19 | $11.85 | $11.90 | $11.78 | $11.88 | $9.90 | 40,381 |
| 2016-01-15 | $11.32 | $11.33 | $11.25 | $11.27 | $9.39 | 38,901 |
| 2016-01-14 | $11.55 | $11.80 | $11.54 | $11.78 | $9.82 | 25,401 |
| 2016-01-13 | $11.54 | $11.63 | $11.44 | $11.45 | $9.54 | 22,922 |
| 2016-01-12 | $11.57 | $11.72 | $11.50 | $11.70 | $9.75 | 40,737 |
| 2016-01-11 | $11.77 | $11.77 | $11.65 | $11.73 | $9.78 | 22,728 |
| 2016-01-08 | $11.87 | $11.88 | $11.73 | $11.73 | $9.78 | 16,252 |
| 2016-01-07 | $12.00 | $12.00 | $11.87 | $11.90 | $9.92 | 20,540 |
| 2016-01-06 | $12.18 | $12.22 | $12.13 | $12.13 | $10.11 | 16,312 |
| 2016-01-05 | $12.42 | $12.42 | $12.30 | $12.32 | $10.26 | 32,348 |
| 2016-01-04 | $12.60 | $12.67 | $12.60 | $12.63 | $10.53 | 23,922 |
| 2015-12-31 | $12.28 | $12.30 | $12.21 | $12.24 | $10.20 | 7,710 |
| 2015-12-30 | $12.25 | $12.31 | $12.25 | $12.31 | $10.26 | 41,268 |
| 2015-12-29 | $11.60 | $11.60 | $11.53 | $11.59 | $9.66 | 39,042 |
| 2015-12-28 | $11.19 | $11.24 | $11.17 | $11.24 | $9.37 | 42,682 |
| 2015-12-24 | $11.07 | $11.07 | $10.99 | $11.00 | $9.17 | 18,859 |
| 2015-12-23 | $11.27 | $11.50 | $11.15 | $11.26 | $9.38 | 35,976 |
| 2015-12-22 | $11.13 | $11.41 | $11.08 | $11.28 | $9.40 | 90,781 |
| 2015-12-21 | $12.86 | $12.86 | $12.51 | $12.60 | $10.50 | 52,425 |
| 2015-12-18 | $13.87 | $13.90 | $13.76 | $13.81 | $11.51 | 166,410 |
| 2015-12-17 | $14.25 | $14.27 | $14.13 | $14.13 | $11.78 | 24,264 |
| 2015-12-16 | $14.36 | $14.56 | $14.36 | $14.56 | $12.13 | 13,459 |
| 2015-12-15 | $14.45 | $14.65 | $14.45 | $14.53 | $12.10 | 75,118 |
| 2015-12-14 | $14.41 | $14.42 | $14.31 | $14.38 | $11.98 | 23,154 |
| 2015-12-11 | $14.54 | $14.54 | $14.32 | $14.37 | $11.98 | 18,075 |
| 2015-12-10 | $14.74 | $14.80 | $14.70 | $14.70 | $12.25 | 12,151 |
| 2015-12-09 | $14.50 | $14.53 | $14.36 | $14.42 | $12.02 | 42,632 |
| 2015-12-08 | $13.96 | $14.23 | $13.96 | $14.18 | $11.82 | 20,270 |
| 2015-12-07 | $14.79 | $14.79 | $14.55 | $14.73 | $12.28 | 14,128 |
| 2015-12-04 | $14.74 | $14.86 | $14.70 | $14.84 | $12.37 | 9,062 |
| 2015-12-03 | $14.76 | $15.22 | $14.68 | $15.05 | $12.54 | 45,271 |
| 2015-12-02 | $14.89 | $14.95 | $14.79 | $14.81 | $12.34 | 25,790 |
| 2015-12-01 | $14.59 | $14.67 | $14.57 | $14.63 | $12.19 | 15,381 |
| 2015-11-30 | $14.78 | $14.78 | $14.56 | $14.57 | $12.14 | 7,918 |
| 2015-11-27 | $14.16 | $14.40 | $14.16 | $14.17 | $11.81 | 3,775 |
| 2015-11-25 | $13.80 | $13.83 | $13.76 | $13.76 | $11.47 | 9,444 |
| 2015-11-24 | $14.00 | $14.03 | $13.86 | $13.96 | $11.63 | 29,857 |
| 2015-11-23 | $14.16 | $14.17 | $14.12 | $14.12 | $11.77 | 22,131 |
| 2015-11-20 | $14.31 | $14.31 | $14.14 | $14.16 | $11.80 | 3,715 |
| 2015-11-19 | $14.09 | $14.15 | $14.05 | $14.08 | $11.73 | 11,959 |
| 2015-11-18 | $14.04 | $14.11 | $14.00 | $14.11 | $11.76 | 23,100 |
| 2015-11-17 | $14.10 | $14.11 | $14.07 | $14.07 | $11.73 | 54,205 |
| 2015-11-16 | $14.19 | $14.21 | $14.10 | $14.20 | $11.83 | 12,706 |
| 2015-11-13 | $14.48 | $14.48 | $14.26 | $14.30 | $11.92 | 48,447 |
| 2015-11-12 | $14.79 | $14.93 | $14.78 | $14.78 | $12.32 | 62,366 |
| 2015-11-11 | $15.18 | $15.18 | $15.07 | $15.11 | $12.59 | 19,430 |
| 2015-11-10 | $15.31 | $15.32 | $15.05 | $15.05 | $12.54 | 47,090 |
| 2015-11-09 | $15.00 | $15.19 | $14.81 | $14.85 | $12.38 | 25,300 |
| 2015-11-06 | $16.36 | $16.36 | $16.30 | $16.33 | $13.60 | 8,749 |
| 2015-11-05 | $16.33 | $16.33 | $16.30 | $16.32 | $13.60 | 5,052 |
| 2015-11-04 | $17.05 | $17.05 | $16.15 | $16.25 | $13.54 | 40,088 |
| 2015-11-03 | $17.09 | $17.14 | $17.02 | $17.10 | $14.25 | 11,728 |
| 2015-11-02 | $16.94 | $17.11 | $16.94 | $17.11 | $14.26 | 10,051 |
| 2015-10-30 | $17.12 | $17.12 | $16.92 | $16.97 | $14.14 | 11,460 |
| 2015-10-29 | $17.23 | $17.25 | $17.20 | $17.25 | $14.38 | 9,942 |
| 2015-10-28 | $17.12 | $17.47 | $17.04 | $17.46 | $14.55 | 2,062 |
| 2015-10-27 | $17.15 | $17.28 | $17.15 | $17.27 | $14.39 | 8,840 |
| 2015-10-26 | $17.91 | $17.91 | $17.53 | $17.64 | $14.70 | 12,330 |
| 2015-10-23 | $17.08 | $17.39 | $17.06 | $17.33 | $14.44 | 20,515 |
| 2015-10-22 | $16.99 | $17.10 | $16.92 | $17.02 | $14.18 | 15,076 |
| 2015-10-21 | $16.75 | $16.79 | $16.74 | $16.79 | $13.99 | 19,152 |
| 2015-10-20 | $16.78 | $16.78 | $16.44 | $16.48 | $13.73 | 47,599 |
| 2015-10-19 | $16.58 | $16.73 | $16.58 | $16.71 | $13.93 | 9,248 |
| 2015-10-16 | $16.91 | $17.04 | $16.91 | $17.04 | $14.20 | 19,946 |
| 2015-10-15 | $16.96 | $17.12 | $16.95 | $17.06 | $14.22 | 7,606 |
| 2015-10-14 | $16.50 | $16.50 | $16.38 | $16.45 | $13.71 | 10,779 |
| 2015-10-13 | $16.56 | $16.81 | $16.56 | $16.73 | $13.94 | 9,354 |
| 2015-10-12 | $17.20 | $17.31 | $17.19 | $17.31 | $14.43 | 2,946 |
| 2015-10-09 | $17.30 | $17.32 | $17.22 | $17.32 | $14.43 | 4,562 |
| 2015-10-08 | $16.39 | $16.57 | $16.39 | $16.57 | $13.81 | 14,264 |
| 2015-10-07 | $16.03 | $16.09 | $15.95 | $16.07 | $13.39 | 35,629 |
| 2015-10-06 | $15.49 | $15.49 | $15.25 | $15.30 | $12.75 | 53,586 |
| 2015-10-05 | $15.60 | $15.69 | $15.55 | $15.60 | $13.00 | 13,368 |
| 2015-10-02 | $14.87 | $15.05 | $14.87 | $14.98 | $12.48 | 18,541 |
| 2015-10-01 | $15.24 | $15.26 | $14.98 | $14.98 | $12.48 | 34,668 |
| 2015-09-30 | $14.90 | $15.11 | $14.90 | $15.08 | $12.57 | 19,996 |
| 2015-09-29 | $14.62 | $14.81 | $14.62 | $14.72 | $12.27 | 62,128 |
| 2015-09-28 | $15.31 | $15.38 | $15.25 | $15.25 | $12.71 | 6,595 |
| 2015-09-25 | $15.68 | $15.88 | $15.67 | $15.71 | $13.09 | 5,192 |
| 2015-09-24 | $15.39 | $15.39 | $15.16 | $15.25 | $12.71 | 10,558 |
| 2015-09-23 | $15.46 | $15.46 | $15.33 | $15.46 | $12.88 | 5,283 |
| 2015-09-22 | $15.44 | $15.47 | $15.33 | $15.44 | $12.87 | 28,474 |
| 2015-09-21 | $15.69 | $15.73 | $15.56 | $15.58 | $12.98 | 12,106 |
| 2015-09-18 | $15.70 | $15.70 | $15.52 | $15.65 | $13.04 | 11,120 |
| 2015-09-17 | $15.86 | $16.26 | $15.86 | $16.04 | $13.37 | 9,460 |
| 2015-09-16 | $15.88 | $15.94 | $15.84 | $15.94 | $13.28 | 37,884 |
| 2015-09-15 | $15.33 | $15.49 | $15.32 | $15.46 | $12.88 | 72,613 |
| 2015-09-14 | $15.39 | $15.43 | $15.14 | $15.33 | $12.78 | 11,774 |
| 2015-09-11 | $15.85 | $15.89 | $15.72 | $15.86 | $13.22 | 21,524 |
| 2015-09-10 | $16.59 | $16.59 | $16.31 | $16.38 | $13.65 | 27,939 |
| 2015-09-09 | $16.95 | $16.95 | $16.54 | $16.58 | $13.82 | 20,281 |
| 2015-09-08 | $17.30 | $17.57 | $17.19 | $17.50 | $14.58 | 8,821 |
| 2015-09-04 | $16.98 | $17.39 | $16.98 | $17.38 | $14.48 | 3,361 |
| 2015-09-03 | $17.97 | $17.98 | $17.85 | $17.96 | $14.97 | 7,869 |
| 2015-09-02 | $17.37 | $17.75 | $17.37 | $17.53 | $14.61 | 14,112 |
| 2015-09-01 | $18.06 | $18.06 | $17.53 | $17.93 | $14.94 | 22,792 |
| 2015-08-31 | $18.58 | $18.58 | $18.04 | $18.40 | $15.33 | 11,895 |
| 2015-08-28 | $18.70 | $18.95 | $18.70 | $18.85 | $15.71 | 5,834 |
| 2015-08-27 | $18.68 | $18.68 | $18.42 | $18.42 | $15.35 | 16,839 |
| 2015-08-26 | $18.47 | $18.65 | $18.34 | $18.65 | $15.54 | 38,430 |
| 2015-08-25 | $18.09 | $18.09 | $17.39 | $17.55 | $14.63 | 40,774 |
| 2015-08-24 | $17.49 | $17.81 | $17.45 | $17.46 | $14.55 | 9,756 |
| 2015-08-21 | $18.16 | $18.17 | $17.85 | $17.88 | $14.90 | 18,212 |
| 2015-08-20 | $18.75 | $18.81 | $18.65 | $18.73 | $15.61 | 7,840 |
| 2015-08-19 | $18.95 | $19.02 | $18.89 | $18.98 | $15.82 | 13,204 |
| 2015-08-18 | $17.55 | $17.60 | $17.50 | $17.54 | $14.62 | 14,136 |
| 2015-08-17 | $17.59 | $17.67 | $17.53 | $17.66 | $14.71 | 5,323 |
| 2015-08-14 | $17.41 | $17.54 | $17.41 | $17.53 | $14.61 | 10,032 |
| 2015-08-13 | $17.55 | $17.65 | $17.53 | $17.60 | $14.67 | 6,060 |
| 2015-08-12 | $17.51 | $17.83 | $17.51 | $17.82 | $14.85 | 11,076 |
| 2015-08-11 | $17.81 | $18.02 | $17.81 | $17.97 | $14.98 | 16,284 |
| 2015-08-10 | $18.02 | $18.07 | $18.00 | $18.04 | $15.03 | 7,204 |
| 2015-08-07 | $18.13 | $18.13 | $17.80 | $17.83 | $14.86 | 16,124 |
| 2015-08-06 | $18.13 | $18.13 | $18.03 | $18.09 | $15.08 | 11,712 |
| 2015-08-05 | $18.20 | $18.25 | $18.16 | $18.25 | $15.21 | 10,467 |
| 2015-08-04 | $17.88 | $18.01 | $17.88 | $17.99 | $14.99 | 34,030 |
| 2015-08-03 | $18.27 | $18.27 | $18.19 | $18.25 | $15.21 | 12,535 |
| 2015-07-31 | $18.33 | $18.53 | $18.29 | $18.48 | $15.40 | 16,797 |
| 2015-07-30 | $17.74 | $17.88 | $17.74 | $17.88 | $14.90 | 3,849 |
| 2015-07-29 | $17.79 | $17.91 | $17.74 | $17.91 | $14.93 | 23,502 |
| 2015-07-28 | $18.50 | $18.60 | $18.35 | $18.58 | $15.48 | 46,860 |
| 2015-07-27 | $18.76 | $18.85 | $18.69 | $18.77 | $15.64 | 222,040 |
| 2015-07-24 | $18.82 | $18.82 | $18.57 | $18.58 | $15.48 | 13,314 |
| 2015-07-23 | $18.92 | $18.92 | $18.67 | $18.80 | $15.67 | 18,456 |
| 2015-07-22 | $18.81 | $19.00 | $18.81 | $18.94 | $15.79 | 23,308 |
| 2015-07-21 | $19.35 | $19.85 | $19.19 | $19.85 | $16.54 | 68,733 |
| 2015-07-20 | $18.30 | $18.30 | $18.11 | $18.11 | $15.09 | 29,350 |
| 2015-07-17 | $18.19 | $18.36 | $18.19 | $18.33 | $15.27 | 3,399 |
| 2015-07-16 | $18.00 | $18.00 | $17.90 | $17.93 | $14.94 | 16,082 |
| 2015-07-15 | $18.21 | $18.29 | $18.19 | $18.23 | $15.19 | 24,987 |
| 2015-07-14 | $18.53 | $18.69 | $18.53 | $18.63 | $15.53 | 13,929 |
| 2015-07-13 | $18.25 | $18.35 | $18.25 | $18.33 | $15.28 | 27,673 |
| 2015-07-10 | $18.57 | $18.68 | $18.52 | $18.66 | $15.55 | 39,648 |
| 2015-07-09 | $19.09 | $19.09 | $18.89 | $18.99 | $15.83 | 20,569 |
| 2015-07-08 | $19.47 | $19.47 | $19.17 | $19.18 | $15.98 | 29,498 |
| 2015-07-07 | $19.75 | $19.98 | $19.69 | $19.98 | $16.65 | 22,081 |
| 2015-07-06 | $20.20 | $20.30 | $20.20 | $20.29 | $16.91 | 10,952 |
| 2015-07-02 | $20.35 | $20.35 | $20.24 | $20.27 | $16.89 | 2,743 |
| 2015-07-01 | $20.65 | $20.65 | $20.51 | $20.57 | $17.14 | 17,922 |
| 2015-06-29 | $20.37 | $20.38 | $20.37 | $20.37 | $16.98 | 1,152 |
| 2015-06-26 | $20.55 | $20.55 | $20.46 | $20.46 | $17.05 | 3,594 |
| 2015-06-25 | $20.80 | $20.86 | $20.69 | $20.78 | $17.32 | 14,791 |
| 2015-06-24 | $20.71 | $20.71 | $20.62 | $20.64 | $17.20 | 8,864 |
| 2015-06-23 | $20.82 | $20.82 | $20.76 | $20.77 | $17.31 | 10,646 |
| 2015-06-22 | $20.83 | $20.87 | $20.20 | $20.44 | $17.03 | 41,812 |
| 2015-06-19 | $20.86 | $20.86 | $20.78 | $20.78 | $17.32 | 6,435 |
| 2015-06-18 | $21.00 | $21.08 | $21.00 | $21.07 | $17.56 | 10,342 |
| 2015-06-17 | $21.00 | $21.08 | $20.90 | $21.06 | $17.55 | 30,460 |
| 2015-06-16 | $21.36 | $21.36 | $21.25 | $21.32 | $17.77 | 32,842 |
| 2015-06-15 | $21.35 | $21.55 | $21.35 | $21.55 | $17.96 | 6,002 |
| 2015-06-12 | $21.20 | $21.20 | $21.07 | $21.17 | $17.64 | 3,297 |
| 2015-06-11 | $21.46 | $21.53 | $21.46 | $21.47 | $17.89 | 5,287 |
| 2015-06-10 | $21.72 | $21.78 | $21.65 | $21.76 | $18.13 | 7,573 |
| 2015-06-09 | $21.40 | $21.40 | $21.22 | $21.22 | $17.68 | 19,026 |
| 2015-06-08 | $21.67 | $21.67 | $21.51 | $21.51 | $17.93 | 6,822 |
| 2015-06-05 | $21.51 | $21.88 | $21.44 | $21.72 | $18.10 | 58,989 |
| 2015-06-04 | $21.60 | $21.60 | $21.53 | $21.53 | $17.94 | 4,786 |
| 2015-06-03 | $21.69 | $21.81 | $21.69 | $21.78 | $18.15 | 9,326 |
| 2015-06-02 | $21.58 | $21.62 | $21.54 | $21.60 | $18.00 | 16,104 |
| 2015-06-01 | $21.65 | $21.69 | $21.57 | $21.57 | $17.97 | 19,040 |
| 2015-05-29 | $21.14 | $21.16 | $20.85 | $21.12 | $17.60 | 25,995 |
| 2015-05-28 | $20.18 | $20.18 | $19.89 | $20.00 | $16.67 | 40,604 |
| 2015-05-27 | $19.96 | $20.10 | $19.96 | $20.10 | $16.75 | 52,752 |
| 2015-05-26 | $20.06 | $20.06 | $19.82 | $19.86 | $16.55 | 75,668 |
| 2015-05-22 | $20.15 | $20.34 | $20.15 | $20.34 | $16.95 | 32,068 |
| 2015-05-21 | $20.16 | $20.25 | $19.55 | $19.85 | $16.54 | 65,038 |
| 2015-05-20 | $20.00 | $20.12 | $20.00 | $20.03 | $16.69 | 107,952 |
| 2015-05-19 | $20.56 | $20.56 | $20.41 | $20.45 | $17.04 | 10,093 |
| 2015-05-18 | $20.95 | $20.95 | $20.76 | $20.81 | $17.34 | 35,484 |
| 2015-05-15 | $20.48 | $20.67 | $20.48 | $20.66 | $17.22 | 15,230 |
| 2015-05-14 | $21.43 | $21.60 | $21.15 | $21.15 | $17.63 | 93,734 |
| 2015-05-13 | $21.37 | $22.75 | $20.99 | $22.18 | $18.48 | 144,582 |
| 2015-05-12 | $19.76 | $19.95 | $19.76 | $19.87 | $16.56 | 56,792 |
| 2015-05-11 | $19.80 | $19.80 | $16.90 | $18.33 | $15.27 | 474,476 |
| 2015-05-08 | $21.65 | $21.65 | $20.85 | $20.90 | $17.42 | 91,292 |
| 2015-05-07 | $23.92 | $24.08 | $23.92 | $24.08 | $20.07 | 5,402 |
| 2015-05-06 | $23.91 | $23.94 | $23.80 | $23.91 | $19.93 | 11,307 |
| 2015-05-05 | $24.23 | $24.23 | $23.86 | $23.88 | $19.90 | 7,387 |
| 2015-05-04 | $24.25 | $24.36 | $24.22 | $24.36 | $20.30 | 7,753 |
| 2015-05-01 | $24.21 | $24.25 | $24.13 | $24.21 | $20.18 | 5,599 |
| 2015-04-30 | $24.09 | $24.09 | $23.93 | $23.98 | $19.98 | 9,381 |
| 2015-04-29 | $24.58 | $24.58 | $24.33 | $24.56 | $20.47 | 19,725 |
| 2015-04-28 | $24.73 | $24.75 | $24.65 | $24.69 | $20.58 | 9,351 |
| 2015-04-27 | $24.73 | $24.88 | $24.62 | $24.75 | $20.63 | 65,594 |
| 2015-04-24 | $24.68 | $24.75 | $24.68 | $24.72 | $20.60 | 5,098 |
| 2015-04-23 | $24.63 | $24.76 | $24.63 | $24.71 | $20.59 | 20,127 |
| 2015-04-22 | $24.24 | $24.24 | $24.06 | $24.17 | $20.14 | 32,061 |
| 2015-04-21 | $24.39 | $24.39 | $24.18 | $24.18 | $20.15 | 20,121 |
| 2015-04-20 | $24.12 | $24.22 | $24.12 | $24.16 | $20.13 | 6,915 |
| 2015-04-17 | $24.17 | $24.17 | $23.89 | $23.91 | $19.93 | 3,859 |
| 2015-04-16 | $24.20 | $24.21 | $24.07 | $24.18 | $20.15 | 14,526 |
| 2015-04-15 | $24.21 | $24.24 | $24.07 | $24.20 | $20.17 | 10,406 |
| 2015-04-14 | $24.18 | $24.26 | $24.18 | $24.23 | $20.19 | 16,900 |
| 2015-04-13 | $24.20 | $24.20 | $24.04 | $24.06 | $20.05 | 63,207 |
| 2015-04-10 | $24.11 | $24.13 | $23.92 | $24.13 | $20.11 | 22,915 |
| 2015-04-09 | $24.20 | $24.20 | $24.08 | $24.16 | $20.13 | 18,505 |
| 2015-04-08 | $24.39 | $24.40 | $24.23 | $24.38 | $20.32 | 16,425 |
| 2015-04-07 | $24.72 | $24.75 | $24.66 | $24.74 | $20.62 | 11,943 |
| 2015-04-06 | $24.58 | $24.76 | $24.55 | $24.56 | $20.47 | 31,135 |
| 2015-04-02 | $26.35 | $26.35 | $25.69 | $25.79 | $21.49 | 93,871 |
| 2015-04-01 | $25.29 | $25.35 | $25.16 | $25.32 | $21.10 | 86,281 |
| 2015-03-31 | $25.15 | $25.25 | $25.15 | $25.17 | $20.98 | 8,736 |
| 2015-03-30 | $25.63 | $25.64 | $25.60 | $25.60 | $21.33 | 9,004 |
| 2015-03-27 | $25.77 | $25.89 | $25.76 | $25.86 | $21.55 | 5,662 |
| 2015-03-26 | $26.16 | $26.30 | $25.51 | $26.05 | $21.71 | 26,583 |
| 2015-03-25 | $26.58 | $26.62 | $26.50 | $26.55 | $22.13 | 47,913 |
| 2015-03-24 | $26.10 | $26.11 | $25.92 | $26.05 | $21.71 | 16,340 |
| 2015-03-23 | $25.73 | $25.75 | $25.62 | $25.75 | $21.46 | 385,681 |
| 2015-03-20 | $25.26 | $25.52 | $25.23 | $25.49 | $21.24 | 70,087 |
| 2015-03-19 | $23.96 | $23.99 | $23.90 | $23.96 | $19.97 | 5,319 |
| 2015-03-18 | $23.85 | $23.93 | $23.74 | $23.86 | $19.89 | 4,741 |
| 2015-03-17 | $23.99 | $24.10 | $23.99 | $23.99 | $19.99 | 10,040 |
| 2015-03-16 | $23.82 | $23.82 | $23.71 | $23.72 | $19.77 | 6,087 |
| 2015-03-13 | $23.57 | $23.69 | $23.54 | $23.69 | $19.74 | 11,323 |
| 2015-03-12 | $23.67 | $23.70 | $23.63 | $23.68 | $19.73 | 7,846 |
| 2015-03-11 | $23.58 | $23.66 | $23.52 | $23.56 | $19.63 | 3,810 |
| 2015-03-10 | $23.51 | $23.51 | $23.43 | $23.46 | $19.55 | 5,944 |
| 2015-03-09 | $23.65 | $23.81 | $23.65 | $23.75 | $19.79 | 17,383 |
| 2015-03-06 | $24.20 | $24.20 | $24.07 | $24.13 | $20.11 | 8,752 |
| 2015-03-05 | $24.26 | $24.36 | $24.24 | $24.30 | $20.25 | 6,843 |
| 2015-03-04 | $24.31 | $24.34 | $24.25 | $24.33 | $20.28 | 2,514 |
| 2015-03-03 | $24.35 | $24.35 | $24.33 | $24.35 | $20.29 | 1,639 |
| 2015-03-02 | $24.92 | $24.98 | $24.92 | $24.95 | $20.79 | 10,195 |
| 2015-02-27 | $24.85 | $24.85 | $24.85 | $24.85 | $20.71 | 796 |
| 2015-02-26 | $24.88 | $24.91 | $24.79 | $24.91 | $20.76 | 2,029 |
| 2015-02-25 | $24.90 | $24.90 | $24.84 | $24.87 | $20.73 | 1,132 |
| 2015-02-24 | $25.08 | $25.28 | $25.08 | $25.28 | $21.07 | 2,186 |
| 2015-02-23 | $24.76 | $24.76 | $24.68 | $24.70 | $20.58 | 6,805 |
| 2015-02-20 | $24.76 | $24.85 | $24.76 | $24.82 | $20.68 | 4,146 |
| 2015-02-19 | $24.47 | $24.54 | $24.46 | $24.49 | $20.40 | 4,195 |
| 2015-02-18 | $24.38 | $24.45 | $24.36 | $24.36 | $20.30 | 4,894 |
| 2015-02-17 | $23.95 | $23.95 | $23.89 | $23.94 | $19.95 | 2,239 |
| 2015-02-13 | $24.10 | $24.10 | $24.02 | $24.06 | $20.05 | 18,849 |
| 2015-02-12 | $24.35 | $24.44 | $24.27 | $24.44 | $20.37 | 2,863 |
Toshiba Corporation (TOSYY) News Headlines
Recent Toshiba Corporation (TOSYY) News
Similar Companies to Toshiba Corporation (TOSYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |