Tutor Perini Corp (TPC) Exchange: NYSE
Data as of May 2, 2025
$22.94 ($0.92) 4.18%
Tutor Perini Corp - Daily Information
Click for more stock information on Tutor Perini Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.45 |
| Previous Close | $22.94 |
| High | $23.36 |
| Low | $22.20 |
| Adjusted Open | $22.45 |
| Previous Adjusted Close | $22.94 |
| Adjusted High | $23.36 |
| Adjusted Low | $22.20 |
About Tutor Perini Corp (TPC)
Tutor Perini Corporation is an American construction company in which originally started as a plumbing business in 1894. Over the years, the company has grown its services to include civil, building, and specialty construction. Today, Tutor Perini is a multi-faceted construction firm and a national leader in the industry which includes services ranging from the construction of large entertainment venues, highways and bridges, and networks of underground utility systems. The company had global earnings of $4.4 billion for 2018 and has 3,936 employees across the US.
Invest in Tutor Perini Corp (TPC)
Historical Stock Data for Tutor Perini Corp (TPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.45 | $23.36 | $22.20 | $22.94 | $22.94 | 322,364 |
| 2025-05-01 | $21.89 | $22.65 | $21.40 | $22.02 | $22.02 | 424,160 |
| 2025-04-30 | $21.03 | $21.55 | $20.51 | $21.46 | $21.46 | 404,486 |
| 2025-04-29 | $21.15 | $22.13 | $20.87 | $21.77 | $21.77 | 438,125 |
| 2025-04-28 | $21.72 | $22.10 | $20.91 | $21.31 | $21.31 | 494,750 |
| 2025-04-25 | $20.97 | $21.95 | $20.85 | $21.88 | $21.88 | 424,455 |
| 2025-04-24 | $20.70 | $21.57 | $20.60 | $21.25 | $21.25 | 764,445 |
| 2025-04-23 | $21.05 | $21.74 | $20.42 | $20.48 | $20.48 | 566,478 |
| 2025-04-22 | $20.17 | $20.75 | $19.75 | $20.18 | $20.18 | 798,801 |
| 2025-04-21 | $20.91 | $20.91 | $18.34 | $19.79 | $19.79 | 1,312,846 |
| 2025-04-17 | $21.63 | $21.81 | $20.97 | $21.12 | $21.12 | 1,513,546 |
| 2025-04-16 | $21.19 | $22.10 | $21.09 | $21.75 | $21.75 | 743,570 |
| 2025-04-15 | $21.85 | $22.44 | $21.30 | $21.44 | $21.44 | 311,176 |
| 2025-04-14 | $21.46 | $22.17 | $20.85 | $21.81 | $21.81 | 936,017 |
| 2025-04-11 | $20.72 | $21.01 | $19.90 | $20.90 | $20.90 | 514,593 |
| 2025-04-10 | $21.25 | $21.80 | $20.18 | $20.78 | $20.78 | 430,127 |
| 2025-04-09 | $19.50 | $22.92 | $19.42 | $22.13 | $22.13 | 580,452 |
| 2025-04-08 | $21.29 | $21.38 | $19.35 | $19.63 | $19.63 | 476,195 |
| 2025-04-07 | $18.94 | $21.69 | $18.94 | $20.03 | $20.03 | 953,672 |
| 2025-04-04 | $20.39 | $20.87 | $18.77 | $20.39 | $20.39 | 792,677 |
| 2025-04-03 | $21.92 | $22.65 | $21.27 | $21.63 | $21.63 | 567,714 |
| 2025-04-02 | $22.67 | $23.83 | $22.45 | $23.49 | $23.49 | 313,550 |
| 2025-04-01 | $23.06 | $23.71 | $22.79 | $23.18 | $23.18 | 355,435 |
| 2025-03-31 | $22.88 | $23.25 | $22.36 | $23.18 | $23.18 | 813,904 |
| 2025-03-28 | $24.18 | $24.66 | $23.48 | $23.52 | $23.52 | 377,551 |
| 2025-03-27 | $25.00 | $25.17 | $24.12 | $24.18 | $24.18 | 298,331 |
| 2025-03-26 | $25.71 | $26.34 | $24.87 | $25.05 | $25.05 | 380,250 |
| 2025-03-25 | $25.34 | $26.11 | $25.06 | $25.67 | $25.67 | 427,359 |
| 2025-03-24 | $25.26 | $25.86 | $24.82 | $25.34 | $25.34 | 378,320 |
| 2025-03-21 | $25.00 | $25.38 | $24.39 | $24.53 | $24.53 | 1,443,911 |
| 2025-03-20 | $25.07 | $25.96 | $25.07 | $25.57 | $25.57 | 289,833 |
| 2025-03-19 | $24.75 | $26.11 | $24.70 | $25.72 | $25.72 | 315,171 |
| 2025-03-18 | $25.42 | $25.72 | $24.90 | $25.14 | $25.14 | 360,240 |
| 2025-03-17 | $25.35 | $26.05 | $25.33 | $25.63 | $25.63 | 292,085 |
| 2025-03-14 | $25.29 | $25.72 | $24.89 | $25.60 | $25.60 | 276,887 |
| 2025-03-13 | $25.60 | $25.89 | $24.53 | $24.65 | $24.65 | 302,725 |
| 2025-03-12 | $25.71 | $26.60 | $25.23 | $25.46 | $25.46 | 530,683 |
| 2025-03-11 | $24.24 | $25.72 | $24.24 | $25.02 | $25.02 | 731,387 |
| 2025-03-10 | $25.41 | $26.27 | $24.05 | $24.34 | $24.34 | 597,126 |
| 2025-03-07 | $26.07 | $27.17 | $25.17 | $26.58 | $26.58 | 583,346 |
| 2025-03-06 | $26.94 | $27.49 | $26.12 | $26.25 | $26.25 | 613,680 |
| 2025-03-05 | $27.81 | $27.90 | $26.62 | $27.47 | $27.47 | 780,298 |
| 2025-03-04 | $27.26 | $28.42 | $26.80 | $27.53 | $27.53 | 743,473 |
| 2025-03-03 | $29.04 | $29.35 | $27.58 | $27.96 | $27.96 | 1,044,990 |
| 2025-02-28 | $24.77 | $30.04 | $24.02 | $29.39 | $29.39 | 1,870,602 |
| 2025-02-27 | $23.00 | $23.04 | $21.73 | $21.87 | $21.87 | 685,882 |
| 2025-02-26 | $23.07 | $23.63 | $22.75 | $23.14 | $23.14 | 570,787 |
| 2025-02-25 | $21.81 | $22.75 | $21.57 | $22.64 | $22.64 | 747,371 |
| 2025-02-24 | $22.46 | $22.46 | $21.46 | $21.51 | $21.51 | 815,356 |
| 2025-02-21 | $23.89 | $23.92 | $22.00 | $22.04 | $22.04 | 415,417 |
| 2025-02-20 | $23.23 | $24.72 | $23.22 | $23.28 | $23.28 | 606,706 |
| 2025-02-19 | $22.69 | $23.20 | $22.51 | $23.14 | $23.14 | 279,464 |
| 2025-02-18 | $23.45 | $23.72 | $22.55 | $22.97 | $22.97 | 439,163 |
| 2025-02-14 | $23.38 | $23.69 | $23.05 | $23.69 | $23.69 | 387,872 |
| 2025-02-13 | $23.69 | $23.84 | $22.78 | $23.27 | $23.27 | 316,562 |
| 2025-02-12 | $23.47 | $23.90 | $23.25 | $23.47 | $23.47 | 339,813 |
| 2025-02-11 | $23.81 | $24.14 | $23.51 | $24.06 | $24.06 | 306,797 |
| 2025-02-10 | $24.39 | $24.39 | $23.75 | $24.11 | $24.11 | 469,794 |
| 2025-02-07 | $24.54 | $24.65 | $24.00 | $24.15 | $24.15 | 420,991 |
| 2025-02-06 | $23.85 | $24.66 | $23.49 | $24.45 | $24.45 | 240,204 |
| 2025-02-05 | $23.86 | $24.40 | $23.30 | $23.65 | $23.65 | 508,544 |
| 2025-02-04 | $22.94 | $23.68 | $22.55 | $23.46 | $23.46 | 540,432 |
| 2025-02-03 | $23.35 | $24.11 | $22.72 | $22.74 | $22.74 | 400,183 |
| 2025-01-31 | $24.83 | $24.83 | $23.37 | $24.09 | $24.09 | 2,501,069 |
| 2025-01-30 | $24.70 | $24.94 | $24.00 | $24.61 | $24.61 | 500,426 |
| 2025-01-29 | $24.31 | $24.83 | $24.01 | $24.29 | $24.29 | 483,264 |
| 2025-01-28 | $24.85 | $25.16 | $23.00 | $24.10 | $24.10 | 872,919 |
| 2025-01-27 | $25.32 | $25.33 | $23.71 | $24.30 | $24.30 | 1,380,075 |
| 2025-01-24 | $26.19 | $26.68 | $24.50 | $26.00 | $26.00 | 490,753 |
| 2025-01-23 | $26.82 | $27.50 | $26.58 | $26.66 | $26.66 | 568,040 |
| 2025-01-22 | $27.68 | $28.25 | $27.07 | $27.16 | $27.16 | 415,530 |
| 2025-01-21 | $25.80 | $27.47 | $25.62 | $27.41 | $27.41 | 726,610 |
| 2025-01-17 | $25.23 | $26.04 | $25.23 | $25.40 | $25.40 | 2,149,441 |
| 2025-01-16 | $24.74 | $25.22 | $24.48 | $24.57 | $24.57 | 455,723 |
| 2025-01-15 | $24.82 | $25.00 | $24.31 | $24.72 | $24.72 | 491,999 |
| 2025-01-14 | $24.32 | $24.70 | $23.94 | $24.31 | $24.31 | 539,829 |
| 2025-01-13 | $23.54 | $24.10 | $23.42 | $23.89 | $23.89 | 379,435 |
| 2025-01-10 | $24.34 | $24.34 | $23.58 | $23.91 | $23.91 | 364,513 |
| 2025-01-08 | $24.21 | $24.52 | $23.47 | $24.50 | $24.50 | 607,181 |
| 2025-01-07 | $25.31 | $25.65 | $23.60 | $24.49 | $24.49 | 499,548 |
| 2025-01-06 | $25.21 | $26.24 | $25.12 | $25.22 | $25.22 | 366,964 |
| 2025-01-03 | $24.34 | $24.93 | $24.28 | $24.78 | $24.78 | 257,459 |
| 2025-01-02 | $24.48 | $24.88 | $23.84 | $24.16 | $24.16 | 381,992 |
| 2024-12-31 | $24.21 | $24.63 | $23.73 | $24.20 | $24.20 | 748,171 |
| 2024-12-30 | $23.39 | $24.26 | $22.98 | $23.93 | $23.93 | 368,357 |
| 2024-12-27 | $24.20 | $24.32 | $23.25 | $23.80 | $23.80 | 301,287 |
| 2024-12-26 | $24.38 | $24.73 | $23.84 | $24.48 | $24.48 | 279,988 |
| 2024-12-24 | $25.03 | $25.03 | $24.01 | $24.34 | $24.34 | 246,885 |
| 2024-12-23 | $25.61 | $25.83 | $24.85 | $25.03 | $25.03 | 253,807 |
| 2024-12-20 | $24.80 | $26.54 | $24.67 | $25.65 | $25.65 | 1,105,025 |
| 2024-12-19 | $25.14 | $26.15 | $24.72 | $25.33 | $25.33 | 585,937 |
| 2024-12-18 | $26.69 | $26.91 | $24.34 | $24.57 | $24.57 | 558,714 |
| 2024-12-17 | $26.03 | $26.61 | $25.16 | $26.40 | $26.40 | 477,831 |
| 2024-12-16 | $26.41 | $27.41 | $26.25 | $26.47 | $26.47 | 361,535 |
| 2024-12-13 | $26.00 | $26.50 | $25.65 | $26.20 | $26.20 | 279,542 |
| 2024-12-12 | $26.95 | $27.43 | $26.03 | $26.07 | $26.07 | 355,192 |
| 2024-12-11 | $26.92 | $27.72 | $26.57 | $27.18 | $27.18 | 284,476 |
| 2024-12-10 | $26.90 | $27.17 | $26.12 | $26.26 | $26.26 | 396,403 |
| 2024-12-09 | $26.95 | $27.05 | $25.91 | $26.33 | $26.33 | 331,139 |
| 2024-12-06 | $27.26 | $27.59 | $26.53 | $26.78 | $26.78 | 318,001 |
| 2024-12-05 | $27.08 | $28.45 | $26.39 | $27.02 | $27.02 | 448,725 |
| 2024-12-04 | $27.57 | $28.28 | $27.01 | $27.08 | $27.08 | 322,465 |
| 2024-12-03 | $27.37 | $27.61 | $26.75 | $27.32 | $27.32 | 389,686 |
| 2024-12-02 | $27.18 | $28.13 | $26.97 | $27.15 | $27.15 | 349,462 |
| 2024-11-29 | $27.51 | $28.12 | $26.76 | $27.18 | $27.18 | 303,639 |
| 2024-11-27 | $28.61 | $28.61 | $27.16 | $27.25 | $27.25 | 254,009 |
| 2024-11-26 | $29.00 | $29.44 | $28.33 | $28.36 | $28.36 | 306,296 |
| 2024-11-25 | $28.79 | $29.47 | $28.48 | $29.20 | $29.20 | 467,905 |
| 2024-11-22 | $28.75 | $28.88 | $28.16 | $28.52 | $28.52 | 352,233 |
| 2024-11-21 | $29.03 | $29.89 | $28.54 | $28.69 | $28.69 | 418,265 |
| 2024-11-20 | $29.70 | $29.70 | $28.30 | $28.82 | $28.82 | 507,081 |
| 2024-11-19 | $28.32 | $30.54 | $28.32 | $29.36 | $29.36 | 487,154 |
| 2024-11-18 | $27.91 | $29.95 | $27.57 | $29.72 | $29.72 | 518,924 |
| 2024-11-15 | $27.68 | $28.14 | $26.94 | $27.73 | $27.73 | 318,355 |
| 2024-11-14 | $28.35 | $28.45 | $27.31 | $27.56 | $27.56 | 347,580 |
| 2024-11-13 | $28.97 | $29.90 | $27.94 | $28.20 | $28.20 | 877,271 |
| 2024-11-12 | $30.60 | $31.45 | $28.94 | $29.23 | $29.23 | 494,900 |
| 2024-11-11 | $30.73 | $32.55 | $29.63 | $30.64 | $30.64 | 589,747 |
| 2024-11-08 | $32.02 | $32.46 | $29.54 | $30.51 | $30.51 | 658,792 |
| 2024-11-07 | $30.07 | $34.55 | $28.43 | $33.24 | $33.24 | 834,875 |
| 2024-11-06 | $29.96 | $30.61 | $29.27 | $30.28 | $30.28 | 829,311 |
| 2024-11-05 | $26.41 | $27.88 | $26.41 | $27.41 | $27.41 | 304,413 |
| 2024-11-04 | $26.29 | $27.12 | $26.09 | $26.14 | $26.14 | 346,976 |
| 2024-11-01 | $26.33 | $27.36 | $26.12 | $26.31 | $26.31 | 404,804 |
| 2024-10-31 | $26.22 | $26.60 | $25.53 | $25.92 | $25.92 | 302,182 |
| 2024-10-30 | $26.53 | $26.96 | $26.19 | $26.54 | $26.54 | 235,751 |
| 2024-10-29 | $26.55 | $26.81 | $25.85 | $26.58 | $26.58 | 270,949 |
| 2024-10-28 | $26.31 | $26.85 | $26.24 | $26.29 | $26.29 | 229,144 |
| 2024-10-25 | $26.72 | $26.98 | $25.68 | $25.97 | $25.97 | 295,344 |
| 2024-10-24 | $28.39 | $28.40 | $26.16 | $26.38 | $26.38 | 615,620 |
| 2024-10-23 | $29.64 | $29.75 | $27.25 | $28.25 | $28.25 | 523,342 |
| 2024-10-22 | $30.29 | $30.86 | $29.45 | $29.46 | $29.46 | 619,966 |
| 2024-10-21 | $26.75 | $30.99 | $26.14 | $30.66 | $30.66 | 1,385,891 |
| 2024-10-18 | $27.50 | $27.60 | $26.61 | $27.26 | $27.26 | 312,828 |
| 2024-10-17 | $27.83 | $28.00 | $27.51 | $27.57 | $27.57 | 220,832 |
| 2024-10-16 | $27.31 | $28.10 | $27.04 | $27.83 | $27.83 | 231,352 |
| 2024-10-15 | $26.65 | $27.18 | $26.16 | $26.86 | $26.86 | 196,956 |
| 2024-10-14 | $26.75 | $26.98 | $26.47 | $26.65 | $26.65 | 178,313 |
| 2024-10-11 | $25.73 | $26.75 | $25.73 | $26.73 | $26.73 | 189,696 |
| 2024-10-10 | $26.01 | $26.13 | $25.42 | $25.76 | $25.76 | 260,833 |
| 2024-10-09 | $26.31 | $26.90 | $25.92 | $26.36 | $26.36 | 256,402 |
| 2024-10-08 | $27.03 | $27.31 | $26.34 | $26.44 | $26.44 | 409,560 |
| 2024-10-07 | $27.60 | $27.68 | $26.53 | $26.87 | $26.87 | 306,945 |
| 2024-10-04 | $27.84 | $28.13 | $27.41 | $27.73 | $27.73 | 381,262 |
| 2024-10-03 | $26.75 | $27.50 | $26.75 | $27.02 | $27.02 | 350,431 |
| 2024-10-02 | $26.35 | $27.44 | $26.29 | $27.29 | $27.29 | 239,888 |
| 2024-10-01 | $27.02 | $27.05 | $26.09 | $26.53 | $26.53 | 275,292 |
| 2024-09-30 | $25.72 | $27.21 | $25.59 | $27.16 | $27.16 | 548,538 |
| 2024-09-27 | $26.15 | $26.70 | $25.74 | $25.84 | $25.84 | 705,222 |
| 2024-09-26 | $26.16 | $26.56 | $25.57 | $25.60 | $25.60 | 300,907 |
| 2024-09-25 | $25.45 | $25.86 | $25.17 | $25.67 | $25.67 | 352,580 |
| 2024-09-24 | $26.06 | $26.09 | $25.40 | $25.55 | $25.55 | 288,449 |
| 2024-09-23 | $26.57 | $26.92 | $25.46 | $25.94 | $25.94 | 292,324 |
| 2024-09-20 | $25.93 | $27.05 | $25.76 | $26.20 | $26.20 | 1,409,585 |
| 2024-09-19 | $25.45 | $26.10 | $24.65 | $26.04 | $26.04 | 623,405 |
| 2024-09-18 | $24.19 | $25.56 | $24.12 | $24.45 | $24.45 | 265,575 |
| 2024-09-17 | $24.25 | $24.75 | $23.90 | $24.11 | $24.11 | 417,908 |
| 2024-09-16 | $24.17 | $24.17 | $23.40 | $23.94 | $23.94 | 373,178 |
| 2024-09-13 | $23.78 | $24.31 | $23.70 | $24.18 | $24.18 | 273,066 |
| 2024-09-12 | $22.91 | $23.79 | $22.67 | $23.33 | $23.33 | 318,769 |
| 2024-09-11 | $21.98 | $22.88 | $21.57 | $22.77 | $22.77 | 294,951 |
| 2024-09-10 | $22.04 | $22.58 | $21.73 | $22.09 | $22.09 | 309,351 |
| 2024-09-09 | $21.65 | $22.35 | $21.47 | $22.02 | $22.02 | 417,324 |
| 2024-09-06 | $22.48 | $22.82 | $21.39 | $21.59 | $21.59 | 382,211 |
| 2024-09-05 | $22.39 | $22.64 | $21.85 | $22.50 | $22.50 | 267,691 |
| 2024-09-04 | $21.82 | $22.44 | $21.50 | $22.17 | $22.17 | 680,227 |
| 2024-09-03 | $23.49 | $23.62 | $21.92 | $22.06 | $22.06 | 540,409 |
| 2024-08-30 | $23.47 | $23.98 | $23.12 | $23.97 | $23.97 | 273,361 |
| 2024-08-29 | $23.49 | $23.70 | $23.11 | $23.18 | $23.18 | 262,421 |
| 2024-08-28 | $22.70 | $23.53 | $22.50 | $23.21 | $23.21 | 402,493 |
| 2024-08-27 | $23.21 | $23.44 | $22.85 | $23.11 | $23.11 | 222,591 |
| 2024-08-26 | $23.07 | $23.57 | $22.73 | $23.30 | $23.30 | 279,039 |
| 2024-08-23 | $21.65 | $23.24 | $21.65 | $22.80 | $22.80 | 365,009 |
| 2024-08-22 | $21.59 | $21.86 | $21.23 | $21.38 | $21.38 | 340,802 |
| 2024-08-21 | $21.90 | $21.90 | $21.25 | $21.58 | $21.58 | 251,825 |
| 2024-08-20 | $21.96 | $22.28 | $21.31 | $21.75 | $21.75 | 358,204 |
| 2024-08-19 | $20.98 | $22.20 | $20.86 | $22.09 | $22.09 | 462,402 |
| 2024-08-16 | $20.78 | $21.00 | $20.25 | $20.96 | $20.96 | 398,604 |
| 2024-08-15 | $20.41 | $20.98 | $20.08 | $20.49 | $20.49 | 409,889 |
| 2024-08-14 | $19.72 | $19.88 | $19.39 | $19.76 | $19.76 | 324,813 |
| 2024-08-13 | $19.40 | $19.91 | $19.16 | $19.56 | $19.56 | 311,076 |
| 2024-08-12 | $18.90 | $19.31 | $18.67 | $19.20 | $19.20 | 369,955 |
| 2024-08-09 | $18.93 | $19.42 | $18.59 | $19.01 | $19.01 | 417,053 |
| 2024-08-08 | $18.60 | $19.20 | $18.29 | $18.87 | $18.87 | 330,389 |
| 2024-08-07 | $19.15 | $19.27 | $18.09 | $18.18 | $18.18 | 358,166 |
| 2024-08-06 | $18.40 | $19.60 | $17.90 | $18.79 | $18.79 | 818,893 |
| 2024-08-05 | $15.39 | $18.59 | $15.30 | $18.35 | $18.35 | 1,327,445 |
| 2024-08-02 | $18.89 | $18.91 | $14.50 | $17.36 | $17.36 | 2,105,581 |
| 2024-08-01 | $24.90 | $25.18 | $23.07 | $23.72 | $23.72 | 633,203 |
| 2024-07-31 | $24.67 | $25.80 | $24.23 | $24.89 | $24.89 | 615,334 |
| 2024-07-30 | $25.27 | $26.03 | $24.06 | $24.14 | $24.14 | 504,444 |
| 2024-07-29 | $26.25 | $26.69 | $24.90 | $25.01 | $25.01 | 473,438 |
| 2024-07-26 | $25.62 | $26.29 | $25.20 | $26.07 | $26.07 | 377,643 |
| 2024-07-25 | $25.29 | $25.85 | $24.72 | $24.98 | $24.98 | 374,965 |
| 2024-07-24 | $25.88 | $26.88 | $25.03 | $25.06 | $25.06 | 626,112 |
| 2024-07-23 | $24.76 | $26.64 | $24.52 | $26.38 | $26.38 | 755,069 |
| 2024-07-22 | $23.96 | $24.88 | $23.70 | $24.63 | $24.63 | 443,577 |
| 2024-07-19 | $23.94 | $24.31 | $23.55 | $23.73 | $23.73 | 786,562 |
| 2024-07-18 | $24.24 | $24.78 | $23.09 | $23.86 | $23.86 | 492,861 |
| 2024-07-17 | $24.41 | $25.05 | $23.86 | $23.91 | $23.91 | 749,072 |
| 2024-07-16 | $24.59 | $25.10 | $24.05 | $25.02 | $25.02 | 561,658 |
| 2024-07-15 | $24.19 | $25.23 | $23.99 | $24.65 | $24.65 | 647,599 |
| 2024-07-12 | $23.86 | $24.30 | $23.50 | $23.86 | $23.86 | 480,771 |
| 2024-07-11 | $22.50 | $23.60 | $22.02 | $23.47 | $23.47 | 717,613 |
| 2024-07-10 | $21.65 | $22.02 | $21.31 | $21.85 | $21.85 | 325,252 |
| 2024-07-09 | $21.37 | $21.73 | $21.22 | $21.46 | $21.46 | 591,095 |
| 2024-07-08 | $21.44 | $21.67 | $21.28 | $21.51 | $21.51 | 251,818 |
| 2024-07-05 | $21.61 | $21.76 | $20.99 | $21.14 | $21.14 | 295,830 |
| 2024-07-03 | $21.41 | $21.83 | $21.34 | $21.79 | $21.79 | 347,569 |
| 2024-07-02 | $21.15 | $21.30 | $20.87 | $21.29 | $21.29 | 525,480 |
| 2024-07-01 | $21.85 | $21.93 | $20.84 | $21.06 | $21.06 | 474,717 |
| 2024-06-28 | $21.99 | $22.83 | $21.69 | $21.78 | $21.78 | 1,200,426 |
| 2024-06-27 | $21.90 | $22.18 | $21.53 | $21.95 | $21.95 | 445,799 |
| 2024-06-26 | $21.75 | $21.95 | $21.56 | $21.89 | $21.89 | 332,129 |
| 2024-06-25 | $22.00 | $22.15 | $21.52 | $21.93 | $21.93 | 340,522 |
| 2024-06-24 | $21.74 | $22.08 | $21.60 | $21.89 | $21.89 | 330,130 |
| 2024-06-21 | $21.74 | $21.76 | $20.48 | $21.68 | $21.68 | 1,529,562 |
| 2024-06-20 | $21.81 | $22.24 | $21.44 | $22.06 | $22.06 | 428,682 |
| 2024-06-18 | $21.19 | $21.79 | $20.90 | $21.73 | $21.73 | 503,490 |
| 2024-06-17 | $20.72 | $21.23 | $20.49 | $21.22 | $21.22 | 539,426 |
| 2024-06-14 | $20.22 | $21.53 | $20.22 | $20.72 | $20.72 | 933,187 |
| 2024-06-13 | $19.74 | $19.85 | $19.15 | $19.20 | $19.20 | 342,603 |
| 2024-06-12 | $20.28 | $20.40 | $19.82 | $19.87 | $19.87 | 382,510 |
| 2024-06-11 | $19.49 | $20.00 | $19.29 | $19.50 | $19.50 | 458,433 |
| 2024-06-10 | $19.51 | $19.99 | $19.30 | $19.66 | $19.66 | 615,569 |
| 2024-06-07 | $20.46 | $20.56 | $19.82 | $19.87 | $19.87 | 538,659 |
| 2024-06-06 | $21.26 | $21.38 | $20.28 | $20.60 | $20.60 | 478,401 |
| 2024-06-05 | $21.00 | $21.31 | $20.63 | $21.31 | $21.31 | 856,172 |
| 2024-06-04 | $21.37 | $21.59 | $20.07 | $20.58 | $20.58 | 1,292,418 |
| 2024-06-03 | $22.44 | $22.49 | $21.34 | $21.65 | $21.65 | 599,123 |
| 2024-05-31 | $22.54 | $23.19 | $21.80 | $22.06 | $22.06 | 1,479,995 |
| 2024-05-30 | $22.10 | $22.65 | $21.73 | $22.59 | $22.59 | 565,031 |
| 2024-05-29 | $21.50 | $22.09 | $21.19 | $21.96 | $21.96 | 511,689 |
| 2024-05-28 | $21.82 | $21.93 | $21.16 | $21.50 | $21.50 | 424,519 |
| 2024-05-24 | $20.94 | $21.80 | $20.91 | $21.67 | $21.67 | 377,416 |
| 2024-05-23 | $21.02 | $21.23 | $20.57 | $20.84 | $20.84 | 444,014 |
| 2024-05-22 | $20.64 | $21.01 | $20.51 | $20.89 | $20.89 | 425,599 |
| 2024-05-21 | $19.95 | $20.58 | $19.90 | $20.51 | $20.51 | 396,232 |
| 2024-05-20 | $19.60 | $20.33 | $19.51 | $20.07 | $20.07 | 405,550 |
| 2024-05-17 | $19.70 | $19.91 | $19.37 | $19.68 | $19.68 | 470,854 |
| 2024-05-16 | $19.71 | $19.89 | $19.25 | $19.60 | $19.60 | 668,971 |
| 2024-05-15 | $19.99 | $20.63 | $19.66 | $19.72 | $19.72 | 946,402 |
| 2024-05-14 | $19.01 | $19.56 | $18.86 | $19.51 | $19.51 | 461,198 |
| 2024-05-13 | $19.09 | $19.20 | $18.71 | $18.79 | $18.79 | 329,002 |
| 2024-05-10 | $19.20 | $19.20 | $18.72 | $18.84 | $18.84 | 289,716 |
| 2024-05-09 | $18.46 | $19.06 | $18.32 | $19.03 | $19.03 | 406,045 |
| 2024-05-08 | $18.23 | $18.60 | $18.00 | $18.33 | $18.33 | 267,391 |
| 2024-05-07 | $18.67 | $18.74 | $18.23 | $18.35 | $18.35 | 375,044 |
| 2024-05-06 | $18.25 | $18.68 | $18.03 | $18.42 | $18.42 | 500,903 |
| 2024-05-03 | $17.84 | $18.00 | $17.36 | $17.99 | $17.99 | 555,611 |
| 2024-05-02 | $17.06 | $17.41 | $16.78 | $17.39 | $17.39 | 438,787 |
| 2024-05-01 | $16.73 | $16.97 | $16.12 | $16.77 | $16.77 | 733,198 |
| 2024-04-30 | $17.55 | $17.55 | $16.59 | $16.63 | $16.63 | 588,742 |
| 2024-04-29 | $17.84 | $18.18 | $17.14 | $17.72 | $17.72 | 957,703 |
| 2024-04-26 | $15.80 | $17.95 | $15.80 | $17.78 | $17.78 | 1,549,590 |
| 2024-04-25 | $13.76 | $14.03 | $13.56 | $13.89 | $13.89 | 338,789 |
| 2024-04-24 | $13.82 | $14.11 | $13.72 | $13.91 | $13.91 | 382,746 |
| 2024-04-23 | $13.61 | $14.00 | $13.56 | $13.98 | $13.98 | 306,201 |
| 2024-04-22 | $13.36 | $13.67 | $13.29 | $13.52 | $13.52 | 327,669 |
| 2024-04-19 | $13.31 | $13.62 | $13.15 | $13.28 | $13.28 | 1,239,142 |
| 2024-04-18 | $13.50 | $13.69 | $13.32 | $13.38 | $13.38 | 426,186 |
| 2024-04-17 | $13.92 | $14.05 | $13.36 | $13.43 | $13.43 | 512,286 |
| 2024-04-16 | $13.44 | $13.71 | $13.29 | $13.55 | $13.55 | 221,429 |
| 2024-04-15 | $14.25 | $14.62 | $13.56 | $13.63 | $13.63 | 476,353 |
| 2024-04-12 | $14.37 | $14.54 | $13.82 | $13.86 | $13.86 | 349,911 |
| 2024-04-11 | $14.40 | $14.50 | $14.11 | $14.42 | $14.42 | 327,436 |
| 2024-04-10 | $14.66 | $14.73 | $14.02 | $14.32 | $14.32 | 397,822 |
| 2024-04-09 | $15.38 | $15.57 | $14.96 | $15.08 | $15.08 | 356,767 |
| 2024-04-08 | $15.70 | $15.82 | $15.13 | $15.29 | $15.29 | 295,923 |
| 2024-04-05 | $15.39 | $15.86 | $15.36 | $15.67 | $15.67 | 575,439 |
| 2024-04-04 | $15.86 | $16.33 | $15.30 | $15.39 | $15.39 | 560,773 |
| 2024-04-03 | $14.54 | $15.94 | $14.54 | $15.84 | $15.84 | 804,279 |
| 2024-04-02 | $14.47 | $14.81 | $14.40 | $14.70 | $14.70 | 294,429 |
| 2024-04-01 | $14.50 | $14.88 | $14.50 | $14.80 | $14.80 | 413,216 |
| 2024-03-28 | $14.34 | $14.69 | $14.33 | $14.46 | $14.46 | 597,054 |
| 2024-03-27 | $14.09 | $14.37 | $13.91 | $14.34 | $14.34 | 350,658 |
| 2024-03-26 | $14.08 | $14.20 | $13.92 | $13.94 | $13.94 | 281,336 |
| 2024-03-25 | $13.89 | $14.00 | $13.55 | $13.94 | $13.94 | 307,824 |
| 2024-03-22 | $13.92 | $14.12 | $13.72 | $13.84 | $13.84 | 381,156 |
| 2024-03-21 | $13.58 | $13.82 | $13.45 | $13.67 | $13.67 | 453,594 |
| 2024-03-20 | $12.99 | $13.64 | $12.97 | $13.52 | $13.52 | 411,956 |
| 2024-03-19 | $12.85 | $13.30 | $12.77 | $13.12 | $13.12 | 567,401 |
| 2024-03-18 | $12.78 | $13.17 | $12.70 | $12.91 | $12.91 | 462,312 |
| 2024-03-15 | $12.34 | $12.83 | $12.26 | $12.80 | $12.80 | 1,576,046 |
| 2024-03-14 | $12.49 | $12.87 | $12.30 | $12.44 | $12.44 | 432,975 |
| 2024-03-13 | $12.62 | $12.84 | $12.51 | $12.68 | $12.68 | 340,488 |
| 2024-03-12 | $13.00 | $13.00 | $12.31 | $12.60 | $12.60 | 383,242 |
| 2024-03-11 | $13.12 | $13.39 | $12.69 | $12.91 | $12.91 | 458,106 |
| 2024-03-08 | $12.15 | $12.78 | $12.10 | $12.71 | $12.71 | 592,174 |
| 2024-03-07 | $11.56 | $11.70 | $11.44 | $11.63 | $11.63 | 184,355 |
| 2024-03-06 | $11.33 | $11.50 | $11.13 | $11.30 | $11.30 | 269,584 |
| 2024-03-05 | $11.46 | $11.87 | $11.23 | $11.36 | $11.36 | 285,247 |
| 2024-03-04 | $11.93 | $12.35 | $11.60 | $11.61 | $11.61 | 384,516 |
| 2024-03-01 | $11.43 | $12.05 | $11.18 | $11.85 | $11.85 | 461,779 |
| 2024-02-29 | $10.60 | $12.39 | $10.32 | $11.33 | $11.33 | 1,397,636 |
| 2024-02-28 | $9.03 | $9.41 | $9.03 | $9.24 | $9.24 | 185,075 |
| 2024-02-27 | $9.25 | $9.34 | $9.05 | $9.06 | $9.06 | 253,121 |
| 2024-02-26 | $9.06 | $9.21 | $9.01 | $9.15 | $9.15 | 146,498 |
| 2024-02-23 | $8.80 | $9.12 | $8.79 | $9.09 | $9.09 | 174,809 |
| 2024-02-22 | $8.80 | $8.99 | $8.73 | $8.84 | $8.84 | 125,934 |
| 2024-02-21 | $8.81 | $8.89 | $8.68 | $8.82 | $8.82 | 145,974 |
| 2024-02-20 | $9.05 | $9.10 | $8.80 | $8.88 | $8.88 | 146,696 |
| 2024-02-16 | $9.18 | $9.35 | $9.07 | $9.23 | $9.23 | 112,848 |
| 2024-02-15 | $9.10 | $9.35 | $8.99 | $9.34 | $9.34 | 183,277 |
| 2024-02-14 | $8.63 | $9.05 | $8.63 | $9.03 | $9.03 | 171,603 |
| 2024-02-13 | $8.94 | $8.94 | $8.45 | $8.47 | $8.47 | 188,899 |
| 2024-02-12 | $8.95 | $9.26 | $8.95 | $9.19 | $9.19 | 157,671 |
| 2024-02-09 | $8.83 | $8.92 | $8.70 | $8.91 | $8.91 | 158,766 |
| 2024-02-08 | $8.80 | $8.96 | $8.78 | $8.86 | $8.86 | 100,133 |
| 2024-02-07 | $8.95 | $8.95 | $8.71 | $8.82 | $8.82 | 113,292 |
| 2024-02-06 | $8.71 | $8.91 | $8.71 | $8.90 | $8.90 | 103,626 |
| 2024-02-05 | $8.78 | $8.78 | $8.52 | $8.70 | $8.70 | 137,110 |
| 2024-02-02 | $9.01 | $9.03 | $8.74 | $8.85 | $8.85 | 175,738 |
| 2024-02-01 | $9.00 | $9.17 | $8.87 | $9.14 | $9.14 | 190,717 |
| 2024-01-31 | $9.00 | $9.47 | $8.95 | $8.96 | $8.96 | 640,838 |
| 2024-01-30 | $9.02 | $9.16 | $8.88 | $8.97 | $8.97 | 412,400 |
| 2024-01-29 | $8.81 | $9.08 | $8.72 | $9.06 | $9.06 | 378,328 |
| 2024-01-26 | $8.92 | $8.97 | $8.67 | $8.82 | $8.82 | 303,422 |
| 2024-01-25 | $8.72 | $8.88 | $8.65 | $8.84 | $8.84 | 264,868 |
| 2024-01-24 | $8.60 | $8.74 | $8.47 | $8.53 | $8.53 | 110,423 |
| 2024-01-23 | $8.62 | $8.64 | $8.34 | $8.49 | $8.49 | 189,576 |
| 2024-01-22 | $8.25 | $8.50 | $8.24 | $8.49 | $8.49 | 203,706 |
| 2024-01-19 | $8.16 | $8.22 | $7.83 | $8.14 | $8.14 | 600,831 |
| 2024-01-18 | $8.37 | $8.37 | $7.98 | $8.08 | $8.08 | 213,738 |
| 2024-01-17 | $8.51 | $8.56 | $8.12 | $8.33 | $8.33 | 241,755 |
| 2024-01-16 | $8.70 | $8.77 | $8.62 | $8.73 | $8.73 | 117,738 |
| 2024-01-12 | $9.06 | $9.06 | $8.79 | $8.83 | $8.83 | 86,699 |
| 2024-01-11 | $8.97 | $9.07 | $8.82 | $8.89 | $8.89 | 130,542 |
| 2024-01-10 | $8.70 | $9.03 | $8.70 | $9.03 | $9.03 | 111,486 |
| 2024-01-09 | $8.99 | $9.00 | $8.57 | $8.75 | $8.75 | 186,366 |
| 2024-01-08 | $8.89 | $9.16 | $8.89 | $9.08 | $9.08 | 181,153 |
| 2024-01-05 | $8.70 | $9.02 | $8.61 | $8.90 | $8.90 | 400,243 |
| 2024-01-04 | $8.90 | $8.98 | $8.71 | $8.77 | $8.77 | 200,701 |
| 2024-01-03 | $8.94 | $8.98 | $8.79 | $8.79 | $8.79 | 201,466 |
| 2024-01-02 | $9.01 | $9.07 | $8.94 | $9.04 | $9.04 | 142,160 |
| 2023-12-29 | $9.08 | $9.35 | $9.05 | $9.10 | $9.10 | 149,886 |
| 2023-12-28 | $9.06 | $9.28 | $8.97 | $9.10 | $9.10 | 269,390 |
| 2023-12-27 | $9.01 | $9.26 | $9.00 | $9.10 | $9.10 | 152,618 |
| 2023-12-26 | $8.85 | $9.20 | $8.77 | $9.02 | $9.02 | 194,038 |
| 2023-12-22 | $8.73 | $8.88 | $8.72 | $8.81 | $8.81 | 108,016 |
| 2023-12-21 | $8.53 | $8.71 | $8.53 | $8.70 | $8.70 | 108,707 |
| 2023-12-20 | $8.72 | $8.96 | $8.51 | $8.53 | $8.53 | 176,778 |
| 2023-12-19 | $8.67 | $8.91 | $8.52 | $8.78 | $8.78 | 373,853 |
| 2023-12-18 | $8.88 | $8.91 | $8.62 | $8.66 | $8.66 | 211,892 |
| 2023-12-15 | $9.00 | $9.15 | $8.80 | $8.85 | $8.85 | 420,029 |
| 2023-12-14 | $8.97 | $9.10 | $8.79 | $8.96 | $8.96 | 193,727 |
| 2023-12-13 | $8.47 | $8.79 | $8.33 | $8.79 | $8.79 | 208,197 |
| 2023-12-12 | $8.29 | $8.51 | $8.21 | $8.45 | $8.45 | 186,887 |
| 2023-12-11 | $8.44 | $8.49 | $8.29 | $8.31 | $8.31 | 229,045 |
| 2023-12-08 | $8.51 | $8.71 | $8.41 | $8.42 | $8.42 | 135,109 |
| 2023-12-07 | $8.44 | $8.66 | $8.41 | $8.54 | $8.54 | 132,802 |
| 2023-12-06 | $8.59 | $8.77 | $8.44 | $8.46 | $8.46 | 112,631 |
| 2023-12-05 | $8.77 | $8.77 | $8.45 | $8.53 | $8.53 | 211,804 |
| 2023-12-04 | $8.50 | $8.80 | $8.10 | $8.77 | $8.77 | 248,746 |
| 2023-12-01 | $8.30 | $8.67 | $8.27 | $8.49 | $8.49 | 166,213 |
| 2023-11-30 | $8.43 | $8.55 | $8.30 | $8.37 | $8.37 | 142,164 |
| 2023-11-29 | $8.24 | $8.44 | $8.24 | $8.34 | $8.34 | 147,847 |
| 2023-11-28 | $8.24 | $8.30 | $8.06 | $8.17 | $8.17 | 218,481 |
| 2023-11-27 | $8.28 | $8.36 | $8.25 | $8.36 | $8.36 | 103,636 |
| 2023-11-24 | $8.20 | $8.39 | $8.13 | $8.36 | $8.36 | 49,679 |
| 2023-11-22 | $8.13 | $8.38 | $8.08 | $8.14 | $8.14 | 220,596 |
| 2023-11-21 | $8.05 | $8.23 | $7.97 | $8.13 | $8.13 | 99,252 |
| 2023-11-20 | $8.27 | $8.27 | $8.05 | $8.11 | $8.11 | 105,872 |
| 2023-11-17 | $7.87 | $8.21 | $7.84 | $8.19 | $8.19 | 225,530 |
| 2023-11-16 | $8.04 | $8.04 | $7.74 | $7.79 | $7.79 | 157,319 |
| 2023-11-15 | $8.40 | $8.45 | $8.02 | $8.04 | $8.04 | 201,527 |
| 2023-11-14 | $8.22 | $8.33 | $7.96 | $8.31 | $8.31 | 255,555 |
| 2023-11-13 | $7.43 | $8.05 | $7.23 | $7.91 | $7.91 | 293,545 |
| 2023-11-10 | $7.24 | $7.51 | $6.86 | $7.35 | $7.35 | 394,845 |
| 2023-11-09 | $7.65 | $7.83 | $7.26 | $7.36 | $7.36 | 243,433 |
| 2023-11-08 | $7.50 | $7.60 | $7.47 | $7.59 | $7.59 | 173,850 |
| 2023-11-07 | $7.41 | $7.55 | $7.26 | $7.46 | $7.46 | 142,479 |
| 2023-11-06 | $7.28 | $7.55 | $7.17 | $7.52 | $7.52 | 206,701 |
| 2023-11-03 | $7.25 | $7.47 | $7.12 | $7.31 | $7.31 | 276,487 |
| 2023-11-02 | $7.18 | $7.27 | $6.90 | $7.13 | $7.13 | 202,637 |
| 2023-11-01 | $7.14 | $7.14 | $6.86 | $7.07 | $7.07 | 180,912 |
| 2023-10-31 | $7.12 | $7.26 | $7.05 | $7.21 | $7.21 | 113,163 |
| 2023-10-30 | $7.14 | $7.17 | $6.97 | $7.10 | $7.10 | 108,341 |
| 2023-10-27 | $7.17 | $7.23 | $6.95 | $7.00 | $7.00 | 213,316 |
| 2023-10-26 | $7.14 | $7.34 | $7.00 | $7.20 | $7.20 | 174,158 |
| 2023-10-25 | $7.05 | $7.14 | $6.97 | $7.11 | $7.11 | 195,487 |
| 2023-10-24 | $7.22 | $7.24 | $6.96 | $7.12 | $7.12 | 156,381 |
| 2023-10-23 | $6.93 | $7.17 | $6.85 | $7.11 | $7.11 | 319,280 |
| 2023-10-20 | $7.15 | $7.27 | $6.87 | $6.95 | $6.95 | 567,148 |
| 2023-10-19 | $7.25 | $7.30 | $6.89 | $6.99 | $6.99 | 231,858 |
| 2023-10-18 | $7.47 | $7.47 | $7.17 | $7.28 | $7.28 | 280,090 |
| 2023-10-17 | $7.37 | $7.62 | $7.30 | $7.54 | $7.54 | 151,931 |
| 2023-10-16 | $7.45 | $7.53 | $7.37 | $7.41 | $7.41 | 155,426 |
| 2023-10-13 | $7.61 | $7.65 | $7.27 | $7.32 | $7.32 | 111,831 |
| 2023-10-12 | $7.78 | $7.78 | $7.54 | $7.61 | $7.61 | 125,614 |
| 2023-10-11 | $7.78 | $7.87 | $7.65 | $7.74 | $7.74 | 124,357 |
| 2023-10-10 | $7.51 | $7.79 | $7.51 | $7.73 | $7.73 | 156,540 |
| 2023-10-09 | $7.49 | $7.60 | $7.37 | $7.50 | $7.50 | 198,222 |
| 2023-10-06 | $7.48 | $7.70 | $7.42 | $7.57 | $7.57 | 122,605 |
| 2023-10-05 | $7.65 | $7.74 | $7.39 | $7.54 | $7.54 | 180,678 |
| 2023-10-04 | $7.54 | $7.73 | $7.48 | $7.68 | $7.68 | 185,658 |
| 2023-10-03 | $7.76 | $7.76 | $7.60 | $7.61 | $7.61 | 112,187 |
| 2023-10-02 | $7.79 | $7.82 | $7.63 | $7.79 | $7.79 | 182,942 |
| 2023-09-29 | $8.02 | $8.02 | $7.78 | $7.83 | $7.83 | 168,865 |
| 2023-09-28 | $7.96 | $8.06 | $7.87 | $7.87 | $7.87 | 141,342 |
| 2023-09-27 | $7.82 | $7.98 | $7.74 | $7.94 | $7.94 | 197,952 |
| 2023-09-26 | $7.67 | $7.87 | $7.62 | $7.75 | $7.75 | 169,568 |
| 2023-09-25 | $7.76 | $7.91 | $7.66 | $7.71 | $7.71 | 111,766 |
| 2023-09-22 | $7.81 | $7.94 | $7.80 | $7.81 | $7.81 | 204,875 |
| 2023-09-21 | $7.87 | $7.93 | $7.76 | $7.81 | $7.81 | 134,917 |
| 2023-09-20 | $7.99 | $8.30 | $7.99 | $8.02 | $8.02 | 152,471 |
| 2023-09-19 | $7.90 | $8.03 | $7.81 | $7.93 | $7.93 | 161,969 |
| 2023-09-18 | $7.95 | $8.26 | $7.91 | $7.97 | $7.97 | 222,220 |
| 2023-09-15 | $7.96 | $8.00 | $7.77 | $7.88 | $7.88 | 1,147,819 |
| 2023-09-14 | $8.09 | $8.21 | $7.92 | $8.02 | $8.02 | 233,260 |
| 2023-09-13 | $8.04 | $8.20 | $7.77 | $8.05 | $8.05 | 267,702 |
| 2023-09-12 | $8.33 | $8.40 | $7.87 | $7.88 | $7.88 | 239,425 |
| 2023-09-11 | $8.26 | $8.35 | $8.22 | $8.32 | $8.32 | 212,915 |
| 2023-09-08 | $8.16 | $8.23 | $8.00 | $8.19 | $8.19 | 207,582 |
| 2023-09-07 | $8.50 | $8.50 | $7.95 | $8.13 | $8.13 | 676,848 |
| 2023-09-06 | $8.59 | $8.71 | $8.50 | $8.66 | $8.66 | 224,975 |
| 2023-09-05 | $8.81 | $8.81 | $8.26 | $8.58 | $8.58 | 412,083 |
| 2023-09-01 | $8.92 | $9.11 | $8.84 | $8.85 | $8.85 | 137,486 |
| 2023-08-31 | $8.88 | $8.97 | $8.77 | $8.89 | $8.89 | 237,239 |
| 2023-08-30 | $8.79 | $9.06 | $8.79 | $8.83 | $8.83 | 235,437 |
| 2023-08-29 | $8.98 | $8.98 | $8.70 | $8.83 | $8.83 | 163,977 |
| 2023-08-28 | $8.96 | $9.06 | $8.96 | $9.01 | $9.01 | 193,486 |
| 2023-08-25 | $8.93 | $9.02 | $8.72 | $8.94 | $8.94 | 248,057 |
| 2023-08-24 | $8.90 | $9.27 | $8.82 | $8.91 | $8.91 | 191,772 |
| 2023-08-23 | $8.86 | $9.09 | $8.81 | $8.98 | $8.98 | 157,940 |
| 2023-08-22 | $8.60 | $8.95 | $8.59 | $8.88 | $8.88 | 247,236 |
| 2023-08-21 | $8.40 | $8.53 | $8.29 | $8.52 | $8.52 | 165,575 |
| 2023-08-18 | $8.15 | $8.42 | $8.15 | $8.36 | $8.36 | 274,774 |
| 2023-08-17 | $8.46 | $8.57 | $8.22 | $8.26 | $8.26 | 184,819 |
| 2023-08-16 | $8.65 | $8.80 | $8.43 | $8.45 | $8.45 | 146,510 |
| 2023-08-15 | $8.70 | $8.76 | $8.56 | $8.67 | $8.67 | 146,807 |
| 2023-08-14 | $8.70 | $8.87 | $8.47 | $8.81 | $8.81 | 199,949 |
| 2023-08-11 | $8.73 | $8.91 | $8.72 | $8.76 | $8.76 | 131,692 |
| 2023-08-10 | $8.93 | $9.09 | $8.59 | $8.81 | $8.81 | 291,317 |
| 2023-08-09 | $9.28 | $9.28 | $8.86 | $8.88 | $8.88 | 244,896 |
| 2023-08-08 | $8.32 | $9.32 | $8.23 | $9.30 | $9.30 | 307,658 |
| 2023-08-07 | $8.04 | $8.33 | $7.95 | $8.30 | $8.30 | 203,396 |
| 2023-08-04 | $8.08 | $8.16 | $6.59 | $8.04 | $8.04 | 606,840 |
| 2023-08-03 | $8.29 | $8.45 | $8.13 | $8.36 | $8.36 | 193,071 |
| 2023-08-02 | $8.52 | $8.63 | $8.32 | $8.37 | $8.37 | 179,337 |
| 2023-08-01 | $8.45 | $8.73 | $8.32 | $8.69 | $8.69 | 243,983 |
| 2023-07-31 | $8.30 | $8.48 | $8.27 | $8.45 | $8.45 | 199,754 |
| 2023-07-28 | $8.37 | $8.48 | $8.19 | $8.27 | $8.27 | 202,680 |
| 2023-07-27 | $8.50 | $8.58 | $8.08 | $8.30 | $8.30 | 247,155 |
| 2023-07-26 | $8.41 | $8.55 | $8.33 | $8.49 | $8.49 | 272,164 |
| 2023-07-25 | $8.33 | $8.48 | $8.25 | $8.42 | $8.42 | 213,747 |
| 2023-07-24 | $8.05 | $8.44 | $8.05 | $8.42 | $8.42 | 268,282 |
| 2023-07-21 | $8.34 | $8.34 | $7.93 | $8.05 | $8.05 | 836,682 |
| 2023-07-20 | $8.22 | $8.57 | $8.16 | $8.27 | $8.27 | 367,744 |
| 2023-07-19 | $7.96 | $8.54 | $7.89 | $8.25 | $8.25 | 520,492 |
| 2023-07-18 | $7.38 | $7.84 | $7.30 | $7.82 | $7.82 | 240,379 |
| 2023-07-17 | $7.30 | $7.43 | $7.19 | $7.38 | $7.38 | 200,749 |
| 2023-07-14 | $7.55 | $7.59 | $7.20 | $7.31 | $7.31 | 170,443 |
| 2023-07-13 | $7.66 | $7.66 | $7.47 | $7.57 | $7.57 | 151,072 |
| 2023-07-12 | $7.60 | $7.70 | $7.51 | $7.62 | $7.62 | 195,648 |
| 2023-07-11 | $7.41 | $7.58 | $7.30 | $7.55 | $7.55 | 259,290 |
| 2023-07-10 | $7.43 | $7.54 | $7.33 | $7.38 | $7.38 | 248,395 |
| 2023-07-07 | $6.98 | $7.55 | $6.92 | $7.47 | $7.47 | 561,415 |
| 2023-07-06 | $6.82 | $7.07 | $6.60 | $6.98 | $6.98 | 322,217 |
| 2023-07-05 | $7.16 | $7.23 | $6.94 | $6.96 | $6.96 | 228,892 |
| 2023-07-03 | $7.06 | $7.28 | $7.06 | $7.21 | $7.21 | 153,990 |
| 2023-06-30 | $7.00 | $7.20 | $6.99 | $7.15 | $7.15 | 403,929 |
| 2023-06-29 | $6.54 | $6.96 | $6.50 | $6.93 | $6.93 | 271,535 |
| 2023-06-28 | $6.45 | $6.55 | $6.42 | $6.55 | $6.55 | 200,411 |
| 2023-06-27 | $6.38 | $6.50 | $6.31 | $6.47 | $6.47 | 198,295 |
| 2023-06-26 | $6.55 | $6.71 | $6.35 | $6.36 | $6.36 | 266,907 |
| 2023-06-23 | $6.54 | $6.80 | $6.45 | $6.60 | $6.60 | 578,882 |
| 2023-06-22 | $6.51 | $6.73 | $6.39 | $6.70 | $6.70 | 287,910 |
| 2023-06-21 | $6.48 | $6.63 | $6.41 | $6.51 | $6.51 | 245,234 |
| 2023-06-20 | $6.49 | $6.57 | $6.38 | $6.50 | $6.50 | 307,524 |
| 2023-06-16 | $6.96 | $6.97 | $6.57 | $6.59 | $6.59 | 1,229,994 |
| 2023-06-15 | $6.78 | $7.02 | $6.75 | $6.85 | $6.85 | 254,003 |
| 2023-06-14 | $7.04 | $7.18 | $6.82 | $6.85 | $6.85 | 379,926 |
| 2023-06-13 | $6.98 | $7.19 | $6.98 | $7.05 | $7.05 | 337,007 |
| 2023-06-12 | $6.79 | $7.14 | $6.73 | $6.98 | $6.98 | 341,651 |
| 2023-06-09 | $6.88 | $6.92 | $6.73 | $6.80 | $6.80 | 218,950 |
| 2023-06-08 | $6.93 | $6.96 | $6.58 | $6.91 | $6.91 | 372,802 |
| 2023-06-07 | $6.81 | $7.20 | $6.81 | $6.95 | $6.95 | 408,175 |
| 2023-06-06 | $6.32 | $6.82 | $6.31 | $6.75 | $6.75 | 478,886 |
| 2023-06-05 | $6.33 | $6.36 | $6.03 | $6.31 | $6.31 | 355,766 |
| 2023-06-02 | $5.86 | $6.32 | $5.86 | $6.31 | $6.31 | 501,459 |
| 2023-06-01 | $5.50 | $5.79 | $5.38 | $5.72 | $5.72 | 473,755 |
| 2023-05-31 | $5.65 | $5.74 | $5.24 | $5.40 | $5.40 | 1,418,284 |
| 2023-05-30 | $5.93 | $6.00 | $5.66 | $5.67 | $5.67 | 270,972 |
| 2023-05-26 | $5.93 | $6.02 | $5.82 | $5.93 | $5.93 | 230,641 |
| 2023-05-25 | $5.84 | $5.99 | $5.79 | $5.93 | $5.93 | 247,441 |
| 2023-05-24 | $6.05 | $6.05 | $5.78 | $5.88 | $5.88 | 255,555 |
| 2023-05-23 | $5.95 | $6.35 | $5.95 | $6.07 | $6.07 | 448,962 |
| 2023-05-22 | $6.08 | $6.28 | $5.83 | $6.00 | $6.00 | 374,257 |
| 2023-05-19 | $6.28 | $6.28 | $5.82 | $5.85 | $5.85 | 259,368 |
| 2023-05-18 | $5.62 | $6.26 | $5.61 | $6.18 | $6.18 | 511,209 |
| 2023-05-17 | $5.24 | $5.73 | $5.11 | $5.66 | $5.66 | 437,818 |
| 2023-05-16 | $5.21 | $5.28 | $5.06 | $5.18 | $5.18 | 527,142 |
| 2023-05-15 | $5.46 | $5.49 | $5.23 | $5.26 | $5.26 | 254,332 |
| 2023-05-12 | $5.58 | $5.70 | $5.43 | $5.47 | $5.47 | 265,135 |
| 2023-05-11 | $5.35 | $5.64 | $5.31 | $5.57 | $5.57 | 336,028 |
| 2023-05-10 | $5.55 | $5.58 | $5.36 | $5.47 | $5.47 | 404,464 |
| 2023-05-09 | $5.38 | $5.47 | $5.23 | $5.42 | $5.42 | 369,616 |
| 2023-05-08 | $6.03 | $6.14 | $5.40 | $5.47 | $5.47 | 381,783 |
| 2023-05-05 | $5.08 | $6.04 | $4.90 | $5.92 | $5.92 | 747,258 |
| 2023-05-04 | $5.88 | $5.98 | $5.67 | $5.86 | $5.86 | 427,511 |
| 2023-05-03 | $5.70 | $6.11 | $5.68 | $5.92 | $5.92 | 473,292 |
| 2023-05-02 | $5.56 | $5.69 | $5.42 | $5.63 | $5.63 | 462,567 |
| 2023-05-01 | $5.29 | $6.75 | $5.29 | $5.70 | $5.70 | 726,349 |
| 2023-04-28 | $5.14 | $5.35 | $5.14 | $5.30 | $5.30 | 313,017 |
| 2023-04-27 | $5.17 | $5.40 | $5.09 | $5.14 | $5.14 | 473,010 |
| 2023-04-26 | $5.26 | $5.39 | $5.07 | $5.14 | $5.14 | 359,957 |
| 2023-04-25 | $5.43 | $5.62 | $5.29 | $5.35 | $5.35 | 386,543 |
| 2023-04-24 | $5.11 | $5.58 | $5.01 | $5.54 | $5.54 | 707,197 |
| 2023-04-21 | $5.31 | $5.31 | $4.92 | $5.06 | $5.06 | 1,328,470 |
| 2023-04-20 | $5.50 | $5.59 | $5.23 | $5.30 | $5.30 | 348,552 |
| 2023-04-19 | $5.59 | $5.65 | $5.39 | $5.50 | $5.50 | 364,952 |
| 2023-04-18 | $5.62 | $5.73 | $5.53 | $5.69 | $5.69 | 376,822 |
| 2023-04-17 | $5.32 | $5.66 | $5.29 | $5.62 | $5.62 | 572,341 |
| 2023-04-14 | $5.48 | $5.59 | $5.30 | $5.34 | $5.34 | 315,273 |
| 2023-04-13 | $5.42 | $5.46 | $5.25 | $5.43 | $5.43 | 375,662 |
| 2023-04-12 | $5.72 | $5.72 | $5.34 | $5.38 | $5.38 | 449,871 |
| 2023-04-11 | $5.83 | $5.86 | $5.65 | $5.67 | $5.67 | 389,169 |
| 2023-04-10 | $5.75 | $5.86 | $5.62 | $5.80 | $5.80 | 306,084 |
| 2023-04-06 | $5.76 | $5.93 | $5.63 | $5.75 | $5.75 | 398,063 |
| 2023-04-05 | $5.80 | $5.90 | $5.55 | $5.71 | $5.71 | 624,556 |
| 2023-04-04 | $6.18 | $6.18 | $5.75 | $5.88 | $5.88 | 416,612 |
| 2023-04-03 | $6.20 | $6.25 | $5.95 | $6.12 | $6.12 | 328,311 |
| 2023-03-31 | $6.00 | $6.20 | $6.00 | $6.17 | $6.17 | 351,320 |
| 2023-03-30 | $6.02 | $6.14 | $5.90 | $5.95 | $5.95 | 252,435 |
| 2023-03-29 | $5.96 | $5.99 | $5.77 | $5.97 | $5.97 | 331,432 |
| 2023-03-28 | $6.08 | $6.14 | $5.82 | $5.87 | $5.87 | 334,607 |
| 2023-03-27 | $6.06 | $6.17 | $5.96 | $6.10 | $6.10 | 268,375 |
| 2023-03-24 | $5.76 | $5.96 | $5.64 | $5.90 | $5.90 | 410,286 |
| 2023-03-23 | $6.22 | $6.32 | $5.83 | $5.87 | $5.87 | 342,549 |
| 2023-03-22 | $6.58 | $6.66 | $6.21 | $6.22 | $6.22 | 319,361 |
| 2023-03-21 | $6.51 | $6.78 | $6.50 | $6.55 | $6.55 | 337,102 |
| 2023-03-20 | $6.14 | $6.54 | $6.14 | $6.32 | $6.32 | 591,615 |
| 2023-03-17 | $5.99 | $6.19 | $5.67 | $6.13 | $6.13 | 1,375,465 |
| 2023-03-16 | $6.89 | $6.99 | $5.46 | $6.16 | $6.16 | 999,790 |
| 2023-03-15 | $7.18 | $7.32 | $6.89 | $7.17 | $7.17 | 393,162 |
| 2023-03-14 | $7.50 | $7.65 | $7.39 | $7.45 | $7.45 | 365,292 |
| 2023-03-13 | $7.55 | $7.65 | $7.10 | $7.20 | $7.20 | 325,788 |
| 2023-03-10 | $8.38 | $8.48 | $7.67 | $7.75 | $7.75 | 413,562 |
| 2023-03-09 | $8.69 | $8.80 | $8.42 | $8.43 | $8.43 | 244,442 |
| 2023-03-08 | $8.73 | $8.77 | $8.50 | $8.66 | $8.66 | 226,843 |
| 2023-03-07 | $8.64 | $8.91 | $8.58 | $8.70 | $8.70 | 245,582 |
| 2023-03-06 | $8.84 | $8.87 | $8.48 | $8.62 | $8.62 | 368,720 |
| 2023-03-03 | $8.75 | $8.97 | $8.66 | $8.83 | $8.83 | 200,227 |
| 2023-03-02 | $8.30 | $8.74 | $8.26 | $8.69 | $8.69 | 218,298 |
| 2023-03-01 | $8.11 | $8.44 | $8.09 | $8.37 | $8.37 | 226,467 |
| 2023-02-28 | $8.26 | $8.33 | $8.10 | $8.11 | $8.11 | 242,774 |
| 2023-02-27 | $8.58 | $8.64 | $8.24 | $8.32 | $8.32 | 212,964 |
| 2023-02-24 | $8.50 | $8.73 | $8.40 | $8.50 | $8.50 | 148,420 |
| 2023-02-23 | $8.54 | $8.94 | $8.54 | $8.70 | $8.70 | 195,755 |
| 2023-02-22 | $8.44 | $8.65 | $8.43 | $8.48 | $8.48 | 159,364 |
| 2023-02-21 | $8.83 | $8.85 | $8.46 | $8.47 | $8.47 | 213,062 |
| 2023-02-17 | $8.87 | $9.12 | $8.84 | $8.97 | $8.97 | 179,946 |
| 2023-02-16 | $8.66 | $8.89 | $8.64 | $8.80 | $8.80 | 238,454 |
| 2023-02-15 | $8.50 | $8.84 | $8.49 | $8.80 | $8.80 | 119,863 |
| 2023-02-14 | $8.48 | $8.71 | $8.47 | $8.63 | $8.63 | 159,127 |
| 2023-02-13 | $8.48 | $8.61 | $8.38 | $8.53 | $8.53 | 131,383 |
| 2023-02-10 | $8.54 | $8.59 | $8.37 | $8.46 | $8.46 | 170,598 |
| 2023-02-09 | $9.39 | $9.39 | $8.48 | $8.56 | $8.56 | 477,018 |
| 2023-02-08 | $9.56 | $9.60 | $9.16 | $9.25 | $9.25 | 295,191 |
| 2023-02-07 | $9.40 | $9.59 | $9.30 | $9.55 | $9.55 | 177,729 |
| 2023-02-06 | $9.21 | $9.45 | $9.20 | $9.41 | $9.41 | 187,699 |
| 2023-02-03 | $9.37 | $9.48 | $9.29 | $9.36 | $9.36 | 178,882 |
| 2023-02-02 | $9.21 | $9.39 | $9.11 | $9.39 | $9.39 | 229,140 |
| 2023-02-01 | $9.13 | $9.32 | $8.96 | $9.16 | $9.16 | 231,664 |
| 2023-01-31 | $8.92 | $9.23 | $8.90 | $9.17 | $9.17 | 768,812 |
| 2023-01-30 | $9.05 | $9.12 | $8.84 | $8.91 | $8.91 | 236,831 |
| 2023-01-27 | $8.99 | $9.17 | $8.98 | $9.06 | $9.06 | 227,596 |
| 2023-01-26 | $8.90 | $9.03 | $8.82 | $8.98 | $8.98 | 198,068 |
| 2023-01-25 | $8.63 | $8.91 | $8.55 | $8.84 | $8.84 | 227,259 |
| 2023-01-24 | $8.62 | $8.74 | $8.48 | $8.65 | $8.65 | 152,311 |
| 2023-01-23 | $8.93 | $8.93 | $8.60 | $8.68 | $8.68 | 254,066 |
| 2023-01-20 | $8.67 | $8.91 | $8.52 | $8.86 | $8.86 | 735,109 |
| 2023-01-19 | $8.38 | $8.56 | $8.32 | $8.56 | $8.56 | 209,922 |
| 2023-01-18 | $8.41 | $8.79 | $8.31 | $8.47 | $8.47 | 336,844 |
| 2023-01-17 | $8.56 | $8.61 | $8.29 | $8.32 | $8.32 | 188,268 |
| 2023-01-13 | $8.42 | $8.56 | $8.14 | $8.55 | $8.55 | 221,881 |
| 2023-01-12 | $8.20 | $8.51 | $8.19 | $8.48 | $8.48 | 229,745 |
| 2023-01-11 | $7.90 | $8.26 | $7.90 | $8.09 | $8.09 | 265,233 |
| 2023-01-10 | $7.87 | $7.88 | $7.64 | $7.86 | $7.86 | 218,216 |
| 2023-01-09 | $8.07 | $8.21 | $7.80 | $7.89 | $7.89 | 182,237 |
| 2023-01-06 | $7.84 | $8.06 | $7.84 | $8.02 | $8.02 | 216,195 |
| 2023-01-05 | $7.60 | $7.79 | $7.53 | $7.78 | $7.78 | 151,678 |
| 2023-01-04 | $7.66 | $7.77 | $7.57 | $7.69 | $7.69 | 155,610 |
| 2023-01-03 | $7.62 | $7.77 | $7.44 | $7.55 | $7.55 | 274,875 |
| 2022-12-30 | $7.49 | $7.68 | $7.48 | $7.55 | $7.55 | 328,311 |
| 2022-12-29 | $7.51 | $7.82 | $7.49 | $7.62 | $7.62 | 243,347 |
| 2022-12-28 | $7.64 | $7.77 | $7.47 | $7.49 | $7.49 | 249,739 |
| 2022-12-27 | $7.54 | $7.71 | $7.40 | $7.62 | $7.62 | 211,931 |
| 2022-12-23 | $7.53 | $7.61 | $7.42 | $7.54 | $7.54 | 143,242 |
| 2022-12-22 | $7.52 | $7.53 | $7.30 | $7.48 | $7.48 | 218,826 |
| 2022-12-21 | $7.76 | $7.81 | $7.60 | $7.61 | $7.61 | 219,463 |
| 2022-12-20 | $7.73 | $7.91 | $7.65 | $7.68 | $7.68 | 465,835 |
| 2022-12-19 | $7.61 | $7.76 | $7.46 | $7.70 | $7.70 | 483,248 |
| 2022-12-16 | $7.43 | $7.65 | $7.32 | $7.61 | $7.61 | 891,648 |
| 2022-12-15 | $7.54 | $7.56 | $7.29 | $7.52 | $7.52 | 515,307 |
| 2022-12-14 | $7.62 | $7.81 | $7.52 | $7.60 | $7.60 | 401,417 |
| 2022-12-13 | $7.60 | $7.85 | $7.50 | $7.53 | $7.53 | 351,736 |
| 2022-12-12 | $7.58 | $7.61 | $7.37 | $7.46 | $7.46 | 257,909 |
| 2022-12-09 | $7.60 | $7.74 | $7.50 | $7.54 | $7.54 | 192,841 |
| 2022-12-08 | $7.50 | $7.83 | $7.38 | $7.66 | $7.66 | 228,676 |
| 2022-12-07 | $7.55 | $7.66 | $7.43 | $7.44 | $7.44 | 271,854 |
| 2022-12-06 | $7.32 | $7.61 | $7.31 | $7.58 | $7.58 | 328,776 |
| 2022-12-05 | $7.28 | $7.33 | $7.09 | $7.29 | $7.29 | 262,410 |
| 2022-12-02 | $7.45 | $7.45 | $7.24 | $7.37 | $7.37 | 323,049 |
| 2022-12-01 | $7.27 | $7.68 | $7.17 | $7.53 | $7.53 | 312,635 |
| 2022-11-30 | $7.09 | $7.16 | $6.77 | $7.15 | $7.15 | 294,894 |
| 2022-11-29 | $7.27 | $7.37 | $7.04 | $7.11 | $7.11 | 322,962 |
| 2022-11-28 | $7.95 | $7.97 | $7.29 | $7.31 | $7.31 | 329,709 |
| 2022-11-25 | $7.76 | $8.11 | $7.76 | $7.98 | $7.98 | 144,321 |
| 2022-11-23 | $8.10 | $8.10 | $7.83 | $7.84 | $7.84 | 184,067 |
| 2022-11-22 | $7.98 | $8.16 | $7.92 | $8.10 | $8.10 | 362,445 |
| 2022-11-21 | $7.53 | $8.00 | $7.47 | $7.96 | $7.96 | 277,035 |
| 2022-11-18 | $7.39 | $7.44 | $7.24 | $7.40 | $7.40 | 250,483 |
| 2022-11-17 | $6.90 | $7.24 | $6.90 | $7.24 | $7.24 | 203,066 |
| 2022-11-16 | $7.21 | $7.25 | $7.02 | $7.08 | $7.08 | 199,436 |
| 2022-11-15 | $7.09 | $7.37 | $7.09 | $7.22 | $7.22 | 403,115 |
| 2022-11-14 | $7.35 | $7.45 | $7.05 | $7.08 | $7.08 | 371,421 |
| 2022-11-11 | $7.35 | $7.72 | $7.30 | $7.39 | $7.39 | 662,866 |
| 2022-11-10 | $7.36 | $7.62 | $7.15 | $7.53 | $7.53 | 785,717 |
| 2022-11-09 | $7.46 | $7.46 | $6.90 | $7.10 | $7.10 | 355,275 |
| 2022-11-08 | $7.67 | $7.85 | $7.39 | $7.52 | $7.52 | 345,878 |
| 2022-11-07 | $7.46 | $7.79 | $7.33 | $7.77 | $7.77 | 395,699 |
| 2022-11-04 | $7.49 | $7.51 | $7.21 | $7.38 | $7.38 | 566,792 |
| 2022-11-03 | $7.28 | $7.56 | $6.90 | $7.41 | $7.41 | 649,869 |
| 2022-11-02 | $7.45 | $7.46 | $6.98 | $6.99 | $6.99 | 336,246 |
| 2022-11-01 | $7.49 | $7.56 | $7.34 | $7.46 | $7.46 | 410,236 |
| 2022-10-31 | $7.23 | $7.53 | $7.17 | $7.42 | $7.42 | 271,417 |
| 2022-10-28 | $7.06 | $7.44 | $7.06 | $7.36 | $7.36 | 230,578 |
| 2022-10-27 | $6.98 | $7.31 | $6.97 | $7.01 | $7.01 | 235,866 |
| 2022-10-26 | $6.87 | $7.07 | $6.74 | $6.90 | $6.90 | 264,564 |
| 2022-10-25 | $6.65 | $6.93 | $6.65 | $6.78 | $6.78 | 302,345 |
| 2022-10-24 | $6.37 | $6.75 | $6.24 | $6.69 | $6.69 | 373,571 |
| 2022-10-21 | $6.11 | $6.41 | $6.00 | $6.28 | $6.28 | 652,144 |
| 2022-10-20 | $6.09 | $6.41 | $6.05 | $6.06 | $6.06 | 220,616 |
| 2022-10-19 | $6.03 | $6.32 | $5.90 | $6.14 | $6.14 | 591,058 |
| 2022-10-18 | $6.27 | $6.37 | $6.08 | $6.12 | $6.12 | 256,978 |
| 2022-10-17 | $5.88 | $6.13 | $5.88 | $6.08 | $6.08 | 317,610 |
| 2022-10-14 | $5.95 | $5.96 | $5.76 | $5.80 | $5.80 | 225,942 |
| 2022-10-13 | $5.61 | $6.00 | $5.55 | $5.92 | $5.92 | 304,913 |
| 2022-10-12 | $5.84 | $5.85 | $5.72 | $5.72 | $5.72 | 193,312 |
| 2022-10-11 | $5.89 | $6.01 | $5.75 | $5.88 | $5.88 | 299,974 |
| 2022-10-10 | $5.82 | $6.00 | $5.82 | $5.95 | $5.95 | 223,168 |
| 2022-10-07 | $5.89 | $5.90 | $5.56 | $5.75 | $5.75 | 286,394 |
| 2022-10-06 | $6.14 | $6.21 | $5.88 | $5.92 | $5.92 | 187,388 |
| 2022-10-05 | $6.13 | $6.23 | $6.06 | $6.17 | $6.17 | 213,939 |
| 2022-10-04 | $5.87 | $6.30 | $5.87 | $6.28 | $6.28 | 444,882 |
| 2022-10-03 | $5.53 | $5.77 | $5.42 | $5.72 | $5.72 | 479,504 |
| 2022-09-30 | $5.65 | $5.74 | $5.49 | $5.52 | $5.52 | 422,167 |
| 2022-09-29 | $5.80 | $5.80 | $5.40 | $5.64 | $5.64 | 387,297 |
| 2022-09-28 | $5.81 | $5.97 | $5.72 | $5.87 | $5.87 | 332,207 |
| 2022-09-27 | $6.00 | $6.02 | $5.58 | $5.72 | $5.72 | 410,666 |
| 2022-09-26 | $6.18 | $6.30 | $5.93 | $5.95 | $5.95 | 381,314 |
| 2022-09-23 | $6.48 | $6.48 | $6.16 | $6.27 | $6.27 | 301,532 |
| 2022-09-22 | $6.77 | $6.87 | $6.50 | $6.56 | $6.56 | 329,548 |
| 2022-09-21 | $6.87 | $7.26 | $6.80 | $6.85 | $6.85 | 436,645 |
| 2022-09-20 | $6.92 | $6.92 | $6.71 | $6.78 | $6.78 | 427,689 |
| 2022-09-19 | $6.80 | $6.97 | $6.79 | $6.96 | $6.96 | 471,365 |
| 2022-09-16 | $6.79 | $7.03 | $6.70 | $6.90 | $6.90 | 1,334,952 |
| 2022-09-15 | $6.70 | $6.95 | $6.60 | $6.90 | $6.90 | 516,568 |
| 2022-09-14 | $6.77 | $6.77 | $6.50 | $6.62 | $6.62 | 469,545 |
| 2022-09-13 | $6.86 | $7.06 | $6.73 | $6.77 | $6.77 | 261,190 |
| 2022-09-12 | $6.96 | $7.08 | $6.94 | $7.03 | $7.03 | 265,892 |
| 2022-09-09 | $6.72 | $6.99 | $6.72 | $6.93 | $6.93 | 281,723 |
| 2022-09-08 | $6.65 | $6.78 | $6.51 | $6.72 | $6.72 | 241,851 |
| 2022-09-07 | $6.52 | $6.70 | $6.43 | $6.68 | $6.68 | 383,374 |
| 2022-09-06 | $6.63 | $6.63 | $6.29 | $6.52 | $6.52 | 526,260 |
| 2022-09-02 | $6.74 | $6.88 | $6.61 | $6.63 | $6.63 | 335,281 |
| 2022-09-01 | $6.75 | $6.79 | $6.63 | $6.69 | $6.69 | 427,210 |
| 2022-08-31 | $6.89 | $6.95 | $6.76 | $6.78 | $6.78 | 397,803 |
| 2022-08-30 | $7.19 | $7.19 | $6.81 | $6.88 | $6.88 | 384,506 |
| 2022-08-29 | $7.06 | $7.26 | $7.00 | $7.16 | $7.16 | 476,003 |
| 2022-08-26 | $7.27 | $7.30 | $7.11 | $7.18 | $7.18 | 391,561 |
| 2022-08-25 | $6.95 | $7.30 | $6.91 | $7.26 | $7.26 | 310,246 |
| 2022-08-24 | $6.96 | $7.00 | $6.86 | $6.97 | $6.97 | 272,800 |
| 2022-08-23 | $6.91 | $7.11 | $6.91 | $6.96 | $6.96 | 246,803 |
| 2022-08-22 | $7.41 | $7.41 | $6.90 | $6.96 | $6.96 | 440,037 |
| 2022-08-19 | $7.52 | $7.69 | $7.37 | $7.48 | $7.48 | 587,250 |
| 2022-08-18 | $7.47 | $7.74 | $7.40 | $7.53 | $7.53 | 655,934 |
| 2022-08-17 | $7.21 | $7.52 | $7.10 | $7.51 | $7.51 | 387,762 |
| 2022-08-16 | $7.16 | $7.39 | $7.11 | $7.30 | $7.30 | 310,487 |
| 2022-08-15 | $7.08 | $7.21 | $7.06 | $7.12 | $7.12 | 358,299 |
| 2022-08-12 | $7.13 | $7.22 | $7.06 | $7.19 | $7.19 | 371,477 |
| 2022-08-11 | $7.25 | $7.35 | $7.08 | $7.11 | $7.11 | 407,759 |
| 2022-08-10 | $7.25 | $7.43 | $7.18 | $7.23 | $7.23 | 374,221 |
| 2022-08-09 | $7.28 | $7.35 | $7.06 | $7.14 | $7.14 | 475,735 |
| 2022-08-08 | $7.69 | $7.71 | $7.29 | $7.33 | $7.33 | 561,970 |
| 2022-08-05 | $8.27 | $8.47 | $7.24 | $7.76 | $7.76 | 1,132,588 |
| 2022-08-04 | $9.02 | $9.14 | $8.91 | $9.04 | $9.04 | 321,821 |
| 2022-08-03 | $9.13 | $9.13 | $8.89 | $8.97 | $8.97 | 240,479 |
| 2022-08-02 | $9.26 | $9.29 | $9.08 | $9.10 | $9.10 | 138,431 |
| 2022-08-01 | $9.01 | $9.39 | $8.91 | $9.27 | $9.27 | 156,043 |
| 2022-07-29 | $9.01 | $9.15 | $8.96 | $9.08 | $9.08 | 267,545 |
| 2022-07-28 | $8.87 | $8.97 | $8.67 | $8.95 | $8.95 | 227,433 |
| 2022-07-27 | $8.79 | $8.92 | $8.73 | $8.80 | $8.80 | 268,382 |
| 2022-07-26 | $8.68 | $8.83 | $8.61 | $8.70 | $8.70 | 188,841 |
| 2022-07-25 | $8.80 | $8.92 | $8.73 | $8.77 | $8.77 | 169,325 |
| 2022-07-22 | $9.00 | $9.00 | $8.69 | $8.82 | $8.82 | 141,355 |
| 2022-07-21 | $8.81 | $8.96 | $8.63 | $8.94 | $8.94 | 164,853 |
| 2022-07-20 | $8.96 | $9.23 | $8.96 | $9.05 | $9.05 | 192,170 |
| 2022-07-19 | $8.70 | $8.99 | $8.63 | $8.96 | $8.96 | 184,376 |
| 2022-07-18 | $8.66 | $8.76 | $8.52 | $8.58 | $8.58 | 181,217 |
| 2022-07-15 | $8.82 | $8.82 | $8.41 | $8.58 | $8.58 | 286,697 |
| 2022-07-14 | $8.54 | $8.66 | $8.41 | $8.64 | $8.64 | 136,518 |
| 2022-07-13 | $8.60 | $8.74 | $8.55 | $8.69 | $8.69 | 156,766 |
| 2022-07-12 | $8.72 | $8.93 | $8.59 | $8.61 | $8.61 | 162,026 |
| 2022-07-11 | $8.66 | $8.78 | $8.55 | $8.73 | $8.73 | 318,307 |
| 2022-07-08 | $8.86 | $8.87 | $8.63 | $8.68 | $8.68 | 206,684 |
| 2022-07-07 | $8.79 | $8.96 | $8.79 | $8.83 | $8.83 | 172,817 |
| 2022-07-06 | $8.82 | $8.84 | $8.54 | $8.72 | $8.72 | 145,648 |
| 2022-07-05 | $8.85 | $8.86 | $8.52 | $8.86 | $8.86 | 201,054 |
| 2022-07-01 | $8.72 | $8.96 | $8.61 | $8.90 | $8.90 | 176,825 |
| 2022-06-30 | $8.60 | $8.85 | $8.52 | $8.78 | $8.78 | 239,603 |
| 2022-06-29 | $8.87 | $8.90 | $8.62 | $8.77 | $8.77 | 183,855 |
| 2022-06-28 | $9.24 | $9.35 | $8.88 | $8.92 | $8.92 | 165,104 |
| 2022-06-27 | $9.07 | $9.27 | $8.95 | $9.14 | $9.14 | 229,610 |
| 2022-06-24 | $8.85 | $9.08 | $8.81 | $8.96 | $8.96 | 346,426 |
| 2022-06-23 | $8.99 | $8.99 | $8.58 | $8.79 | $8.79 | 222,299 |
| 2022-06-22 | $8.75 | $9.02 | $8.75 | $8.92 | $8.92 | 245,771 |
| 2022-06-21 | $8.71 | $9.02 | $8.56 | $8.91 | $8.91 | 362,121 |
| 2022-06-17 | $8.67 | $8.76 | $8.33 | $8.53 | $8.53 | 430,458 |
| 2022-06-16 | $9.12 | $9.14 | $8.47 | $8.55 | $8.55 | 323,586 |
| 2022-06-15 | $9.13 | $9.34 | $9.04 | $9.23 | $9.23 | 293,809 |
| 2022-06-14 | $9.03 | $9.16 | $8.89 | $9.05 | $9.05 | 321,002 |
| 2022-06-13 | $9.14 | $9.24 | $8.94 | $9.02 | $9.02 | 304,665 |
| 2022-06-10 | $9.64 | $9.75 | $9.32 | $9.49 | $9.49 | 281,273 |
| 2022-06-09 | $9.84 | $9.91 | $9.75 | $9.83 | $9.83 | 167,635 |
| 2022-06-08 | $10.20 | $10.20 | $9.88 | $9.96 | $9.96 | 154,769 |
| 2022-06-07 | $10.07 | $10.29 | $10.07 | $10.23 | $10.23 | 272,837 |
| 2022-06-06 | $10.28 | $10.49 | $10.16 | $10.19 | $10.19 | 235,274 |
| 2022-06-03 | $10.27 | $10.40 | $10.07 | $10.20 | $10.20 | 145,027 |
| 2022-06-02 | $10.27 | $10.38 | $10.12 | $10.29 | $10.29 | 189,223 |
| 2022-06-01 | $10.06 | $10.26 | $9.87 | $10.19 | $10.19 | 249,054 |
| 2022-05-31 | $10.54 | $10.62 | $10.10 | $10.14 | $10.14 | 260,252 |
| 2022-05-27 | $10.18 | $10.54 | $10.13 | $10.48 | $10.48 | 237,977 |
| 2022-05-26 | $9.94 | $10.19 | $9.94 | $10.05 | $10.05 | 177,370 |
| 2022-05-25 | $9.77 | $10.20 | $9.71 | $9.94 | $9.94 | 278,704 |
| 2022-05-24 | $9.71 | $9.80 | $9.35 | $9.78 | $9.78 | 269,198 |
| 2022-05-23 | $9.85 | $9.95 | $9.65 | $9.70 | $9.70 | 264,646 |
| 2022-05-20 | $10.17 | $10.17 | $9.46 | $9.80 | $9.80 | 453,468 |
| 2022-05-19 | $10.09 | $10.34 | $9.98 | $10.01 | $10.01 | 427,101 |
| 2022-05-18 | $10.19 | $10.83 | $10.04 | $10.22 | $10.22 | 428,504 |
| 2022-05-17 | $9.80 | $10.07 | $9.80 | $9.95 | $9.95 | 296,680 |
| 2022-05-16 | $9.45 | $9.76 | $9.37 | $9.67 | $9.67 | 205,522 |
| 2022-05-13 | $9.50 | $9.65 | $9.48 | $9.51 | $9.51 | 149,993 |
| 2022-05-12 | $9.36 | $9.47 | $9.21 | $9.36 | $9.36 | 218,571 |
| 2022-05-11 | $9.56 | $9.68 | $9.30 | $9.40 | $9.40 | 243,681 |
| 2022-05-10 | $9.75 | $9.81 | $9.38 | $9.55 | $9.55 | 305,194 |
| 2022-05-09 | $9.72 | $9.81 | $9.37 | $9.47 | $9.47 | 301,228 |
| 2022-05-06 | $9.66 | $9.87 | $9.61 | $9.75 | $9.75 | 314,233 |
| 2022-05-05 | $9.12 | $10.08 | $9.12 | $9.65 | $9.65 | 566,104 |
| 2022-05-04 | $9.44 | $9.59 | $9.31 | $9.58 | $9.58 | 133,096 |
| 2022-05-03 | $9.41 | $9.51 | $9.26 | $9.35 | $9.35 | 117,589 |
| 2022-05-02 | $9.32 | $9.48 | $9.10 | $9.34 | $9.34 | 200,768 |
| 2022-04-29 | $9.34 | $9.58 | $9.22 | $9.27 | $9.27 | 209,573 |
| 2022-04-28 | $9.23 | $9.40 | $9.06 | $9.34 | $9.34 | 217,260 |
| 2022-04-27 | $9.16 | $9.57 | $9.14 | $9.20 | $9.20 | 260,883 |
| 2022-04-26 | $9.33 | $9.37 | $9.08 | $9.11 | $9.11 | 245,020 |
| 2022-04-25 | $9.34 | $9.45 | $9.08 | $9.41 | $9.41 | 295,942 |
| 2022-04-22 | $9.80 | $9.81 | $9.48 | $9.53 | $9.53 | 271,385 |
| 2022-04-21 | $10.25 | $10.25 | $9.76 | $9.88 | $9.88 | 187,117 |
| 2022-04-20 | $10.20 | $10.34 | $10.07 | $10.10 | $10.10 | 171,883 |
| 2022-04-19 | $10.08 | $10.25 | $10.04 | $10.12 | $10.12 | 168,611 |
| 2022-04-18 | $10.31 | $10.44 | $10.06 | $10.08 | $10.08 | 145,657 |
| 2022-04-14 | $10.22 | $10.37 | $10.16 | $10.31 | $10.31 | 149,237 |
| 2022-04-13 | $10.15 | $10.26 | $10.00 | $10.17 | $10.17 | 245,580 |
| 2022-04-12 | $10.21 | $10.38 | $10.07 | $10.19 | $10.19 | 163,549 |
| 2022-04-11 | $10.11 | $10.34 | $10.01 | $10.12 | $10.12 | 144,390 |
| 2022-04-08 | $10.07 | $10.32 | $10.03 | $10.05 | $10.05 | 342,832 |
| 2022-04-07 | $10.24 | $10.24 | $9.82 | $10.09 | $10.09 | 264,407 |
| 2022-04-06 | $9.85 | $9.90 | $9.69 | $9.75 | $9.75 | 221,981 |
| 2022-04-05 | $10.42 | $10.55 | $9.96 | $10.00 | $10.00 | 232,218 |
| 2022-04-04 | $10.85 | $10.87 | $10.35 | $10.52 | $10.52 | 147,505 |
| 2022-04-01 | $10.86 | $10.94 | $10.53 | $10.74 | $10.74 | 247,086 |
| 2022-03-31 | $10.45 | $10.81 | $10.43 | $10.80 | $10.80 | 386,228 |
| 2022-03-30 | $10.72 | $10.81 | $10.43 | $10.44 | $10.44 | 211,035 |
| 2022-03-29 | $10.49 | $10.83 | $10.48 | $10.74 | $10.74 | 210,901 |
| 2022-03-28 | $10.30 | $10.40 | $10.15 | $10.38 | $10.38 | 186,444 |
| 2022-03-25 | $10.12 | $10.39 | $10.07 | $10.31 | $10.31 | 237,371 |
| 2022-03-24 | $10.07 | $10.15 | $9.87 | $10.12 | $10.12 | 185,095 |
| 2022-03-23 | $10.01 | $10.13 | $9.95 | $10.01 | $10.01 | 266,620 |
| 2022-03-22 | $10.32 | $10.48 | $10.14 | $10.17 | $10.17 | 223,919 |
| 2022-03-21 | $10.36 | $10.45 | $10.16 | $10.20 | $10.20 | 197,830 |
| 2022-03-18 | $10.43 | $10.47 | $10.17 | $10.38 | $10.38 | 580,037 |
| 2022-03-17 | $10.32 | $10.54 | $10.28 | $10.45 | $10.45 | 129,036 |
| 2022-03-16 | $10.34 | $10.43 | $10.19 | $10.40 | $10.40 | 278,756 |
| 2022-03-15 | $10.30 | $10.37 | $10.04 | $10.22 | $10.22 | 202,141 |
| 2022-03-14 | $10.72 | $10.79 | $10.18 | $10.31 | $10.31 | 283,714 |
| 2022-03-11 | $10.61 | $10.76 | $10.46 | $10.57 | $10.57 | 144,921 |
| 2022-03-10 | $10.30 | $10.61 | $10.17 | $10.59 | $10.59 | 219,828 |
| 2022-03-09 | $10.37 | $10.64 | $10.37 | $10.53 | $10.53 | 340,503 |
| 2022-03-08 | $9.81 | $10.40 | $9.81 | $10.12 | $10.12 | 409,520 |
| 2022-03-07 | $9.70 | $9.86 | $9.54 | $9.69 | $9.69 | 420,450 |
| 2022-03-04 | $9.70 | $9.85 | $9.53 | $9.71 | $9.71 | 444,780 |
| 2022-03-03 | $9.80 | $9.92 | $9.62 | $9.91 | $9.91 | 530,621 |
| 2022-03-02 | $9.38 | $9.83 | $9.38 | $9.79 | $9.79 | 572,988 |
| 2022-03-01 | $9.70 | $9.72 | $9.19 | $9.29 | $9.29 | 667,943 |
| 2022-02-28 | $10.18 | $10.27 | $9.56 | $9.80 | $9.80 | 973,244 |
| 2022-02-25 | $10.10 | $10.49 | $9.35 | $10.37 | $10.37 | 1,149,981 |
| 2022-02-24 | $11.00 | $11.32 | $10.68 | $11.32 | $11.32 | 360,914 |
| 2022-02-23 | $11.34 | $11.47 | $11.03 | $11.06 | $11.06 | 159,770 |
| 2022-02-22 | $11.55 | $11.86 | $11.24 | $11.27 | $11.27 | 229,859 |
| 2022-02-18 | $11.70 | $11.87 | $11.41 | $11.66 | $11.66 | 286,413 |
| 2022-02-17 | $11.61 | $11.82 | $11.50 | $11.76 | $11.76 | 186,720 |
| 2022-02-16 | $11.44 | $11.83 | $11.43 | $11.78 | $11.78 | 155,700 |
| 2022-02-15 | $11.28 | $11.67 | $11.28 | $11.56 | $11.56 | 212,218 |
| 2022-02-14 | $11.02 | $11.30 | $11.02 | $11.12 | $11.12 | 344,110 |
| 2022-02-11 | $11.31 | $11.48 | $11.07 | $11.14 | $11.14 | 241,868 |
| 2022-02-10 | $11.48 | $11.80 | $11.23 | $11.31 | $11.31 | 357,544 |
| 2022-02-09 | $11.64 | $11.83 | $11.62 | $11.75 | $11.75 | 227,234 |
| 2022-02-08 | $11.44 | $11.67 | $11.32 | $11.58 | $11.58 | 285,609 |
| 2022-02-07 | $11.26 | $11.35 | $11.07 | $11.31 | $11.31 | 374,705 |
| 2022-02-04 | $11.50 | $11.53 | $11.20 | $11.26 | $11.26 | 253,269 |
| 2022-02-03 | $11.69 | $11.95 | $11.55 | $11.58 | $11.58 | 200,838 |
| 2022-02-02 | $12.07 | $12.20 | $11.70 | $11.82 | $11.82 | 320,568 |
| 2022-02-01 | $11.97 | $12.14 | $11.81 | $12.08 | $12.08 | 333,501 |
| 2022-01-31 | $12.00 | $12.40 | $11.88 | $11.90 | $11.90 | 1,377,613 |
| 2022-01-28 | $12.09 | $12.27 | $11.64 | $12.12 | $12.12 | 360,236 |
| 2022-01-27 | $12.33 | $12.67 | $12.02 | $12.18 | $12.18 | 418,172 |
| 2022-01-26 | $12.50 | $12.78 | $12.09 | $12.22 | $12.22 | 348,044 |
| 2022-01-25 | $11.95 | $12.42 | $11.82 | $12.31 | $12.31 | 509,917 |
| 2022-01-24 | $11.25 | $12.16 | $11.00 | $12.08 | $12.08 | 423,121 |
| 2022-01-21 | $11.70 | $11.94 | $11.45 | $11.45 | $11.45 | 376,061 |
| 2022-01-20 | $12.03 | $12.25 | $11.74 | $11.79 | $11.79 | 303,012 |
| 2022-01-19 | $12.51 | $12.55 | $11.95 | $12.02 | $12.02 | 446,255 |
| 2022-01-18 | $12.39 | $12.63 | $12.25 | $12.52 | $12.52 | 367,300 |
| 2022-01-14 | $12.20 | $12.53 | $12.20 | $12.49 | $12.49 | 274,783 |
| 2022-01-13 | $12.24 | $12.52 | $12.15 | $12.32 | $12.32 | 284,857 |
| 2022-01-12 | $12.38 | $12.50 | $12.01 | $12.09 | $12.09 | 246,869 |
| 2022-01-11 | $12.18 | $12.50 | $11.92 | $12.41 | $12.41 | 221,077 |
| 2022-01-10 | $12.18 | $12.20 | $11.77 | $12.09 | $12.09 | 256,945 |
| 2022-01-07 | $12.51 | $12.57 | $12.14 | $12.17 | $12.17 | 182,963 |
| 2022-01-06 | $12.40 | $12.58 | $12.35 | $12.45 | $12.45 | 206,587 |
| 2022-01-05 | $12.90 | $13.05 | $12.36 | $12.40 | $12.40 | 196,666 |
| 2022-01-04 | $12.70 | $12.90 | $12.65 | $12.79 | $12.79 | 216,482 |
| 2022-01-03 | $12.43 | $12.90 | $12.43 | $12.51 | $12.51 | 199,771 |
| 2021-12-31 | $12.40 | $12.49 | $12.28 | $12.37 | $12.37 | 219,297 |
| 2021-12-30 | $12.34 | $12.58 | $12.29 | $12.30 | $12.30 | 242,401 |
| 2021-12-29 | $12.35 | $12.45 | $12.21 | $12.29 | $12.29 | 244,246 |
| 2021-12-28 | $12.44 | $12.83 | $12.33 | $12.36 | $12.36 | 370,071 |
| 2021-12-27 | $12.45 | $12.53 | $12.18 | $12.47 | $12.47 | 194,146 |
| 2021-12-23 | $12.70 | $12.78 | $12.27 | $12.43 | $12.43 | 328,522 |
| 2021-12-22 | $12.54 | $12.68 | $12.24 | $12.61 | $12.61 | 220,495 |
| 2021-12-21 | $12.38 | $12.62 | $12.26 | $12.50 | $12.50 | 316,478 |
| 2021-12-20 | $12.38 | $12.38 | $11.91 | $12.23 | $12.23 | 369,455 |
| 2021-12-17 | $12.60 | $12.87 | $12.32 | $12.65 | $12.65 | 393,706 |
| 2021-12-16 | $13.30 | $13.38 | $12.58 | $12.66 | $12.66 | 392,040 |
| 2021-12-15 | $12.31 | $13.10 | $12.02 | $13.00 | $13.00 | 550,621 |
| 2021-12-14 | $12.45 | $12.80 | $12.27 | $12.31 | $12.31 | 262,642 |
| 2021-12-13 | $12.80 | $12.89 | $12.45 | $12.49 | $12.49 | 283,393 |
| 2021-12-10 | $12.99 | $13.12 | $12.74 | $12.87 | $12.87 | 220,282 |
| 2021-12-09 | $13.23 | $13.45 | $12.94 | $12.95 | $12.95 | 153,066 |
| 2021-12-08 | $13.37 | $13.43 | $13.23 | $13.39 | $13.39 | 138,614 |
| 2021-12-07 | $13.39 | $13.71 | $13.26 | $13.32 | $13.32 | 134,551 |
| 2021-12-06 | $13.29 | $13.43 | $13.15 | $13.17 | $13.17 | 231,007 |
| 2021-12-03 | $12.80 | $13.02 | $12.69 | $12.98 | $12.98 | 192,669 |
| 2021-12-02 | $12.47 | $12.89 | $12.37 | $12.73 | $12.73 | 182,137 |
| 2021-12-01 | $13.24 | $13.31 | $12.50 | $12.51 | $12.51 | 221,143 |
| 2021-11-30 | $13.11 | $13.31 | $12.61 | $12.86 | $12.86 | 361,162 |
| 2021-11-29 | $13.84 | $13.97 | $13.27 | $13.30 | $13.30 | 628,520 |
| 2021-11-26 | $13.50 | $13.68 | $13.10 | $13.64 | $13.64 | 257,087 |
| 2021-11-24 | $13.92 | $14.11 | $13.81 | $14.05 | $14.05 | 249,493 |
| 2021-11-23 | $13.98 | $14.27 | $13.89 | $14.04 | $14.04 | 209,301 |
| 2021-11-22 | $14.29 | $14.47 | $13.96 | $14.05 | $14.05 | 271,670 |
| 2021-11-19 | $13.65 | $14.18 | $13.51 | $14.15 | $14.15 | 332,760 |
| 2021-11-18 | $14.27 | $14.30 | $13.82 | $13.91 | $13.91 | 283,466 |
| 2021-11-17 | $14.48 | $14.58 | $14.13 | $14.22 | $14.22 | 215,667 |
| 2021-11-16 | $14.78 | $14.88 | $14.48 | $14.50 | $14.50 | 244,095 |
| 2021-11-15 | $15.60 | $15.67 | $14.69 | $14.79 | $14.79 | 588,255 |
| 2021-11-12 | $15.19 | $15.61 | $15.07 | $15.55 | $15.55 | 491,499 |
| 2021-11-11 | $14.81 | $15.20 | $14.67 | $15.05 | $15.05 | 509,313 |
| 2021-11-10 | $14.63 | $14.93 | $14.55 | $14.82 | $14.82 | 326,823 |
| 2021-11-09 | $14.44 | $14.70 | $14.29 | $14.62 | $14.62 | 410,316 |
| 2021-11-08 | $14.50 | $15.02 | $14.15 | $14.46 | $14.46 | 547,875 |
| 2021-11-05 | $13.32 | $14.25 | $13.30 | $13.96 | $13.96 | 363,098 |
| 2021-11-04 | $13.68 | $14.00 | $12.80 | $13.15 | $13.15 | 873,466 |
| 2021-11-03 | $13.94 | $14.54 | $13.77 | $14.32 | $14.32 | 274,753 |
| 2021-11-02 | $14.15 | $14.15 | $13.69 | $13.97 | $13.97 | 247,894 |
| 2021-11-01 | $13.74 | $14.40 | $13.62 | $14.24 | $14.24 | 377,601 |
| 2021-10-29 | $13.63 | $13.92 | $13.45 | $13.62 | $13.62 | 207,674 |
| 2021-10-28 | $13.29 | $13.76 | $13.29 | $13.73 | $13.73 | 126,461 |
| 2021-10-27 | $13.65 | $13.65 | $13.22 | $13.23 | $13.23 | 144,084 |
| 2021-10-26 | $14.05 | $14.05 | $13.69 | $13.71 | $13.71 | 193,913 |
| 2021-10-25 | $13.75 | $14.04 | $13.73 | $13.97 | $13.97 | 193,850 |
| 2021-10-22 | $13.73 | $13.94 | $13.61 | $13.77 | $13.77 | 154,960 |
| 2021-10-21 | $13.40 | $13.78 | $13.38 | $13.76 | $13.76 | 205,364 |
| 2021-10-20 | $13.00 | $13.41 | $12.95 | $13.30 | $13.30 | 209,619 |
| 2021-10-19 | $13.10 | $13.16 | $12.84 | $13.05 | $13.05 | 206,318 |
| 2021-10-18 | $12.83 | $12.97 | $12.68 | $12.95 | $12.95 | 185,009 |
| 2021-10-15 | $13.56 | $13.60 | $13.05 | $13.05 | $13.05 | 377,527 |
| 2021-10-14 | $13.21 | $13.37 | $13.05 | $13.25 | $13.25 | 174,300 |
| 2021-10-13 | $12.88 | $13.00 | $12.64 | $12.99 | $12.99 | 146,959 |
| 2021-10-12 | $12.83 | $13.02 | $12.74 | $12.85 | $12.85 | 230,280 |
| 2021-10-11 | $13.37 | $13.51 | $12.86 | $12.87 | $12.87 | 244,459 |
| 2021-10-08 | $13.27 | $13.45 | $13.12 | $13.15 | $13.15 | 155,112 |
| 2021-10-07 | $13.30 | $13.56 | $13.30 | $13.37 | $13.37 | 174,005 |
| 2021-10-06 | $13.00 | $13.25 | $12.78 | $13.18 | $13.18 | 301,046 |
| 2021-10-05 | $13.27 | $13.47 | $13.06 | $13.31 | $13.31 | 147,291 |
| 2021-10-04 | $13.54 | $13.70 | $13.18 | $13.24 | $13.24 | 186,364 |
| 2021-10-01 | $13.16 | $13.60 | $13.01 | $13.53 | $13.53 | 264,581 |
| 2021-09-30 | $13.21 | $13.43 | $12.96 | $12.98 | $12.98 | 284,280 |
| 2021-09-29 | $13.09 | $13.33 | $12.81 | $13.20 | $13.20 | 243,888 |
| 2021-09-28 | $13.55 | $13.79 | $13.05 | $13.05 | $13.05 | 177,492 |
| 2021-09-27 | $13.13 | $13.73 | $13.13 | $13.59 | $13.59 | 220,846 |
| 2021-09-24 | $12.84 | $13.05 | $12.70 | $13.00 | $13.00 | 176,078 |
| 2021-09-23 | $12.38 | $12.92 | $12.38 | $12.89 | $12.89 | 211,588 |
| 2021-09-22 | $12.29 | $12.54 | $12.24 | $12.30 | $12.30 | 259,382 |
| 2021-09-21 | $12.64 | $12.64 | $12.08 | $12.12 | $12.12 | 442,369 |
| 2021-09-20 | $12.51 | $12.66 | $12.16 | $12.52 | $12.52 | 344,259 |
| 2021-09-17 | $12.84 | $13.05 | $12.73 | $12.85 | $12.85 | 512,597 |
| 2021-09-16 | $13.33 | $13.33 | $12.81 | $12.83 | $12.83 | 328,099 |
| 2021-09-15 | $13.13 | $13.43 | $13.04 | $13.33 | $13.33 | 289,731 |
| 2021-09-14 | $13.88 | $13.88 | $13.08 | $13.24 | $13.24 | 348,465 |
| 2021-09-13 | $13.49 | $13.77 | $13.46 | $13.76 | $13.76 | 262,341 |
| 2021-09-10 | $13.92 | $13.94 | $13.45 | $13.48 | $13.48 | 240,644 |
| 2021-09-09 | $13.87 | $14.01 | $13.74 | $13.85 | $13.85 | 270,853 |
| 2021-09-08 | $13.98 | $14.15 | $13.82 | $13.87 | $13.87 | 240,271 |
| 2021-09-07 | $14.19 | $14.32 | $14.07 | $14.09 | $14.09 | 167,819 |
| 2021-09-03 | $14.29 | $14.29 | $14.08 | $14.26 | $14.26 | 125,604 |
| 2021-09-02 | $14.36 | $14.59 | $14.27 | $14.35 | $14.35 | 216,557 |
| 2021-09-01 | $14.46 | $14.46 | $14.12 | $14.29 | $14.29 | 180,664 |
| 2021-08-31 | $14.29 | $14.45 | $14.14 | $14.42 | $14.42 | 173,387 |
| 2021-08-30 | $14.90 | $14.90 | $14.30 | $14.38 | $14.38 | 179,337 |
| 2021-08-27 | $14.24 | $14.92 | $14.24 | $14.79 | $14.79 | 263,599 |
| 2021-08-26 | $14.41 | $14.41 | $13.98 | $14.16 | $14.16 | 201,253 |
| 2021-08-25 | $14.26 | $14.50 | $14.12 | $14.42 | $14.42 | 200,202 |
| 2021-08-24 | $13.99 | $14.23 | $13.93 | $14.19 | $14.19 | 218,464 |
| 2021-08-23 | $13.71 | $14.05 | $13.65 | $13.98 | $13.98 | 229,173 |
| 2021-08-20 | $13.35 | $13.65 | $13.32 | $13.55 | $13.55 | 241,875 |
| 2021-08-19 | $13.44 | $13.58 | $13.22 | $13.39 | $13.39 | 253,896 |
| 2021-08-18 | $13.74 | $14.00 | $13.59 | $13.61 | $13.61 | 194,392 |
| 2021-08-17 | $14.02 | $14.02 | $13.65 | $13.84 | $13.84 | 181,732 |
| 2021-08-16 | $14.15 | $14.35 | $13.93 | $14.22 | $14.22 | 210,161 |
| 2021-08-13 | $14.60 | $14.65 | $14.15 | $14.34 | $14.34 | 293,752 |
| 2021-08-12 | $14.85 | $14.88 | $14.53 | $14.64 | $14.64 | 235,157 |
| 2021-08-11 | $14.95 | $14.99 | $14.60 | $14.93 | $14.93 | 353,711 |
| 2021-08-10 | $14.34 | $14.81 | $14.28 | $14.77 | $14.77 | 299,150 |
| 2021-08-09 | $14.43 | $14.54 | $14.13 | $14.39 | $14.39 | 290,941 |
| 2021-08-06 | $14.39 | $14.64 | $14.27 | $14.45 | $14.45 | 215,464 |
| 2021-08-05 | $14.50 | $14.93 | $13.95 | $14.23 | $14.23 | 528,371 |
| 2021-08-04 | $14.22 | $14.33 | $13.83 | $13.94 | $13.94 | 346,798 |
| 2021-08-03 | $14.10 | $14.52 | $13.77 | $14.43 | $14.43 | 294,187 |
| 2021-08-02 | $14.53 | $15.02 | $14.10 | $14.13 | $14.13 | 409,631 |
| 2021-07-30 | $14.19 | $14.33 | $13.96 | $14.07 | $14.07 | 193,835 |
| 2021-07-29 | $14.20 | $14.29 | $13.86 | $14.15 | $14.15 | 187,629 |
| 2021-07-28 | $13.62 | $14.15 | $13.28 | $14.04 | $14.04 | 242,937 |
| 2021-07-27 | $13.42 | $13.65 | $13.20 | $13.56 | $13.56 | 214,926 |
| 2021-07-26 | $13.63 | $13.80 | $13.45 | $13.55 | $13.55 | 187,157 |
| 2021-07-23 | $13.29 | $13.58 | $13.09 | $13.46 | $13.46 | 161,634 |
| 2021-07-22 | $13.18 | $13.29 | $12.95 | $13.21 | $13.21 | 360,501 |
| 2021-07-21 | $13.15 | $13.46 | $13.02 | $13.16 | $13.16 | 230,674 |
| 2021-07-20 | $12.61 | $13.19 | $12.60 | $12.97 | $12.97 | 313,464 |
| 2021-07-19 | $12.61 | $12.86 | $12.40 | $12.62 | $12.62 | 378,607 |
| 2021-07-16 | $13.36 | $13.38 | $12.91 | $12.96 | $12.96 | 296,726 |
| 2021-07-15 | $13.23 | $13.47 | $13.11 | $13.28 | $13.28 | 182,110 |
| 2021-07-14 | $13.41 | $13.83 | $13.21 | $13.27 | $13.27 | 221,618 |
| 2021-07-13 | $13.35 | $13.36 | $13.09 | $13.24 | $13.24 | 241,937 |
| 2021-07-12 | $13.19 | $13.46 | $13.03 | $13.39 | $13.39 | 292,425 |
| 2021-07-09 | $13.17 | $13.31 | $13.02 | $13.19 | $13.19 | 202,829 |
| 2021-07-08 | $12.75 | $13.25 | $12.55 | $12.87 | $12.87 | 294,756 |
| 2021-07-07 | $12.98 | $13.21 | $12.72 | $13.01 | $13.01 | 293,282 |
| 2021-07-06 | $13.58 | $13.58 | $12.87 | $13.12 | $13.12 | 383,901 |
| 2021-07-02 | $14.00 | $14.00 | $13.55 | $13.59 | $13.59 | 274,190 |
| 2021-07-01 | $13.99 | $14.18 | $13.87 | $13.99 | $13.99 | 276,297 |
| 2021-06-30 | $13.50 | $13.92 | $13.50 | $13.85 | $13.85 | 452,464 |
| 2021-06-29 | $13.94 | $14.12 | $13.50 | $13.59 | $13.59 | 353,308 |
| 2021-06-28 | $14.00 | $14.00 | $13.46 | $13.87 | $13.87 | 503,275 |
| 2021-06-25 | $14.49 | $14.73 | $13.84 | $13.93 | $13.93 | 1,286,486 |
| 2021-06-24 | $13.65 | $14.44 | $13.44 | $14.24 | $14.24 | 636,600 |
| 2021-06-23 | $13.91 | $14.08 | $13.51 | $13.52 | $13.52 | 278,146 |
| 2021-06-22 | $13.96 | $13.98 | $13.67 | $13.75 | $13.75 | 406,256 |
| 2021-06-21 | $13.76 | $14.22 | $13.75 | $13.97 | $13.97 | 676,150 |
| 2021-06-18 | $14.12 | $14.24 | $13.51 | $13.54 | $13.54 | 693,433 |
| 2021-06-17 | $14.50 | $14.95 | $14.32 | $14.50 | $14.50 | 396,535 |
| 2021-06-16 | $14.57 | $14.62 | $14.19 | $14.43 | $14.43 | 284,728 |
| 2021-06-15 | $14.53 | $14.71 | $14.44 | $14.55 | $14.55 | 324,789 |
| 2021-06-14 | $14.65 | $14.84 | $14.52 | $14.60 | $14.60 | 184,240 |
| 2021-06-11 | $15.00 | $15.25 | $14.54 | $14.60 | $14.60 | 537,879 |
| 2021-06-10 | $15.63 | $15.83 | $14.92 | $14.93 | $14.93 | 539,960 |
| 2021-06-09 | $15.43 | $15.66 | $15.35 | $15.47 | $15.47 | 559,942 |
| 2021-06-08 | $15.50 | $15.76 | $15.29 | $15.58 | $15.58 | 329,102 |
| 2021-06-07 | $15.80 | $15.87 | $15.41 | $15.42 | $15.42 | 289,547 |
| 2021-06-04 | $15.86 | $15.86 | $15.36 | $15.71 | $15.71 | 176,708 |
| 2021-06-03 | $15.52 | $15.88 | $15.23 | $15.82 | $15.82 | 150,433 |
| 2021-06-02 | $16.07 | $16.07 | $15.36 | $15.53 | $15.53 | 238,104 |
| 2021-06-01 | $15.83 | $16.11 | $15.52 | $16.01 | $16.01 | 403,837 |
| 2021-05-28 | $15.69 | $15.69 | $15.31 | $15.48 | $15.48 | 200,815 |
| 2021-05-27 | $15.54 | $15.81 | $15.54 | $15.61 | $15.61 | 229,050 |
| 2021-05-26 | $15.24 | $15.46 | $15.08 | $15.28 | $15.28 | 232,020 |
| 2021-05-25 | $15.63 | $15.80 | $15.05 | $15.05 | $15.05 | 317,798 |
| 2021-05-24 | $15.93 | $16.10 | $15.54 | $15.69 | $15.69 | 173,196 |
| 2021-05-21 | $15.81 | $16.06 | $15.70 | $15.83 | $15.83 | 165,902 |
| 2021-05-20 | $15.51 | $15.66 | $15.30 | $15.61 | $15.61 | 277,015 |
| 2021-05-19 | $15.41 | $15.64 | $15.11 | $15.62 | $15.62 | 227,973 |
| 2021-05-18 | $15.82 | $15.86 | $15.48 | $15.76 | $15.76 | 233,328 |
| 2021-05-17 | $15.86 | $15.93 | $15.53 | $15.79 | $15.79 | 175,016 |
| 2021-05-14 | $15.70 | $15.90 | $15.54 | $15.90 | $15.90 | 197,778 |
| 2021-05-13 | $15.03 | $15.91 | $15.03 | $15.63 | $15.63 | 402,789 |
| 2021-05-12 | $15.64 | $15.92 | $15.04 | $15.09 | $15.09 | 331,153 |
| 2021-05-11 | $15.75 | $16.22 | $15.58 | $15.67 | $15.67 | 352,515 |
| 2021-05-10 | $16.80 | $17.25 | $16.11 | $16.21 | $16.21 | 417,774 |
| 2021-05-07 | $16.40 | $16.95 | $16.00 | $16.68 | $16.68 | 200,536 |
| 2021-05-06 | $16.79 | $17.26 | $15.69 | $16.41 | $16.41 | 353,871 |
| 2021-05-05 | $16.72 | $16.75 | $16.41 | $16.65 | $16.65 | 186,947 |
| 2021-05-04 | $17.07 | $17.27 | $16.53 | $16.70 | $16.70 | 203,741 |
| 2021-05-03 | $16.44 | $17.62 | $16.44 | $17.30 | $17.30 | 362,387 |
| 2021-04-30 | $16.21 | $16.39 | $15.96 | $16.10 | $16.10 | 355,738 |
| 2021-04-29 | $16.70 | $16.71 | $16.24 | $16.36 | $16.36 | 214,609 |
| 2021-04-28 | $16.53 | $16.65 | $16.36 | $16.62 | $16.62 | 185,004 |
| 2021-04-27 | $16.84 | $16.97 | $16.44 | $16.51 | $16.51 | 177,742 |
| 2021-04-26 | $16.73 | $16.96 | $16.52 | $16.69 | $16.69 | 195,661 |
| 2021-04-23 | $16.45 | $16.78 | $16.11 | $16.54 | $16.54 | 180,212 |
| 2021-04-22 | $16.67 | $16.78 | $16.34 | $16.39 | $16.39 | 204,761 |
| 2021-04-21 | $16.40 | $16.80 | $16.08 | $16.62 | $16.62 | 150,937 |
| 2021-04-20 | $16.90 | $16.90 | $16.15 | $16.37 | $16.37 | 218,985 |
| 2021-04-19 | $17.57 | $17.60 | $16.82 | $16.97 | $16.97 | 176,829 |
| 2021-04-16 | $17.62 | $17.69 | $17.04 | $17.48 | $17.48 | 276,838 |
| 2021-04-15 | $17.77 | $17.77 | $17.17 | $17.38 | $17.38 | 164,742 |
| 2021-04-14 | $17.65 | $18.14 | $17.42 | $17.56 | $17.56 | 217,993 |
| 2021-04-13 | $18.05 | $18.05 | $17.45 | $17.62 | $17.62 | 158,189 |
| 2021-04-12 | $18.24 | $18.30 | $17.96 | $18.13 | $18.13 | 150,034 |
| 2021-04-09 | $18.08 | $18.28 | $17.89 | $18.10 | $18.10 | 139,873 |
| 2021-04-08 | $18.44 | $18.45 | $17.93 | $18.05 | $18.05 | 213,207 |
| 2021-04-07 | $19.17 | $19.34 | $18.27 | $18.45 | $18.45 | 167,788 |
| 2021-04-06 | $19.50 | $19.82 | $18.98 | $19.12 | $19.12 | 268,103 |
| 2021-04-05 | $19.26 | $19.53 | $18.92 | $19.42 | $19.42 | 318,375 |
| 2021-04-01 | $19.25 | $19.41 | $18.05 | $18.98 | $18.98 | 456,208 |
| 2021-03-31 | $19.25 | $19.89 | $18.75 | $18.95 | $18.95 | 644,162 |
| 2021-03-30 | $17.50 | $18.99 | $17.40 | $18.90 | $18.90 | 293,000 |
| 2021-03-29 | $17.90 | $18.45 | $17.41 | $17.43 | $17.43 | 359,959 |
| 2021-03-26 | $17.94 | $18.50 | $17.67 | $18.19 | $18.19 | 293,281 |
| 2021-03-25 | $16.60 | $17.60 | $16.23 | $17.43 | $17.43 | 357,306 |
| 2021-03-24 | $17.16 | $17.64 | $16.65 | $16.65 | $16.65 | 488,900 |
| 2021-03-23 | $17.27 | $17.60 | $16.47 | $16.72 | $16.72 | 303,527 |
| 2021-03-22 | $17.83 | $17.89 | $17.38 | $17.67 | $17.67 | 228,830 |
| 2021-03-19 | $17.68 | $18.30 | $17.28 | $17.94 | $17.94 | 926,824 |
| 2021-03-18 | $18.53 | $18.53 | $17.70 | $17.74 | $17.74 | 328,551 |
| 2021-03-17 | $18.42 | $18.80 | $18.04 | $18.56 | $18.56 | 249,842 |
| 2021-03-16 | $19.46 | $19.51 | $18.26 | $18.32 | $18.32 | 284,474 |
| 2021-03-15 | $20.12 | $20.17 | $19.52 | $19.68 | $19.68 | 245,859 |
| 2021-03-12 | $19.79 | $20.24 | $19.61 | $20.07 | $20.07 | 254,252 |
| 2021-03-11 | $19.47 | $19.88 | $19.22 | $19.67 | $19.67 | 235,528 |
| 2021-03-10 | $19.15 | $19.44 | $18.95 | $19.24 | $19.24 | 304,473 |
| 2021-03-09 | $18.08 | $19.13 | $17.71 | $19.02 | $19.02 | 514,543 |
| 2021-03-08 | $17.16 | $18.05 | $17.01 | $17.90 | $17.90 | 352,758 |
| 2021-03-05 | $16.39 | $17.00 | $15.85 | $16.95 | $16.95 | 406,191 |
| 2021-03-04 | $15.98 | $16.30 | $15.38 | $16.04 | $16.04 | 403,841 |
| 2021-03-03 | $15.86 | $16.59 | $15.86 | $16.22 | $16.22 | 303,863 |
| 2021-03-02 | $15.58 | $16.14 | $15.47 | $15.89 | $15.89 | 276,188 |
| 2021-03-01 | $15.21 | $15.95 | $14.33 | $15.55 | $15.55 | 975,453 |
| 2021-02-26 | $17.23 | $17.58 | $14.60 | $14.70 | $14.70 | 1,455,434 |
| 2021-02-25 | $17.95 | $17.95 | $16.51 | $17.63 | $17.63 | 1,106,334 |
| 2021-02-24 | $17.93 | $18.40 | $17.81 | $18.40 | $18.40 | 572,190 |
| 2021-02-23 | $18.01 | $18.09 | $17.40 | $17.85 | $17.85 | 259,830 |
| 2021-02-22 | $17.61 | $18.42 | $17.55 | $18.13 | $18.13 | 254,919 |
| 2021-02-19 | $17.60 | $18.11 | $17.55 | $17.67 | $17.67 | 152,743 |
| 2021-02-18 | $17.54 | $17.84 | $17.25 | $17.50 | $17.50 | 347,211 |
| 2021-02-17 | $17.73 | $17.95 | $16.86 | $17.51 | $17.51 | 334,657 |
| 2021-02-16 | $17.65 | $18.06 | $17.53 | $17.92 | $17.92 | 228,142 |
| 2021-02-12 | $17.04 | $17.54 | $16.95 | $17.53 | $17.53 | 190,463 |
| 2021-02-11 | $17.14 | $17.44 | $16.62 | $17.07 | $17.07 | 269,768 |
| 2021-02-10 | $16.84 | $17.38 | $16.71 | $16.99 | $16.99 | 339,767 |
| 2021-02-09 | $17.37 | $17.37 | $16.70 | $16.84 | $16.84 | 180,067 |
| 2021-02-08 | $16.98 | $17.55 | $16.92 | $17.44 | $17.44 | 254,442 |
| 2021-02-05 | $16.55 | $16.92 | $16.24 | $16.86 | $16.86 | 236,474 |
| 2021-02-04 | $16.29 | $16.56 | $16.07 | $16.40 | $16.40 | 193,004 |
| 2021-02-03 | $15.83 | $16.30 | $15.67 | $16.13 | $16.13 | 270,351 |
| 2021-02-02 | $15.53 | $15.82 | $14.99 | $15.80 | $15.80 | 293,030 |
| 2021-02-01 | $15.03 | $15.33 | $14.65 | $15.25 | $15.25 | 317,801 |
| 2021-01-29 | $15.15 | $15.15 | $14.48 | $14.90 | $14.90 | 428,377 |
| 2021-01-28 | $15.24 | $15.37 | $14.87 | $15.11 | $15.11 | 289,546 |
| 2021-01-27 | $14.50 | $15.25 | $13.72 | $15.08 | $15.08 | 441,121 |
| 2021-01-26 | $15.47 | $15.48 | $14.89 | $14.91 | $14.91 | 217,091 |
| 2021-01-25 | $16.28 | $16.44 | $15.07 | $15.36 | $15.36 | 496,139 |
| 2021-01-22 | $16.30 | $16.51 | $15.74 | $16.49 | $16.49 | 293,314 |
| 2021-01-21 | $17.01 | $17.01 | $16.42 | $16.45 | $16.45 | 252,141 |
| 2021-01-20 | $17.36 | $17.78 | $16.51 | $17.01 | $17.01 | 496,847 |
| 2021-01-19 | $16.29 | $17.10 | $16.29 | $17.06 | $17.06 | 393,074 |
| 2021-01-15 | $16.29 | $16.56 | $15.59 | $16.21 | $16.21 | 334,496 |
| 2021-01-14 | $16.01 | $16.91 | $15.85 | $16.63 | $16.63 | 258,966 |
| 2021-01-13 | $16.03 | $16.12 | $15.55 | $15.83 | $15.83 | 249,899 |
| 2021-01-12 | $15.80 | $16.20 | $15.50 | $16.07 | $16.07 | 336,963 |
| 2021-01-11 | $16.73 | $16.86 | $15.67 | $15.67 | $15.67 | 288,102 |
| 2021-01-08 | $17.28 | $17.28 | $16.32 | $17.00 | $17.00 | 602,785 |
| 2021-01-07 | $15.96 | $17.20 | $15.81 | $17.07 | $17.07 | 664,624 |
| 2021-01-06 | $13.49 | $15.69 | $13.49 | $15.55 | $15.55 | 1,037,584 |
| 2021-01-05 | $12.79 | $13.22 | $12.70 | $13.10 | $13.10 | 223,500 |
| 2021-01-04 | $13.16 | $13.23 | $12.71 | $12.78 | $12.78 | 306,168 |
| 2020-12-31 | $13.02 | $13.14 | $12.77 | $12.95 | $12.95 | 408,876 |
| 2020-12-30 | $13.10 | $13.30 | $13.05 | $13.17 | $13.17 | 214,149 |
| 2020-12-29 | $13.47 | $13.60 | $13.04 | $13.07 | $13.07 | 271,375 |
| 2020-12-28 | $13.50 | $13.69 | $13.38 | $13.47 | $13.47 | 171,409 |
| 2020-12-24 | $13.44 | $13.69 | $13.34 | $13.44 | $13.44 | 69,927 |
| 2020-12-23 | $13.25 | $13.75 | $13.13 | $13.54 | $13.54 | 315,776 |
| 2020-12-22 | $13.39 | $13.52 | $13.05 | $13.13 | $13.13 | 237,152 |
| 2020-12-21 | $13.04 | $13.62 | $13.02 | $13.40 | $13.40 | 224,041 |
| 2020-12-18 | $13.53 | $14.12 | $13.35 | $13.36 | $13.36 | 535,023 |
| 2020-12-17 | $13.40 | $13.63 | $13.05 | $13.59 | $13.59 | 289,059 |
| 2020-12-16 | $13.65 | $13.65 | $13.21 | $13.35 | $13.35 | 237,433 |
| 2020-12-15 | $13.48 | $13.62 | $13.01 | $13.53 | $13.53 | 325,365 |
| 2020-12-14 | $13.23 | $13.59 | $13.11 | $13.26 | $13.26 | 338,087 |
| 2020-12-11 | $12.83 | $13.40 | $12.73 | $13.12 | $13.12 | 333,925 |
| 2020-12-10 | $13.21 | $13.32 | $12.83 | $12.97 | $12.97 | 308,113 |
| 2020-12-09 | $13.05 | $13.52 | $12.95 | $13.37 | $13.37 | 326,022 |
| 2020-12-08 | $13.04 | $13.20 | $12.79 | $12.94 | $12.94 | 428,234 |
| 2020-12-07 | $13.39 | $13.43 | $12.45 | $13.21 | $13.21 | 425,405 |
| 2020-12-04 | $13.13 | $13.42 | $12.91 | $13.41 | $13.41 | 923,955 |
| 2020-12-03 | $13.15 | $13.31 | $12.90 | $12.99 | $12.99 | 382,603 |
| 2020-12-02 | $13.29 | $13.49 | $12.96 | $13.08 | $13.08 | 444,572 |
| 2020-12-01 | $13.75 | $13.97 | $13.38 | $13.45 | $13.45 | 300,144 |
| 2020-11-30 | $14.20 | $14.35 | $13.50 | $13.52 | $13.52 | 346,632 |
| 2020-11-27 | $14.07 | $14.42 | $14.07 | $14.29 | $14.29 | 116,849 |
| 2020-11-25 | $14.78 | $14.78 | $14.02 | $14.22 | $14.22 | 390,412 |
| 2020-11-24 | $14.49 | $15.15 | $14.35 | $14.80 | $14.80 | 412,575 |
| 2020-11-23 | $13.98 | $14.55 | $13.85 | $14.38 | $14.38 | 382,302 |
| 2020-11-20 | $13.66 | $13.81 | $13.35 | $13.81 | $13.81 | 546,116 |
| 2020-11-19 | $14.43 | $14.45 | $13.59 | $13.80 | $13.80 | 410,372 |
| 2020-11-18 | $14.43 | $15.16 | $14.37 | $14.64 | $14.64 | 338,165 |
| 2020-11-17 | $14.26 | $14.70 | $14.03 | $14.36 | $14.36 | 282,508 |
| 2020-11-16 | $14.40 | $14.80 | $14.29 | $14.41 | $14.41 | 324,962 |
| 2020-11-13 | $13.63 | $14.40 | $13.63 | $13.89 | $13.89 | 261,175 |
| 2020-11-12 | $13.61 | $13.74 | $13.12 | $13.50 | $13.50 | 362,679 |
| 2020-11-11 | $14.15 | $14.22 | $13.11 | $13.85 | $13.85 | 314,446 |
| 2020-11-10 | $13.58 | $14.28 | $13.32 | $14.00 | $14.00 | 1,121,003 |
| 2020-11-09 | $14.66 | $14.79 | $13.36 | $13.37 | $13.37 | 576,860 |
| 2020-11-06 | $13.78 | $13.85 | $12.68 | $12.85 | $12.85 | 505,405 |
| 2020-11-05 | $14.52 | $15.12 | $13.45 | $13.82 | $13.82 | 477,335 |
| 2020-11-04 | $14.18 | $14.18 | $13.23 | $13.69 | $13.69 | 308,153 |
| 2020-11-03 | $14.14 | $14.64 | $14.14 | $14.55 | $14.55 | 381,787 |
| 2020-11-02 | $13.74 | $14.00 | $13.49 | $13.81 | $13.81 | 398,535 |
| 2020-10-30 | $13.11 | $13.60 | $13.00 | $13.51 | $13.51 | 263,011 |
| 2020-10-29 | $12.49 | $13.14 | $12.46 | $13.11 | $13.11 | 260,918 |
| 2020-10-28 | $12.72 | $12.98 | $12.48 | $12.61 | $12.61 | 289,271 |
| 2020-10-27 | $13.41 | $13.68 | $13.08 | $13.10 | $13.10 | 170,463 |
| 2020-10-26 | $13.50 | $13.59 | $13.20 | $13.54 | $13.54 | 272,938 |
| 2020-10-23 | $13.71 | $13.88 | $13.51 | $13.75 | $13.75 | 129,639 |
| 2020-10-22 | $13.39 | $13.70 | $13.20 | $13.57 | $13.57 | 213,899 |
| 2020-10-21 | $13.68 | $13.73 | $13.34 | $13.37 | $13.37 | 115,485 |
| 2020-10-20 | $13.60 | $14.18 | $13.53 | $13.68 | $13.68 | 223,417 |
| 2020-10-19 | $12.95 | $13.78 | $12.95 | $13.41 | $13.41 | 246,595 |
| 2020-10-16 | $13.43 | $13.45 | $12.88 | $12.93 | $12.93 | 235,168 |
| 2020-10-15 | $13.70 | $13.80 | $13.35 | $13.48 | $13.48 | 129,851 |
| 2020-10-14 | $14.25 | $14.55 | $13.98 | $13.98 | $13.98 | 298,347 |
| 2020-10-13 | $14.39 | $14.48 | $14.13 | $14.27 | $14.27 | 274,026 |
| 2020-10-12 | $14.40 | $14.86 | $14.22 | $14.69 | $14.69 | 272,796 |
| 2020-10-09 | $14.60 | $14.69 | $14.16 | $14.39 | $14.39 | 265,532 |
| 2020-10-08 | $13.83 | $14.56 | $13.60 | $14.53 | $14.53 | 333,306 |
| 2020-10-07 | $12.86 | $13.88 | $12.82 | $13.61 | $13.61 | 546,092 |
| 2020-10-06 | $12.69 | $13.26 | $12.64 | $12.81 | $12.81 | 485,025 |
| 2020-10-05 | $12.25 | $12.74 | $12.25 | $12.66 | $12.66 | 249,492 |
| 2020-10-02 | $11.04 | $12.11 | $11.02 | $12.05 | $12.05 | 558,957 |
| 2020-10-01 | $11.21 | $11.33 | $10.79 | $11.28 | $11.28 | 354,107 |
| 2020-09-30 | $11.42 | $11.80 | $11.07 | $11.13 | $11.13 | 556,617 |
| 2020-09-29 | $11.65 | $11.65 | $11.05 | $11.33 | $11.33 | 343,731 |
| 2020-09-28 | $11.48 | $12.07 | $11.48 | $11.71 | $11.71 | 312,464 |
| 2020-09-25 | $11.05 | $11.39 | $11.02 | $11.30 | $11.30 | 284,483 |
| 2020-09-24 | $11.03 | $11.48 | $10.80 | $11.22 | $11.22 | 316,635 |
| 2020-09-23 | $10.91 | $11.72 | $10.91 | $10.98 | $10.98 | 357,120 |
| 2020-09-22 | $11.27 | $11.53 | $10.92 | $10.97 | $10.97 | 309,308 |
| 2020-09-21 | $12.16 | $12.22 | $11.11 | $11.19 | $11.19 | 498,423 |
| 2020-09-18 | $12.73 | $13.15 | $12.34 | $12.60 | $12.60 | 538,791 |
| 2020-09-17 | $12.55 | $13.39 | $12.30 | $12.69 | $12.69 | 397,283 |
| 2020-09-16 | $12.29 | $12.96 | $12.25 | $12.77 | $12.77 | 399,474 |
| 2020-09-15 | $12.53 | $12.53 | $12.12 | $12.23 | $12.23 | 190,854 |
| 2020-09-14 | $12.19 | $12.50 | $12.05 | $12.44 | $12.44 | 255,601 |
| 2020-09-11 | $12.24 | $12.42 | $12.12 | $12.16 | $12.16 | 219,535 |
| 2020-09-10 | $12.35 | $12.49 | $12.20 | $12.24 | $12.24 | 227,043 |
| 2020-09-09 | $12.26 | $12.39 | $12.06 | $12.20 | $12.20 | 315,055 |
| 2020-09-08 | $12.34 | $12.42 | $12.04 | $12.16 | $12.16 | 225,676 |
| 2020-09-04 | $12.53 | $12.69 | $12.20 | $12.42 | $12.42 | 202,231 |
| 2020-09-03 | $12.51 | $12.74 | $12.31 | $12.32 | $12.32 | 337,240 |
| 2020-09-02 | $12.67 | $12.71 | $12.23 | $12.56 | $12.56 | 281,997 |
| 2020-09-01 | $12.39 | $12.67 | $12.27 | $12.66 | $12.66 | 193,879 |
| 2020-08-31 | $12.64 | $13.09 | $12.53 | $12.55 | $12.55 | 263,029 |
| 2020-08-28 | $12.71 | $12.88 | $12.41 | $12.74 | $12.74 | 278,932 |
| 2020-08-27 | $12.37 | $12.69 | $12.29 | $12.52 | $12.52 | 226,970 |
| 2020-08-26 | $12.78 | $12.87 | $12.28 | $12.38 | $12.38 | 255,462 |
| 2020-08-25 | $12.65 | $12.72 | $12.34 | $12.69 | $12.69 | 250,039 |
| 2020-08-24 | $12.32 | $12.61 | $11.83 | $12.54 | $12.54 | 253,358 |
| 2020-08-21 | $12.99 | $13.06 | $12.21 | $12.27 | $12.27 | 372,093 |
| 2020-08-20 | $13.11 | $13.62 | $13.04 | $13.19 | $13.19 | 361,750 |
| 2020-08-19 | $13.11 | $13.46 | $13.08 | $13.34 | $13.34 | 468,749 |
| 2020-08-18 | $13.10 | $13.20 | $13.03 | $13.12 | $13.12 | 402,726 |
| 2020-08-17 | $12.87 | $13.24 | $12.63 | $13.09 | $13.09 | 377,968 |
| 2020-08-14 | $12.61 | $13.10 | $12.53 | $12.88 | $12.88 | 195,067 |
| 2020-08-13 | $12.75 | $13.14 | $12.67 | $12.77 | $12.77 | 243,399 |
| 2020-08-12 | $13.26 | $13.43 | $12.71 | $12.84 | $12.84 | 248,056 |
| 2020-08-11 | $13.32 | $13.90 | $13.05 | $13.06 | $13.06 | 469,939 |
| 2020-08-10 | $13.38 | $13.64 | $13.00 | $13.02 | $13.02 | 447,177 |
| 2020-08-07 | $12.67 | $13.43 | $12.60 | $13.26 | $13.26 | 457,765 |
| 2020-08-06 | $12.86 | $12.97 | $12.36 | $12.72 | $12.72 | 379,935 |
| 2020-08-05 | $12.94 | $13.08 | $12.61 | $12.89 | $12.89 | 336,227 |
| 2020-08-04 | $12.69 | $12.96 | $12.47 | $12.82 | $12.82 | 273,247 |
| 2020-08-03 | $11.87 | $12.71 | $11.73 | $12.60 | $12.60 | 409,282 |
| 2020-07-31 | $12.29 | $12.53 | $11.55 | $11.77 | $11.77 | 578,331 |
| 2020-07-30 | $12.77 | $13.34 | $12.11 | $12.32 | $12.32 | 803,200 |
| 2020-07-29 | $11.94 | $12.31 | $11.84 | $12.28 | $12.28 | 318,854 |
| 2020-07-28 | $12.14 | $12.37 | $11.83 | $11.87 | $11.87 | 203,564 |
| 2020-07-27 | $11.95 | $12.20 | $11.81 | $12.14 | $12.14 | 256,660 |
| 2020-07-24 | $12.36 | $12.36 | $11.94 | $11.97 | $11.97 | 227,663 |
| 2020-07-23 | $12.35 | $12.76 | $12.31 | $12.45 | $12.45 | 210,527 |
| 2020-07-22 | $12.79 | $12.92 | $12.27 | $12.45 | $12.45 | 366,617 |
| 2020-07-21 | $12.60 | $13.25 | $12.60 | $13.00 | $13.00 | 506,527 |
| 2020-07-20 | $12.43 | $12.61 | $12.13 | $12.30 | $12.30 | 226,443 |
| 2020-07-17 | $12.38 | $12.75 | $12.34 | $12.49 | $12.49 | 252,000 |
| 2020-07-16 | $12.40 | $12.63 | $12.18 | $12.33 | $12.33 | 251,600 |
| 2020-07-15 | $12.32 | $12.79 | $12.16 | $12.55 | $12.55 | 392,600 |
| 2020-07-14 | $11.58 | $12.04 | $11.35 | $11.97 | $11.97 | 309,500 |
| 2020-07-13 | $11.92 | $12.11 | $11.53 | $11.67 | $11.67 | 350,400 |
| 2020-07-10 | $10.99 | $12.13 | $10.83 | $11.73 | $11.73 | 514,300 |
| 2020-07-09 | $11.68 | $11.80 | $10.95 | $11.02 | $11.02 | 386,100 |
| 2020-07-08 | $11.68 | $11.98 | $11.40 | $11.77 | $11.77 | 275,700 |
| 2020-07-07 | $11.74 | $11.95 | $11.49 | $11.66 | $11.66 | 305,800 |
| 2020-07-06 | $11.90 | $12.05 | $11.53 | $11.91 | $11.91 | 268,900 |
| 2020-07-02 | $12.17 | $12.52 | $11.57 | $11.62 | $11.62 | 343,900 |
| 2020-07-01 | $12.15 | $12.39 | $11.54 | $11.75 | $11.75 | 467,500 |
| 2020-06-30 | $12.07 | $12.29 | $11.70 | $12.18 | $12.18 | 428,200 |
| 2020-06-29 | $11.87 | $12.59 | $11.80 | $12.29 | $12.29 | 425,300 |
| 2020-06-26 | $11.36 | $11.79 | $10.91 | $11.65 | $11.65 | 1,013,152 |
| 2020-06-25 | $11.09 | $11.64 | $10.89 | $11.53 | $11.53 | 587,949 |
| 2020-06-24 | $11.34 | $11.52 | $10.95 | $11.23 | $11.23 | 548,874 |
| 2020-06-23 | $11.78 | $11.95 | $11.23 | $11.72 | $11.72 | 456,687 |
| 2020-06-22 | $12.06 | $12.06 | $11.40 | $11.56 | $11.56 | 726,601 |
| 2020-06-19 | $11.96 | $12.76 | $11.82 | $12.12 | $12.12 | 663,157 |
| 2020-06-18 | $11.89 | $12.22 | $11.59 | $12.01 | $12.01 | 395,875 |
| 2020-06-17 | $13.30 | $13.39 | $12.12 | $12.22 | $12.22 | 799,453 |
| 2020-06-16 | $12.62 | $12.94 | $12.30 | $12.62 | $12.62 | 582,848 |
| 2020-06-15 | $10.42 | $11.77 | $10.32 | $11.47 | $11.47 | 408,733 |
| 2020-06-12 | $10.96 | $11.22 | $10.55 | $10.97 | $10.97 | 828,530 |
| 2020-06-11 | $11.44 | $11.80 | $10.18 | $10.24 | $10.24 | 770,561 |
| 2020-06-10 | $12.76 | $12.87 | $12.08 | $12.35 | $12.35 | 482,040 |
| 2020-06-09 | $12.96 | $13.57 | $12.51 | $12.88 | $12.88 | 644,291 |
| 2020-06-08 | $13.45 | $13.92 | $13.02 | $13.38 | $13.38 | 832,053 |
| 2020-06-05 | $13.00 | $13.65 | $12.86 | $13.04 | $13.04 | 914,670 |
| 2020-06-04 | $11.40 | $12.60 | $11.25 | $12.57 | $12.57 | 673,771 |
| 2020-06-03 | $11.93 | $12.06 | $11.40 | $11.43 | $11.43 | 578,370 |
| 2020-06-02 | $11.39 | $11.86 | $11.25 | $11.52 | $11.52 | 750,203 |
| 2020-06-01 | $10.64 | $11.51 | $10.51 | $11.15 | $11.15 | 802,785 |
| 2020-05-29 | $10.10 | $10.65 | $9.81 | $10.50 | $10.50 | 1,278,027 |
| 2020-05-28 | $11.30 | $11.46 | $10.41 | $10.44 | $10.44 | 1,066,502 |
| 2020-05-27 | $10.75 | $11.41 | $10.25 | $11.21 | $11.21 | 811,612 |
| 2020-05-26 | $9.84 | $10.45 | $9.84 | $10.27 | $10.27 | 568,295 |
| 2020-05-22 | $9.62 | $9.82 | $9.24 | $9.56 | $9.56 | 590,463 |
| 2020-05-21 | $8.95 | $10.29 | $8.95 | $9.71 | $9.71 | 1,491,670 |
| 2020-05-20 | $7.99 | $8.73 | $7.78 | $8.60 | $8.60 | 1,102,865 |
| 2020-05-19 | $7.78 | $8.06 | $7.59 | $7.69 | $7.69 | 680,120 |
| 2020-05-18 | $7.85 | $8.06 | $7.54 | $7.77 | $7.77 | 1,167,483 |
| 2020-05-15 | $6.54 | $7.21 | $6.51 | $7.18 | $7.18 | 828,195 |
| 2020-05-14 | $6.75 | $6.76 | $6.23 | $6.67 | $6.67 | 1,114,022 |
| 2020-05-13 | $7.45 | $7.50 | $7.07 | $7.12 | $7.12 | 774,814 |
| 2020-05-12 | $8.07 | $8.24 | $7.55 | $7.59 | $7.59 | 763,992 |
| 2020-05-11 | $8.59 | $8.66 | $7.78 | $8.00 | $8.00 | 1,097,031 |
| 2020-05-08 | $8.45 | $8.88 | $8.05 | $8.49 | $8.49 | 1,920,307 |
| 2020-05-07 | $6.81 | $8.10 | $6.81 | $8.03 | $8.03 | 5,113,349 |
| 2020-05-06 | $6.29 | $6.50 | $5.76 | $6.19 | $6.19 | 1,399,967 |
| 2020-05-05 | $6.91 | $7.19 | $6.21 | $6.23 | $6.23 | 1,119,136 |
| 2020-05-04 | $6.35 | $6.78 | $6.06 | $6.74 | $6.74 | 591,367 |
| 2020-05-01 | $6.81 | $6.81 | $6.35 | $6.60 | $6.60 | 803,051 |
| 2020-04-30 | $7.85 | $7.85 | $6.82 | $7.00 | $7.00 | 1,122,020 |
| 2020-04-29 | $7.61 | $8.26 | $7.45 | $7.99 | $7.99 | 865,433 |
| 2020-04-28 | $7.16 | $7.49 | $6.83 | $7.38 | $7.38 | 800,402 |
| 2020-04-27 | $6.25 | $7.00 | $6.18 | $6.86 | $6.86 | 1,481,173 |
| 2020-04-24 | $6.57 | $6.57 | $6.05 | $6.25 | $6.25 | 426,973 |
| 2020-04-23 | $5.76 | $6.40 | $5.76 | $6.21 | $6.21 | 574,596 |
| 2020-04-22 | $5.82 | $6.07 | $5.68 | $5.71 | $5.71 | 350,872 |
| 2020-04-21 | $5.65 | $5.86 | $5.53 | $5.68 | $5.68 | 537,537 |
| 2020-04-20 | $6.01 | $6.33 | $5.73 | $5.76 | $5.76 | 727,242 |
| 2020-04-17 | $5.83 | $6.39 | $5.77 | $6.23 | $6.23 | 1,058,418 |
| 2020-04-16 | $5.58 | $5.67 | $5.42 | $5.66 | $5.66 | 1,040,566 |
| 2020-04-15 | $6.25 | $6.25 | $5.02 | $5.57 | $5.57 | 3,064,946 |
| 2020-04-14 | $6.60 | $6.90 | $6.36 | $6.37 | $6.37 | 706,549 |
| 2020-04-13 | $7.18 | $7.18 | $6.43 | $6.49 | $6.49 | 704,668 |
| 2020-04-09 | $6.92 | $7.46 | $6.54 | $7.17 | $7.17 | 1,216,230 |
| 2020-04-08 | $7.10 | $7.24 | $6.63 | $6.69 | $6.69 | 2,365,221 |
| 2020-04-07 | $7.18 | $7.67 | $6.73 | $6.93 | $6.93 | 888,681 |
| 2020-04-06 | $6.73 | $7.29 | $6.59 | $6.97 | $6.97 | 855,205 |
| 2020-04-03 | $6.48 | $6.66 | $6.10 | $6.43 | $6.43 | 694,097 |
| 2020-04-02 | $6.57 | $6.89 | $6.22 | $6.54 | $6.54 | 840,853 |
| 2020-04-01 | $6.48 | $7.02 | $6.14 | $6.67 | $6.67 | 780,653 |
| 2020-03-31 | $5.96 | $6.78 | $5.89 | $6.72 | $6.72 | 791,129 |
| 2020-03-30 | $5.99 | $6.29 | $5.62 | $5.83 | $5.83 | 519,676 |
| 2020-03-27 | $6.99 | $6.99 | $5.97 | $6.00 | $6.00 | 706,571 |
| 2020-03-26 | $6.28 | $7.33 | $6.13 | $7.08 | $7.08 | 1,156,946 |
| 2020-03-25 | $6.54 | $6.88 | $5.88 | $6.11 | $6.11 | 994,272 |
| 2020-03-24 | $6.92 | $7.03 | $6.23 | $6.38 | $6.38 | 816,093 |
| 2020-03-23 | $6.35 | $6.95 | $5.59 | $6.65 | $6.65 | 872,638 |
| 2020-03-20 | $7.42 | $7.71 | $5.74 | $6.28 | $6.28 | 2,284,597 |
| 2020-03-19 | $4.70 | $7.76 | $4.20 | $7.73 | $7.73 | 2,679,758 |
| 2020-03-18 | $3.00 | $5.18 | $2.61 | $4.68 | $4.68 | 3,079,678 |
| 2020-03-17 | $5.45 | $5.50 | $2.87 | $2.91 | $2.91 | 4,777,463 |
| 2020-03-16 | $7.62 | $8.21 | $5.21 | $5.33 | $5.33 | 2,181,835 |
| 2020-03-13 | $10.64 | $10.84 | $7.90 | $8.33 | $8.33 | 2,459,773 |
| 2020-03-12 | $10.90 | $11.86 | $9.97 | $10.05 | $10.05 | 1,207,545 |
| 2020-03-11 | $11.41 | $12.51 | $10.76 | $12.17 | $12.17 | 1,441,857 |
| 2020-03-10 | $12.10 | $12.15 | $10.88 | $11.61 | $11.61 | 661,701 |
| 2020-03-09 | $12.50 | $12.79 | $11.63 | $11.76 | $11.76 | 720,065 |
| 2020-03-06 | $13.25 | $13.93 | $12.42 | $13.57 | $13.57 | 1,253,033 |
| 2020-03-05 | $14.65 | $14.75 | $13.55 | $13.90 | $13.90 | 1,176,373 |
| 2020-03-04 | $14.13 | $14.96 | $14.03 | $14.94 | $14.94 | 1,417,753 |
| 2020-03-03 | $15.02 | $15.12 | $13.84 | $14.00 | $14.00 | 4,673,275 |
| 2020-03-02 | $14.50 | $14.50 | $13.62 | $13.95 | $13.95 | 2,059,111 |
| 2020-02-28 | $11.80 | $15.92 | $11.80 | $14.50 | $14.50 | 6,683,428 |
| 2020-02-27 | $10.05 | $13.03 | $9.46 | $12.07 | $12.07 | 4,372,118 |
| 2020-02-26 | $11.56 | $12.21 | $11.12 | $11.94 | $11.94 | 2,092,817 |
| 2020-02-25 | $11.12 | $11.75 | $10.59 | $11.53 | $11.53 | 2,074,307 |
| 2020-02-24 | $11.24 | $11.45 | $11.03 | $11.06 | $11.06 | 505,891 |
| 2020-02-21 | $12.10 | $12.13 | $11.70 | $11.77 | $11.77 | 415,981 |
| 2020-02-20 | $11.87 | $12.23 | $11.87 | $12.15 | $12.15 | 579,812 |
| 2020-02-19 | $11.81 | $12.09 | $11.64 | $11.94 | $11.94 | 563,283 |
| 2020-02-18 | $11.92 | $11.97 | $11.02 | $11.79 | $11.79 | 801,166 |
| 2020-02-14 | $11.83 | $12.10 | $11.76 | $12.02 | $12.02 | 511,932 |
| 2020-02-13 | $11.39 | $11.91 | $11.26 | $11.90 | $11.90 | 427,508 |
| 2020-02-12 | $11.24 | $11.56 | $11.24 | $11.50 | $11.50 | 338,500 |
| 2020-02-11 | $11.08 | $11.41 | $11.07 | $11.12 | $11.12 | 227,495 |
| 2020-02-10 | $10.74 | $10.98 | $10.67 | $10.96 | $10.96 | 200,565 |
| 2020-02-07 | $11.06 | $11.22 | $10.75 | $10.76 | $10.76 | 240,177 |
| 2020-02-06 | $11.28 | $11.36 | $10.91 | $11.21 | $11.21 | 350,587 |
| 2020-02-05 | $11.18 | $11.50 | $11.14 | $11.21 | $11.21 | 359,002 |
| 2020-02-04 | $11.19 | $11.28 | $10.96 | $10.99 | $10.99 | 507,605 |
| 2020-02-03 | $11.23 | $11.35 | $10.85 | $10.97 | $10.97 | 322,233 |
| 2020-01-31 | $11.25 | $11.46 | $11.12 | $11.26 | $11.26 | 655,602 |
| 2020-01-30 | $10.82 | $11.37 | $10.78 | $11.27 | $11.27 | 334,688 |
| 2020-01-29 | $11.25 | $11.38 | $10.88 | $10.95 | $10.95 | 260,073 |
| 2020-01-28 | $11.28 | $11.66 | $11.23 | $11.24 | $11.24 | 483,506 |
| 2020-01-27 | $10.69 | $11.33 | $10.63 | $11.23 | $11.23 | 630,307 |
| 2020-01-24 | $11.19 | $11.30 | $10.67 | $10.97 | $10.97 | 776,022 |
| 2020-01-23 | $11.39 | $11.40 | $10.91 | $11.20 | $11.20 | 693,447 |
| 2020-01-22 | $11.42 | $11.52 | $10.97 | $11.39 | $11.39 | 1,843,450 |
| 2020-01-21 | $11.52 | $11.59 | $11.33 | $11.41 | $11.41 | 611,744 |
| 2020-01-17 | $11.95 | $12.02 | $11.39 | $11.58 | $11.58 | 686,025 |
| 2020-01-16 | $12.08 | $12.30 | $11.84 | $11.89 | $11.89 | 543,777 |
| 2020-01-15 | $12.02 | $12.27 | $11.85 | $11.92 | $11.92 | 411,775 |
| 2020-01-14 | $12.36 | $12.38 | $12.10 | $12.14 | $12.14 | 425,471 |
| 2020-01-13 | $12.13 | $12.28 | $11.73 | $12.28 | $12.28 | 301,429 |
| 2020-01-10 | $12.06 | $12.27 | $12.04 | $12.14 | $12.14 | 477,612 |
| 2020-01-09 | $12.09 | $12.12 | $11.81 | $12.04 | $12.04 | 438,659 |
| 2020-01-08 | $12.02 | $12.14 | $11.80 | $12.00 | $12.00 | 338,798 |
| 2020-01-07 | $11.97 | $12.12 | $11.78 | $12.01 | $12.01 | 435,594 |
| 2020-01-06 | $12.05 | $12.27 | $11.92 | $12.05 | $12.05 | 291,911 |
| 2020-01-03 | $12.06 | $12.20 | $11.87 | $12.16 | $12.16 | 281,958 |
| 2020-01-02 | $13.01 | $13.05 | $12.10 | $12.27 | $12.27 | 378,719 |
| 2019-12-31 | $12.66 | $12.91 | $12.56 | $12.86 | $12.86 | 765,987 |
| 2019-12-30 | $12.64 | $12.90 | $12.57 | $12.65 | $12.65 | 355,603 |
| 2019-12-27 | $12.92 | $12.98 | $12.56 | $12.65 | $12.65 | 358,660 |
| 2019-12-26 | $13.14 | $13.44 | $12.83 | $12.85 | $12.85 | 588,876 |
| 2019-12-24 | $13.20 | $13.21 | $12.93 | $13.15 | $13.15 | 330,210 |
| 2019-12-23 | $13.19 | $13.25 | $13.00 | $13.10 | $13.10 | 640,022 |
| 2019-12-20 | $13.49 | $13.49 | $13.09 | $13.13 | $13.13 | 881,298 |
| 2019-12-19 | $13.27 | $13.50 | $13.13 | $13.43 | $13.43 | 593,132 |
| 2019-12-18 | $13.29 | $13.57 | $13.19 | $13.23 | $13.23 | 643,744 |
| 2019-12-17 | $13.27 | $13.61 | $13.19 | $13.31 | $13.31 | 455,875 |
| 2019-12-16 | $15.75 | $15.75 | $12.75 | $13.30 | $13.30 | 1,763,090 |
| 2019-12-13 | $15.89 | $16.17 | $15.63 | $15.73 | $15.73 | 597,579 |
| 2019-12-12 | $15.23 | $15.94 | $15.23 | $15.89 | $15.89 | 547,689 |
| 2019-12-11 | $14.93 | $15.50 | $14.87 | $15.21 | $15.21 | 465,761 |
| 2019-12-10 | $14.86 | $14.86 | $14.51 | $14.84 | $14.84 | 548,879 |
| 2019-12-09 | $14.96 | $15.08 | $14.88 | $14.89 | $14.89 | 486,216 |
| 2019-12-06 | $15.02 | $15.25 | $14.86 | $15.06 | $15.06 | 435,320 |
| 2019-12-05 | $14.95 | $14.96 | $14.43 | $14.80 | $14.80 | 306,243 |
| 2019-12-04 | $14.90 | $15.13 | $14.73 | $14.87 | $14.87 | 383,138 |
| 2019-12-03 | $14.82 | $15.11 | $14.66 | $14.82 | $14.82 | 364,629 |
| 2019-12-02 | $16.09 | $16.10 | $15.00 | $15.04 | $15.04 | 348,792 |
| 2019-11-29 | $16.12 | $16.33 | $15.81 | $15.93 | $15.93 | 274,701 |
| 2019-11-27 | $16.25 | $16.40 | $16.20 | $16.30 | $16.30 | 380,580 |
| 2019-11-26 | $15.73 | $16.43 | $15.64 | $16.20 | $16.20 | 610,045 |
| 2019-11-25 | $15.36 | $15.85 | $15.26 | $15.72 | $15.72 | 1,782,986 |
| 2019-11-22 | $15.46 | $15.59 | $15.28 | $15.30 | $15.30 | 370,684 |
| 2019-11-21 | $15.53 | $15.69 | $15.25 | $15.32 | $15.32 | 514,992 |
| 2019-11-20 | $16.18 | $16.22 | $15.31 | $15.52 | $15.52 | 724,257 |
| 2019-11-19 | $16.40 | $16.43 | $16.07 | $16.34 | $16.34 | 661,171 |
| 2019-11-18 | $17.51 | $17.51 | $16.16 | $16.32 | $16.32 | 713,491 |
| 2019-11-15 | $18.37 | $18.37 | $17.51 | $17.63 | $17.63 | 523,783 |
| 2019-11-14 | $18.51 | $18.67 | $18.27 | $18.32 | $18.32 | 346,106 |
| 2019-11-13 | $18.94 | $18.98 | $18.43 | $18.57 | $18.57 | 401,952 |
| 2019-11-12 | $19.28 | $19.31 | $18.92 | $19.12 | $19.12 | 580,435 |
| 2019-11-11 | $18.52 | $19.22 | $18.52 | $19.17 | $19.17 | 506,015 |
| 2019-11-08 | $18.45 | $19.16 | $18.31 | $18.47 | $18.47 | 639,587 |
| 2019-11-07 | $17.03 | $19.48 | $17.01 | $18.47 | $18.47 | 1,859,925 |
| 2019-11-06 | $16.75 | $16.75 | $15.56 | $15.71 | $15.71 | 626,993 |
| 2019-11-05 | $17.08 | $17.20 | $16.75 | $16.77 | $16.77 | 344,716 |
| 2019-11-04 | $16.78 | $17.29 | $16.60 | $17.05 | $17.05 | 415,493 |
| 2019-11-01 | $15.56 | $16.57 | $15.56 | $16.56 | $16.56 | 634,031 |
| 2019-10-31 | $15.69 | $15.78 | $15.17 | $15.47 | $15.47 | 418,501 |
| 2019-10-30 | $16.01 | $16.01 | $15.79 | $15.83 | $15.83 | 389,660 |
| 2019-10-29 | $16.05 | $16.10 | $15.87 | $15.96 | $15.96 | 322,277 |
| 2019-10-28 | $16.70 | $16.75 | $16.12 | $16.16 | $16.16 | 289,669 |
| 2019-10-25 | $16.59 | $16.86 | $16.27 | $16.59 | $16.59 | 428,557 |
| 2019-10-24 | $16.88 | $16.88 | $16.42 | $16.59 | $16.59 | 361,219 |
| 2019-10-23 | $16.62 | $16.95 | $16.46 | $16.88 | $16.88 | 248,586 |
| 2019-10-22 | $16.80 | $16.88 | $16.28 | $16.60 | $16.60 | 709,140 |
| 2019-10-21 | $16.71 | $17.07 | $16.63 | $16.77 | $16.77 | 684,579 |
| 2019-10-18 | $15.80 | $16.50 | $15.78 | $16.48 | $16.48 | 435,921 |
| 2019-10-17 | $15.88 | $15.99 | $15.62 | $15.88 | $15.88 | 401,887 |
| 2019-10-16 | $15.50 | $15.86 | $15.50 | $15.73 | $15.73 | 757,801 |
| 2019-10-15 | $15.44 | $15.87 | $15.29 | $15.52 | $15.52 | 407,039 |
| 2019-10-14 | $15.15 | $15.46 | $14.92 | $15.34 | $15.34 | 469,573 |
| 2019-10-11 | $14.83 | $15.32 | $14.83 | $15.19 | $15.19 | 323,324 |
| 2019-10-10 | $14.42 | $14.92 | $14.27 | $14.53 | $14.53 | 310,905 |
| 2019-10-09 | $14.19 | $14.39 | $14.08 | $14.33 | $14.33 | 275,982 |
| 2019-10-08 | $13.90 | $14.12 | $13.77 | $13.97 | $13.97 | 185,427 |
| 2019-10-07 | $13.95 | $14.17 | $13.77 | $14.07 | $14.07 | 391,328 |
| 2019-10-04 | $13.57 | $14.08 | $13.45 | $14.04 | $14.04 | 272,061 |
| 2019-10-03 | $13.37 | $13.65 | $13.31 | $13.50 | $13.50 | 356,139 |
| 2019-10-02 | $13.73 | $13.77 | $13.33 | $13.46 | $13.46 | 490,691 |
| 2019-10-01 | $14.49 | $14.58 | $13.80 | $13.88 | $13.88 | 904,233 |
| 2019-09-30 | $14.25 | $14.47 | $14.03 | $14.33 | $14.33 | 383,909 |
| 2019-09-27 | $14.58 | $14.85 | $14.05 | $14.20 | $14.20 | 882,393 |
| 2019-09-26 | $14.07 | $14.64 | $13.97 | $14.46 | $14.46 | 754,272 |
| 2019-09-25 | $13.67 | $13.90 | $13.59 | $13.88 | $13.88 | 475,248 |
| 2019-09-24 | $13.82 | $13.82 | $13.43 | $13.71 | $13.71 | 757,437 |
| 2019-09-23 | $12.97 | $13.89 | $12.91 | $13.78 | $13.78 | 843,859 |
| 2019-09-20 | $12.98 | $13.19 | $12.85 | $13.06 | $13.06 | 593,977 |
| 2019-09-19 | $13.18 | $13.26 | $12.89 | $13.00 | $13.00 | 327,163 |
| 2019-09-18 | $13.08 | $13.43 | $13.05 | $13.13 | $13.13 | 765,024 |
| 2019-09-17 | $12.91 | $13.17 | $12.57 | $13.14 | $13.14 | 573,775 |
| 2019-09-16 | $12.72 | $13.69 | $12.72 | $13.05 | $13.05 | 1,232,237 |
| 2019-09-13 | $12.68 | $12.84 | $12.27 | $12.79 | $12.79 | 511,186 |
| 2019-09-12 | $12.48 | $12.71 | $12.20 | $12.53 | $12.53 | 501,497 |
| 2019-09-11 | $12.16 | $12.45 | $11.81 | $12.44 | $12.44 | 483,637 |
| 2019-09-10 | $10.94 | $12.20 | $10.87 | $12.15 | $12.15 | 734,296 |
| 2019-09-09 | $10.08 | $10.93 | $10.08 | $10.92 | $10.92 | 512,004 |
| 2019-09-06 | $10.11 | $10.25 | $10.00 | $10.04 | $10.04 | 263,087 |
| 2019-09-05 | $9.84 | $10.25 | $9.69 | $10.07 | $10.07 | 417,628 |
| 2019-09-04 | $9.41 | $9.87 | $9.38 | $9.65 | $9.65 | 564,296 |
| 2019-09-03 | $9.84 | $9.87 | $9.24 | $9.27 | $9.27 | 618,724 |
| 2019-08-30 | $9.82 | $10.22 | $9.82 | $9.99 | $9.99 | 416,221 |
| 2019-08-29 | $9.73 | $9.94 | $9.58 | $9.75 | $9.75 | 767,438 |
| 2019-08-28 | $9.73 | $9.84 | $9.32 | $9.60 | $9.60 | 747,879 |
| 2019-08-27 | $10.17 | $10.17 | $9.64 | $9.70 | $9.70 | 1,374,795 |
| 2019-08-26 | $10.14 | $10.14 | $9.97 | $10.09 | $10.09 | 244,255 |
| 2019-08-23 | $10.34 | $10.46 | $10.01 | $10.01 | $10.01 | 433,359 |
| 2019-08-22 | $10.39 | $10.65 | $10.35 | $10.43 | $10.43 | 367,514 |
| 2019-08-21 | $10.35 | $10.44 | $10.28 | $10.35 | $10.35 | 297,644 |
| 2019-08-20 | $10.28 | $10.29 | $10.01 | $10.21 | $10.21 | 286,763 |
| 2019-08-19 | $10.35 | $10.47 | $10.26 | $10.34 | $10.34 | 573,708 |
| 2019-08-16 | $9.80 | $10.29 | $9.75 | $10.23 | $10.23 | 479,304 |
| 2019-08-15 | $9.90 | $9.97 | $9.63 | $9.78 | $9.78 | 906,273 |
| 2019-08-14 | $9.92 | $10.01 | $9.68 | $9.93 | $9.93 | 815,097 |
| 2019-08-13 | $10.09 | $10.21 | $9.73 | $10.13 | $10.13 | 787,310 |
| 2019-08-12 | $9.75 | $10.62 | $9.69 | $10.19 | $10.19 | 759,749 |
| 2019-08-09 | $10.52 | $11.01 | $9.26 | $9.98 | $9.98 | 3,241,000 |
| 2019-08-08 | $10.75 | $11.57 | $10.56 | $11.05 | $11.05 | 1,664,408 |
| 2019-08-07 | $10.43 | $10.74 | $10.06 | $10.70 | $10.70 | 1,397,430 |
| 2019-08-06 | $11.70 | $11.90 | $10.54 | $10.63 | $10.63 | 1,145,111 |
| 2019-08-05 | $12.00 | $12.00 | $11.53 | $11.66 | $11.66 | 490,315 |
| 2019-08-02 | $12.73 | $12.73 | $12.13 | $12.23 | $12.23 | 369,454 |
| 2019-08-01 | $13.00 | $13.16 | $12.69 | $12.80 | $12.80 | 429,433 |
| 2019-07-31 | $13.24 | $13.54 | $13.01 | $13.06 | $13.06 | 351,113 |
| 2019-07-30 | $12.93 | $13.23 | $12.54 | $13.18 | $13.18 | 373,803 |
| 2019-07-29 | $13.23 | $13.38 | $12.92 | $12.97 | $12.97 | 233,062 |
| 2019-07-26 | $13.42 | $13.54 | $13.18 | $13.25 | $13.25 | 174,476 |
| 2019-07-25 | $13.71 | $13.84 | $13.41 | $13.41 | $13.41 | 303,988 |
| 2019-07-24 | $13.00 | $13.80 | $13.00 | $13.71 | $13.71 | 543,299 |
| 2019-07-23 | $13.14 | $13.30 | $12.96 | $13.09 | $13.09 | 235,689 |
| 2019-07-22 | $13.41 | $13.48 | $12.96 | $13.04 | $13.04 | 252,261 |
| 2019-07-19 | $13.38 | $13.60 | $13.28 | $13.41 | $13.41 | 249,584 |
| 2019-07-18 | $13.59 | $13.63 | $13.27 | $13.38 | $13.38 | 363,901 |
| 2019-07-17 | $13.79 | $13.79 | $13.51 | $13.60 | $13.60 | 426,451 |
| 2019-07-16 | $13.79 | $14.06 | $13.77 | $13.86 | $13.86 | 222,617 |
| 2019-07-15 | $14.20 | $14.28 | $13.69 | $13.80 | $13.80 | 300,129 |
| 2019-07-12 | $13.80 | $14.32 | $13.77 | $14.18 | $14.18 | 376,362 |
| 2019-07-11 | $14.06 | $14.14 | $13.71 | $13.84 | $13.84 | 140,163 |
| 2019-07-10 | $14.48 | $14.49 | $14.02 | $14.02 | $14.02 | 191,864 |
| 2019-07-09 | $14.41 | $14.53 | $14.11 | $14.36 | $14.36 | 221,841 |
| 2019-07-08 | $14.41 | $14.83 | $14.41 | $14.51 | $14.51 | 404,879 |
| 2019-07-05 | $14.29 | $14.60 | $14.25 | $14.53 | $14.53 | 284,283 |
| 2019-07-03 | $14.19 | $14.42 | $14.09 | $14.38 | $14.38 | 299,519 |
| 2019-07-02 | $14.35 | $14.35 | $14.07 | $14.17 | $14.17 | 459,232 |
| 2019-07-01 | $14.54 | $14.70 | $14.24 | $14.37 | $14.37 | 664,667 |
| 2019-06-28 | $13.40 | $14.05 | $13.40 | $13.87 | $13.87 | 780,617 |
| 2019-06-27 | $12.85 | $13.44 | $12.85 | $13.40 | $13.40 | 535,485 |
| 2019-06-26 | $13.16 | $13.26 | $12.62 | $12.83 | $12.83 | 512,634 |
| 2019-06-25 | $13.34 | $13.67 | $13.14 | $13.16 | $13.16 | 642,448 |
| 2019-06-24 | $13.18 | $13.54 | $13.13 | $13.35 | $13.35 | 421,754 |
| 2019-06-21 | $13.17 | $13.38 | $12.65 | $13.24 | $13.24 | 677,465 |
| 2019-06-20 | $13.04 | $13.28 | $12.77 | $13.20 | $13.20 | 701,852 |
| 2019-06-19 | $13.25 | $13.35 | $12.70 | $12.85 | $12.85 | 647,185 |
| 2019-06-18 | $13.32 | $13.52 | $13.00 | $13.24 | $13.24 | 757,639 |
| 2019-06-17 | $13.39 | $13.49 | $13.25 | $13.29 | $13.29 | 400,618 |
| 2019-06-14 | $13.78 | $13.78 | $13.40 | $13.41 | $13.41 | 424,794 |
| 2019-06-13 | $13.96 | $14.17 | $13.66 | $13.77 | $13.77 | 367,978 |
| 2019-06-12 | $14.16 | $14.24 | $13.52 | $13.88 | $13.88 | 628,617 |
| 2019-06-11 | $14.69 | $14.74 | $14.16 | $14.21 | $14.21 | 391,878 |
| 2019-06-10 | $14.90 | $15.13 | $14.49 | $14.50 | $14.50 | 280,477 |
| 2019-06-07 | $14.81 | $14.92 | $14.68 | $14.79 | $14.79 | 294,910 |
| 2019-06-06 | $15.22 | $15.27 | $14.67 | $14.77 | $14.77 | 294,398 |
| 2019-06-05 | $15.55 | $15.58 | $15.11 | $15.25 | $15.25 | 249,625 |
| 2019-06-04 | $14.98 | $15.54 | $14.94 | $15.52 | $15.52 | 646,764 |
| 2019-06-03 | $14.54 | $14.96 | $14.54 | $14.76 | $14.76 | 408,839 |
| 2019-05-31 | $14.45 | $14.58 | $14.19 | $14.54 | $14.54 | 406,330 |
| 2019-05-30 | $14.95 | $15.28 | $14.68 | $14.72 | $14.72 | 256,329 |
| 2019-05-29 | $15.03 | $15.04 | $14.70 | $14.94 | $14.94 | 255,979 |
| 2019-05-28 | $15.34 | $15.40 | $15.08 | $15.09 | $15.09 | 225,602 |
| 2019-05-24 | $15.29 | $15.56 | $15.15 | $15.29 | $15.29 | 269,324 |
| 2019-05-23 | $15.51 | $15.51 | $15.14 | $15.21 | $15.21 | 244,732 |
| 2019-05-22 | $15.89 | $15.89 | $15.63 | $15.72 | $15.72 | 247,645 |
| 2019-05-21 | $16.06 | $16.06 | $15.66 | $15.75 | $15.75 | 307,189 |
| 2019-05-20 | $16.04 | $16.18 | $15.74 | $15.93 | $15.93 | 622,836 |
| 2019-05-17 | $16.32 | $16.59 | $16.13 | $16.15 | $16.15 | 337,837 |
| 2019-05-16 | $16.87 | $16.96 | $16.49 | $16.53 | $16.53 | 268,070 |
| 2019-05-15 | $16.45 | $17.00 | $16.38 | $16.87 | $16.87 | 300,779 |
| 2019-05-14 | $16.58 | $16.78 | $16.36 | $16.70 | $16.70 | 430,032 |
| 2019-05-13 | $16.55 | $16.73 | $16.16 | $16.55 | $16.55 | 571,993 |
| 2019-05-10 | $16.96 | $17.17 | $16.75 | $16.97 | $16.97 | 396,006 |
| 2019-05-09 | $18.29 | $18.38 | $16.75 | $17.05 | $17.05 | 971,593 |
| 2019-05-08 | $19.75 | $19.91 | $19.30 | $19.49 | $19.49 | 356,574 |
| 2019-05-07 | $20.08 | $20.37 | $19.65 | $19.76 | $19.76 | 310,558 |
| 2019-05-06 | $19.73 | $20.25 | $19.56 | $20.23 | $20.23 | 165,552 |
| 2019-05-03 | $20.22 | $20.22 | $19.79 | $20.07 | $20.07 | 287,948 |
| 2019-05-02 | $19.62 | $19.99 | $19.59 | $19.97 | $19.97 | 249,485 |
| 2019-05-01 | $20.13 | $20.30 | $19.79 | $19.79 | $19.79 | 316,798 |
| 2019-04-30 | $19.66 | $20.02 | $19.46 | $19.97 | $19.97 | 265,185 |
| 2019-04-29 | $19.63 | $19.81 | $19.59 | $19.70 | $19.70 | 242,274 |
| 2019-04-26 | $19.68 | $19.73 | $19.43 | $19.54 | $19.54 | 269,617 |
| 2019-04-25 | $19.85 | $19.97 | $19.48 | $19.58 | $19.58 | 372,194 |
| 2019-04-24 | $19.89 | $20.00 | $19.73 | $19.95 | $19.95 | 511,725 |
| 2019-04-23 | $20.00 | $20.05 | $19.79 | $19.89 | $19.89 | 362,901 |
| 2019-04-22 | $19.64 | $19.85 | $19.56 | $19.82 | $19.82 | 190,895 |
| 2019-04-18 | $19.89 | $20.15 | $19.60 | $19.74 | $19.74 | 281,095 |
| 2019-04-17 | $19.63 | $19.95 | $19.58 | $19.87 | $19.87 | 219,897 |
| 2019-04-16 | $19.11 | $19.67 | $19.11 | $19.54 | $19.54 | 288,706 |
| 2019-04-15 | $19.01 | $19.26 | $18.87 | $19.04 | $19.04 | 181,818 |
| 2019-04-12 | $19.13 | $19.22 | $18.97 | $18.98 | $18.98 | 216,124 |
| 2019-04-11 | $18.99 | $19.18 | $18.88 | $18.99 | $18.99 | 147,601 |
| 2019-04-10 | $18.82 | $19.00 | $18.75 | $18.95 | $18.95 | 158,985 |
| 2019-04-09 | $18.91 | $19.01 | $18.60 | $18.74 | $18.74 | 304,993 |
| 2019-04-08 | $18.82 | $19.23 | $18.80 | $19.00 | $19.00 | 327,919 |
| 2019-04-05 | $18.57 | $19.00 | $18.31 | $18.95 | $18.95 | 409,906 |
| 2019-04-04 | $17.81 | $18.49 | $17.79 | $18.43 | $18.43 | 309,172 |
| 2019-04-03 | $17.91 | $18.10 | $17.78 | $17.83 | $17.83 | 319,465 |
| 2019-04-02 | $17.51 | $17.86 | $17.28 | $17.76 | $17.76 | 366,658 |
| 2019-04-01 | $17.25 | $17.77 | $17.20 | $17.57 | $17.57 | 186,035 |
| 2019-03-29 | $17.44 | $17.46 | $16.96 | $17.12 | $17.12 | 415,942 |
| 2019-03-28 | $17.32 | $17.70 | $16.73 | $17.29 | $17.29 | 304,701 |
| 2019-03-27 | $17.09 | $17.63 | $16.91 | $17.19 | $17.19 | 315,071 |
| 2019-03-26 | $17.28 | $17.40 | $16.74 | $17.00 | $17.00 | 387,810 |
| 2019-03-25 | $17.09 | $17.35 | $16.74 | $17.14 | $17.14 | 383,654 |
| 2019-03-22 | $18.04 | $18.09 | $17.11 | $17.12 | $17.12 | 428,846 |
| 2019-03-21 | $18.26 | $18.66 | $18.16 | $18.18 | $18.18 | 282,938 |
| 2019-03-20 | $18.54 | $18.54 | $17.97 | $18.32 | $18.32 | 436,952 |
| 2019-03-19 | $18.93 | $19.14 | $18.57 | $18.61 | $18.61 | 338,380 |
| 2019-03-18 | $18.61 | $18.88 | $18.55 | $18.81 | $18.81 | 258,299 |
| 2019-03-15 | $18.63 | $19.06 | $18.50 | $18.51 | $18.51 | 519,657 |
| 2019-03-14 | $19.01 | $19.10 | $18.61 | $18.63 | $18.63 | 273,641 |
| 2019-03-13 | $19.14 | $19.20 | $18.96 | $19.01 | $19.01 | 247,798 |
| 2019-03-12 | $19.00 | $19.28 | $18.83 | $19.06 | $19.06 | 317,693 |
| 2019-03-11 | $18.47 | $18.98 | $18.46 | $18.78 | $18.78 | 639,854 |
| 2019-03-08 | $18.36 | $18.59 | $18.13 | $18.40 | $18.40 | 508,623 |
| 2019-03-07 | $18.41 | $18.54 | $18.06 | $18.41 | $18.41 | 546,898 |
| 2019-03-06 | $19.19 | $19.24 | $18.59 | $18.59 | $18.59 | 383,774 |
| 2019-03-05 | $19.16 | $19.33 | $18.90 | $19.18 | $19.18 | 410,546 |
| 2019-03-04 | $19.24 | $19.53 | $18.99 | $19.13 | $19.13 | 464,880 |
| 2019-03-01 | $19.13 | $19.58 | $18.92 | $19.24 | $19.24 | 664,599 |
| 2019-02-28 | $19.72 | $20.52 | $18.48 | $18.82 | $18.82 | 1,000,113 |
| 2019-02-27 | $17.72 | $17.72 | $17.19 | $17.52 | $17.52 | 266,948 |
| 2019-02-26 | $18.10 | $18.25 | $17.64 | $17.67 | $17.67 | 492,706 |
| 2019-02-25 | $18.08 | $18.42 | $18.05 | $18.09 | $18.09 | 431,321 |
| 2019-02-22 | $18.15 | $18.33 | $17.96 | $18.08 | $18.08 | 299,046 |
| 2019-02-21 | $17.70 | $17.95 | $17.52 | $17.92 | $17.92 | 214,242 |
| 2019-02-20 | $17.54 | $18.09 | $17.54 | $17.71 | $17.71 | 385,385 |
| 2019-02-19 | $16.93 | $17.56 | $16.89 | $17.47 | $17.47 | 321,009 |
| 2019-02-15 | $16.63 | $17.17 | $16.59 | $16.99 | $16.99 | 303,160 |
| 2019-02-14 | $16.27 | $16.64 | $16.17 | $16.50 | $16.50 | 337,527 |
| 2019-02-13 | $15.83 | $16.43 | $15.83 | $16.34 | $16.34 | 396,469 |
| 2019-02-12 | $15.50 | $15.83 | $15.42 | $15.79 | $15.79 | 1,641,529 |
| 2019-02-11 | $15.73 | $15.77 | $15.23 | $15.41 | $15.41 | 570,595 |
| 2019-02-08 | $15.87 | $16.20 | $15.58 | $15.69 | $15.69 | 318,292 |
| 2019-02-07 | $16.22 | $16.25 | $15.66 | $15.95 | $15.95 | 249,276 |
| 2019-02-06 | $16.09 | $16.40 | $16.09 | $16.36 | $16.36 | 309,920 |
| 2019-02-05 | $16.44 | $16.61 | $15.83 | $16.12 | $16.12 | 704,217 |
| 2019-02-04 | $16.06 | $16.40 | $15.82 | $16.40 | $16.40 | 217,178 |
| 2019-02-01 | $16.40 | $16.75 | $16.01 | $16.08 | $16.08 | 403,005 |
| 2019-01-31 | $17.17 | $17.65 | $17.07 | $17.21 | $17.21 | 345,600 |
| 2019-01-30 | $17.35 | $17.39 | $16.86 | $17.21 | $17.21 | 173,833 |
| 2019-01-29 | $17.13 | $17.33 | $17.00 | $17.22 | $17.22 | 185,798 |
| 2019-01-28 | $17.28 | $17.58 | $17.03 | $17.18 | $17.18 | 298,835 |
| 2019-01-25 | $17.39 | $17.88 | $17.39 | $17.44 | $17.44 | 392,281 |
| 2019-01-24 | $17.05 | $17.43 | $17.05 | $17.24 | $17.24 | 316,608 |
| 2019-01-23 | $16.57 | $17.15 | $16.57 | $17.11 | $17.11 | 418,013 |
| 2019-01-22 | $17.35 | $17.49 | $16.26 | $16.56 | $16.56 | 670,106 |
| 2019-01-18 | $18.01 | $18.59 | $17.87 | $18.33 | $18.33 | 219,007 |
| 2019-01-17 | $17.46 | $17.99 | $17.46 | $17.83 | $17.83 | 221,974 |
| 2019-01-16 | $17.92 | $17.98 | $17.47 | $17.57 | $17.57 | 223,820 |
| 2019-01-15 | $17.94 | $18.05 | $17.58 | $17.92 | $17.92 | 243,110 |
| 2019-01-14 | $17.89 | $18.22 | $17.70 | $17.94 | $17.94 | 263,491 |
| 2019-01-11 | $17.75 | $18.06 | $17.55 | $18.04 | $18.04 | 240,992 |
| 2019-01-10 | $17.59 | $17.97 | $17.47 | $17.95 | $17.95 | 212,830 |
| 2019-01-09 | $17.77 | $17.85 | $16.90 | $17.77 | $17.77 | 481,714 |
| 2019-01-08 | $17.46 | $17.76 | $17.28 | $17.74 | $17.74 | 345,711 |
| 2019-01-07 | $16.75 | $17.23 | $16.30 | $17.23 | $17.23 | 708,354 |
| 2019-01-04 | $16.42 | $17.13 | $16.07 | $16.75 | $16.75 | 800,477 |
| 2019-01-03 | $16.04 | $16.54 | $15.89 | $16.07 | $16.07 | 506,003 |
| 2019-01-02 | $15.67 | $16.32 | $15.63 | $16.08 | $16.08 | 636,980 |
| 2018-12-31 | $15.85 | $15.97 | $15.51 | $15.97 | $15.97 | 378,240 |
| 2018-12-28 | $15.78 | $15.96 | $15.38 | $15.75 | $15.75 | 531,810 |
| 2018-12-27 | $15.56 | $15.95 | $15.29 | $15.79 | $15.79 | 311,498 |
| 2018-12-26 | $15.43 | $15.97 | $14.96 | $15.95 | $15.95 | 416,887 |
| 2018-12-24 | $15.27 | $15.49 | $14.66 | $15.33 | $15.33 | 381,010 |
| 2018-12-21 | $15.87 | $15.97 | $15.30 | $15.39 | $15.39 | 578,547 |
| 2018-12-20 | $16.05 | $16.39 | $15.67 | $15.85 | $15.85 | 385,989 |
| 2018-12-19 | $16.81 | $17.19 | $16.03 | $16.09 | $16.09 | 398,760 |
| 2018-12-18 | $16.69 | $17.09 | $16.62 | $16.88 | $16.88 | 457,895 |
| 2018-12-17 | $16.58 | $17.19 | $16.37 | $16.63 | $16.63 | 345,288 |
| 2018-12-14 | $17.04 | $17.32 | $16.54 | $16.72 | $16.72 | 350,954 |
| 2018-12-13 | $17.67 | $17.77 | $17.20 | $17.29 | $17.29 | 501,291 |
| 2018-12-12 | $17.53 | $17.76 | $17.37 | $17.54 | $17.54 | 417,590 |
| 2018-12-11 | $18.00 | $18.01 | $17.06 | $17.20 | $17.20 | 249,371 |
| 2018-12-10 | $17.16 | $17.76 | $17.01 | $17.59 | $17.59 | 373,906 |
| 2018-12-07 | $17.77 | $17.85 | $17.08 | $17.24 | $17.24 | 276,497 |
| 2018-12-06 | $16.63 | $17.67 | $16.45 | $17.65 | $17.65 | 589,737 |
| 2018-12-04 | $17.91 | $18.07 | $16.78 | $16.92 | $16.92 | 710,876 |
| 2018-12-03 | $19.02 | $19.06 | $17.88 | $18.01 | $18.01 | 421,270 |
| 2018-11-30 | $18.12 | $18.62 | $17.99 | $18.61 | $18.61 | 295,522 |
| 2018-11-29 | $18.65 | $18.90 | $18.29 | $18.34 | $18.34 | 186,260 |
| 2018-11-28 | $18.45 | $18.72 | $17.86 | $18.60 | $18.60 | 204,887 |
| 2018-11-27 | $18.35 | $18.65 | $18.22 | $18.35 | $18.35 | 159,903 |
| 2018-11-26 | $18.53 | $19.31 | $18.49 | $18.53 | $18.53 | 466,574 |
| 2018-11-23 | $17.82 | $18.60 | $17.82 | $18.28 | $18.28 | 129,663 |
| 2018-11-21 | $17.95 | $18.40 | $17.60 | $18.13 | $18.13 | 183,494 |
| 2018-11-20 | $17.79 | $17.94 | $17.40 | $17.80 | $17.80 | 502,937 |
| 2018-11-19 | $17.91 | $18.54 | $17.81 | $18.15 | $18.15 | 412,968 |
| 2018-11-16 | $17.52 | $17.92 | $17.41 | $17.83 | $17.83 | 290,271 |
| 2018-11-15 | $17.49 | $17.80 | $17.31 | $17.60 | $17.60 | 548,941 |
| 2018-11-14 | $17.30 | $17.93 | $17.24 | $17.48 | $17.48 | 300,123 |
| 2018-11-13 | $17.23 | $17.58 | $16.99 | $17.05 | $17.05 | 262,015 |
| 2018-11-12 | $17.61 | $17.61 | $16.97 | $17.10 | $17.10 | 367,074 |
| 2018-11-09 | $17.43 | $17.78 | $17.43 | $17.56 | $17.56 | 1,075,360 |
| 2018-11-08 | $15.94 | $18.43 | $14.92 | $17.79 | $17.79 | 2,303,708 |
| 2018-11-07 | $18.36 | $18.99 | $18.36 | $18.75 | $18.75 | 638,374 |
| 2018-11-06 | $17.66 | $18.24 | $17.66 | $18.20 | $18.20 | 305,035 |
| 2018-11-05 | $17.03 | $17.79 | $16.77 | $17.71 | $17.71 | 889,411 |
| 2018-11-02 | $16.73 | $17.31 | $16.70 | $16.94 | $16.94 | 264,155 |
| 2018-11-01 | $15.59 | $16.69 | $15.54 | $16.64 | $16.64 | 336,146 |
| 2018-10-31 | $16.44 | $16.60 | $15.49 | $15.50 | $15.50 | 349,323 |
| 2018-10-30 | $15.85 | $16.36 | $15.82 | $16.23 | $16.23 | 237,517 |
| 2018-10-29 | $16.27 | $16.54 | $15.71 | $15.93 | $15.93 | 385,805 |
| 2018-10-26 | $15.46 | $16.18 | $15.39 | $15.97 | $15.97 | 258,068 |
| 2018-10-25 | $15.40 | $15.81 | $15.18 | $15.65 | $15.65 | 486,170 |
| 2018-10-24 | $16.14 | $16.42 | $15.06 | $15.11 | $15.11 | 657,486 |
| 2018-10-23 | $16.28 | $16.32 | $15.85 | $16.16 | $16.16 | 576,478 |
| 2018-10-22 | $17.35 | $17.51 | $16.68 | $16.77 | $16.77 | 366,472 |
| 2018-10-19 | $17.56 | $17.71 | $17.13 | $17.22 | $17.22 | 532,611 |
| 2018-10-18 | $18.06 | $18.06 | $17.39 | $17.57 | $17.57 | 597,290 |
| 2018-10-17 | $18.44 | $18.53 | $18.00 | $18.19 | $18.19 | 295,255 |
| 2018-10-16 | $18.18 | $18.49 | $17.76 | $18.48 | $18.48 | 234,774 |
| 2018-10-15 | $17.79 | $18.30 | $17.70 | $18.04 | $18.04 | 297,589 |
| 2018-10-12 | $18.09 | $18.09 | $17.37 | $17.80 | $17.80 | 1,175,939 |
| 2018-10-11 | $18.60 | $18.60 | $17.85 | $17.85 | $17.85 | 736,613 |
| 2018-10-10 | $19.20 | $19.35 | $18.76 | $18.81 | $18.81 | 428,107 |
| 2018-10-09 | $19.14 | $19.52 | $19.01 | $19.28 | $19.28 | 713,203 |
| 2018-10-08 | $18.68 | $19.24 | $18.67 | $19.20 | $19.20 | 238,945 |
| 2018-10-05 | $18.97 | $19.06 | $18.65 | $18.73 | $18.73 | 460,106 |
| 2018-10-04 | $19.04 | $19.14 | $18.91 | $18.99 | $18.99 | 310,309 |
| 2018-10-03 | $18.91 | $19.19 | $18.65 | $19.09 | $19.09 | 254,712 |
| 2018-10-02 | $18.89 | $18.98 | $18.71 | $18.85 | $18.85 | 193,326 |
| 2018-10-01 | $18.93 | $19.09 | $18.70 | $18.82 | $18.82 | 394,355 |
| 2018-09-28 | $18.60 | $19.35 | $18.60 | $18.80 | $18.80 | 311,298 |
| 2018-09-27 | $18.90 | $18.90 | $18.45 | $18.55 | $18.55 | 320,772 |
| 2018-09-26 | $19.50 | $19.75 | $18.90 | $18.95 | $18.95 | 299,085 |
| 2018-09-25 | $19.85 | $19.90 | $19.30 | $19.55 | $19.55 | 439,403 |
| 2018-09-24 | $20.00 | $20.05 | $19.40 | $19.85 | $19.85 | 244,878 |
| 2018-09-21 | $20.30 | $20.45 | $19.95 | $20.05 | $20.05 | 645,352 |
| 2018-09-20 | $20.50 | $20.70 | $20.23 | $20.30 | $20.30 | 391,583 |
| 2018-09-19 | $20.40 | $21.10 | $20.40 | $20.50 | $20.50 | 230,240 |
| 2018-09-18 | $20.70 | $20.85 | $20.40 | $20.45 | $20.45 | 161,564 |
| 2018-09-17 | $21.10 | $21.25 | $20.60 | $20.60 | $20.60 | 172,374 |
| 2018-09-14 | $21.05 | $21.35 | $20.95 | $21.00 | $21.00 | 150,741 |
| 2018-09-13 | $20.80 | $21.20 | $20.74 | $21.00 | $21.00 | 259,923 |
| 2018-09-12 | $20.30 | $20.75 | $20.25 | $20.70 | $20.70 | 158,243 |
| 2018-09-11 | $20.15 | $20.50 | $19.93 | $20.30 | $20.30 | 218,249 |
| 2018-09-10 | $19.75 | $20.30 | $19.75 | $20.20 | $20.20 | 189,594 |
| 2018-09-07 | $20.00 | $20.15 | $19.05 | $19.70 | $19.70 | 398,233 |
| 2018-09-06 | $19.90 | $20.30 | $19.70 | $20.15 | $20.15 | 232,528 |
| 2018-09-05 | $19.90 | $20.10 | $19.75 | $19.85 | $19.85 | 294,728 |
| 2018-09-04 | $20.35 | $20.50 | $19.85 | $20.05 | $20.05 | 620,747 |
| 2018-08-31 | $19.90 | $20.55 | $19.70 | $20.35 | $20.35 | 535,522 |
| 2018-08-30 | $20.15 | $20.30 | $19.70 | $20.05 | $20.05 | 450,084 |
| 2018-08-29 | $20.35 | $20.45 | $20.05 | $20.35 | $20.35 | 394,414 |
| 2018-08-28 | $20.20 | $20.45 | $19.80 | $20.25 | $20.25 | 269,805 |
| 2018-08-27 | $20.00 | $20.35 | $19.85 | $20.00 | $20.00 | 218,903 |
| 2018-08-24 | $20.35 | $20.50 | $19.85 | $20.10 | $20.10 | 199,766 |
| 2018-08-23 | $20.25 | $20.40 | $20.00 | $20.35 | $20.35 | 210,418 |
| 2018-08-22 | $20.45 | $20.60 | $20.15 | $20.35 | $20.35 | 181,010 |
| 2018-08-21 | $20.20 | $20.43 | $20.00 | $20.35 | $20.35 | 387,681 |
| 2018-08-20 | $20.00 | $20.30 | $19.95 | $20.15 | $20.15 | 308,246 |
| 2018-08-17 | $19.85 | $20.15 | $19.60 | $20.10 | $20.10 | 265,980 |
| 2018-08-16 | $19.75 | $20.00 | $19.35 | $19.85 | $19.85 | 213,063 |
| 2018-08-15 | $19.90 | $19.95 | $19.40 | $19.65 | $19.65 | 209,288 |
| 2018-08-14 | $20.25 | $20.30 | $19.90 | $20.05 | $20.05 | 201,974 |
| 2018-08-13 | $20.25 | $20.25 | $19.80 | $20.10 | $20.10 | 307,591 |
| 2018-08-10 | $20.20 | $20.55 | $19.70 | $20.30 | $20.30 | 375,577 |
| 2018-08-09 | $20.95 | $21.05 | $20.20 | $20.35 | $20.35 | 360,657 |
| 2018-08-08 | $20.45 | $22.03 | $19.95 | $20.85 | $20.85 | 1,008,990 |
| 2018-08-07 | $19.05 | $19.10 | $18.85 | $19.10 | $19.10 | 249,682 |
| 2018-08-06 | $18.35 | $19.05 | $18.20 | $19.00 | $19.00 | 292,246 |
| 2018-08-03 | $18.10 | $18.55 | $18.10 | $18.25 | $18.25 | 253,287 |
| 2018-08-02 | $18.25 | $18.50 | $17.90 | $18.15 | $18.15 | 282,340 |
| 2018-08-01 | $18.50 | $18.50 | $18.00 | $18.40 | $18.40 | 318,829 |
| 2018-07-31 | $18.20 | $18.70 | $18.10 | $18.50 | $18.50 | 286,319 |
| 2018-07-30 | $18.35 | $18.88 | $18.15 | $18.15 | $18.15 | 209,821 |
| 2018-07-27 | $18.30 | $18.55 | $18.20 | $18.25 | $18.25 | 328,210 |
| 2018-07-26 | $18.25 | $18.65 | $18.11 | $18.20 | $18.20 | 401,454 |
| 2018-07-25 | $18.20 | $18.30 | $17.80 | $18.20 | $18.20 | 341,841 |
| 2018-07-24 | $18.15 | $18.38 | $17.95 | $18.30 | $18.30 | 196,759 |
| 2018-07-23 | $17.95 | $18.30 | $17.75 | $18.00 | $18.00 | 236,335 |
| 2018-07-20 | $18.55 | $18.70 | $18.05 | $18.10 | $18.10 | 312,230 |
| 2018-07-19 | $18.50 | $18.90 | $18.28 | $18.75 | $18.75 | 309,063 |
| 2018-07-18 | $18.15 | $18.65 | $17.90 | $18.55 | $18.55 | 238,650 |
| 2018-07-17 | $18.00 | $18.50 | $17.95 | $18.05 | $18.05 | 291,407 |
| 2018-07-16 | $18.55 | $18.70 | $17.88 | $18.10 | $18.10 | 329,346 |
| 2018-07-13 | $17.95 | $18.75 | $17.95 | $18.55 | $18.55 | 318,873 |
| 2018-07-12 | $18.35 | $18.50 | $17.55 | $17.95 | $17.95 | 365,057 |
| 2018-07-11 | $18.45 | $18.55 | $18.05 | $18.20 | $18.20 | 204,475 |
| 2018-07-10 | $18.65 | $18.95 | $18.40 | $18.50 | $18.50 | 195,015 |
| 2018-07-09 | $18.50 | $18.90 | $18.50 | $18.70 | $18.70 | 194,748 |
| 2018-07-06 | $18.20 | $18.65 | $18.10 | $18.40 | $18.40 | 154,200 |
| 2018-07-05 | $17.95 | $18.34 | $17.65 | $18.30 | $18.30 | 314,754 |
| 2018-07-03 | $18.10 | $18.45 | $17.65 | $17.85 | $17.85 | 254,186 |
| 2018-07-02 | $18.25 | $18.50 | $17.75 | $17.95 | $17.95 | 500,609 |
| 2018-06-29 | $18.50 | $19.10 | $18.35 | $18.45 | $18.45 | 550,510 |
| 2018-06-28 | $18.65 | $18.70 | $18.05 | $18.50 | $18.50 | 441,626 |
| 2018-06-27 | $19.25 | $19.40 | $18.60 | $18.60 | $18.60 | 359,797 |
| 2018-06-26 | $18.75 | $19.35 | $18.30 | $19.20 | $19.20 | 376,322 |
| 2018-06-25 | $19.55 | $19.60 | $18.70 | $18.75 | $18.75 | 463,123 |
| 2018-06-22 | $19.25 | $19.70 | $19.00 | $19.65 | $19.65 | 856,966 |
| 2018-06-21 | $19.00 | $19.20 | $18.70 | $19.00 | $19.00 | 452,533 |
| 2018-06-20 | $19.05 | $19.15 | $18.55 | $19.10 | $19.10 | 447,410 |
| 2018-06-19 | $18.90 | $19.15 | $18.90 | $18.95 | $18.95 | 336,492 |
| 2018-06-18 | $18.80 | $19.15 | $18.70 | $19.05 | $19.05 | 370,574 |
| 2018-06-15 | $19.30 | $19.30 | $18.65 | $18.90 | $18.90 | 742,145 |
| 2018-06-14 | $19.55 | $19.55 | $19.00 | $19.25 | $19.25 | 312,494 |
| 2018-06-13 | $19.75 | $19.75 | $19.40 | $19.50 | $19.50 | 386,830 |
| 2018-06-12 | $19.85 | $20.05 | $19.65 | $19.65 | $19.65 | 274,138 |
| 2018-06-11 | $20.20 | $20.25 | $19.75 | $19.85 | $19.85 | 296,409 |
| 2018-06-08 | $19.90 | $20.20 | $19.65 | $20.10 | $20.10 | 338,425 |
| 2018-06-07 | $19.90 | $20.08 | $19.75 | $19.90 | $19.90 | 224,780 |
| 2018-06-06 | $19.80 | $19.95 | $19.55 | $19.90 | $19.90 | 313,246 |
| 2018-06-05 | $19.70 | $19.90 | $19.45 | $19.75 | $19.75 | 207,452 |
| 2018-06-04 | $19.90 | $20.15 | $19.55 | $19.65 | $19.65 | 267,963 |
| 2018-06-01 | $20.00 | $20.05 | $19.65 | $19.90 | $19.90 | 369,034 |
| 2018-05-31 | $20.45 | $20.59 | $19.70 | $19.80 | $19.80 | 475,628 |
| 2018-05-30 | $20.40 | $20.80 | $20.40 | $20.50 | $20.50 | 914,219 |
| 2018-05-29 | $20.35 | $20.60 | $20.20 | $20.25 | $20.25 | 404,697 |
| 2018-05-25 | $20.00 | $20.65 | $20.00 | $20.55 | $20.55 | 411,328 |
| 2018-05-24 | $19.85 | $20.05 | $19.65 | $19.90 | $19.90 | 224,298 |
| 2018-05-23 | $20.15 | $20.20 | $19.65 | $19.90 | $19.90 | 293,333 |
| 2018-05-22 | $20.45 | $20.66 | $20.20 | $20.30 | $20.30 | 196,954 |
| 2018-05-21 | $20.50 | $20.75 | $20.35 | $20.50 | $20.50 | 351,759 |
| 2018-05-18 | $20.90 | $21.00 | $20.35 | $20.40 | $20.40 | 451,059 |
| 2018-05-17 | $20.55 | $21.15 | $20.55 | $20.90 | $20.90 | 307,966 |
| 2018-05-16 | $20.25 | $20.85 | $20.25 | $20.60 | $20.60 | 283,182 |
| 2018-05-15 | $20.70 | $20.83 | $20.25 | $20.25 | $20.25 | 486,369 |
| 2018-05-14 | $19.80 | $21.05 | $19.70 | $20.70 | $20.70 | 864,901 |
| 2018-05-11 | $19.75 | $20.00 | $19.40 | $19.90 | $19.90 | 546,156 |
| 2018-05-10 | $20.20 | $20.60 | $18.90 | $19.80 | $19.80 | 1,301,124 |
| 2018-05-09 | $21.75 | $21.90 | $21.28 | $21.45 | $21.45 | 368,268 |
| 2018-05-08 | $21.15 | $21.85 | $21.15 | $21.60 | $21.60 | 385,218 |
| 2018-05-07 | $20.70 | $21.40 | $20.50 | $21.15 | $21.15 | 378,336 |
| 2018-05-04 | $20.60 | $20.75 | $20.19 | $20.55 | $20.55 | 312,833 |
| 2018-05-03 | $21.00 | $21.20 | $20.60 | $20.80 | $20.80 | 248,728 |
| 2018-05-02 | $21.00 | $21.40 | $20.95 | $21.05 | $21.05 | 227,184 |
| 2018-05-01 | $21.00 | $21.00 | $20.23 | $20.95 | $20.95 | 405,145 |
| 2018-04-30 | $21.40 | $21.55 | $20.60 | $20.65 | $20.65 | 313,915 |
| 2018-04-27 | $21.20 | $21.45 | $21.08 | $21.40 | $21.40 | 260,003 |
| 2018-04-26 | $21.65 | $21.65 | $21.05 | $21.15 | $21.15 | 273,716 |
| 2018-04-25 | $21.55 | $21.78 | $21.35 | $21.60 | $21.60 | 260,357 |
| 2018-04-24 | $21.90 | $22.00 | $21.45 | $21.50 | $21.50 | 289,363 |
| 2018-04-23 | $21.50 | $21.85 | $21.40 | $21.75 | $21.75 | 260,532 |
| 2018-04-20 | $21.70 | $21.80 | $21.40 | $21.50 | $21.50 | 389,652 |
| 2018-04-19 | $22.00 | $22.20 | $21.60 | $21.80 | $21.80 | 659,301 |
| 2018-04-18 | $21.65 | $22.20 | $21.65 | $22.00 | $22.00 | 333,641 |
| 2018-04-17 | $21.76 | $21.80 | $21.48 | $21.60 | $21.60 | 392,902 |
| 2018-04-16 | $21.60 | $21.80 | $21.45 | $21.65 | $21.65 | 851,186 |
| 2018-04-13 | $22.25 | $22.30 | $21.40 | $21.60 | $21.60 | 672,477 |
| 2018-04-12 | $22.15 | $22.43 | $21.98 | $22.10 | $22.10 | 558,828 |
| 2018-04-11 | $22.45 | $22.60 | $21.85 | $21.95 | $21.95 | 508,080 |
| 2018-04-10 | $22.10 | $22.75 | $21.85 | $22.70 | $22.70 | 459,424 |
| 2018-04-09 | $22.20 | $22.20 | $21.70 | $21.75 | $21.75 | 294,452 |
| 2018-04-06 | $22.95 | $23.10 | $21.70 | $22.10 | $22.10 | 565,710 |
| 2018-04-05 | $22.85 | $23.23 | $22.85 | $23.15 | $23.15 | 332,544 |
| 2018-04-04 | $21.85 | $22.79 | $21.80 | $22.70 | $22.70 | 335,332 |
| 2018-04-03 | $22.00 | $22.35 | $21.80 | $22.20 | $22.20 | 473,012 |
| 2018-04-02 | $21.95 | $22.15 | $21.50 | $21.75 | $21.75 | 543,333 |
| 2018-03-29 | $21.35 | $22.20 | $21.35 | $22.05 | $22.05 | 726,575 |
| 2018-03-28 | $21.10 | $21.40 | $20.95 | $21.25 | $21.25 | 513,338 |
| 2018-03-27 | $21.05 | $21.60 | $20.75 | $21.10 | $21.10 | 585,359 |
| 2018-03-26 | $21.00 | $21.25 | $20.20 | $20.90 | $20.90 | 976,345 |
| 2018-03-23 | $21.45 | $21.55 | $20.70 | $20.75 | $20.75 | 662,737 |
| 2018-03-22 | $21.60 | $21.80 | $21.25 | $21.30 | $21.30 | 513,617 |
| 2018-03-21 | $21.65 | $22.10 | $21.55 | $21.85 | $21.85 | 465,823 |
| 2018-03-20 | $21.90 | $22.10 | $21.50 | $21.60 | $21.60 | 409,048 |
| 2018-03-19 | $22.50 | $22.55 | $21.65 | $21.85 | $21.85 | 596,515 |
| 2018-03-16 | $22.35 | $22.90 | $22.20 | $22.55 | $22.55 | 436,422 |
| 2018-03-15 | $22.45 | $22.75 | $22.05 | $22.40 | $22.40 | 1,745,122 |
| 2018-03-14 | $23.10 | $23.10 | $22.10 | $22.35 | $22.35 | 1,157,888 |
| 2018-03-13 | $23.00 | $23.40 | $22.75 | $22.90 | $22.90 | 375,917 |
| 2018-03-12 | $23.00 | $23.30 | $22.80 | $23.00 | $23.00 | 345,519 |
| 2018-03-09 | $22.90 | $23.15 | $22.60 | $23.10 | $23.10 | 440,775 |
| 2018-03-08 | $23.35 | $23.48 | $22.65 | $22.80 | $22.80 | 420,885 |
| 2018-03-07 | $22.65 | $23.60 | $22.60 | $23.35 | $23.35 | 662,002 |
| 2018-03-06 | $22.80 | $23.20 | $22.35 | $22.95 | $22.95 | 702,787 |
| 2018-03-05 | $21.80 | $22.75 | $21.75 | $22.60 | $22.60 | 593,678 |
| 2018-03-02 | $21.90 | $22.35 | $21.70 | $21.95 | $21.95 | 1,218,350 |
| 2018-03-01 | $24.05 | $24.30 | $21.93 | $22.20 | $22.20 | 1,380,481 |
| 2018-02-28 | $23.30 | $24.98 | $22.93 | $24.15 | $24.15 | 2,293,002 |
| 2018-02-27 | $22.50 | $22.80 | $21.75 | $21.85 | $21.85 | 560,262 |
| 2018-02-26 | $22.65 | $22.80 | $22.20 | $22.50 | $22.50 | 341,148 |
| 2018-02-23 | $22.55 | $22.65 | $22.00 | $22.55 | $22.55 | 351,613 |
| 2018-02-22 | $22.45 | $22.80 | $22.15 | $22.40 | $22.40 | 273,566 |
| 2018-02-21 | $22.20 | $22.75 | $22.15 | $22.25 | $22.25 | 480,726 |
| 2018-02-20 | $22.40 | $22.70 | $21.95 | $22.15 | $22.15 | 393,001 |
| 2018-02-16 | $23.05 | $23.15 | $22.45 | $22.55 | $22.55 | 541,408 |
| 2018-02-15 | $22.80 | $23.40 | $22.30 | $23.05 | $23.05 | 1,029,386 |
| 2018-02-14 | $22.00 | $22.80 | $21.85 | $22.55 | $22.55 | 414,083 |
| 2018-02-13 | $21.50 | $22.40 | $21.40 | $22.25 | $22.25 | 575,810 |
| 2018-02-12 | $22.55 | $22.68 | $21.55 | $21.60 | $21.60 | 887,707 |
| 2018-02-09 | $22.20 | $22.78 | $21.69 | $22.40 | $22.40 | 796,301 |
| 2018-02-08 | $22.00 | $22.06 | $21.15 | $21.80 | $21.80 | 1,070,491 |
| 2018-02-07 | $22.50 | $22.68 | $21.90 | $21.95 | $21.95 | 616,376 |
| 2018-02-06 | $22.50 | $23.65 | $22.20 | $22.50 | $22.50 | 711,542 |
| 2018-02-05 | $23.65 | $23.95 | $22.90 | $23.00 | $23.00 | 756,290 |
| 2018-02-02 | $24.50 | $24.55 | $23.90 | $23.95 | $23.95 | 372,494 |
| 2018-02-01 | $24.75 | $25.05 | $24.50 | $24.70 | $24.70 | 391,956 |
| 2018-01-31 | $25.55 | $25.64 | $24.65 | $24.75 | $24.75 | 425,493 |
| 2018-01-30 | $25.50 | $25.60 | $24.78 | $25.15 | $25.15 | 572,562 |
| 2018-01-29 | $26.10 | $26.30 | $25.70 | $25.75 | $25.75 | 408,719 |
| 2018-01-26 | $26.05 | $26.25 | $25.70 | $26.10 | $26.10 | 435,098 |
| 2018-01-25 | $26.15 | $26.20 | $25.70 | $25.85 | $25.85 | 260,555 |
| 2018-01-24 | $26.65 | $26.85 | $25.90 | $26.10 | $26.10 | 649,099 |
| 2018-01-23 | $26.75 | $27.00 | $26.30 | $26.40 | $26.40 | 283,093 |
| 2018-01-22 | $27.05 | $27.15 | $26.75 | $27.00 | $27.00 | 169,739 |
| 2018-01-19 | $26.75 | $27.05 | $26.60 | $27.05 | $27.05 | 348,433 |
| 2018-01-18 | $27.45 | $27.50 | $26.70 | $26.75 | $26.75 | 475,388 |
| 2018-01-17 | $27.20 | $27.95 | $26.74 | $27.40 | $27.40 | 535,285 |
| 2018-01-16 | $27.75 | $28.05 | $26.95 | $27.00 | $27.00 | 549,816 |
| 2018-01-12 | $26.75 | $27.93 | $26.75 | $27.50 | $27.50 | 466,383 |
| 2018-01-11 | $25.85 | $26.85 | $25.85 | $26.75 | $26.75 | 295,252 |
| 2018-01-10 | $25.70 | $25.95 | $25.55 | $25.70 | $25.70 | 216,198 |
| 2018-01-09 | $25.85 | $26.40 | $25.70 | $25.75 | $25.75 | 286,506 |
| 2018-01-08 | $25.70 | $25.95 | $25.40 | $25.85 | $25.85 | 368,853 |
| 2018-01-05 | $25.85 | $26.10 | $25.50 | $25.70 | $25.70 | 415,461 |
| 2018-01-04 | $25.40 | $25.88 | $25.15 | $25.70 | $25.70 | 510,088 |
| 2018-01-03 | $25.45 | $25.60 | $24.95 | $25.20 | $25.20 | 372,203 |
| 2018-01-02 | $25.65 | $25.95 | $25.00 | $25.40 | $25.40 | 770,673 |
| 2017-12-29 | $26.05 | $26.15 | $25.35 | $25.35 | $25.35 | 334,162 |
| 2017-12-28 | $26.00 | $26.15 | $25.75 | $26.05 | $26.05 | 363,120 |
| 2017-12-27 | $26.00 | $26.00 | $25.55 | $25.80 | $25.80 | 285,553 |
| 2017-12-26 | $25.30 | $26.18 | $25.30 | $25.95 | $25.95 | 251,143 |
| 2017-12-22 | $25.83 | $26.35 | $24.95 | $25.25 | $25.25 | 457,865 |
| 2017-12-21 | $26.30 | $26.35 | $25.85 | $26.25 | $26.25 | 518,653 |
| 2017-12-20 | $27.20 | $27.35 | $25.95 | $26.00 | $26.00 | 758,493 |
| 2017-12-19 | $27.40 | $27.50 | $26.85 | $27.00 | $27.00 | 387,650 |
| 2017-12-18 | $27.60 | $27.65 | $26.80 | $27.30 | $27.30 | 402,252 |
| 2017-12-15 | $27.10 | $27.50 | $26.70 | $27.10 | $27.10 | 414,925 |
| 2017-12-14 | $27.60 | $27.80 | $26.50 | $26.60 | $26.60 | 424,876 |
| 2017-12-13 | $27.85 | $28.30 | $27.60 | $27.65 | $27.65 | 728,458 |
| 2017-12-12 | $27.90 | $28.15 | $27.65 | $27.85 | $27.85 | 356,848 |
| 2017-12-11 | $28.05 | $28.15 | $27.45 | $27.80 | $27.80 | 512,334 |
| 2017-12-08 | $27.05 | $28.05 | $26.93 | $27.75 | $27.75 | 590,679 |
| 2017-12-07 | $26.55 | $27.20 | $26.30 | $26.90 | $26.90 | 624,192 |
| 2017-12-06 | $25.50 | $26.85 | $25.15 | $26.70 | $26.70 | 571,718 |
| 2017-12-05 | $25.90 | $25.90 | $25.25 | $25.55 | $25.55 | 616,162 |
| 2017-12-04 | $25.60 | $26.10 | $25.36 | $26.00 | $26.00 | 568,352 |
| 2017-12-01 | $25.35 | $25.38 | $24.35 | $25.10 | $25.10 | 337,868 |
| 2017-11-30 | $25.10 | $25.45 | $24.95 | $25.20 | $25.20 | 470,721 |
| 2017-11-29 | $24.20 | $24.95 | $24.15 | $24.90 | $24.90 | 484,393 |
| 2017-11-28 | $23.35 | $24.25 | $23.10 | $24.05 | $24.05 | 1,144,428 |
| 2017-11-27 | $23.35 | $23.54 | $23.18 | $23.35 | $23.35 | 554,798 |
| 2017-11-24 | $24.40 | $24.45 | $23.10 | $23.30 | $23.30 | 310,698 |
| 2017-11-22 | $24.60 | $24.75 | $24.30 | $24.40 | $24.40 | 363,582 |
| 2017-11-21 | $24.10 | $24.35 | $24.00 | $24.35 | $24.35 | 217,074 |
| 2017-11-20 | $23.55 | $23.85 | $23.30 | $23.85 | $23.85 | 414,161 |
| 2017-11-17 | $23.25 | $23.80 | $23.15 | $23.50 | $23.50 | 403,157 |
| 2017-11-16 | $23.10 | $23.53 | $22.90 | $23.40 | $23.40 | 246,588 |
| 2017-11-15 | $23.50 | $23.75 | $22.85 | $23.10 | $23.10 | 484,540 |
| 2017-11-14 | $24.15 | $24.45 | $23.65 | $23.85 | $23.85 | 557,526 |
| 2017-11-13 | $23.85 | $24.65 | $23.65 | $24.50 | $24.50 | 571,726 |
| 2017-11-10 | $23.00 | $24.68 | $22.60 | $24.20 | $24.20 | 2,174,186 |
| 2017-11-09 | $25.35 | $25.80 | $25.05 | $25.30 | $25.30 | 607,184 |
| 2017-11-08 | $26.50 | $26.65 | $25.75 | $25.80 | $25.80 | 597,343 |
| 2017-11-07 | $27.45 | $27.45 | $26.70 | $26.75 | $26.75 | 260,595 |
| 2017-11-06 | $27.65 | $27.75 | $26.85 | $27.30 | $27.30 | 393,930 |
| 2017-11-03 | $27.70 | $27.90 | $27.25 | $27.50 | $27.50 | 197,358 |
| 2017-11-02 | $28.00 | $28.20 | $27.30 | $27.65 | $27.65 | 251,694 |
| 2017-11-01 | $28.50 | $28.60 | $27.70 | $28.15 | $28.15 | 240,280 |
| 2017-10-31 | $28.75 | $28.90 | $28.15 | $28.20 | $28.20 | 288,802 |
| 2017-10-30 | $28.90 | $29.15 | $28.35 | $28.60 | $28.60 | 205,718 |
| 2017-10-27 | $28.10 | $29.05 | $27.90 | $28.80 | $28.80 | 274,044 |
| 2017-10-26 | $27.90 | $28.75 | $27.80 | $28.10 | $28.10 | 336,874 |
| 2017-10-25 | $27.50 | $27.85 | $27.20 | $27.60 | $27.60 | 242,023 |
| 2017-10-24 | $27.90 | $28.05 | $27.55 | $27.55 | $27.55 | 292,214 |
| 2017-10-23 | $27.90 | $28.05 | $27.70 | $27.75 | $27.75 | 255,210 |
| 2017-10-20 | $28.00 | $28.30 | $27.75 | $27.90 | $27.90 | 168,755 |
| 2017-10-19 | $27.15 | $27.70 | $27.00 | $27.60 | $27.60 | 248,407 |
| 2017-10-18 | $27.75 | $27.90 | $27.35 | $27.50 | $27.50 | 173,469 |
| 2017-10-17 | $27.95 | $27.95 | $27.45 | $27.80 | $27.80 | 213,791 |
| 2017-10-16 | $28.20 | $28.30 | $27.70 | $27.95 | $27.95 | 294,428 |
| 2017-10-13 | $28.10 | $28.10 | $27.55 | $27.90 | $27.90 | 304,973 |
| 2017-10-12 | $27.60 | $28.20 | $27.20 | $28.00 | $28.00 | 388,027 |
| 2017-10-11 | $29.00 | $29.25 | $27.90 | $28.00 | $28.00 | 413,525 |
| 2017-10-10 | $29.15 | $29.15 | $28.65 | $29.10 | $29.10 | 230,197 |
| 2017-10-09 | $29.60 | $29.80 | $28.60 | $28.75 | $28.75 | 261,176 |
| 2017-10-06 | $29.50 | $29.90 | $29.15 | $29.65 | $29.65 | 392,985 |
| 2017-10-05 | $28.90 | $29.80 | $28.75 | $29.55 | $29.55 | 340,348 |
| 2017-10-04 | $28.85 | $29.10 | $28.50 | $28.65 | $28.65 | 405,669 |
| 2017-10-03 | $29.00 | $29.05 | $28.35 | $28.85 | $28.85 | 162,336 |
| 2017-10-02 | $28.60 | $29.00 | $28.35 | $28.95 | $28.95 | 239,663 |
| 2017-09-29 | $28.55 | $28.75 | $28.25 | $28.40 | $28.40 | 143,882 |
| 2017-09-28 | $28.65 | $28.80 | $28.20 | $28.60 | $28.60 | 275,720 |
| 2017-09-27 | $28.45 | $29.10 | $28.30 | $28.55 | $28.55 | 291,858 |
| 2017-09-26 | $28.30 | $28.50 | $28.00 | $28.10 | $28.10 | 273,133 |
| 2017-09-25 | $27.15 | $28.40 | $27.10 | $28.25 | $28.25 | 266,881 |
| 2017-09-22 | $27.35 | $27.73 | $27.08 | $27.40 | $27.40 | 558,772 |
| 2017-09-21 | $27.05 | $27.85 | $26.75 | $27.40 | $27.40 | 560,657 |
| 2017-09-20 | $26.95 | $27.25 | $26.70 | $27.00 | $27.00 | 155,888 |
| 2017-09-19 | $26.95 | $27.05 | $26.75 | $26.85 | $26.85 | 148,575 |
| 2017-09-18 | $26.65 | $27.20 | $26.50 | $26.95 | $26.95 | 311,947 |
| 2017-09-15 | $26.35 | $26.60 | $26.00 | $26.60 | $26.60 | 302,188 |
| 2017-09-14 | $26.25 | $26.40 | $25.90 | $26.30 | $26.30 | 224,078 |
| 2017-09-13 | $26.55 | $26.65 | $26.08 | $26.30 | $26.30 | 227,797 |
| 2017-09-12 | $26.00 | $26.75 | $25.95 | $26.45 | $26.45 | 356,339 |
| 2017-09-11 | $26.10 | $26.45 | $25.75 | $25.80 | $25.80 | 152,791 |
| 2017-09-08 | $25.70 | $26.00 | $25.30 | $25.95 | $25.95 | 182,065 |
| 2017-09-07 | $26.00 | $26.00 | $25.35 | $25.65 | $25.65 | 184,687 |
| 2017-09-06 | $26.45 | $26.45 | $25.90 | $25.95 | $25.95 | 132,490 |
| 2017-09-05 | $26.55 | $26.85 | $26.08 | $26.20 | $26.20 | 207,086 |
| 2017-09-01 | $26.30 | $26.55 | $26.20 | $26.55 | $26.55 | 98,797 |
| 2017-08-31 | $25.95 | $26.70 | $25.70 | $26.15 | $26.15 | 314,243 |
| 2017-08-30 | $25.15 | $25.70 | $24.95 | $25.60 | $25.60 | 198,941 |
| 2017-08-29 | $24.60 | $25.30 | $24.50 | $25.20 | $25.20 | 254,530 |
| 2017-08-28 | $24.55 | $25.15 | $24.55 | $24.85 | $24.85 | 269,736 |
| 2017-08-25 | $24.15 | $24.70 | $23.95 | $24.45 | $24.45 | 171,131 |
| 2017-08-24 | $24.10 | $24.40 | $23.95 | $24.10 | $24.10 | 132,087 |
| 2017-08-23 | $23.75 | $24.15 | $23.75 | $24.00 | $24.00 | 157,879 |
| 2017-08-22 | $23.60 | $24.05 | $23.35 | $23.95 | $23.95 | 234,359 |
| 2017-08-21 | $24.05 | $24.15 | $23.30 | $23.40 | $23.40 | 309,373 |
| 2017-08-18 | $24.15 | $24.50 | $23.90 | $24.15 | $24.15 | 227,026 |
| 2017-08-17 | $24.90 | $25.25 | $24.45 | $24.50 | $24.50 | 283,451 |
| 2017-08-16 | $25.45 | $25.75 | $24.90 | $25.00 | $25.00 | 329,538 |
| 2017-08-15 | $26.70 | $26.70 | $25.25 | $25.45 | $25.45 | 314,399 |
| 2017-08-14 | $26.15 | $26.70 | $25.88 | $26.65 | $26.65 | 372,080 |
| 2017-08-11 | $26.25 | $26.80 | $25.75 | $25.95 | $25.95 | 411,966 |
| 2017-08-10 | $27.75 | $27.83 | $25.90 | $26.65 | $26.65 | 641,647 |
| 2017-08-09 | $27.25 | $28.20 | $27.20 | $28.00 | $28.00 | 632,864 |
| 2017-08-08 | $25.80 | $28.35 | $25.75 | $27.40 | $27.40 | 731,245 |
| 2017-08-07 | $26.25 | $26.65 | $25.63 | $26.15 | $26.15 | 518,431 |
| 2017-08-04 | $26.90 | $26.95 | $26.20 | $26.25 | $26.25 | 215,557 |
| 2017-08-03 | $26.85 | $26.95 | $26.25 | $26.70 | $26.70 | 305,626 |
| 2017-08-02 | $27.15 | $27.35 | $26.75 | $26.90 | $26.90 | 170,261 |
| 2017-08-01 | $26.75 | $27.30 | $26.40 | $27.10 | $27.10 | 210,890 |
| 2017-07-31 | $26.90 | $27.00 | $26.50 | $26.60 | $26.60 | 233,577 |
| 2017-07-28 | $27.30 | $27.45 | $26.70 | $26.85 | $26.85 | 171,169 |
| 2017-07-27 | $27.65 | $28.10 | $27.20 | $27.40 | $27.40 | 202,634 |
| 2017-07-26 | $28.15 | $28.15 | $27.45 | $27.60 | $27.60 | 199,438 |
| 2017-07-25 | $28.05 | $28.60 | $27.93 | $28.00 | $28.00 | 297,341 |
| 2017-07-24 | $27.80 | $27.80 | $27.20 | $27.80 | $27.80 | 202,870 |
| 2017-07-21 | $28.35 | $28.40 | $27.75 | $27.95 | $27.95 | 403,911 |
| 2017-07-20 | $28.20 | $28.43 | $27.95 | $28.30 | $28.30 | 151,515 |
| 2017-07-19 | $27.80 | $28.20 | $27.75 | $28.15 | $28.15 | 248,838 |
| 2017-07-18 | $28.60 | $28.90 | $27.75 | $27.80 | $27.80 | 226,524 |
| 2017-07-17 | $28.60 | $28.70 | $28.35 | $28.65 | $28.65 | 253,694 |
| 2017-07-14 | $28.75 | $28.90 | $28.60 | $28.65 | $28.65 | 212,096 |
| 2017-07-13 | $29.00 | $29.10 | $28.30 | $28.80 | $28.80 | 276,089 |
| 2017-07-12 | $29.20 | $29.65 | $28.80 | $29.05 | $29.05 | 239,576 |
| 2017-07-11 | $29.00 | $29.05 | $28.65 | $28.80 | $28.80 | 315,063 |
| 2017-07-10 | $29.20 | $29.35 | $28.80 | $28.95 | $28.95 | 209,878 |
| 2017-07-07 | $28.75 | $29.55 | $28.55 | $29.50 | $29.50 | 285,961 |
| 2017-07-06 | $29.00 | $29.30 | $28.65 | $28.80 | $28.80 | 270,648 |
| 2017-07-05 | $28.65 | $29.20 | $28.40 | $29.15 | $29.15 | 250,887 |
| 2017-07-03 | $29.00 | $29.35 | $28.45 | $29.15 | $29.15 | 154,956 |
| 2017-06-30 | $28.45 | $28.90 | $28.10 | $28.75 | $28.75 | 303,053 |
| 2017-06-29 | $28.85 | $29.20 | $27.65 | $28.25 | $28.25 | 309,860 |
| 2017-06-28 | $28.30 | $29.00 | $28.25 | $28.65 | $28.65 | 412,358 |
| 2017-06-27 | $27.75 | $28.70 | $27.50 | $28.05 | $28.05 | 544,597 |
| 2017-06-26 | $27.25 | $27.95 | $27.05 | $27.75 | $27.75 | 308,134 |
| 2017-06-23 | $26.55 | $27.30 | $26.40 | $27.20 | $27.20 | 347,726 |
| 2017-06-22 | $25.75 | $27.05 | $25.73 | $26.55 | $26.55 | 295,980 |
| 2017-06-21 | $26.30 | $26.40 | $25.65 | $25.70 | $25.70 | 178,121 |
| 2017-06-20 | $26.35 | $26.55 | $26.00 | $26.25 | $26.25 | 180,797 |
| 2017-06-19 | $26.50 | $26.70 | $26.35 | $26.60 | $26.60 | 147,962 |
| 2017-06-16 | $26.15 | $26.50 | $26.05 | $26.50 | $26.50 | 297,028 |
| 2017-06-15 | $26.25 | $26.76 | $25.95 | $26.45 | $26.45 | 151,403 |
| 2017-06-14 | $27.05 | $27.05 | $26.03 | $26.55 | $26.55 | 290,060 |
| 2017-06-13 | $26.65 | $27.30 | $26.40 | $27.05 | $27.05 | 277,425 |
| 2017-06-12 | $27.45 | $27.55 | $26.33 | $26.65 | $26.65 | 354,314 |
| 2017-06-09 | $26.10 | $27.60 | $26.10 | $27.20 | $27.20 | 413,278 |
| 2017-06-08 | $25.45 | $26.25 | $25.35 | $25.95 | $25.95 | 401,481 |
| 2017-06-07 | $25.95 | $26.00 | $25.35 | $25.40 | $25.40 | 317,401 |
| 2017-06-06 | $26.10 | $26.15 | $25.75 | $25.95 | $25.95 | 233,213 |
| 2017-06-05 | $26.55 | $26.55 | $26.05 | $26.25 | $26.25 | 145,178 |
| 2017-06-02 | $26.45 | $26.90 | $26.15 | $26.55 | $26.55 | 249,959 |
| 2017-06-01 | $26.10 | $26.70 | $25.75 | $26.40 | $26.40 | 368,451 |
| 2017-05-31 | $26.30 | $26.30 | $25.50 | $25.95 | $25.95 | 723,194 |
| 2017-05-30 | $26.25 | $26.43 | $25.95 | $26.25 | $26.25 | 269,094 |
| 2017-05-26 | $26.20 | $26.60 | $26.00 | $26.45 | $26.45 | 253,153 |
| 2017-05-25 | $26.30 | $26.60 | $26.05 | $26.15 | $26.15 | 226,965 |
| 2017-05-24 | $26.75 | $27.05 | $25.95 | $26.20 | $26.20 | 379,681 |
| 2017-05-23 | $26.15 | $26.75 | $25.65 | $26.75 | $26.75 | 338,279 |
| 2017-05-22 | $26.50 | $26.76 | $25.75 | $26.15 | $26.15 | 177,362 |
| 2017-05-19 | $26.10 | $26.70 | $26.10 | $26.40 | $26.40 | 231,503 |
| 2017-05-18 | $26.00 | $26.30 | $25.80 | $25.90 | $25.90 | 510,770 |
| 2017-05-17 | $27.10 | $27.20 | $26.00 | $26.10 | $26.10 | 284,438 |
| 2017-05-16 | $28.15 | $28.25 | $27.45 | $27.55 | $27.55 | 320,277 |
| 2017-05-15 | $27.80 | $28.75 | $27.75 | $28.00 | $28.00 | 352,676 |
| 2017-05-12 | $27.65 | $27.75 | $26.95 | $27.50 | $27.50 | 332,891 |
| 2017-05-11 | $27.60 | $27.95 | $26.95 | $27.85 | $27.85 | 179,004 |
| 2017-05-10 | $28.20 | $28.30 | $27.45 | $27.65 | $27.65 | 396,495 |
| 2017-05-09 | $27.80 | $28.40 | $27.75 | $28.25 | $28.25 | 378,378 |
| 2017-05-08 | $28.55 | $28.80 | $27.65 | $27.75 | $27.75 | 304,334 |
| 2017-05-05 | $29.75 | $29.75 | $28.00 | $28.55 | $28.55 | 768,265 |
| 2017-05-04 | $28.90 | $31.85 | $28.00 | $29.65 | $29.65 | 892,688 |
| 2017-05-03 | $30.45 | $30.45 | $29.23 | $30.00 | $30.00 | 539,805 |
| 2017-05-02 | $30.85 | $31.10 | $30.33 | $30.70 | $30.70 | 405,692 |
| 2017-05-01 | $31.10 | $31.10 | $30.05 | $30.75 | $30.75 | 368,705 |
| 2017-04-28 | $31.70 | $31.85 | $30.65 | $30.85 | $30.85 | 333,653 |
| 2017-04-27 | $31.50 | $31.85 | $31.10 | $31.60 | $31.60 | 282,765 |
| 2017-04-26 | $31.20 | $31.93 | $31.20 | $31.50 | $31.50 | 595,233 |
| 2017-04-25 | $31.15 | $31.40 | $30.90 | $31.10 | $31.10 | 392,513 |
| 2017-04-24 | $31.05 | $31.15 | $30.60 | $30.85 | $30.85 | 488,724 |
| 2017-04-21 | $31.10 | $31.10 | $29.60 | $30.25 | $30.25 | 435,736 |
| 2017-04-20 | $31.45 | $31.65 | $30.90 | $31.20 | $31.20 | 577,277 |
| 2017-04-19 | $31.80 | $32.30 | $31.10 | $31.15 | $31.15 | 558,647 |
| 2017-04-18 | $31.25 | $31.85 | $30.90 | $31.50 | $31.50 | 222,279 |
| 2017-04-17 | $31.10 | $31.35 | $30.70 | $31.30 | $31.30 | 313,745 |
| 2017-04-13 | $30.70 | $31.35 | $30.70 | $31.00 | $31.00 | 596,852 |
| 2017-04-12 | $32.05 | $32.21 | $30.80 | $30.85 | $30.85 | 297,889 |
| 2017-04-11 | $32.00 | $32.40 | $31.80 | $32.15 | $32.15 | 243,482 |
| 2017-04-10 | $32.25 | $32.53 | $31.75 | $32.10 | $32.10 | 277,061 |
| 2017-04-07 | $31.00 | $32.70 | $31.00 | $32.25 | $32.25 | 482,600 |
| 2017-04-06 | $30.75 | $31.25 | $30.60 | $30.95 | $30.95 | 109,056 |
| 2017-04-05 | $31.25 | $31.75 | $30.50 | $30.55 | $30.55 | 218,300 |
| 2017-04-04 | $30.85 | $31.40 | $30.50 | $30.65 | $30.65 | 243,990 |
| 2017-04-03 | $32.05 | $32.25 | $30.65 | $30.80 | $30.80 | 277,338 |
| 2017-03-31 | $31.15 | $32.17 | $31.00 | $31.80 | $31.80 | 480,274 |
| 2017-03-30 | $31.05 | $31.60 | $31.05 | $31.15 | $31.15 | 256,338 |
| 2017-03-29 | $29.65 | $31.10 | $29.50 | $31.05 | $31.05 | 438,562 |
| 2017-03-28 | $29.45 | $29.95 | $29.15 | $29.70 | $29.70 | 345,746 |
| 2017-03-27 | $28.60 | $29.65 | $28.25 | $29.50 | $29.50 | 404,021 |
| 2017-03-24 | $29.35 | $29.75 | $29.24 | $29.50 | $29.50 | 487,133 |
| 2017-03-23 | $28.70 | $29.65 | $28.55 | $29.25 | $29.25 | 256,546 |
| 2017-03-22 | $28.15 | $28.90 | $28.10 | $28.50 | $28.50 | 536,651 |
| 2017-03-21 | $29.65 | $29.65 | $28.25 | $28.45 | $28.45 | 463,309 |
| 2017-03-20 | $30.30 | $30.30 | $29.25 | $29.35 | $29.35 | 339,915 |
| 2017-03-17 | $31.10 | $31.10 | $29.80 | $30.20 | $30.20 | 657,499 |
| 2017-03-16 | $31.60 | $31.80 | $30.60 | $30.95 | $30.95 | 326,688 |
| 2017-03-15 | $30.65 | $31.55 | $30.58 | $31.50 | $31.50 | 407,728 |
| 2017-03-14 | $29.90 | $30.48 | $29.25 | $30.40 | $30.40 | 298,264 |
| 2017-03-13 | $30.45 | $30.90 | $30.10 | $30.25 | $30.25 | 205,540 |
| 2017-03-10 | $30.00 | $30.45 | $29.85 | $30.30 | $30.30 | 242,726 |
| 2017-03-09 | $30.40 | $30.40 | $29.10 | $29.55 | $29.55 | 275,934 |
| 2017-03-08 | $30.50 | $30.75 | $30.20 | $30.35 | $30.35 | 231,510 |
| 2017-03-07 | $30.90 | $31.20 | $30.30 | $30.35 | $30.35 | 249,010 |
| 2017-03-06 | $30.65 | $31.20 | $30.35 | $31.00 | $31.00 | 355,658 |
| 2017-03-03 | $31.05 | $31.45 | $30.80 | $31.15 | $31.15 | 416,239 |
| 2017-03-02 | $31.60 | $31.85 | $30.90 | $31.05 | $31.05 | 488,144 |
| 2017-03-01 | $30.95 | $31.95 | $30.90 | $31.45 | $31.45 | 892,882 |
| 2017-02-28 | $30.65 | $30.80 | $29.92 | $30.45 | $30.45 | 725,869 |
| 2017-02-27 | $30.15 | $31.08 | $30.05 | $30.80 | $30.80 | 583,026 |
| 2017-02-24 | $29.20 | $30.75 | $29.20 | $30.00 | $30.00 | 1,499,067 |
| 2017-02-23 | $29.05 | $29.25 | $26.75 | $27.45 | $27.45 | 806,735 |
| 2017-02-22 | $29.70 | $30.00 | $28.55 | $28.85 | $28.85 | 483,134 |
| 2017-02-21 | $30.05 | $30.53 | $29.85 | $29.95 | $29.95 | 395,347 |
| 2017-02-17 | $30.10 | $30.10 | $29.40 | $29.95 | $29.95 | 289,970 |
| 2017-02-16 | $30.65 | $30.65 | $29.60 | $30.35 | $30.35 | 263,207 |
| 2017-02-15 | $30.25 | $30.75 | $30.05 | $30.65 | $30.65 | 184,562 |
| 2017-02-14 | $29.95 | $30.45 | $29.65 | $30.40 | $30.40 | 171,130 |
| 2017-02-13 | $30.40 | $30.65 | $29.75 | $30.10 | $30.10 | 404,695 |
| 2017-02-10 | $30.30 | $30.30 | $29.70 | $30.10 | $30.10 | 187,108 |
| 2017-02-09 | $29.30 | $29.95 | $29.25 | $29.80 | $29.80 | 195,083 |
| 2017-02-08 | $30.50 | $30.50 | $29.10 | $29.30 | $29.30 | 217,766 |
| 2017-02-07 | $30.10 | $30.50 | $29.50 | $30.30 | $30.30 | 338,134 |
| 2017-02-06 | $30.45 | $30.55 | $29.50 | $30.00 | $30.00 | 229,077 |
| 2017-02-03 | $30.15 | $31.15 | $29.95 | $30.50 | $30.50 | 461,010 |
| 2017-02-02 | $29.70 | $30.15 | $29.30 | $29.65 | $29.65 | 610,217 |
| 2017-02-01 | $30.35 | $30.80 | $29.48 | $29.75 | $29.75 | 222,239 |
| 2017-01-31 | $30.10 | $30.35 | $29.43 | $29.80 | $29.80 | 275,394 |
| 2017-01-30 | $30.50 | $30.55 | $29.55 | $30.15 | $30.15 | 471,167 |
| 2017-01-27 | $32.25 | $32.25 | $30.25 | $30.80 | $30.80 | 432,275 |
| 2017-01-26 | $32.40 | $33.00 | $32.20 | $32.40 | $32.40 | 642,271 |
| 2017-01-25 | $29.95 | $32.48 | $29.92 | $32.25 | $32.25 | 1,154,805 |
| 2017-01-24 | $27.65 | $29.45 | $27.65 | $29.45 | $29.45 | 598,154 |
| 2017-01-23 | $27.60 | $28.00 | $26.75 | $27.35 | $27.35 | 249,956 |
| 2017-01-20 | $27.85 | $28.40 | $27.58 | $27.80 | $27.80 | 431,098 |
| 2017-01-19 | $28.00 | $28.20 | $27.55 | $27.55 | $27.55 | 382,590 |
| 2017-01-18 | $27.70 | $27.90 | $27.25 | $27.50 | $27.50 | 360,715 |
| 2017-01-17 | $27.80 | $28.55 | $27.58 | $27.70 | $27.70 | 410,548 |
| 2017-01-13 | $27.15 | $27.50 | $27.05 | $27.40 | $27.40 | 272,535 |
| 2017-01-12 | $28.25 | $28.25 | $26.75 | $27.20 | $27.20 | 185,849 |
| 2017-01-11 | $28.15 | $28.55 | $27.55 | $28.20 | $28.20 | 158,672 |
| 2017-01-10 | $27.05 | $28.15 | $27.05 | $28.00 | $28.00 | 448,339 |
| 2017-01-09 | $27.60 | $27.68 | $26.75 | $26.80 | $26.80 | 294,813 |
| 2017-01-06 | $28.40 | $28.48 | $27.55 | $27.75 | $27.75 | 398,889 |
| 2017-01-05 | $29.55 | $29.55 | $28.20 | $28.50 | $28.50 | 329,334 |
| 2017-01-04 | $28.80 | $29.70 | $28.65 | $29.60 | $29.60 | 316,718 |
| 2017-01-03 | $28.50 | $28.95 | $27.85 | $28.40 | $28.40 | 238,773 |
| 2016-12-30 | $28.45 | $28.50 | $27.85 | $28.00 | $28.00 | 370,868 |
| 2016-12-29 | $28.45 | $28.75 | $28.05 | $28.35 | $28.35 | 414,374 |
| 2016-12-28 | $29.45 | $29.45 | $28.15 | $28.50 | $28.50 | 280,426 |
| 2016-12-27 | $28.80 | $29.33 | $28.55 | $29.25 | $29.25 | 226,403 |
| 2016-12-23 | $28.35 | $28.95 | $28.10 | $28.80 | $28.80 | 223,845 |
| 2016-12-22 | $28.65 | $28.95 | $28.05 | $28.15 | $28.15 | 218,532 |
| 2016-12-21 | $28.80 | $29.00 | $28.50 | $28.70 | $28.70 | 255,111 |
| 2016-12-20 | $28.55 | $29.05 | $28.30 | $28.75 | $28.75 | 275,476 |
| 2016-12-19 | $28.45 | $28.80 | $27.70 | $28.40 | $28.40 | 366,118 |
| 2016-12-16 | $28.65 | $28.95 | $28.15 | $28.25 | $28.25 | 535,618 |
| 2016-12-15 | $27.95 | $28.65 | $27.50 | $28.50 | $28.50 | 475,348 |
| 2016-12-14 | $27.65 | $28.26 | $27.55 | $27.95 | $27.95 | 433,277 |
| 2016-12-13 | $28.65 | $28.90 | $27.38 | $27.65 | $27.65 | 625,272 |
| 2016-12-12 | $28.85 | $28.95 | $27.90 | $28.30 | $28.30 | 338,312 |
| 2016-12-09 | $28.70 | $28.85 | $28.20 | $28.60 | $28.60 | 323,897 |
| 2016-12-08 | $28.05 | $28.55 | $27.75 | $28.45 | $28.45 | 556,318 |
| 2016-12-07 | $27.60 | $28.15 | $27.35 | $27.80 | $27.80 | 522,132 |
| 2016-12-06 | $26.50 | $27.73 | $26.35 | $27.55 | $27.55 | 492,828 |
| 2016-12-05 | $26.45 | $27.50 | $26.20 | $26.70 | $26.70 | 667,975 |
| 2016-12-02 | $26.30 | $26.73 | $25.70 | $25.85 | $25.85 | 503,452 |
| 2016-12-01 | $26.15 | $26.80 | $26.05 | $26.20 | $26.20 | 440,344 |
| 2016-11-30 | $27.65 | $27.95 | $26.03 | $26.10 | $26.10 | 572,126 |
| 2016-11-29 | $26.95 | $27.30 | $26.70 | $27.10 | $27.10 | 840,398 |
| 2016-11-28 | $27.50 | $27.50 | $26.75 | $27.05 | $27.05 | 776,670 |
| 2016-11-25 | $27.20 | $27.50 | $26.75 | $27.20 | $27.20 | 399,311 |
| 2016-11-23 | $26.35 | $27.20 | $26.35 | $26.95 | $26.95 | 813,106 |
| 2016-11-22 | $26.15 | $26.43 | $25.85 | $26.35 | $26.35 | 578,838 |
| 2016-11-21 | $26.55 | $26.55 | $25.75 | $26.00 | $26.00 | 763,007 |
| 2016-11-18 | $26.55 | $26.80 | $26.15 | $26.30 | $26.30 | 520,625 |
| 2016-11-17 | $25.90 | $26.90 | $25.20 | $26.40 | $26.40 | 1,449,687 |
| 2016-11-16 | $28.30 | $28.30 | $25.70 | $25.95 | $25.95 | 2,655,004 |
| 2016-11-15 | $29.25 | $30.20 | $28.80 | $28.80 | $28.80 | 4,501,440 |
| 2016-11-14 | $26.20 | $29.25 | $26.00 | $29.20 | $29.20 | 1,984,332 |
| 2016-11-11 | $24.40 | $26.73 | $23.90 | $26.25 | $26.25 | 1,567,320 |
| 2016-11-10 | $23.20 | $25.50 | $22.60 | $24.90 | $24.90 | 1,906,421 |
| 2016-11-09 | $20.25 | $24.50 | $20.25 | $22.45 | $22.45 | 1,309,874 |
| 2016-11-08 | $19.55 | $20.05 | $19.40 | $19.90 | $19.90 | 271,165 |
| 2016-11-07 | $19.55 | $20.20 | $19.25 | $19.70 | $19.70 | 524,434 |
| 2016-11-04 | $19.00 | $19.75 | $18.75 | $18.80 | $18.80 | 755,536 |
| 2016-11-03 | $19.50 | $19.83 | $18.70 | $19.20 | $19.20 | 1,152,985 |
| 2016-11-02 | $18.35 | $21.00 | $18.35 | $20.60 | $20.60 | 1,349,612 |
| 2016-11-01 | $19.25 | $19.25 | $18.60 | $18.65 | $18.65 | 950,824 |
| 2016-10-31 | $19.35 | $19.40 | $18.95 | $19.05 | $19.05 | 655,425 |
| 2016-10-28 | $19.50 | $20.15 | $19.20 | $19.35 | $19.35 | 546,440 |
| 2016-10-27 | $19.45 | $19.93 | $19.35 | $19.60 | $19.60 | 348,272 |
| 2016-10-26 | $19.30 | $19.70 | $19.15 | $19.40 | $19.40 | 341,124 |
| 2016-10-25 | $19.15 | $20.05 | $19.05 | $19.50 | $19.50 | 766,255 |
| 2016-10-24 | $18.55 | $19.75 | $18.05 | $19.25 | $19.25 | 865,976 |
| 2016-10-21 | $19.05 | $19.20 | $18.60 | $19.15 | $19.15 | 250,044 |
| 2016-10-20 | $18.95 | $19.55 | $18.85 | $19.10 | $19.10 | 461,199 |
| 2016-10-19 | $19.25 | $19.30 | $18.45 | $19.05 | $19.05 | 963,422 |
| 2016-10-18 | $20.15 | $20.15 | $18.90 | $19.05 | $19.05 | 838,675 |
| 2016-10-17 | $20.10 | $20.20 | $19.50 | $19.85 | $19.85 | 614,284 |
| 2016-10-14 | $20.76 | $20.81 | $20.01 | $20.03 | $20.03 | 422,286 |
| 2016-10-13 | $20.65 | $20.80 | $20.45 | $20.57 | $20.57 | 294,324 |
| 2016-10-12 | $20.82 | $20.99 | $20.67 | $20.93 | $20.93 | 281,329 |
| 2016-10-11 | $21.32 | $21.36 | $20.76 | $20.88 | $20.88 | 359,199 |
| 2016-10-10 | $21.35 | $21.63 | $21.18 | $21.42 | $21.42 | 851,663 |
| 2016-10-07 | $20.93 | $21.53 | $20.63 | $21.16 | $21.16 | 1,599,301 |
| 2016-10-06 | $20.10 | $21.26 | $20.00 | $20.75 | $20.75 | 1,512,081 |
| 2016-10-05 | $21.53 | $22.67 | $21.41 | $22.20 | $22.20 | 994,114 |
| 2016-10-04 | $21.82 | $21.94 | $20.89 | $21.31 | $21.31 | 991,865 |
| 2016-10-03 | $21.39 | $22.07 | $21.14 | $21.91 | $21.91 | 889,242 |
| 2016-09-30 | $21.44 | $21.95 | $21.17 | $21.47 | $21.47 | 329,889 |
| 2016-09-29 | $21.89 | $21.89 | $20.97 | $21.28 | $21.28 | 355,421 |
| 2016-09-28 | $21.24 | $21.85 | $20.96 | $21.84 | $21.84 | 507,156 |
| 2016-09-27 | $20.83 | $21.25 | $20.67 | $21.04 | $21.04 | 422,471 |
| 2016-09-26 | $21.19 | $21.50 | $21.00 | $21.01 | $21.01 | 235,067 |
| 2016-09-23 | $21.57 | $21.75 | $21.00 | $21.19 | $21.19 | 524,153 |
| 2016-09-22 | $21.33 | $21.73 | $21.26 | $21.68 | $21.68 | 255,714 |
| 2016-09-21 | $20.59 | $21.16 | $20.48 | $21.16 | $21.16 | 218,237 |
| 2016-09-20 | $20.53 | $20.53 | $20.10 | $20.35 | $20.35 | 271,337 |
| 2016-09-19 | $20.53 | $20.80 | $20.39 | $20.42 | $20.42 | 284,461 |
| 2016-09-16 | $20.26 | $20.39 | $19.80 | $20.29 | $20.29 | 546,992 |
| 2016-09-15 | $20.88 | $20.95 | $20.31 | $20.42 | $20.42 | 572,298 |
| 2016-09-14 | $20.99 | $21.02 | $20.40 | $20.78 | $20.78 | 418,259 |
| 2016-09-13 | $21.20 | $21.36 | $20.72 | $21.05 | $21.05 | 433,885 |
| 2016-09-12 | $21.44 | $21.74 | $21.31 | $21.55 | $21.55 | 336,853 |
| 2016-09-09 | $22.85 | $22.99 | $21.76 | $21.77 | $21.77 | 335,486 |
| 2016-09-08 | $23.75 | $23.80 | $23.16 | $23.19 | $23.19 | 169,754 |
| 2016-09-07 | $23.74 | $24.04 | $23.59 | $23.72 | $23.72 | 350,394 |
| 2016-09-06 | $23.69 | $23.88 | $23.36 | $23.69 | $23.69 | 286,894 |
| 2016-09-02 | $23.41 | $23.77 | $23.39 | $23.67 | $23.67 | 155,179 |
| 2016-09-01 | $23.24 | $23.53 | $22.96 | $23.19 | $23.19 | 330,489 |
| 2016-08-31 | $23.74 | $23.92 | $23.08 | $23.19 | $23.19 | 399,902 |
| 2016-08-30 | $23.71 | $23.94 | $23.42 | $23.80 | $23.80 | 292,849 |
| 2016-08-29 | $23.31 | $23.70 | $23.29 | $23.62 | $23.62 | 277,478 |
| 2016-08-26 | $23.51 | $23.78 | $23.24 | $23.52 | $23.52 | 341,197 |
| 2016-08-25 | $23.72 | $23.93 | $23.14 | $23.39 | $23.39 | 336,076 |
| 2016-08-24 | $23.27 | $24.21 | $23.02 | $23.75 | $23.75 | 1,178,068 |
| 2016-08-23 | $22.66 | $22.98 | $22.58 | $22.75 | $22.75 | 174,630 |
| 2016-08-22 | $22.30 | $22.68 | $22.01 | $22.58 | $22.58 | 232,064 |
| 2016-08-19 | $22.98 | $22.98 | $22.35 | $22.51 | $22.51 | 243,052 |
| 2016-08-18 | $22.81 | $23.26 | $22.70 | $23.09 | $23.09 | 377,543 |
| 2016-08-17 | $23.18 | $23.18 | $22.67 | $22.76 | $22.76 | 188,831 |
| 2016-08-16 | $23.77 | $23.82 | $23.04 | $23.20 | $23.20 | 182,084 |
| 2016-08-15 | $23.63 | $24.06 | $23.63 | $23.78 | $23.78 | 302,612 |
| 2016-08-12 | $23.70 | $23.94 | $23.37 | $23.58 | $23.58 | 193,547 |
| 2016-08-11 | $23.87 | $24.04 | $23.60 | $23.68 | $23.68 | 211,832 |
| 2016-08-10 | $24.06 | $24.13 | $23.65 | $23.70 | $23.70 | 168,727 |
| 2016-08-09 | $23.74 | $24.20 | $23.74 | $24.01 | $24.01 | 459,070 |
| 2016-08-08 | $24.72 | $24.72 | $23.51 | $23.68 | $23.68 | 520,807 |
| 2016-08-05 | $24.05 | $24.74 | $24.05 | $24.59 | $24.59 | 523,068 |
| 2016-08-04 | $23.71 | $24.10 | $23.71 | $23.93 | $23.93 | 456,556 |
| 2016-08-03 | $23.08 | $24.12 | $22.79 | $23.73 | $23.73 | 1,070,063 |
| 2016-08-02 | $24.98 | $25.16 | $24.38 | $24.71 | $24.71 | 507,548 |
| 2016-08-01 | $25.05 | $25.15 | $24.56 | $24.92 | $24.92 | 252,621 |
| 2016-07-29 | $25.56 | $25.58 | $25.02 | $25.12 | $25.12 | 418,035 |
| 2016-07-28 | $25.49 | $25.73 | $25.19 | $25.61 | $25.61 | 378,419 |
| 2016-07-27 | $25.11 | $25.65 | $24.91 | $25.65 | $25.65 | 677,533 |
| 2016-07-26 | $24.47 | $25.14 | $24.47 | $25.07 | $25.07 | 229,662 |
| 2016-07-25 | $24.45 | $24.57 | $24.22 | $24.52 | $24.52 | 138,477 |
| 2016-07-22 | $24.69 | $24.72 | $24.38 | $24.56 | $24.56 | 126,580 |
| 2016-07-21 | $24.90 | $25.14 | $24.52 | $24.73 | $24.73 | 258,881 |
| 2016-07-20 | $24.32 | $24.98 | $24.11 | $24.91 | $24.91 | 374,074 |
| 2016-07-19 | $24.98 | $24.98 | $24.12 | $24.35 | $24.35 | 303,613 |
| 2016-07-18 | $24.93 | $25.36 | $24.76 | $25.02 | $25.02 | 194,172 |
| 2016-07-15 | $25.72 | $25.84 | $24.99 | $25.04 | $25.04 | 327,222 |
| 2016-07-14 | $25.59 | $25.98 | $25.40 | $25.49 | $25.49 | 436,524 |
| 2016-07-13 | $25.28 | $25.41 | $24.66 | $24.93 | $24.93 | 234,842 |
| 2016-07-12 | $25.00 | $25.35 | $24.76 | $25.12 | $25.12 | 435,644 |
| 2016-07-11 | $24.50 | $24.87 | $24.28 | $24.71 | $24.71 | 314,694 |
| 2016-07-08 | $23.86 | $24.54 | $23.86 | $24.31 | $24.31 | 259,413 |
| 2016-07-07 | $23.73 | $24.02 | $23.28 | $23.59 | $23.59 | 276,962 |
| 2016-07-06 | $23.53 | $23.91 | $23.39 | $23.68 | $23.68 | 247,461 |
| 2016-07-05 | $23.82 | $24.10 | $23.32 | $23.84 | $23.84 | 485,856 |
| 2016-07-01 | $23.58 | $24.50 | $23.58 | $24.10 | $24.10 | 463,501 |
| 2016-06-30 | $23.05 | $23.56 | $22.74 | $23.55 | $23.55 | 376,393 |
| 2016-06-29 | $22.53 | $23.00 | $22.16 | $22.92 | $22.92 | 417,626 |
| 2016-06-28 | $22.29 | $22.58 | $21.66 | $22.09 | $22.09 | 413,366 |
| 2016-06-27 | $22.49 | $22.59 | $21.58 | $21.83 | $21.83 | 656,926 |
| 2016-06-24 | $22.50 | $23.13 | $22.50 | $22.84 | $22.84 | 587,913 |
| 2016-06-23 | $23.93 | $24.17 | $23.74 | $24.16 | $24.16 | 440,292 |
| 2016-06-22 | $23.83 | $23.84 | $23.44 | $23.53 | $23.53 | 367,206 |
| 2016-06-21 | $23.18 | $23.65 | $22.90 | $23.55 | $23.55 | 423,161 |
| 2016-06-20 | $23.66 | $23.66 | $23.10 | $23.14 | $23.14 | 299,205 |
| 2016-06-17 | $22.97 | $23.23 | $22.83 | $22.90 | $22.90 | 419,922 |
| 2016-06-16 | $22.54 | $22.90 | $22.00 | $22.86 | $22.86 | 439,984 |
| 2016-06-15 | $22.95 | $23.08 | $22.68 | $22.76 | $22.76 | 495,107 |
| 2016-06-14 | $22.46 | $23.03 | $22.34 | $22.83 | $22.83 | 714,170 |
| 2016-06-13 | $23.00 | $23.21 | $22.25 | $22.66 | $22.66 | 815,283 |
| 2016-06-10 | $21.95 | $23.21 | $21.58 | $23.12 | $23.12 | 2,661,459 |
| 2016-06-09 | $22.37 | $22.48 | $20.78 | $22.00 | $22.00 | 3,041,241 |
| 2016-06-08 | $23.17 | $23.41 | $22.92 | $23.21 | $23.21 | 516,516 |
| 2016-06-07 | $23.24 | $23.44 | $22.98 | $23.04 | $23.04 | 372,143 |
| 2016-06-06 | $22.87 | $23.39 | $22.53 | $23.19 | $23.19 | 640,067 |
| 2016-06-03 | $22.39 | $23.02 | $22.13 | $22.78 | $22.78 | 602,321 |
| 2016-06-02 | $22.31 | $22.50 | $22.12 | $22.45 | $22.45 | 284,713 |
| 2016-06-01 | $22.40 | $22.81 | $22.40 | $22.49 | $22.49 | 314,785 |
| 2016-05-31 | $21.56 | $22.79 | $21.51 | $22.62 | $22.62 | 681,375 |
| 2016-05-27 | $21.50 | $21.68 | $21.35 | $21.49 | $21.49 | 261,819 |
| 2016-05-26 | $21.70 | $21.72 | $21.21 | $21.48 | $21.48 | 444,644 |
| 2016-05-25 | $21.70 | $21.97 | $21.41 | $21.67 | $21.67 | 245,021 |
| 2016-05-24 | $21.53 | $21.61 | $21.04 | $21.39 | $21.39 | 347,178 |
| 2016-05-23 | $21.19 | $21.40 | $20.97 | $21.24 | $21.24 | 322,170 |
| 2016-05-20 | $21.16 | $21.63 | $20.97 | $21.19 | $21.19 | 254,865 |
| 2016-05-19 | $20.91 | $21.18 | $20.78 | $20.98 | $20.98 | 353,763 |
| 2016-05-18 | $20.72 | $21.28 | $20.67 | $21.04 | $21.04 | 176,305 |
| 2016-05-17 | $21.18 | $21.40 | $20.80 | $20.90 | $20.90 | 285,474 |
| 2016-05-16 | $20.70 | $21.44 | $20.61 | $21.20 | $21.20 | 402,882 |
| 2016-05-13 | $20.41 | $21.15 | $20.25 | $20.47 | $20.47 | 906,327 |
| 2016-05-12 | $20.50 | $20.60 | $20.11 | $20.45 | $20.45 | 390,053 |
| 2016-05-11 | $20.25 | $20.78 | $20.25 | $20.41 | $20.41 | 458,274 |
| 2016-05-10 | $19.62 | $20.50 | $19.43 | $20.38 | $20.38 | 287,214 |
| 2016-05-09 | $19.40 | $19.81 | $19.32 | $19.42 | $19.42 | 264,423 |
| 2016-05-06 | $18.75 | $19.90 | $18.72 | $19.44 | $19.44 | 628,327 |
| 2016-05-05 | $16.87 | $19.65 | $16.71 | $18.90 | $18.90 | 1,636,067 |
| 2016-05-04 | $15.47 | $15.66 | $14.95 | $14.99 | $14.99 | 329,996 |
| 2016-05-03 | $15.50 | $15.62 | $15.18 | $15.53 | $15.53 | 275,038 |
| 2016-05-02 | $15.90 | $15.90 | $15.54 | $15.76 | $15.76 | 179,030 |
| 2016-04-29 | $15.77 | $15.92 | $15.38 | $15.82 | $15.82 | 195,148 |
| 2016-04-28 | $16.15 | $16.25 | $15.74 | $15.78 | $15.78 | 152,274 |
| 2016-04-27 | $16.03 | $16.27 | $15.68 | $16.26 | $16.26 | 137,017 |
| 2016-04-26 | $15.47 | $16.01 | $15.25 | $16.00 | $16.00 | 171,724 |
| 2016-04-25 | $15.80 | $15.92 | $15.14 | $15.32 | $15.32 | 223,351 |
| 2016-04-22 | $15.96 | $16.32 | $15.81 | $15.91 | $15.91 | 294,042 |
| 2016-04-21 | $16.08 | $16.33 | $15.86 | $15.90 | $15.90 | 192,667 |
| 2016-04-20 | $15.70 | $16.23 | $15.53 | $16.11 | $16.11 | 177,375 |
| 2016-04-19 | $15.80 | $16.15 | $15.68 | $15.76 | $15.76 | 168,754 |
| 2016-04-18 | $15.09 | $15.72 | $14.94 | $15.63 | $15.63 | 179,756 |
| 2016-04-15 | $15.36 | $15.55 | $15.18 | $15.29 | $15.29 | 257,956 |
| 2016-04-14 | $15.64 | $15.78 | $15.47 | $15.49 | $15.49 | 152,827 |
| 2016-04-13 | $15.46 | $15.68 | $15.40 | $15.62 | $15.62 | 289,188 |
| 2016-04-12 | $14.94 | $15.72 | $14.87 | $15.36 | $15.36 | 328,289 |
| 2016-04-11 | $14.81 | $15.29 | $14.60 | $14.69 | $14.69 | 321,398 |
| 2016-04-08 | $14.80 | $15.21 | $14.53 | $14.68 | $14.68 | 145,820 |
| 2016-04-07 | $14.58 | $14.73 | $14.35 | $14.54 | $14.54 | 172,583 |
| 2016-04-06 | $14.75 | $14.92 | $14.46 | $14.73 | $14.73 | 150,864 |
| 2016-04-05 | $14.60 | $14.98 | $14.47 | $14.70 | $14.70 | 157,218 |
| 2016-04-04 | $15.14 | $15.23 | $14.71 | $14.76 | $14.76 | 177,977 |
| 2016-04-01 | $15.27 | $15.28 | $14.98 | $15.18 | $15.18 | 198,059 |
| 2016-03-31 | $15.30 | $15.60 | $15.19 | $15.54 | $15.54 | 461,126 |
| 2016-03-30 | $15.45 | $15.54 | $15.13 | $15.30 | $15.30 | 325,022 |
| 2016-03-29 | $14.90 | $15.29 | $14.60 | $15.24 | $15.24 | 331,359 |
| 2016-03-28 | $15.30 | $15.39 | $14.75 | $15.02 | $15.02 | 143,784 |
| 2016-03-24 | $14.76 | $15.32 | $14.70 | $15.20 | $15.20 | 187,430 |
| 2016-03-23 | $15.65 | $15.66 | $15.00 | $15.05 | $15.05 | 239,933 |
| 2016-03-22 | $15.36 | $15.97 | $15.33 | $15.81 | $15.81 | 205,445 |
| 2016-03-21 | $15.52 | $15.66 | $15.34 | $15.53 | $15.53 | 108,722 |
| 2016-03-18 | $15.70 | $15.93 | $15.17 | $15.59 | $15.59 | 480,124 |
| 2016-03-17 | $15.18 | $15.78 | $14.87 | $15.60 | $15.60 | 501,808 |
| 2016-03-16 | $14.80 | $15.33 | $14.78 | $15.21 | $15.21 | 282,829 |
| 2016-03-15 | $15.24 | $15.29 | $14.76 | $14.84 | $14.84 | 202,315 |
| 2016-03-14 | $15.34 | $15.44 | $15.03 | $15.33 | $15.33 | 145,281 |
| 2016-03-11 | $15.00 | $15.47 | $14.94 | $15.43 | $15.43 | 145,826 |
| 2016-03-10 | $15.16 | $15.26 | $14.81 | $14.96 | $14.96 | 378,953 |
| 2016-03-09 | $14.99 | $15.23 | $14.73 | $15.10 | $15.10 | 157,861 |
| 2016-03-08 | $15.52 | $15.63 | $14.84 | $14.87 | $14.87 | 247,290 |
| 2016-03-07 | $15.10 | $15.80 | $15.10 | $15.62 | $15.62 | 176,271 |
| 2016-03-04 | $15.45 | $15.55 | $14.99 | $15.14 | $15.14 | 421,734 |
| 2016-03-03 | $14.62 | $15.39 | $14.60 | $15.35 | $15.35 | 405,301 |
| 2016-03-02 | $14.55 | $14.76 | $14.06 | $14.62 | $14.62 | 341,873 |
| 2016-03-01 | $13.90 | $15.74 | $13.90 | $14.69 | $14.69 | 699,819 |
| 2016-02-29 | $13.52 | $13.66 | $13.26 | $13.36 | $13.36 | 286,153 |
| 2016-02-26 | $13.43 | $13.67 | $13.24 | $13.45 | $13.45 | 227,044 |
| 2016-02-25 | $13.06 | $13.29 | $12.44 | $13.21 | $13.21 | 252,770 |
| 2016-02-24 | $12.30 | $12.94 | $12.06 | $12.90 | $12.90 | 222,098 |
| 2016-02-23 | $12.88 | $13.11 | $12.43 | $12.53 | $12.53 | 336,490 |
| 2016-02-22 | $12.70 | $13.27 | $12.62 | $13.04 | $13.04 | 358,847 |
| 2016-02-19 | $12.45 | $12.49 | $12.08 | $12.44 | $12.44 | 160,736 |
| 2016-02-18 | $12.88 | $13.01 | $12.37 | $12.61 | $12.61 | 159,315 |
| 2016-02-17 | $12.69 | $13.33 | $12.62 | $12.73 | $12.73 | 194,115 |
| 2016-02-16 | $12.11 | $12.57 | $11.68 | $12.53 | $12.53 | 275,621 |
| 2016-02-12 | $11.63 | $12.16 | $11.39 | $11.87 | $11.87 | 211,507 |
| 2016-02-11 | $11.45 | $11.70 | $11.11 | $11.38 | $11.38 | 220,796 |
| 2016-02-10 | $11.57 | $12.14 | $11.48 | $11.76 | $11.76 | 229,427 |
| 2016-02-09 | $11.66 | $11.99 | $11.40 | $11.54 | $11.54 | 291,314 |
| 2016-02-08 | $12.67 | $12.80 | $11.42 | $11.93 | $11.93 | 321,715 |
| 2016-02-05 | $12.96 | $13.37 | $12.90 | $12.92 | $12.92 | 196,924 |
| 2016-02-04 | $12.81 | $13.44 | $12.74 | $13.04 | $13.04 | 192,436 |
| 2016-02-03 | $13.05 | $13.43 | $12.31 | $12.78 | $12.78 | 263,080 |
| 2016-02-02 | $13.16 | $13.29 | $12.89 | $12.95 | $12.95 | 330,021 |
| 2016-02-01 | $13.10 | $13.56 | $12.73 | $13.42 | $13.42 | 409,563 |
| 2016-01-29 | $12.80 | $13.61 | $12.80 | $13.21 | $13.21 | 697,565 |
| 2016-01-28 | $11.80 | $13.00 | $11.80 | $12.58 | $12.58 | 418,861 |
| 2016-01-27 | $11.85 | $12.09 | $11.53 | $11.55 | $11.55 | 480,925 |
| 2016-01-26 | $11.09 | $11.99 | $10.90 | $11.87 | $11.87 | 609,348 |
| 2016-01-25 | $11.00 | $12.00 | $10.82 | $10.98 | $10.98 | 1,216,583 |
| 2016-01-22 | $12.70 | $13.12 | $10.16 | $10.68 | $10.68 | 2,265,993 |
| 2016-01-21 | $12.67 | $13.24 | $12.58 | $12.82 | $12.82 | 284,111 |
| 2016-01-20 | $11.94 | $12.75 | $11.72 | $12.68 | $12.68 | 399,152 |
| 2016-01-19 | $13.80 | $14.03 | $12.09 | $12.27 | $12.27 | 936,610 |
| 2016-01-15 | $13.26 | $13.86 | $12.99 | $13.70 | $13.70 | 312,409 |
| 2016-01-14 | $13.94 | $14.25 | $13.56 | $13.91 | $13.91 | 351,553 |
| 2016-01-13 | $14.48 | $14.68 | $13.42 | $13.80 | $13.80 | 363,487 |
| 2016-01-12 | $14.95 | $15.01 | $14.14 | $14.35 | $14.35 | 288,983 |
| 2016-01-11 | $14.97 | $15.16 | $14.08 | $14.64 | $14.64 | 312,246 |
| 2016-01-08 | $15.15 | $15.28 | $14.74 | $14.99 | $14.99 | 393,061 |
| 2016-01-07 | $15.63 | $15.80 | $14.80 | $15.02 | $15.02 | 338,532 |
| 2016-01-06 | $15.92 | $16.56 | $15.89 | $16.17 | $16.17 | 282,232 |
| 2016-01-05 | $16.38 | $16.38 | $15.56 | $16.23 | $16.23 | 404,129 |
| 2016-01-04 | $16.53 | $16.64 | $15.81 | $16.38 | $16.38 | 302,414 |
| 2015-12-31 | $17.11 | $17.32 | $16.67 | $16.74 | $16.74 | 239,902 |
| 2015-12-30 | $17.60 | $17.79 | $17.17 | $17.19 | $17.19 | 168,257 |
| 2015-12-29 | $17.68 | $17.85 | $17.47 | $17.83 | $17.83 | 168,343 |
| 2015-12-28 | $17.02 | $17.55 | $17.00 | $17.54 | $17.54 | 316,213 |
| 2015-12-24 | $17.14 | $17.36 | $17.11 | $17.14 | $17.14 | 65,476 |
| 2015-12-23 | $16.50 | $17.14 | $16.42 | $17.10 | $17.10 | 153,914 |
| 2015-12-22 | $15.75 | $16.36 | $15.44 | $16.33 | $16.33 | 161,386 |
| 2015-12-21 | $16.51 | $16.51 | $15.57 | $15.64 | $15.64 | 226,764 |
| 2015-12-18 | $16.66 | $16.72 | $15.98 | $16.36 | $16.36 | 334,923 |
| 2015-12-17 | $17.06 | $17.09 | $16.65 | $16.67 | $16.67 | 243,731 |
| 2015-12-16 | $16.79 | $17.14 | $16.63 | $17.06 | $17.06 | 251,003 |
| 2015-12-15 | $15.90 | $16.68 | $15.90 | $16.63 | $16.63 | 358,508 |
| 2015-12-14 | $15.76 | $15.78 | $15.20 | $15.70 | $15.70 | 215,142 |
| 2015-12-11 | $15.94 | $16.30 | $15.54 | $15.71 | $15.71 | 248,089 |
| 2015-12-10 | $16.49 | $16.71 | $16.35 | $16.47 | $16.47 | 151,423 |
| 2015-12-09 | $16.69 | $17.27 | $16.37 | $16.57 | $16.57 | 247,330 |
| 2015-12-08 | $17.30 | $17.31 | $16.78 | $16.85 | $16.85 | 286,983 |
| 2015-12-07 | $18.95 | $18.95 | $17.50 | $17.58 | $17.58 | 235,862 |
| 2015-12-04 | $18.75 | $19.12 | $18.46 | $19.11 | $19.11 | 266,061 |
| 2015-12-03 | $19.45 | $19.57 | $18.78 | $18.91 | $18.91 | 341,460 |
| 2015-12-02 | $19.20 | $19.48 | $18.99 | $19.28 | $19.28 | 335,182 |
| 2015-12-01 | $18.76 | $19.28 | $18.68 | $19.28 | $19.28 | 305,376 |
| 2015-11-30 | $18.74 | $19.03 | $18.52 | $18.84 | $18.84 | 319,759 |
| 2015-11-27 | $17.66 | $18.66 | $17.66 | $18.48 | $18.48 | 160,929 |
| 2015-11-25 | $17.35 | $17.92 | $17.35 | $17.91 | $17.91 | 410,532 |
| 2015-11-24 | $17.21 | $17.58 | $17.11 | $17.51 | $17.51 | 284,169 |
| 2015-11-23 | $17.41 | $17.62 | $16.96 | $17.10 | $17.10 | 213,336 |
| 2015-11-20 | $18.00 | $18.34 | $17.53 | $17.55 | $17.55 | 267,681 |
| 2015-11-19 | $17.49 | $17.88 | $17.30 | $17.87 | $17.87 | 237,441 |
| 2015-11-18 | $16.87 | $17.65 | $16.79 | $17.63 | $17.63 | 252,803 |
| 2015-11-17 | $16.99 | $17.48 | $16.57 | $16.71 | $16.71 | 412,756 |
| 2015-11-16 | $16.32 | $17.12 | $16.13 | $17.07 | $17.07 | 513,638 |
| 2015-11-13 | $16.10 | $16.71 | $16.01 | $16.47 | $16.47 | 288,367 |
| 2015-11-12 | $16.75 | $16.89 | $16.20 | $16.24 | $16.24 | 271,731 |
| 2015-11-11 | $16.14 | $16.99 | $15.86 | $16.96 | $16.96 | 425,132 |
| 2015-11-10 | $16.36 | $16.59 | $15.45 | $16.13 | $16.13 | 795,850 |
| 2015-11-09 | $17.38 | $17.51 | $16.59 | $16.63 | $16.63 | 399,965 |
| 2015-11-06 | $17.34 | $17.63 | $17.01 | $17.48 | $17.48 | 202,001 |
| 2015-11-05 | $17.32 | $17.68 | $17.00 | $17.46 | $17.46 | 200,945 |
| 2015-11-04 | $17.62 | $17.73 | $17.16 | $17.37 | $17.37 | 199,492 |
| 2015-11-03 | $17.69 | $17.92 | $17.49 | $17.58 | $17.58 | 233,194 |
| 2015-11-02 | $16.74 | $17.70 | $16.74 | $17.65 | $17.65 | 419,639 |
| 2015-10-30 | $16.85 | $17.04 | $16.64 | $16.78 | $16.78 | 327,705 |
| 2015-10-29 | $16.71 | $17.17 | $16.71 | $16.81 | $16.81 | 193,435 |
| 2015-10-28 | $16.06 | $17.04 | $16.06 | $16.77 | $16.77 | 325,058 |
| 2015-10-27 | $16.19 | $16.28 | $15.89 | $15.92 | $15.92 | 253,156 |
| 2015-10-26 | $16.58 | $16.68 | $16.27 | $16.38 | $16.38 | 201,905 |
| 2015-10-23 | $16.43 | $16.84 | $16.32 | $16.68 | $16.68 | 129,345 |
| 2015-10-22 | $16.12 | $16.46 | $16.00 | $16.36 | $16.36 | 280,187 |
| 2015-10-21 | $16.12 | $16.12 | $15.90 | $15.96 | $15.96 | 163,065 |
| 2015-10-20 | $15.73 | $16.19 | $15.73 | $16.11 | $16.11 | 273,625 |
| 2015-10-19 | $15.66 | $15.95 | $15.61 | $15.77 | $15.77 | 274,166 |
| 2015-10-16 | $16.39 | $16.54 | $15.79 | $15.91 | $15.91 | 263,725 |
| 2015-10-15 | $16.09 | $16.32 | $15.74 | $16.31 | $16.31 | 245,122 |
| 2015-10-14 | $16.52 | $16.70 | $15.95 | $16.12 | $16.12 | 262,291 |
| 2015-10-13 | $17.13 | $17.44 | $16.62 | $16.63 | $16.63 | 194,294 |
| 2015-10-12 | $17.49 | $17.49 | $17.06 | $17.33 | $17.33 | 347,225 |
| 2015-10-09 | $17.63 | $17.78 | $17.13 | $17.44 | $17.44 | 683,116 |
| 2015-10-08 | $17.28 | $17.68 | $17.07 | $17.54 | $17.54 | 605,343 |
| 2015-10-07 | $17.19 | $17.63 | $16.97 | $17.30 | $17.30 | 300,203 |
| 2015-10-06 | $17.23 | $17.40 | $17.02 | $17.03 | $17.03 | 336,166 |
| 2015-10-05 | $16.67 | $17.31 | $16.67 | $17.13 | $17.13 | 422,418 |
| 2015-10-02 | $16.07 | $16.56 | $15.86 | $16.55 | $16.55 | 238,275 |
| 2015-10-01 | $16.58 | $16.61 | $15.98 | $16.17 | $16.17 | 280,928 |
| 2015-09-30 | $16.23 | $16.48 | $16.03 | $16.46 | $16.46 | 576,290 |
| 2015-09-29 | $16.10 | $16.12 | $15.78 | $16.11 | $16.11 | 379,369 |
| 2015-09-28 | $16.45 | $16.48 | $16.07 | $16.18 | $16.18 | 501,342 |
| 2015-09-25 | $16.81 | $16.88 | $16.35 | $16.60 | $16.60 | 351,134 |
| 2015-09-24 | $16.46 | $16.74 | $16.23 | $16.72 | $16.72 | 891,582 |
| 2015-09-23 | $16.65 | $16.65 | $16.36 | $16.53 | $16.53 | 419,662 |
| 2015-09-22 | $16.38 | $16.75 | $16.28 | $16.57 | $16.57 | 531,729 |
| 2015-09-21 | $16.53 | $16.68 | $16.30 | $16.67 | $16.67 | 217,804 |
| 2015-09-18 | $17.80 | $17.96 | $16.23 | $16.35 | $16.35 | 906,316 |
| 2015-09-17 | $17.90 | $18.28 | $17.79 | $18.00 | $18.00 | 253,029 |
| 2015-09-16 | $17.32 | $18.11 | $17.32 | $17.87 | $17.87 | 415,839 |
| 2015-09-15 | $17.03 | $17.32 | $16.86 | $17.26 | $17.26 | 347,867 |
| 2015-09-14 | $17.02 | $17.39 | $16.72 | $17.06 | $17.06 | 798,310 |
| 2015-09-11 | $16.78 | $17.12 | $16.78 | $17.07 | $17.07 | 272,952 |
| 2015-09-10 | $17.05 | $17.19 | $16.67 | $16.99 | $16.99 | 181,730 |
| 2015-09-09 | $16.91 | $17.22 | $16.74 | $16.84 | $16.84 | 377,383 |
| 2015-09-08 | $16.87 | $17.12 | $16.70 | $16.84 | $16.84 | 324,305 |
| 2015-09-04 | $16.32 | $16.65 | $16.32 | $16.45 | $16.45 | 245,406 |
| 2015-09-03 | $16.85 | $17.12 | $16.46 | $16.48 | $16.48 | 295,777 |
| 2015-09-02 | $16.85 | $17.32 | $16.53 | $16.86 | $16.86 | 141,929 |
| 2015-09-01 | $17.31 | $17.68 | $16.98 | $17.06 | $17.06 | 216,764 |
| 2015-08-31 | $17.29 | $17.97 | $17.19 | $17.70 | $17.70 | 258,579 |
Tutor Perini Corp (TPC) News Headlines
Recent Tutor Perini Corp (TPC) News
Similar Companies to Tutor Perini Corp (TPC) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |