TTM Technologies Inc (TTMI) Exchange: NASDAQ
Data as of April 19, 2024
$14.69 ($0.04) 0.27%
TTM Technologies Inc - Daily Information
Click for more stock information on TTM Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.72 |
| Previous Close | $14.69 |
| High | $14.79 |
| Low | $14.58 |
| Adjusted Open | $14.72 |
| Previous Adjusted Close | $14.69 |
| Adjusted High | $14.79 |
| Adjusted Low | $14.58 |
About TTM Technologies Inc (TTMI)
TTM Technologies Inc. is a global leading provider of PCB, HDI/microvia, and IC substrate technologies, and manufacturing services. The company was founded in 1990 and is based in Costa Mesa, California. Over its 30 years in business, TTM Technologies has grown from a local supplier to an international force in the global circuit board industry with its production locations in North America, Europe, and Asia. With a wide range of capabilities, TTM Technologies is able to produce top quality circuit boards, HDI/microvia, and IC substrates to support a variety of applications and industries including consumer electronics, networking, and automotive.
Invest in TTM Technologies Inc (TTMI)
Historical Stock Data for TTM Technologies Inc (TTMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $14.72 | $14.79 | $14.58 | $14.69 | $14.69 | 360,502 |
| 2024-04-08 | $14.67 | $14.82 | $14.63 | $14.65 | $14.65 | 259,253 |
| 2024-04-05 | $14.57 | $14.69 | $14.52 | $14.60 | $14.60 | 303,772 |
| 2024-04-04 | $14.99 | $15.05 | $14.51 | $14.59 | $14.59 | 817,736 |
| 2024-04-03 | $14.74 | $15.06 | $14.70 | $14.82 | $14.82 | 920,950 |
| 2024-04-02 | $14.96 | $15.04 | $14.70 | $14.86 | $14.86 | 861,981 |
| 2024-04-01 | $15.62 | $15.69 | $15.19 | $15.22 | $15.22 | 415,441 |
| 2024-03-28 | $15.50 | $15.80 | $15.38 | $15.65 | $15.65 | 531,052 |
| 2024-03-27 | $15.12 | $15.55 | $15.07 | $15.53 | $15.53 | 531,114 |
| 2024-03-26 | $15.53 | $15.53 | $14.95 | $14.98 | $14.98 | 459,363 |
| 2024-03-25 | $14.76 | $15.42 | $14.76 | $15.40 | $15.40 | 795,337 |
| 2024-03-22 | $14.99 | $14.99 | $14.61 | $14.65 | $14.65 | 343,631 |
| 2024-03-21 | $14.30 | $15.17 | $14.30 | $14.97 | $14.97 | 1,161,742 |
| 2024-03-20 | $13.98 | $14.23 | $13.89 | $14.16 | $14.16 | 1,005,799 |
| 2024-03-19 | $13.90 | $14.11 | $13.84 | $13.98 | $13.98 | 694,619 |
| 2024-03-18 | $14.20 | $14.26 | $13.93 | $13.95 | $13.95 | 755,432 |
| 2024-03-15 | $14.10 | $14.30 | $13.97 | $14.08 | $14.08 | 2,042,552 |
| 2024-03-14 | $14.42 | $14.55 | $14.09 | $14.23 | $14.23 | 400,407 |
| 2024-03-13 | $14.53 | $14.66 | $14.46 | $14.50 | $14.50 | 353,418 |
| 2024-03-12 | $14.71 | $14.72 | $14.43 | $14.64 | $14.64 | 374,093 |
| 2024-03-11 | $14.89 | $14.91 | $14.66 | $14.71 | $14.71 | 417,041 |
| 2024-03-08 | $15.10 | $15.24 | $14.93 | $15.02 | $15.02 | 414,000 |
| 2024-03-07 | $14.96 | $15.03 | $14.80 | $14.95 | $14.95 | 393,306 |
| 2024-03-06 | $15.13 | $15.13 | $14.82 | $14.86 | $14.86 | 488,773 |
| 2024-03-05 | $14.97 | $15.22 | $14.86 | $14.98 | $14.98 | 369,431 |
| 2024-03-04 | $15.11 | $15.28 | $15.02 | $15.13 | $15.13 | 369,858 |
| 2024-03-01 | $14.90 | $15.16 | $14.83 | $15.08 | $15.08 | 571,564 |
| 2024-02-29 | $15.03 | $15.09 | $14.78 | $14.85 | $14.85 | 829,582 |
| 2024-02-28 | $14.86 | $15.01 | $14.73 | $14.76 | $14.76 | 496,674 |
| 2024-02-27 | $15.32 | $15.45 | $15.07 | $15.07 | $15.07 | 496,019 |
| 2024-02-26 | $15.40 | $15.45 | $15.18 | $15.19 | $15.19 | 580,204 |
| 2024-02-23 | $15.51 | $15.51 | $15.22 | $15.43 | $15.43 | 510,543 |
| 2024-02-22 | $15.35 | $15.72 | $15.35 | $15.57 | $15.57 | 568,233 |
| 2024-02-21 | $15.49 | $15.50 | $15.19 | $15.32 | $15.32 | 486,862 |
| 2024-02-20 | $15.50 | $15.64 | $15.37 | $15.61 | $15.61 | 740,354 |
| 2024-02-16 | $15.63 | $15.79 | $15.54 | $15.65 | $15.65 | 619,113 |
| 2024-02-15 | $15.39 | $15.90 | $15.39 | $15.74 | $15.74 | 1,073,851 |
| 2024-02-14 | $15.13 | $15.48 | $14.81 | $15.25 | $15.25 | 1,176,325 |
| 2024-02-13 | $15.65 | $15.83 | $14.83 | $14.91 | $14.91 | 1,503,010 |
| 2024-02-12 | $16.20 | $16.54 | $16.09 | $16.30 | $16.30 | 1,649,299 |
| 2024-02-09 | $15.30 | $16.14 | $15.30 | $16.12 | $16.12 | 1,388,935 |
| 2024-02-08 | $14.57 | $15.28 | $14.52 | $15.22 | $15.22 | 1,528,735 |
| 2024-02-07 | $14.58 | $14.74 | $14.05 | $14.46 | $14.46 | 1,680,380 |
| 2024-02-06 | $14.06 | $14.51 | $14.02 | $14.48 | $14.48 | 1,044,310 |
| 2024-02-05 | $13.99 | $14.19 | $13.84 | $14.16 | $14.16 | 657,006 |
| 2024-02-02 | $14.15 | $14.36 | $14.09 | $14.15 | $14.15 | 604,306 |
| 2024-02-01 | $13.95 | $14.35 | $13.95 | $14.32 | $14.32 | 896,770 |
| 2024-01-31 | $14.21 | $14.31 | $13.82 | $13.91 | $13.91 | 766,389 |
| 2024-01-30 | $14.30 | $14.51 | $14.25 | $14.30 | $14.30 | 424,267 |
| 2024-01-29 | $14.22 | $14.27 | $13.95 | $14.27 | $14.27 | 606,565 |
| 2024-01-26 | $14.61 | $14.65 | $14.27 | $14.27 | $14.27 | 416,575 |
| 2024-01-25 | $14.78 | $14.78 | $14.27 | $14.54 | $14.54 | 784,004 |
| 2024-01-24 | $14.90 | $14.90 | $14.46 | $14.51 | $14.51 | 617,189 |
| 2024-01-23 | $14.93 | $15.06 | $14.63 | $14.71 | $14.71 | 1,053,234 |
| 2024-01-22 | $14.74 | $14.95 | $14.63 | $14.68 | $14.68 | 1,249,292 |
| 2024-01-19 | $14.44 | $14.55 | $14.22 | $14.51 | $14.51 | 830,809 |
| 2024-01-18 | $14.36 | $14.54 | $14.10 | $14.31 | $14.31 | 1,114,659 |
| 2024-01-17 | $14.35 | $14.35 | $14.11 | $14.21 | $14.21 | 446,792 |
| 2024-01-16 | $14.69 | $14.87 | $14.56 | $14.59 | $14.59 | 426,164 |
| 2024-01-12 | $14.85 | $14.97 | $14.72 | $14.84 | $14.84 | 254,150 |
| 2024-01-11 | $14.67 | $14.79 | $14.51 | $14.76 | $14.76 | 397,955 |
| 2024-01-10 | $14.71 | $14.87 | $14.65 | $14.79 | $14.79 | 371,571 |
| 2024-01-09 | $14.82 | $14.90 | $14.70 | $14.78 | $14.78 | 366,842 |
| 2024-01-08 | $14.77 | $15.14 | $14.77 | $15.11 | $15.11 | 428,250 |
| 2024-01-05 | $14.92 | $14.96 | $14.51 | $14.72 | $14.72 | 417,948 |
| 2024-01-04 | $15.11 | $15.11 | $14.82 | $14.90 | $14.90 | 447,510 |
| 2024-01-03 | $15.40 | $15.40 | $14.93 | $15.01 | $15.01 | 422,912 |
| 2024-01-02 | $15.60 | $15.70 | $15.45 | $15.56 | $15.56 | 296,429 |
| 2023-12-29 | $16.10 | $16.10 | $15.75 | $15.81 | $15.81 | 433,095 |
| 2023-12-28 | $16.01 | $16.05 | $15.90 | $16.03 | $16.03 | 345,304 |
| 2023-12-27 | $16.08 | $16.10 | $15.87 | $16.07 | $16.07 | 382,768 |
| 2023-12-26 | $15.87 | $16.08 | $15.60 | $16.00 | $16.00 | 431,094 |
| 2023-12-22 | $15.70 | $15.96 | $15.57 | $15.79 | $15.79 | 476,801 |
| 2023-12-21 | $15.67 | $15.77 | $15.46 | $15.70 | $15.70 | 626,657 |
| 2023-12-20 | $15.80 | $16.07 | $15.53 | $15.55 | $15.55 | 586,689 |
| 2023-12-19 | $15.58 | $15.83 | $15.58 | $15.79 | $15.79 | 621,282 |
| 2023-12-18 | $15.70 | $15.74 | $15.26 | $15.51 | $15.51 | 459,365 |
| 2023-12-15 | $15.78 | $15.79 | $15.44 | $15.60 | $15.60 | 2,384,084 |
| 2023-12-14 | $15.41 | $15.73 | $15.37 | $15.70 | $15.70 | 801,871 |
| 2023-12-13 | $14.94 | $15.21 | $14.67 | $15.13 | $15.13 | 617,528 |
| 2023-12-12 | $14.91 | $14.99 | $14.78 | $14.94 | $14.94 | 410,227 |
| 2023-12-11 | $14.89 | $15.07 | $14.86 | $14.97 | $14.97 | 509,906 |
| 2023-12-08 | $14.46 | $14.89 | $14.29 | $14.87 | $14.87 | 582,910 |
| 2023-12-07 | $14.43 | $14.48 | $14.25 | $14.48 | $14.48 | 784,936 |
| 2023-12-06 | $14.65 | $14.74 | $14.34 | $14.35 | $14.35 | 390,620 |
| 2023-12-05 | $14.70 | $14.70 | $14.47 | $14.48 | $14.48 | 360,049 |
| 2023-12-04 | $14.85 | $15.03 | $14.72 | $14.81 | $14.81 | 517,394 |
| 2023-12-01 | $14.93 | $15.13 | $14.80 | $14.98 | $14.98 | 1,049,736 |
| 2023-11-30 | $14.69 | $15.03 | $14.58 | $15.01 | $15.01 | 822,646 |
| 2023-11-29 | $14.61 | $14.84 | $14.56 | $14.68 | $14.68 | 565,846 |
| 2023-11-28 | $14.59 | $14.80 | $14.48 | $14.57 | $14.57 | 307,629 |
| 2023-11-27 | $14.36 | $14.73 | $14.21 | $14.62 | $14.62 | 437,997 |
| 2023-11-24 | $14.47 | $14.48 | $14.36 | $14.46 | $14.46 | 111,240 |
| 2023-11-22 | $14.27 | $14.52 | $14.25 | $14.44 | $14.44 | 595,832 |
| 2023-11-21 | $14.26 | $14.33 | $14.13 | $14.13 | $14.13 | 329,776 |
| 2023-11-20 | $14.42 | $14.60 | $14.33 | $14.40 | $14.40 | 490,182 |
| 2023-11-17 | $14.54 | $14.59 | $14.36 | $14.46 | $14.46 | 564,582 |
| 2023-11-16 | $14.52 | $14.57 | $14.14 | $14.38 | $14.38 | 528,680 |
| 2023-11-15 | $14.59 | $14.79 | $14.52 | $14.58 | $14.58 | 814,842 |
| 2023-11-14 | $14.33 | $14.63 | $14.27 | $14.62 | $14.62 | 499,341 |
| 2023-11-13 | $14.20 | $14.25 | $13.99 | $14.00 | $14.00 | 491,177 |
| 2023-11-10 | $13.90 | $14.33 | $13.74 | $14.24 | $14.24 | 613,128 |
| 2023-11-09 | $14.12 | $14.12 | $13.69 | $13.81 | $13.81 | 453,682 |
| 2023-11-08 | $14.09 | $14.09 | $13.83 | $14.06 | $14.06 | 510,619 |
| 2023-11-07 | $14.14 | $14.16 | $13.79 | $14.04 | $14.04 | 905,050 |
| 2023-11-06 | $14.59 | $14.72 | $14.08 | $14.17 | $14.17 | 1,243,713 |
| 2023-11-03 | $14.20 | $14.75 | $14.06 | $14.64 | $14.64 | 1,036,418 |
| 2023-11-02 | $13.59 | $14.16 | $13.43 | $14.02 | $14.02 | 1,742,243 |
| 2023-11-01 | $12.95 | $13.00 | $12.25 | $12.92 | $12.92 | 1,380,464 |
| 2023-10-31 | $11.60 | $11.62 | $11.38 | $11.49 | $11.49 | 1,160,211 |
| 2023-10-30 | $11.60 | $11.66 | $11.39 | $11.57 | $11.57 | 461,816 |
| 2023-10-27 | $11.40 | $11.57 | $11.31 | $11.52 | $11.52 | 603,150 |
| 2023-10-26 | $11.31 | $11.43 | $11.17 | $11.36 | $11.36 | 1,059,934 |
| 2023-10-25 | $11.79 | $11.87 | $11.14 | $11.21 | $11.21 | 1,659,585 |
| 2023-10-24 | $11.86 | $12.00 | $11.83 | $11.90 | $11.90 | 465,107 |
| 2023-10-23 | $12.00 | $12.09 | $11.81 | $11.83 | $11.83 | 581,513 |
| 2023-10-20 | $12.21 | $12.30 | $12.05 | $12.05 | $12.05 | 703,492 |
| 2023-10-19 | $12.30 | $12.51 | $12.11 | $12.19 | $12.19 | 653,248 |
| 2023-10-18 | $12.64 | $12.67 | $12.21 | $12.28 | $12.28 | 912,302 |
| 2023-10-17 | $12.65 | $12.93 | $12.65 | $12.74 | $12.74 | 715,990 |
| 2023-10-16 | $12.56 | $12.78 | $12.50 | $12.77 | $12.77 | 374,204 |
| 2023-10-13 | $12.67 | $12.69 | $12.38 | $12.46 | $12.46 | 334,251 |
| 2023-10-12 | $12.82 | $12.82 | $12.58 | $12.69 | $12.69 | 469,084 |
| 2023-10-11 | $12.83 | $13.00 | $12.68 | $12.79 | $12.79 | 296,057 |
| 2023-10-10 | $12.81 | $13.05 | $12.81 | $12.83 | $12.83 | 452,521 |
| 2023-10-09 | $12.88 | $12.94 | $12.79 | $12.83 | $12.83 | 427,966 |
| 2023-10-06 | $12.78 | $13.00 | $12.76 | $12.93 | $12.93 | 393,170 |
| 2023-10-05 | $12.85 | $13.04 | $12.67 | $12.87 | $12.87 | 542,739 |
| 2023-10-04 | $12.68 | $12.94 | $12.61 | $12.90 | $12.90 | 557,327 |
| 2023-10-03 | $12.86 | $12.89 | $12.63 | $12.68 | $12.68 | 599,737 |
| 2023-10-02 | $12.88 | $13.06 | $12.74 | $12.93 | $12.93 | 746,270 |
| 2023-09-29 | $12.92 | $12.99 | $12.83 | $12.88 | $12.88 | 571,655 |
| 2023-09-28 | $12.76 | $13.17 | $12.76 | $12.92 | $12.92 | 721,883 |
| 2023-09-27 | $12.40 | $12.69 | $12.40 | $12.64 | $12.64 | 511,942 |
| 2023-09-26 | $12.50 | $12.57 | $12.28 | $12.35 | $12.35 | 530,303 |
| 2023-09-25 | $12.50 | $12.63 | $12.39 | $12.55 | $12.55 | 542,431 |
| 2023-09-22 | $12.61 | $12.71 | $12.53 | $12.56 | $12.56 | 385,454 |
| 2023-09-21 | $12.75 | $12.77 | $12.56 | $12.60 | $12.60 | 503,083 |
| 2023-09-20 | $13.08 | $13.17 | $12.81 | $12.82 | $12.82 | 397,132 |
| 2023-09-19 | $13.05 | $13.17 | $12.97 | $13.00 | $13.00 | 527,140 |
| 2023-09-18 | $13.04 | $13.27 | $12.99 | $13.04 | $13.04 | 848,879 |
| 2023-09-15 | $13.24 | $13.31 | $12.72 | $12.99 | $12.99 | 5,162,671 |
| 2023-09-14 | $13.07 | $13.42 | $13.07 | $13.29 | $13.29 | 1,231,831 |
| 2023-09-13 | $12.95 | $13.25 | $12.88 | $12.95 | $12.95 | 847,706 |
| 2023-09-12 | $12.77 | $13.05 | $12.64 | $12.97 | $12.97 | 758,794 |
| 2023-09-11 | $12.95 | $12.96 | $12.66 | $12.77 | $12.77 | 940,738 |
| 2023-09-08 | $13.51 | $13.52 | $12.78 | $12.91 | $12.91 | 1,050,598 |
| 2023-09-07 | $13.70 | $13.71 | $13.41 | $13.55 | $13.55 | 659,357 |
| 2023-09-06 | $13.95 | $14.11 | $13.69 | $13.71 | $13.71 | 529,161 |
| 2023-09-05 | $14.83 | $14.83 | $13.70 | $13.88 | $13.88 | 1,123,362 |
| 2023-09-01 | $14.95 | $15.15 | $14.84 | $14.87 | $14.87 | 858,717 |
| 2023-08-31 | $14.97 | $15.24 | $14.88 | $14.90 | $14.90 | 1,008,594 |
| 2023-08-30 | $14.78 | $15.13 | $14.77 | $14.88 | $14.88 | 614,078 |
| 2023-08-29 | $15.00 | $15.04 | $14.76 | $14.83 | $14.83 | 781,832 |
| 2023-08-28 | $14.88 | $15.10 | $14.88 | $14.99 | $14.99 | 721,776 |
| 2023-08-25 | $14.74 | $14.86 | $14.58 | $14.77 | $14.77 | 482,171 |
| 2023-08-24 | $14.95 | $15.07 | $14.65 | $14.70 | $14.70 | 749,353 |
| 2023-08-23 | $14.73 | $15.01 | $14.69 | $14.85 | $14.85 | 1,072,233 |
| 2023-08-22 | $14.78 | $15.02 | $14.65 | $14.72 | $14.72 | 881,167 |
| 2023-08-21 | $14.73 | $15.00 | $14.67 | $14.68 | $14.68 | 1,145,071 |
| 2023-08-18 | $14.32 | $14.65 | $14.32 | $14.57 | $14.57 | 706,582 |
| 2023-08-17 | $14.28 | $14.55 | $14.25 | $14.48 | $14.48 | 586,712 |
| 2023-08-16 | $14.22 | $14.34 | $14.11 | $14.24 | $14.24 | 723,449 |
| 2023-08-15 | $14.45 | $14.49 | $14.25 | $14.29 | $14.29 | 389,162 |
| 2023-08-14 | $14.43 | $14.70 | $14.28 | $14.57 | $14.57 | 540,090 |
| 2023-08-11 | $14.33 | $14.53 | $14.28 | $14.49 | $14.49 | 367,633 |
| 2023-08-10 | $14.79 | $15.02 | $14.30 | $14.40 | $14.40 | 829,660 |
| 2023-08-09 | $14.95 | $14.99 | $14.58 | $14.71 | $14.71 | 580,721 |
| 2023-08-08 | $14.87 | $15.26 | $14.79 | $15.00 | $15.00 | 1,468,580 |
| 2023-08-07 | $15.01 | $15.10 | $14.67 | $14.97 | $14.97 | 679,019 |
| 2023-08-04 | $14.70 | $15.21 | $14.70 | $15.05 | $15.05 | 929,503 |
| 2023-08-03 | $14.74 | $15.15 | $14.59 | $14.70 | $14.70 | 1,190,200 |
| 2023-08-02 | $14.26 | $15.12 | $13.99 | $14.66 | $14.66 | 1,206,517 |
| 2023-08-01 | $14.32 | $14.44 | $14.20 | $14.37 | $14.37 | 669,029 |
| 2023-07-31 | $14.07 | $14.36 | $14.07 | $14.36 | $14.36 | 467,002 |
| 2023-07-28 | $14.15 | $14.34 | $14.00 | $14.05 | $14.05 | 261,578 |
| 2023-07-27 | $14.22 | $14.36 | $13.89 | $14.02 | $14.02 | 435,814 |
| 2023-07-26 | $14.15 | $14.35 | $13.99 | $14.04 | $14.04 | 429,688 |
| 2023-07-25 | $14.01 | $14.35 | $14.01 | $14.24 | $14.24 | 457,635 |
| 2023-07-24 | $13.81 | $14.10 | $13.76 | $14.06 | $14.06 | 331,941 |
| 2023-07-21 | $14.06 | $14.10 | $13.75 | $13.84 | $13.84 | 462,870 |
| 2023-07-20 | $14.22 | $14.22 | $13.87 | $13.97 | $13.97 | 264,840 |
| 2023-07-19 | $14.27 | $14.35 | $14.11 | $14.23 | $14.23 | 331,910 |
| 2023-07-18 | $14.00 | $14.26 | $14.00 | $14.21 | $14.21 | 311,525 |
| 2023-07-17 | $13.91 | $14.13 | $13.88 | $14.01 | $14.01 | 291,114 |
| 2023-07-14 | $13.95 | $13.99 | $13.62 | $13.88 | $13.88 | 390,656 |
| 2023-07-13 | $13.95 | $14.06 | $13.88 | $14.04 | $14.04 | 343,661 |
| 2023-07-12 | $13.80 | $13.94 | $13.41 | $13.90 | $13.90 | 736,475 |
| 2023-07-11 | $13.72 | $13.73 | $13.45 | $13.53 | $13.53 | 282,357 |
| 2023-07-10 | $13.55 | $13.66 | $13.43 | $13.66 | $13.66 | 462,315 |
| 2023-07-07 | $13.64 | $13.74 | $13.39 | $13.56 | $13.56 | 449,798 |
| 2023-07-06 | $13.58 | $13.76 | $13.38 | $13.59 | $13.59 | 305,887 |
| 2023-07-05 | $13.72 | $13.87 | $13.56 | $13.77 | $13.77 | 384,061 |
| 2023-07-03 | $13.79 | $13.96 | $13.71 | $13.87 | $13.87 | 134,892 |
| 2023-06-30 | $13.97 | $14.05 | $13.83 | $13.90 | $13.90 | 593,851 |
| 2023-06-29 | $13.43 | $13.85 | $13.43 | $13.83 | $13.83 | 392,936 |
| 2023-06-28 | $13.45 | $13.46 | $13.27 | $13.39 | $13.39 | 362,501 |
| 2023-06-27 | $13.21 | $13.52 | $13.14 | $13.47 | $13.47 | 375,436 |
| 2023-06-26 | $13.43 | $13.71 | $13.22 | $13.23 | $13.23 | 451,686 |
| 2023-06-23 | $13.62 | $13.64 | $13.28 | $13.38 | $13.38 | 1,466,298 |
| 2023-06-22 | $13.67 | $13.92 | $13.51 | $13.89 | $13.89 | 575,488 |
| 2023-06-21 | $13.61 | $13.82 | $13.56 | $13.74 | $13.74 | 596,563 |
| 2023-06-20 | $13.66 | $13.82 | $13.58 | $13.75 | $13.75 | 603,135 |
| 2023-06-16 | $13.89 | $13.93 | $13.52 | $13.66 | $13.66 | 1,513,115 |
| 2023-06-15 | $13.57 | $13.68 | $13.50 | $13.68 | $13.68 | 669,238 |
| 2023-06-14 | $13.90 | $13.96 | $13.57 | $13.68 | $13.68 | 707,993 |
| 2023-06-13 | $14.10 | $14.20 | $13.86 | $13.89 | $13.89 | 517,894 |
| 2023-06-12 | $13.85 | $14.17 | $13.85 | $14.07 | $14.07 | 432,796 |
| 2023-06-09 | $14.04 | $14.09 | $13.82 | $13.86 | $13.86 | 350,815 |
| 2023-06-08 | $14.29 | $14.34 | $13.96 | $13.99 | $13.99 | 415,929 |
| 2023-06-07 | $13.84 | $14.40 | $13.75 | $14.36 | $14.36 | 623,850 |
| 2023-06-06 | $13.11 | $13.87 | $13.06 | $13.75 | $13.75 | 616,425 |
| 2023-06-05 | $13.55 | $13.55 | $13.13 | $13.14 | $13.14 | 471,506 |
| 2023-06-02 | $13.59 | $13.80 | $13.59 | $13.74 | $13.74 | 543,905 |
| 2023-06-01 | $13.66 | $13.68 | $13.37 | $13.40 | $13.40 | 884,371 |
| 2023-05-31 | $13.57 | $13.89 | $13.32 | $13.70 | $13.70 | 3,039,589 |
| 2023-05-30 | $14.10 | $14.21 | $13.56 | $13.73 | $13.73 | 709,340 |
| 2023-05-26 | $13.61 | $14.10 | $13.60 | $14.01 | $14.01 | 562,135 |
| 2023-05-25 | $13.21 | $13.63 | $13.20 | $13.60 | $13.60 | 558,845 |
| 2023-05-24 | $13.25 | $13.31 | $13.10 | $13.17 | $13.17 | 537,077 |
| 2023-05-23 | $13.26 | $13.65 | $13.19 | $13.36 | $13.36 | 582,298 |
| 2023-05-22 | $13.08 | $13.33 | $12.93 | $13.29 | $13.29 | 509,789 |
| 2023-05-19 | $13.29 | $13.39 | $12.90 | $13.01 | $13.01 | 417,204 |
| 2023-05-18 | $12.93 | $13.20 | $12.89 | $13.12 | $13.12 | 366,039 |
| 2023-05-17 | $12.65 | $13.02 | $12.54 | $12.93 | $12.93 | 494,299 |
| 2023-05-16 | $12.54 | $12.69 | $12.36 | $12.65 | $12.65 | 685,804 |
| 2023-05-15 | $12.17 | $12.67 | $12.08 | $12.66 | $12.66 | 904,496 |
| 2023-05-12 | $12.04 | $12.16 | $11.97 | $12.11 | $12.11 | 512,263 |
| 2023-05-11 | $11.61 | $12.10 | $11.59 | $12.03 | $12.03 | 700,224 |
| 2023-05-10 | $11.73 | $11.79 | $11.51 | $11.68 | $11.68 | 627,676 |
| 2023-05-09 | $11.37 | $11.59 | $11.24 | $11.54 | $11.54 | 492,457 |
| 2023-05-08 | $11.64 | $11.76 | $11.34 | $11.47 | $11.47 | 559,550 |
| 2023-05-05 | $11.67 | $11.75 | $11.58 | $11.65 | $11.65 | 542,921 |
| 2023-05-04 | $11.72 | $11.72 | $11.20 | $11.50 | $11.50 | 1,056,776 |
| 2023-05-03 | $11.59 | $11.78 | $11.13 | $11.42 | $11.42 | 827,978 |
| 2023-05-02 | $11.75 | $11.86 | $11.48 | $11.62 | $11.62 | 432,640 |
| 2023-05-01 | $11.82 | $12.10 | $11.81 | $11.84 | $11.84 | 399,126 |
| 2023-04-28 | $11.62 | $11.89 | $11.57 | $11.81 | $11.81 | 597,950 |
| 2023-04-27 | $11.72 | $11.72 | $11.52 | $11.60 | $11.60 | 346,105 |
| 2023-04-26 | $11.48 | $11.75 | $11.40 | $11.62 | $11.62 | 414,999 |
| 2023-04-25 | $12.08 | $12.20 | $11.59 | $11.59 | $11.59 | 417,389 |
| 2023-04-24 | $12.28 | $12.39 | $12.17 | $12.25 | $12.25 | 317,867 |
| 2023-04-21 | $12.54 | $12.54 | $12.23 | $12.28 | $12.28 | 334,488 |
| 2023-04-20 | $12.59 | $12.67 | $12.43 | $12.56 | $12.56 | 427,449 |
| 2023-04-19 | $12.51 | $12.69 | $12.40 | $12.69 | $12.69 | 505,304 |
| 2023-04-18 | $12.67 | $12.77 | $12.57 | $12.64 | $12.64 | 397,391 |
| 2023-04-17 | $12.50 | $12.72 | $12.45 | $12.67 | $12.67 | 473,097 |
| 2023-04-14 | $12.60 | $12.67 | $12.45 | $12.53 | $12.53 | 318,132 |
| 2023-04-13 | $12.47 | $12.63 | $12.40 | $12.62 | $12.62 | 485,061 |
| 2023-04-12 | $12.76 | $12.80 | $12.43 | $12.46 | $12.46 | 371,727 |
| 2023-04-11 | $12.64 | $12.82 | $12.53 | $12.56 | $12.56 | 444,320 |
| 2023-04-10 | $12.64 | $12.85 | $12.51 | $12.63 | $12.63 | 386,129 |
| 2023-04-06 | $12.70 | $12.84 | $12.58 | $12.65 | $12.65 | 420,938 |
| 2023-04-05 | $12.86 | $12.95 | $12.68 | $12.72 | $12.72 | 316,682 |
| 2023-04-04 | $13.26 | $13.36 | $12.88 | $12.94 | $12.94 | 385,421 |
| 2023-04-03 | $13.47 | $13.51 | $13.11 | $13.27 | $13.27 | 392,123 |
| 2023-03-31 | $13.18 | $13.52 | $13.10 | $13.49 | $13.49 | 748,983 |
| 2023-03-30 | $13.12 | $13.26 | $12.94 | $13.13 | $13.13 | 238,888 |
| 2023-03-29 | $12.89 | $13.07 | $12.75 | $13.03 | $13.03 | 348,230 |
| 2023-03-28 | $12.65 | $12.75 | $12.55 | $12.74 | $12.74 | 354,542 |
| 2023-03-27 | $12.71 | $12.79 | $12.61 | $12.70 | $12.70 | 297,747 |
| 2023-03-24 | $12.34 | $12.64 | $12.26 | $12.60 | $12.60 | 399,880 |
| 2023-03-23 | $12.58 | $12.87 | $12.37 | $12.49 | $12.49 | 440,521 |
| 2023-03-22 | $12.80 | $13.00 | $12.52 | $12.52 | $12.52 | 519,674 |
| 2023-03-21 | $12.79 | $12.94 | $12.60 | $12.81 | $12.81 | 617,143 |
| 2023-03-20 | $12.33 | $12.62 | $12.30 | $12.55 | $12.55 | 614,310 |
| 2023-03-17 | $12.36 | $12.48 | $12.08 | $12.17 | $12.17 | 1,854,944 |
| 2023-03-16 | $12.11 | $12.58 | $11.97 | $12.46 | $12.46 | 473,076 |
| 2023-03-15 | $12.35 | $12.48 | $12.08 | $12.30 | $12.30 | 508,280 |
| 2023-03-14 | $12.86 | $12.93 | $12.52 | $12.67 | $12.67 | 353,577 |
| 2023-03-13 | $12.73 | $12.84 | $12.42 | $12.48 | $12.48 | 466,364 |
| 2023-03-10 | $13.22 | $13.22 | $12.82 | $12.91 | $12.91 | 446,651 |
| 2023-03-09 | $13.33 | $13.55 | $13.28 | $13.31 | $13.31 | 463,094 |
| 2023-03-08 | $13.36 | $13.38 | $13.18 | $13.27 | $13.27 | 662,739 |
| 2023-03-07 | $13.37 | $13.53 | $13.18 | $13.30 | $13.30 | 604,705 |
| 2023-03-06 | $13.46 | $13.67 | $13.21 | $13.34 | $13.34 | 461,415 |
| 2023-03-03 | $13.62 | $13.63 | $13.43 | $13.55 | $13.55 | 356,902 |
| 2023-03-02 | $13.39 | $13.52 | $13.24 | $13.52 | $13.52 | 337,683 |
| 2023-03-01 | $13.32 | $13.67 | $13.32 | $13.51 | $13.51 | 422,387 |
| 2023-02-28 | $13.35 | $13.45 | $13.21 | $13.29 | $13.29 | 709,911 |
| 2023-02-27 | $13.59 | $13.59 | $13.35 | $13.42 | $13.42 | 285,886 |
| 2023-02-24 | $13.30 | $13.50 | $13.28 | $13.43 | $13.43 | 325,679 |
| 2023-02-23 | $13.86 | $13.86 | $13.25 | $13.54 | $13.54 | 587,928 |
| 2023-02-22 | $13.71 | $13.97 | $13.57 | $13.73 | $13.73 | 617,280 |
| 2023-02-21 | $14.07 | $14.34 | $13.63 | $13.69 | $13.69 | 483,285 |
| 2023-02-17 | $14.26 | $14.33 | $13.99 | $14.29 | $14.29 | 435,885 |
| 2023-02-16 | $13.98 | $14.27 | $13.96 | $14.22 | $14.22 | 468,619 |
| 2023-02-15 | $13.85 | $14.26 | $13.83 | $14.22 | $14.22 | 386,633 |
| 2023-02-14 | $13.96 | $14.09 | $13.75 | $13.95 | $13.95 | 504,969 |
| 2023-02-13 | $13.83 | $14.00 | $13.70 | $14.00 | $14.00 | 544,721 |
| 2023-02-10 | $13.60 | $14.13 | $13.59 | $14.02 | $14.02 | 655,685 |
| 2023-02-09 | $14.42 | $14.42 | $13.05 | $13.59 | $13.59 | 1,832,697 |
| 2023-02-08 | $15.89 | $15.96 | $15.66 | $15.80 | $15.80 | 335,111 |
| 2023-02-07 | $15.97 | $16.11 | $15.79 | $16.03 | $16.03 | 439,672 |
| 2023-02-06 | $16.22 | $16.37 | $15.88 | $15.96 | $15.96 | 363,389 |
| 2023-02-03 | $16.16 | $16.68 | $16.10 | $16.39 | $16.39 | 471,123 |
| 2023-02-02 | $16.30 | $16.58 | $16.17 | $16.42 | $16.42 | 607,743 |
| 2023-02-01 | $15.64 | $16.27 | $15.58 | $16.12 | $16.12 | 483,713 |
| 2023-01-31 | $15.41 | $15.75 | $15.30 | $15.72 | $15.72 | 585,761 |
| 2023-01-30 | $15.22 | $15.44 | $15.12 | $15.27 | $15.27 | 302,481 |
| 2023-01-27 | $15.40 | $15.65 | $15.30 | $15.39 | $15.39 | 422,478 |
| 2023-01-26 | $16.15 | $16.41 | $15.17 | $15.55 | $15.55 | 733,753 |
| 2023-01-25 | $16.65 | $16.78 | $16.47 | $16.73 | $16.73 | 579,522 |
| 2023-01-24 | $16.17 | $17.11 | $16.17 | $16.86 | $16.86 | 289,676 |
| 2023-01-23 | $17.16 | $17.26 | $16.91 | $17.14 | $17.14 | 288,576 |
| 2023-01-20 | $16.87 | $17.15 | $16.69 | $17.14 | $17.14 | 371,595 |
| 2023-01-19 | $16.71 | $16.94 | $16.46 | $16.70 | $16.70 | 372,809 |
| 2023-01-18 | $17.13 | $17.46 | $16.83 | $16.84 | $16.84 | 233,787 |
| 2023-01-17 | $17.28 | $17.41 | $16.93 | $17.03 | $17.03 | 318,652 |
| 2023-01-13 | $16.61 | $17.33 | $16.61 | $17.30 | $17.30 | 406,102 |
| 2023-01-12 | $16.49 | $16.91 | $16.38 | $16.88 | $16.88 | 365,435 |
| 2023-01-11 | $16.25 | $16.49 | $16.17 | $16.47 | $16.47 | 259,490 |
| 2023-01-10 | $16.10 | $16.25 | $15.92 | $16.25 | $16.25 | 305,601 |
| 2023-01-09 | $15.96 | $16.34 | $15.96 | $16.08 | $16.08 | 394,280 |
| 2023-01-06 | $15.34 | $15.97 | $15.16 | $15.86 | $15.86 | 411,596 |
| 2023-01-05 | $14.97 | $15.26 | $14.89 | $15.07 | $15.07 | 437,213 |
| 2023-01-04 | $15.29 | $15.52 | $14.95 | $15.02 | $15.02 | 512,706 |
| 2023-01-03 | $15.30 | $15.48 | $14.92 | $15.12 | $15.12 | 395,096 |
| 2022-12-30 | $15.04 | $15.19 | $14.95 | $15.08 | $15.08 | 504,854 |
| 2022-12-29 | $14.66 | $15.25 | $14.66 | $15.22 | $15.22 | 324,556 |
| 2022-12-28 | $14.97 | $15.07 | $14.50 | $14.51 | $14.51 | 201,623 |
| 2022-12-27 | $15.01 | $15.14 | $14.80 | $14.98 | $14.98 | 290,499 |
| 2022-12-23 | $14.89 | $15.14 | $14.79 | $14.96 | $14.96 | 199,442 |
| 2022-12-22 | $15.15 | $15.29 | $14.77 | $14.97 | $14.97 | 308,795 |
| 2022-12-21 | $15.21 | $15.47 | $15.19 | $15.40 | $15.40 | 340,791 |
| 2022-12-20 | $14.92 | $15.21 | $14.88 | $15.13 | $15.13 | 659,847 |
| 2022-12-19 | $15.53 | $15.67 | $14.94 | $14.97 | $14.97 | 525,645 |
| 2022-12-16 | $14.78 | $15.69 | $14.51 | $15.62 | $15.62 | 2,326,349 |
| 2022-12-15 | $15.50 | $15.50 | $14.93 | $14.99 | $14.99 | 446,625 |
| 2022-12-14 | $16.21 | $16.37 | $15.74 | $15.82 | $15.82 | 483,512 |
| 2022-12-13 | $16.75 | $16.95 | $16.20 | $16.22 | $16.22 | 1,347,938 |
| 2022-12-12 | $16.02 | $16.33 | $15.84 | $16.25 | $16.25 | 408,368 |
| 2022-12-09 | $15.93 | $16.17 | $15.83 | $16.09 | $16.09 | 552,404 |
| 2022-12-08 | $15.72 | $16.21 | $15.65 | $16.03 | $16.03 | 422,952 |
| 2022-12-07 | $15.35 | $15.71 | $15.27 | $15.65 | $15.65 | 428,275 |
| 2022-12-06 | $15.41 | $15.52 | $15.28 | $15.40 | $15.40 | 421,031 |
| 2022-12-05 | $15.90 | $15.99 | $15.28 | $15.43 | $15.43 | 379,333 |
| 2022-12-02 | $15.77 | $16.11 | $15.77 | $16.02 | $16.02 | 393,743 |
| 2022-12-01 | $16.14 | $16.35 | $16.00 | $16.05 | $16.05 | 343,162 |
| 2022-11-30 | $15.07 | $16.09 | $14.96 | $16.07 | $16.07 | 721,232 |
| 2022-11-29 | $15.24 | $15.40 | $15.14 | $15.14 | $15.14 | 261,798 |
| 2022-11-28 | $15.53 | $15.58 | $15.29 | $15.31 | $15.31 | 593,142 |
| 2022-11-25 | $15.56 | $15.84 | $15.56 | $15.69 | $15.69 | 193,511 |
| 2022-11-23 | $15.47 | $15.69 | $15.44 | $15.67 | $15.67 | 412,486 |
| 2022-11-22 | $15.28 | $15.53 | $15.28 | $15.51 | $15.51 | 257,782 |
| 2022-11-21 | $15.23 | $15.33 | $15.13 | $15.21 | $15.21 | 285,263 |
| 2022-11-18 | $15.45 | $15.73 | $15.23 | $15.41 | $15.41 | 389,043 |
| 2022-11-17 | $14.88 | $15.19 | $14.88 | $15.18 | $15.18 | 291,062 |
| 2022-11-16 | $15.07 | $15.24 | $14.94 | $15.13 | $15.13 | 362,627 |
| 2022-11-15 | $15.36 | $15.64 | $15.05 | $15.23 | $15.23 | 433,513 |
| 2022-11-14 | $15.04 | $15.51 | $15.02 | $15.04 | $15.04 | 506,884 |
| 2022-11-11 | $14.85 | $15.40 | $14.84 | $15.21 | $15.21 | 667,806 |
| 2022-11-10 | $14.32 | $14.85 | $14.26 | $14.82 | $14.82 | 667,332 |
| 2022-11-09 | $14.04 | $14.12 | $13.48 | $13.67 | $13.67 | 495,401 |
| 2022-11-08 | $14.02 | $14.50 | $13.95 | $14.21 | $14.21 | 443,981 |
| 2022-11-07 | $13.88 | $13.89 | $13.57 | $13.83 | $13.83 | 555,554 |
| 2022-11-04 | $13.00 | $14.23 | $12.96 | $13.93 | $13.93 | 695,038 |
| 2022-11-03 | $14.20 | $14.23 | $12.67 | $12.73 | $12.73 | 1,433,262 |
| 2022-11-02 | $15.36 | $15.59 | $14.97 | $15.00 | $15.00 | 425,515 |
| 2022-11-01 | $15.47 | $15.52 | $15.26 | $15.36 | $15.36 | 522,460 |
| 2022-10-31 | $15.29 | $15.49 | $15.07 | $15.31 | $15.31 | 545,911 |
| 2022-10-28 | $14.99 | $15.41 | $14.99 | $15.35 | $15.35 | 410,726 |
| 2022-10-27 | $15.35 | $15.47 | $14.89 | $14.94 | $14.94 | 519,354 |
| 2022-10-26 | $15.22 | $15.76 | $15.18 | $15.20 | $15.20 | 621,802 |
| 2022-10-25 | $14.82 | $15.37 | $14.82 | $15.28 | $15.28 | 385,123 |
| 2022-10-24 | $14.67 | $14.97 | $14.55 | $14.90 | $14.90 | 337,754 |
| 2022-10-21 | $14.15 | $14.69 | $14.07 | $14.64 | $14.64 | 347,045 |
| 2022-10-20 | $13.83 | $14.37 | $13.82 | $14.09 | $14.09 | 458,132 |
| 2022-10-19 | $13.66 | $13.86 | $13.57 | $13.83 | $13.83 | 422,370 |
| 2022-10-18 | $13.70 | $13.95 | $13.61 | $13.81 | $13.81 | 513,715 |
| 2022-10-17 | $13.02 | $13.43 | $13.00 | $13.39 | $13.39 | 502,299 |
| 2022-10-14 | $13.12 | $13.16 | $12.35 | $12.69 | $12.69 | 621,256 |
| 2022-10-13 | $12.49 | $13.05 | $12.29 | $12.89 | $12.89 | 1,051,557 |
| 2022-10-12 | $13.25 | $13.28 | $12.65 | $12.65 | $12.65 | 931,919 |
| 2022-10-11 | $13.43 | $13.47 | $13.12 | $13.20 | $13.20 | 814,945 |
| 2022-10-10 | $13.88 | $13.88 | $13.49 | $13.58 | $13.58 | 331,251 |
| 2022-10-07 | $14.01 | $14.02 | $13.70 | $13.79 | $13.79 | 639,263 |
| 2022-10-06 | $14.13 | $14.59 | $14.12 | $14.28 | $14.28 | 486,696 |
| 2022-10-05 | $14.05 | $14.32 | $13.99 | $14.22 | $14.22 | 457,547 |
| 2022-10-04 | $13.91 | $14.27 | $13.91 | $14.26 | $14.26 | 455,077 |
| 2022-10-03 | $13.38 | $13.78 | $13.31 | $13.67 | $13.67 | 487,836 |
| 2022-09-30 | $13.33 | $13.60 | $13.18 | $13.18 | $13.18 | 628,142 |
| 2022-09-29 | $13.44 | $13.45 | $13.10 | $13.33 | $13.33 | 462,327 |
| 2022-09-28 | $13.25 | $13.74 | $13.22 | $13.65 | $13.65 | 543,655 |
| 2022-09-27 | $13.35 | $13.48 | $13.10 | $13.31 | $13.31 | 464,585 |
| 2022-09-26 | $13.46 | $13.74 | $13.20 | $13.21 | $13.21 | 439,196 |
| 2022-09-23 | $13.76 | $13.85 | $13.27 | $13.47 | $13.47 | 540,532 |
| 2022-09-22 | $14.31 | $14.40 | $13.90 | $14.00 | $14.00 | 432,122 |
| 2022-09-21 | $14.51 | $14.71 | $14.30 | $14.36 | $14.36 | 383,210 |
| 2022-09-20 | $14.43 | $14.43 | $14.19 | $14.39 | $14.39 | 392,619 |
| 2022-09-19 | $14.29 | $14.64 | $14.29 | $14.57 | $14.57 | 423,323 |
| 2022-09-16 | $14.57 | $14.57 | $14.21 | $14.44 | $14.44 | 785,951 |
| 2022-09-15 | $15.21 | $15.26 | $14.65 | $14.68 | $14.68 | 422,340 |
| 2022-09-14 | $15.27 | $15.36 | $15.09 | $15.36 | $15.36 | 501,545 |
| 2022-09-13 | $15.41 | $15.60 | $15.18 | $15.23 | $15.23 | 436,569 |
| 2022-09-12 | $15.60 | $15.88 | $15.50 | $15.79 | $15.79 | 563,792 |
| 2022-09-09 | $15.25 | $15.56 | $15.24 | $15.47 | $15.47 | 454,312 |
| 2022-09-08 | $14.94 | $15.17 | $14.75 | $15.14 | $15.14 | 368,156 |
| 2022-09-07 | $14.83 | $15.11 | $14.73 | $15.06 | $15.06 | 636,551 |
| 2022-09-06 | $15.20 | $15.21 | $14.81 | $14.93 | $14.93 | 702,774 |
| 2022-09-02 | $15.42 | $15.60 | $15.10 | $15.12 | $15.12 | 468,413 |
| 2022-09-01 | $15.55 | $15.74 | $15.06 | $15.28 | $15.28 | 623,322 |
| 2022-08-31 | $15.83 | $15.97 | $15.72 | $15.73 | $15.73 | 814,782 |
| 2022-08-30 | $16.52 | $16.52 | $15.73 | $15.79 | $15.79 | 696,507 |
| 2022-08-29 | $16.39 | $16.66 | $16.31 | $16.52 | $16.52 | 509,248 |
| 2022-08-26 | $17.40 | $17.42 | $16.52 | $16.58 | $16.58 | 563,427 |
| 2022-08-25 | $16.91 | $17.49 | $16.91 | $17.43 | $17.43 | 543,914 |
| 2022-08-24 | $16.40 | $16.91 | $16.36 | $16.78 | $16.78 | 611,729 |
| 2022-08-23 | $16.42 | $16.65 | $16.37 | $16.38 | $16.38 | 412,768 |
| 2022-08-22 | $16.27 | $16.57 | $16.10 | $16.38 | $16.38 | 486,072 |
| 2022-08-19 | $16.66 | $16.70 | $16.49 | $16.52 | $16.52 | 1,543,218 |
| 2022-08-18 | $16.25 | $16.92 | $16.25 | $16.85 | $16.85 | 710,783 |
| 2022-08-17 | $16.19 | $16.44 | $15.97 | $16.28 | $16.28 | 791,718 |
| 2022-08-16 | $16.37 | $16.54 | $16.23 | $16.41 | $16.41 | 712,667 |
| 2022-08-15 | $16.50 | $16.57 | $16.03 | $16.50 | $16.50 | 863,312 |
| 2022-08-12 | $16.09 | $16.69 | $16.00 | $16.58 | $16.58 | 1,102,881 |
| 2022-08-11 | $16.30 | $16.30 | $15.95 | $16.02 | $16.02 | 786,118 |
| 2022-08-10 | $15.90 | $16.38 | $15.80 | $16.24 | $16.24 | 1,525,627 |
| 2022-08-09 | $16.05 | $16.28 | $15.63 | $15.71 | $15.71 | 1,326,964 |
| 2022-08-08 | $16.62 | $16.80 | $16.21 | $16.31 | $16.31 | 1,203,187 |
| 2022-08-05 | $16.49 | $17.48 | $16.34 | $16.78 | $16.78 | 1,657,633 |
| 2022-08-04 | $14.76 | $16.63 | $14.59 | $16.53 | $16.53 | 2,208,720 |
| 2022-08-03 | $13.56 | $13.62 | $13.41 | $13.51 | $13.51 | 432,794 |
| 2022-08-02 | $13.56 | $13.81 | $13.52 | $13.54 | $13.54 | 370,831 |
| 2022-08-01 | $13.51 | $13.80 | $13.34 | $13.70 | $13.70 | 468,200 |
| 2022-07-29 | $13.42 | $13.61 | $13.23 | $13.53 | $13.53 | 519,567 |
| 2022-07-28 | $13.19 | $13.46 | $13.14 | $13.44 | $13.44 | 1,222,501 |
| 2022-07-27 | $12.77 | $13.13 | $12.23 | $13.10 | $13.10 | 484,842 |
| 2022-07-26 | $12.71 | $12.80 | $12.63 | $12.71 | $12.71 | 461,087 |
| 2022-07-25 | $13.03 | $13.03 | $12.71 | $12.72 | $12.72 | 638,036 |
| 2022-07-22 | $13.14 | $13.23 | $12.74 | $12.79 | $12.79 | 572,138 |
| 2022-07-21 | $13.13 | $13.19 | $12.92 | $13.17 | $13.17 | 347,881 |
| 2022-07-20 | $12.88 | $13.20 | $12.80 | $13.19 | $13.19 | 487,305 |
| 2022-07-19 | $12.61 | $13.11 | $12.61 | $12.91 | $12.91 | 566,249 |
| 2022-07-18 | $12.66 | $12.81 | $12.39 | $12.39 | $12.39 | 834,154 |
| 2022-07-15 | $12.05 | $12.61 | $11.75 | $12.58 | $12.58 | 756,403 |
| 2022-07-14 | $11.71 | $11.84 | $11.55 | $11.82 | $11.82 | 388,535 |
| 2022-07-13 | $11.74 | $12.00 | $11.69 | $11.87 | $11.87 | 376,805 |
| 2022-07-12 | $11.77 | $12.04 | $11.77 | $11.85 | $11.85 | 383,463 |
| 2022-07-11 | $11.93 | $11.93 | $11.73 | $11.79 | $11.79 | 365,541 |
| 2022-07-08 | $11.91 | $12.12 | $11.86 | $12.01 | $12.01 | 422,714 |
| 2022-07-07 | $11.90 | $12.14 | $11.88 | $11.95 | $11.95 | 387,451 |
| 2022-07-06 | $11.92 | $11.97 | $11.61 | $11.75 | $11.75 | 406,494 |
| 2022-07-05 | $11.92 | $11.97 | $11.53 | $11.90 | $11.90 | 878,144 |
| 2022-07-01 | $12.39 | $12.46 | $11.99 | $12.17 | $12.17 | 595,035 |
| 2022-06-30 | $12.21 | $12.59 | $12.05 | $12.50 | $12.50 | 726,673 |
| 2022-06-29 | $12.51 | $12.68 | $12.23 | $12.39 | $12.39 | 535,764 |
| 2022-06-28 | $12.74 | $12.97 | $12.51 | $12.51 | $12.51 | 460,219 |
| 2022-06-27 | $12.55 | $12.82 | $12.46 | $12.77 | $12.77 | 546,059 |
| 2022-06-24 | $12.03 | $12.47 | $11.93 | $12.44 | $12.44 | 1,469,374 |
| 2022-06-23 | $12.40 | $12.41 | $11.94 | $12.04 | $12.04 | 1,093,127 |
| 2022-06-22 | $12.43 | $12.58 | $12.32 | $12.48 | $12.48 | 625,739 |
| 2022-06-21 | $12.82 | $12.88 | $12.47 | $12.59 | $12.59 | 935,708 |
| 2022-06-17 | $12.66 | $12.76 | $12.28 | $12.69 | $12.69 | 1,999,907 |
| 2022-06-16 | $13.35 | $13.61 | $12.39 | $12.54 | $12.54 | 831,094 |
| 2022-06-15 | $13.47 | $13.83 | $13.42 | $13.63 | $13.63 | 768,187 |
| 2022-06-14 | $13.14 | $13.37 | $12.74 | $13.31 | $13.31 | 641,040 |
| 2022-06-13 | $13.60 | $13.61 | $13.07 | $13.12 | $13.12 | 567,136 |
| 2022-06-10 | $14.26 | $14.36 | $13.84 | $13.84 | $13.84 | 592,127 |
| 2022-06-09 | $14.58 | $14.66 | $14.46 | $14.49 | $14.49 | 494,641 |
| 2022-06-08 | $14.64 | $14.79 | $14.48 | $14.63 | $14.63 | 515,209 |
| 2022-06-07 | $14.65 | $14.73 | $14.44 | $14.64 | $14.64 | 642,338 |
| 2022-06-06 | $14.55 | $14.86 | $14.48 | $14.77 | $14.77 | 1,498,100 |
| 2022-06-03 | $14.48 | $14.54 | $14.27 | $14.45 | $14.45 | 504,645 |
| 2022-06-02 | $14.30 | $14.60 | $14.22 | $14.55 | $14.55 | 564,416 |
| 2022-06-01 | $14.31 | $14.41 | $14.08 | $14.26 | $14.26 | 526,080 |
| 2022-05-31 | $14.38 | $14.45 | $14.25 | $14.29 | $14.29 | 801,583 |
| 2022-05-27 | $14.10 | $14.49 | $14.10 | $14.45 | $14.45 | 751,814 |
| 2022-05-26 | $13.80 | $14.15 | $13.80 | $14.02 | $14.02 | 627,344 |
| 2022-05-25 | $13.97 | $14.02 | $13.73 | $13.83 | $13.83 | 569,546 |
| 2022-05-24 | $13.83 | $14.08 | $13.77 | $14.00 | $14.00 | 811,888 |
| 2022-05-23 | $13.99 | $14.13 | $13.83 | $13.92 | $13.92 | 663,992 |
| 2022-05-20 | $14.23 | $14.38 | $13.53 | $13.85 | $13.85 | 1,129,619 |
| 2022-05-19 | $14.31 | $14.52 | $14.04 | $14.13 | $14.13 | 915,572 |
| 2022-05-18 | $14.73 | $15.02 | $14.47 | $14.50 | $14.50 | 1,046,333 |
| 2022-05-17 | $14.30 | $14.85 | $14.26 | $14.84 | $14.84 | 566,695 |
| 2022-05-16 | $13.99 | $14.18 | $13.80 | $14.04 | $14.04 | 531,721 |
| 2022-05-13 | $13.60 | $14.09 | $13.34 | $14.01 | $14.01 | 772,357 |
| 2022-05-12 | $13.86 | $13.87 | $13.34 | $13.53 | $13.53 | 757,990 |
| 2022-05-11 | $14.12 | $14.35 | $13.88 | $13.91 | $13.91 | 652,294 |
| 2022-05-10 | $14.10 | $14.35 | $13.85 | $14.10 | $14.10 | 925,864 |
| 2022-05-09 | $14.32 | $14.46 | $13.95 | $14.01 | $14.01 | 502,477 |
| 2022-05-06 | $14.39 | $14.69 | $14.15 | $14.52 | $14.52 | 751,049 |
| 2022-05-05 | $15.08 | $15.17 | $14.19 | $14.40 | $14.40 | 628,071 |
| 2022-05-04 | $14.16 | $14.58 | $13.99 | $14.52 | $14.52 | 873,905 |
| 2022-05-03 | $14.02 | $14.30 | $13.93 | $14.13 | $14.13 | 670,520 |
| 2022-05-02 | $13.92 | $14.04 | $13.73 | $13.99 | $13.99 | 669,684 |
| 2022-04-29 | $14.19 | $14.41 | $13.89 | $13.95 | $13.95 | 675,487 |
| 2022-04-28 | $13.67 | $14.28 | $13.61 | $14.27 | $14.27 | 693,333 |
| 2022-04-27 | $13.54 | $13.81 | $13.44 | $13.54 | $13.54 | 625,217 |
| 2022-04-26 | $13.72 | $13.79 | $13.49 | $13.50 | $13.50 | 621,460 |
| 2022-04-25 | $13.74 | $13.89 | $13.51 | $13.85 | $13.85 | 486,025 |
| 2022-04-22 | $14.04 | $14.17 | $13.78 | $13.81 | $13.81 | 369,293 |
| 2022-04-21 | $14.47 | $14.49 | $14.10 | $14.13 | $14.13 | 467,770 |
| 2022-04-20 | $14.34 | $14.82 | $14.31 | $14.37 | $14.37 | 359,742 |
| 2022-04-19 | $13.78 | $14.54 | $13.78 | $14.27 | $14.27 | 737,682 |
| 2022-04-18 | $13.62 | $13.76 | $13.56 | $13.61 | $13.61 | 633,625 |
| 2022-04-14 | $13.74 | $13.85 | $13.58 | $13.60 | $13.60 | 606,531 |
| 2022-04-13 | $13.62 | $13.86 | $13.52 | $13.64 | $13.64 | 1,934,780 |
| 2022-04-12 | $13.50 | $13.70 | $13.50 | $13.55 | $13.55 | 632,717 |
| 2022-04-11 | $13.75 | $13.92 | $13.50 | $13.51 | $13.51 | 672,859 |
| 2022-04-08 | $14.15 | $14.15 | $13.77 | $13.81 | $13.81 | 712,511 |
| 2022-04-07 | $14.26 | $14.29 | $14.05 | $14.17 | $14.17 | 694,570 |
| 2022-04-06 | $14.25 | $14.41 | $14.09 | $14.22 | $14.22 | 714,789 |
| 2022-04-05 | $14.57 | $14.67 | $14.25 | $14.30 | $14.30 | 751,197 |
| 2022-04-04 | $14.74 | $14.89 | $14.50 | $14.64 | $14.64 | 637,161 |
| 2022-04-01 | $14.81 | $14.99 | $14.38 | $14.76 | $14.76 | 941,324 |
| 2022-03-31 | $14.90 | $15.04 | $14.71 | $14.82 | $14.82 | 726,676 |
| 2022-03-30 | $14.97 | $15.04 | $14.38 | $14.81 | $14.81 | 870,157 |
| 2022-03-29 | $14.72 | $15.03 | $14.68 | $14.94 | $14.94 | 970,651 |
| 2022-03-28 | $14.91 | $15.06 | $14.42 | $14.62 | $14.62 | 1,030,201 |
| 2022-03-25 | $14.75 | $15.03 | $14.68 | $14.99 | $14.99 | 637,326 |
| 2022-03-24 | $14.39 | $14.78 | $14.30 | $14.71 | $14.71 | 495,659 |
| 2022-03-23 | $14.57 | $14.58 | $14.36 | $14.37 | $14.37 | 531,363 |
| 2022-03-22 | $14.28 | $14.63 | $14.28 | $14.59 | $14.59 | 1,074,336 |
| 2022-03-21 | $14.33 | $14.48 | $14.14 | $14.25 | $14.25 | 814,657 |
| 2022-03-18 | $13.85 | $14.31 | $13.70 | $14.22 | $14.22 | 1,390,548 |
| 2022-03-17 | $13.46 | $13.87 | $13.42 | $13.83 | $13.83 | 567,362 |
| 2022-03-16 | $13.00 | $13.49 | $13.00 | $13.48 | $13.48 | 804,952 |
| 2022-03-15 | $12.85 | $12.99 | $12.76 | $12.94 | $12.94 | 679,477 |
| 2022-03-14 | $12.91 | $13.00 | $12.71 | $12.76 | $12.76 | 585,663 |
| 2022-03-11 | $12.84 | $12.99 | $12.73 | $12.85 | $12.85 | 644,052 |
| 2022-03-10 | $12.45 | $12.84 | $12.42 | $12.79 | $12.79 | 778,118 |
| 2022-03-09 | $12.61 | $12.79 | $12.44 | $12.58 | $12.58 | 761,663 |
| 2022-03-08 | $12.64 | $12.79 | $12.44 | $12.45 | $12.45 | 1,840,453 |
| 2022-03-07 | $12.59 | $12.78 | $12.49 | $12.53 | $12.53 | 1,029,375 |
| 2022-03-04 | $12.71 | $12.77 | $12.48 | $12.64 | $12.64 | 814,030 |
| 2022-03-03 | $12.91 | $12.98 | $12.76 | $12.83 | $12.83 | 1,021,124 |
| 2022-03-02 | $12.37 | $12.94 | $12.37 | $12.85 | $12.85 | 759,134 |
| 2022-03-01 | $12.52 | $12.65 | $12.32 | $12.40 | $12.40 | 1,170,432 |
| 2022-02-28 | $12.66 | $12.70 | $12.45 | $12.57 | $12.57 | 1,062,981 |
| 2022-02-25 | $12.48 | $12.79 | $12.44 | $12.79 | $12.79 | 633,743 |
| 2022-02-24 | $12.04 | $12.51 | $12.00 | $12.48 | $12.48 | 986,634 |
| 2022-02-23 | $12.29 | $12.44 | $12.23 | $12.26 | $12.26 | 864,959 |
| 2022-02-22 | $12.28 | $12.42 | $12.18 | $12.26 | $12.26 | 955,389 |
| 2022-02-18 | $12.25 | $12.42 | $12.17 | $12.30 | $12.30 | 1,203,230 |
| 2022-02-17 | $12.25 | $12.36 | $12.11 | $12.32 | $12.32 | 1,059,997 |
| 2022-02-16 | $12.29 | $12.40 | $12.05 | $12.37 | $12.37 | 1,106,438 |
| 2022-02-15 | $12.07 | $12.37 | $12.03 | $12.30 | $12.30 | 1,209,592 |
| 2022-02-14 | $12.09 | $12.26 | $11.91 | $12.04 | $12.04 | 1,729,763 |
| 2022-02-11 | $11.65 | $12.33 | $11.64 | $12.05 | $12.05 | 1,955,070 |
| 2022-02-10 | $10.66 | $11.98 | $9.76 | $11.75 | $11.75 | 3,692,749 |
| 2022-02-09 | $14.12 | $14.37 | $13.82 | $14.33 | $14.33 | 776,057 |
| 2022-02-08 | $13.86 | $14.19 | $13.81 | $14.12 | $14.12 | 1,275,851 |
| 2022-02-07 | $13.44 | $13.88 | $13.43 | $13.81 | $13.81 | 1,177,538 |
| 2022-02-04 | $13.66 | $13.78 | $13.36 | $13.47 | $13.47 | 770,826 |
| 2022-02-03 | $13.72 | $13.89 | $13.61 | $13.73 | $13.73 | 687,265 |
| 2022-02-02 | $13.60 | $13.73 | $13.50 | $13.71 | $13.71 | 755,403 |
| 2022-02-01 | $13.49 | $13.64 | $13.32 | $13.60 | $13.60 | 955,687 |
| 2022-01-31 | $13.08 | $13.52 | $13.00 | $13.46 | $13.46 | 1,334,234 |
| 2022-01-28 | $13.11 | $13.55 | $12.81 | $13.16 | $13.16 | 1,025,364 |
| 2022-01-27 | $13.53 | $13.71 | $13.11 | $13.17 | $13.17 | 983,306 |
| 2022-01-26 | $13.65 | $13.84 | $13.31 | $13.45 | $13.45 | 1,047,420 |
| 2022-01-25 | $14.22 | $14.65 | $13.59 | $13.65 | $13.65 | 1,482,405 |
| 2022-01-24 | $14.19 | $14.40 | $13.83 | $14.17 | $14.17 | 1,182,275 |
| 2022-01-21 | $14.35 | $14.55 | $14.22 | $14.23 | $14.23 | 1,209,224 |
| 2022-01-20 | $14.76 | $14.82 | $14.43 | $14.43 | $14.43 | 777,404 |
| 2022-01-19 | $15.04 | $15.08 | $14.72 | $14.80 | $14.80 | 906,845 |
| 2022-01-18 | $15.23 | $15.30 | $14.95 | $15.01 | $15.01 | 937,379 |
| 2022-01-14 | $14.98 | $15.30 | $14.92 | $15.29 | $15.29 | 1,021,013 |
| 2022-01-13 | $15.16 | $15.30 | $14.97 | $15.03 | $15.03 | 670,075 |
| 2022-01-12 | $15.14 | $15.19 | $14.99 | $15.07 | $15.07 | 871,021 |
| 2022-01-11 | $15.26 | $15.26 | $15.05 | $15.08 | $15.08 | 932,967 |
| 2022-01-10 | $15.50 | $15.53 | $15.24 | $15.25 | $15.25 | 911,904 |
| 2022-01-07 | $15.80 | $15.83 | $15.51 | $15.52 | $15.52 | 1,003,305 |
| 2022-01-06 | $15.69 | $15.89 | $15.37 | $15.74 | $15.74 | 886,477 |
| 2022-01-05 | $15.47 | $15.89 | $15.46 | $15.78 | $15.78 | 1,296,102 |
| 2022-01-04 | $15.25 | $15.55 | $15.16 | $15.47 | $15.47 | 943,245 |
| 2022-01-03 | $14.95 | $15.15 | $14.90 | $15.14 | $15.14 | 918,677 |
| 2021-12-31 | $14.81 | $14.95 | $14.78 | $14.90 | $14.90 | 534,604 |
| 2021-12-30 | $14.86 | $14.96 | $14.67 | $14.82 | $14.82 | 527,158 |
| 2021-12-29 | $14.73 | $14.83 | $14.66 | $14.82 | $14.82 | 551,575 |
| 2021-12-28 | $14.69 | $14.74 | $14.64 | $14.70 | $14.70 | 637,370 |
| 2021-12-27 | $14.53 | $14.69 | $14.41 | $14.69 | $14.69 | 1,130,708 |
| 2021-12-23 | $14.34 | $14.50 | $14.23 | $14.48 | $14.48 | 595,710 |
| 2021-12-22 | $14.24 | $14.36 | $14.18 | $14.29 | $14.29 | 823,335 |
| 2021-12-21 | $14.22 | $14.34 | $14.07 | $14.24 | $14.24 | 1,276,607 |
| 2021-12-20 | $14.04 | $14.17 | $13.87 | $14.14 | $14.14 | 1,351,933 |
| 2021-12-17 | $14.18 | $14.26 | $13.98 | $14.12 | $14.12 | 3,062,011 |
| 2021-12-16 | $14.36 | $14.50 | $14.12 | $14.18 | $14.18 | 1,114,377 |
| 2021-12-15 | $14.13 | $14.28 | $14.02 | $14.27 | $14.27 | 1,085,474 |
| 2021-12-14 | $14.31 | $14.31 | $14.00 | $14.16 | $14.16 | 786,760 |
| 2021-12-13 | $14.20 | $14.20 | $13.94 | $14.14 | $14.14 | 881,434 |
| 2021-12-10 | $14.28 | $14.35 | $14.18 | $14.21 | $14.21 | 865,092 |
| 2021-12-09 | $14.16 | $14.27 | $14.07 | $14.21 | $14.21 | 660,421 |
| 2021-12-08 | $14.35 | $14.36 | $14.22 | $14.25 | $14.25 | 1,000,888 |
| 2021-12-07 | $14.24 | $14.38 | $14.15 | $14.29 | $14.29 | 823,669 |
| 2021-12-06 | $14.16 | $14.26 | $14.09 | $14.15 | $14.15 | 1,251,210 |
| 2021-12-03 | $14.06 | $14.13 | $13.94 | $14.03 | $14.03 | 781,988 |
| 2021-12-02 | $13.84 | $14.17 | $13.82 | $13.99 | $13.99 | 1,084,097 |
| 2021-12-01 | $13.93 | $14.15 | $13.79 | $13.81 | $13.81 | 1,156,842 |
| 2021-11-30 | $14.03 | $14.04 | $13.54 | $13.78 | $13.78 | 1,316,250 |
| 2021-11-29 | $14.17 | $14.26 | $13.98 | $14.07 | $14.07 | 803,924 |
| 2021-11-26 | $13.92 | $14.24 | $13.88 | $14.11 | $14.11 | 945,588 |
| 2021-11-24 | $14.28 | $14.32 | $14.21 | $14.25 | $14.25 | 447,741 |
| 2021-11-23 | $14.27 | $14.36 | $14.23 | $14.27 | $14.27 | 833,741 |
| 2021-11-22 | $14.27 | $14.44 | $14.19 | $14.23 | $14.23 | 727,272 |
| 2021-11-19 | $14.27 | $14.35 | $14.20 | $14.25 | $14.25 | 864,239 |
| 2021-11-18 | $14.40 | $14.41 | $14.18 | $14.32 | $14.32 | 664,730 |
| 2021-11-17 | $14.42 | $14.43 | $14.30 | $14.39 | $14.39 | 689,341 |
| 2021-11-16 | $14.60 | $14.60 | $14.25 | $14.38 | $14.38 | 984,123 |
| 2021-11-15 | $14.35 | $14.35 | $14.26 | $14.33 | $14.33 | 519,087 |
| 2021-11-12 | $14.33 | $14.34 | $14.09 | $14.28 | $14.28 | 455,377 |
| 2021-11-11 | $14.28 | $14.35 | $14.17 | $14.27 | $14.27 | 530,756 |
| 2021-11-10 | $14.26 | $14.36 | $14.16 | $14.26 | $14.26 | 965,868 |
| 2021-11-09 | $14.23 | $14.34 | $14.18 | $14.27 | $14.27 | 704,838 |
| 2021-11-08 | $14.32 | $14.40 | $14.23 | $14.26 | $14.26 | 1,171,201 |
| 2021-11-05 | $14.24 | $14.32 | $14.12 | $14.29 | $14.29 | 1,230,043 |
| 2021-11-04 | $14.04 | $14.18 | $13.97 | $14.14 | $14.14 | 1,332,475 |
| 2021-11-03 | $13.93 | $14.12 | $13.87 | $13.99 | $13.99 | 1,272,765 |
| 2021-11-02 | $13.53 | $13.99 | $13.53 | $13.91 | $13.91 | 1,287,887 |
| 2021-11-01 | $13.25 | $13.62 | $13.18 | $13.47 | $13.47 | 1,155,757 |
| 2021-10-29 | $13.02 | $13.25 | $12.93 | $13.24 | $13.24 | 1,380,175 |
| 2021-10-28 | $12.35 | $13.11 | $11.73 | $13.03 | $13.03 | 2,896,929 |
| 2021-10-27 | $13.67 | $13.72 | $13.58 | $13.60 | $13.60 | 813,879 |
| 2021-10-26 | $13.56 | $13.70 | $13.47 | $13.69 | $13.69 | 1,154,519 |
| 2021-10-25 | $13.42 | $13.60 | $13.42 | $13.56 | $13.56 | 442,938 |
| 2021-10-22 | $13.50 | $13.63 | $13.43 | $13.44 | $13.44 | 508,894 |
| 2021-10-21 | $13.43 | $13.54 | $13.43 | $13.53 | $13.53 | 456,634 |
| 2021-10-20 | $13.55 | $13.55 | $13.42 | $13.47 | $13.47 | 887,807 |
| 2021-10-19 | $13.48 | $13.53 | $13.41 | $13.53 | $13.53 | 512,255 |
| 2021-10-18 | $13.44 | $13.59 | $13.41 | $13.45 | $13.45 | 529,273 |
| 2021-10-15 | $13.63 | $13.73 | $13.48 | $13.50 | $13.50 | 669,472 |
| 2021-10-14 | $13.45 | $13.53 | $13.39 | $13.48 | $13.48 | 539,848 |
| 2021-10-13 | $13.33 | $13.43 | $13.03 | $13.38 | $13.38 | 583,479 |
| 2021-10-12 | $13.42 | $13.46 | $13.09 | $13.36 | $13.36 | 644,360 |
| 2021-10-11 | $13.21 | $13.52 | $13.21 | $13.41 | $13.41 | 1,073,969 |
| 2021-10-08 | $13.11 | $13.29 | $13.11 | $13.21 | $13.21 | 1,239,545 |
| 2021-10-07 | $13.00 | $13.22 | $13.00 | $13.13 | $13.13 | 1,837,135 |
| 2021-10-06 | $12.79 | $13.00 | $12.71 | $12.94 | $12.94 | 1,979,778 |
| 2021-10-05 | $12.64 | $12.89 | $12.64 | $12.84 | $12.84 | 1,485,284 |
| 2021-10-04 | $12.67 | $12.79 | $12.66 | $12.68 | $12.68 | 988,697 |
| 2021-10-01 | $12.59 | $12.74 | $12.52 | $12.66 | $12.66 | 1,851,470 |
| 2021-09-30 | $12.72 | $12.78 | $12.55 | $12.57 | $12.57 | 819,731 |
| 2021-09-29 | $12.79 | $12.85 | $12.69 | $12.69 | $12.69 | 638,560 |
| 2021-09-28 | $12.69 | $12.86 | $12.69 | $12.80 | $12.80 | 1,032,475 |
| 2021-09-27 | $12.52 | $12.82 | $12.49 | $12.72 | $12.72 | 779,136 |
| 2021-09-24 | $12.45 | $12.78 | $12.45 | $12.53 | $12.53 | 838,080 |
| 2021-09-23 | $12.34 | $12.58 | $12.31 | $12.46 | $12.46 | 1,034,900 |
| 2021-09-22 | $12.53 | $12.62 | $12.37 | $12.37 | $12.37 | 1,806,716 |
| 2021-09-21 | $12.79 | $12.86 | $12.48 | $12.49 | $12.49 | 1,324,456 |
| 2021-09-20 | $13.04 | $13.10 | $12.65 | $12.79 | $12.79 | 2,002,121 |
| 2021-09-17 | $13.38 | $13.42 | $13.07 | $13.10 | $13.10 | 5,498,064 |
| 2021-09-16 | $13.50 | $13.56 | $13.42 | $13.43 | $13.43 | 747,287 |
| 2021-09-15 | $13.56 | $13.58 | $13.42 | $13.48 | $13.48 | 849,091 |
| 2021-09-14 | $13.61 | $13.65 | $13.50 | $13.53 | $13.53 | 908,227 |
| 2021-09-13 | $13.59 | $13.70 | $13.56 | $13.61 | $13.61 | 971,528 |
| 2021-09-10 | $13.62 | $13.68 | $13.55 | $13.56 | $13.56 | 813,965 |
| 2021-09-09 | $13.70 | $13.77 | $13.61 | $13.61 | $13.61 | 992,675 |
| 2021-09-08 | $13.75 | $13.83 | $13.66 | $13.71 | $13.71 | 2,056,517 |
| 2021-09-07 | $13.89 | $13.95 | $13.81 | $13.82 | $13.82 | 809,702 |
| 2021-09-03 | $14.04 | $14.04 | $13.79 | $13.87 | $13.87 | 771,160 |
| 2021-09-02 | $13.95 | $13.95 | $13.84 | $13.90 | $13.90 | 630,965 |
| 2021-09-01 | $14.01 | $14.09 | $13.94 | $13.95 | $13.95 | 763,777 |
| 2021-08-31 | $14.11 | $14.16 | $13.94 | $14.00 | $14.00 | 1,229,410 |
| 2021-08-30 | $14.15 | $14.22 | $14.06 | $14.08 | $14.08 | 920,887 |
| 2021-08-27 | $14.07 | $14.19 | $14.04 | $14.12 | $14.12 | 991,698 |
| 2021-08-26 | $14.13 | $14.19 | $14.02 | $14.04 | $14.04 | 761,645 |
| 2021-08-25 | $14.07 | $14.13 | $14.00 | $14.10 | $14.10 | 671,369 |
| 2021-08-24 | $14.04 | $14.10 | $13.99 | $14.06 | $14.06 | 529,516 |
| 2021-08-23 | $14.08 | $14.11 | $13.90 | $14.05 | $14.05 | 942,130 |
| 2021-08-20 | $14.08 | $14.15 | $13.96 | $14.04 | $14.04 | 1,396,134 |
| 2021-08-19 | $14.10 | $14.14 | $14.02 | $14.13 | $14.13 | 1,256,904 |
| 2021-08-18 | $14.16 | $14.25 | $14.08 | $14.16 | $14.16 | 1,108,912 |
| 2021-08-17 | $14.06 | $14.18 | $13.91 | $14.16 | $14.16 | 1,111,027 |
| 2021-08-16 | $14.07 | $14.11 | $14.01 | $14.06 | $14.06 | 472,811 |
| 2021-08-13 | $14.04 | $14.13 | $14.02 | $14.08 | $14.08 | 326,820 |
| 2021-08-12 | $14.12 | $14.19 | $14.01 | $14.08 | $14.08 | 501,696 |
| 2021-08-11 | $14.05 | $14.13 | $13.97 | $14.08 | $14.08 | 704,449 |
| 2021-08-10 | $14.20 | $14.20 | $14.00 | $14.06 | $14.06 | 535,915 |
| 2021-08-09 | $14.06 | $14.20 | $14.00 | $14.05 | $14.05 | 647,769 |
| 2021-08-06 | $14.08 | $14.20 | $13.95 | $14.03 | $14.03 | 1,072,566 |
| 2021-08-05 | $14.11 | $14.34 | $13.99 | $14.03 | $14.03 | 524,956 |
| 2021-08-04 | $13.99 | $14.10 | $13.96 | $14.02 | $14.02 | 671,191 |
| 2021-08-03 | $13.99 | $14.18 | $13.95 | $14.05 | $14.05 | 1,267,860 |
| 2021-08-02 | $13.99 | $14.16 | $13.97 | $14.00 | $14.00 | 1,043,272 |
| 2021-07-30 | $13.80 | $14.00 | $13.78 | $13.99 | $13.99 | 1,196,120 |
| 2021-07-29 | $14.51 | $14.89 | $13.79 | $13.85 | $13.85 | 847,591 |
| 2021-07-28 | $13.76 | $13.85 | $13.68 | $13.81 | $13.81 | 716,923 |
| 2021-07-27 | $13.69 | $13.74 | $13.63 | $13.73 | $13.73 | 707,236 |
| 2021-07-26 | $13.78 | $13.89 | $13.72 | $13.75 | $13.75 | 430,366 |
| 2021-07-23 | $13.73 | $13.78 | $13.62 | $13.74 | $13.74 | 786,419 |
| 2021-07-22 | $13.91 | $13.91 | $13.70 | $13.72 | $13.72 | 643,781 |
| 2021-07-21 | $13.78 | $13.98 | $13.73 | $13.80 | $13.80 | 935,153 |
| 2021-07-20 | $13.77 | $13.81 | $13.67 | $13.70 | $13.70 | 1,159,551 |
| 2021-07-19 | $13.72 | $13.83 | $13.64 | $13.73 | $13.73 | 1,621,523 |
| 2021-07-16 | $14.05 | $14.08 | $13.83 | $13.85 | $13.85 | 998,185 |
| 2021-07-15 | $13.93 | $14.05 | $13.91 | $14.00 | $14.00 | 865,425 |
| 2021-07-14 | $14.15 | $14.20 | $14.01 | $14.05 | $14.05 | 852,976 |
| 2021-07-13 | $14.08 | $14.13 | $14.06 | $14.09 | $14.09 | 698,974 |
| 2021-07-12 | $14.10 | $14.18 | $14.03 | $14.13 | $14.13 | 905,342 |
| 2021-07-09 | $14.07 | $14.15 | $13.98 | $14.09 | $14.09 | 858,850 |
| 2021-07-08 | $13.97 | $14.15 | $13.94 | $14.06 | $14.06 | 1,040,022 |
| 2021-07-07 | $14.22 | $14.22 | $14.06 | $14.09 | $14.09 | 1,018,306 |
| 2021-07-06 | $14.31 | $14.34 | $14.10 | $14.21 | $14.21 | 1,342,086 |
| 2021-07-02 | $14.40 | $14.40 | $14.31 | $14.33 | $14.33 | 390,190 |
| 2021-07-01 | $14.26 | $14.40 | $14.26 | $14.37 | $14.37 | 893,681 |
| 2021-06-30 | $14.35 | $14.41 | $14.26 | $14.30 | $14.30 | 1,033,599 |
| 2021-06-29 | $14.42 | $14.50 | $14.31 | $14.35 | $14.35 | 744,547 |
| 2021-06-28 | $14.37 | $14.45 | $14.35 | $14.45 | $14.45 | 765,091 |
| 2021-06-25 | $14.36 | $14.49 | $14.30 | $14.38 | $14.38 | 2,178,443 |
| 2021-06-24 | $14.37 | $14.45 | $14.31 | $14.38 | $14.38 | 688,343 |
| 2021-06-23 | $14.31 | $14.44 | $14.30 | $14.36 | $14.36 | 1,298,143 |
| 2021-06-22 | $14.38 | $14.45 | $14.29 | $14.39 | $14.39 | 1,171,379 |
| 2021-06-21 | $14.57 | $14.62 | $14.37 | $14.42 | $14.42 | 1,697,025 |
| 2021-06-18 | $14.73 | $14.91 | $14.54 | $14.57 | $14.57 | 2,331,234 |
| 2021-06-17 | $14.97 | $15.05 | $14.71 | $14.91 | $14.91 | 988,403 |
| 2021-06-16 | $14.97 | $15.01 | $14.88 | $14.99 | $14.99 | 653,273 |
| 2021-06-15 | $15.22 | $15.22 | $14.88 | $14.96 | $14.96 | 591,491 |
| 2021-06-14 | $15.08 | $15.08 | $14.91 | $14.97 | $14.97 | 777,188 |
| 2021-06-11 | $15.09 | $15.19 | $15.03 | $15.10 | $15.10 | 435,098 |
| 2021-06-10 | $15.20 | $15.25 | $15.08 | $15.09 | $15.09 | 746,145 |
| 2021-06-09 | $15.19 | $15.19 | $15.10 | $15.14 | $15.14 | 476,547 |
| 2021-06-08 | $15.20 | $15.21 | $15.16 | $15.17 | $15.17 | 513,462 |
| 2021-06-07 | $15.24 | $15.24 | $15.15 | $15.18 | $15.18 | 448,980 |
| 2021-06-04 | $15.20 | $15.24 | $15.19 | $15.21 | $15.21 | 476,671 |
| 2021-06-03 | $15.03 | $15.15 | $15.03 | $15.13 | $15.13 | 563,830 |
| 2021-06-02 | $15.22 | $15.27 | $15.11 | $15.15 | $15.15 | 865,440 |
| 2021-06-01 | $15.19 | $15.31 | $15.16 | $15.18 | $15.18 | 762,987 |
| 2021-05-28 | $15.22 | $15.36 | $15.13 | $15.15 | $15.15 | 579,883 |
| 2021-05-27 | $15.19 | $15.27 | $15.13 | $15.15 | $15.15 | 990,432 |
| 2021-05-26 | $15.02 | $15.17 | $15.02 | $15.16 | $15.16 | 561,383 |
| 2021-05-25 | $15.17 | $15.18 | $15.03 | $15.03 | $15.03 | 527,115 |
| 2021-05-24 | $15.06 | $15.17 | $15.06 | $15.11 | $15.11 | 461,677 |
| 2021-05-21 | $15.10 | $15.24 | $15.06 | $15.08 | $15.08 | 838,824 |
| 2021-05-20 | $15.00 | $15.05 | $14.94 | $15.01 | $15.01 | 916,468 |
| 2021-05-19 | $14.51 | $15.04 | $14.51 | $15.00 | $15.00 | 886,054 |
| 2021-05-18 | $14.96 | $15.02 | $14.87 | $14.88 | $14.88 | 655,478 |
| 2021-05-17 | $14.94 | $15.01 | $14.91 | $14.97 | $14.97 | 833,623 |
| 2021-05-14 | $14.96 | $15.02 | $14.93 | $14.96 | $14.96 | 728,747 |
| 2021-05-13 | $14.79 | $14.94 | $14.73 | $14.88 | $14.88 | 1,578,022 |
| 2021-05-12 | $14.81 | $14.87 | $14.66 | $14.73 | $14.73 | 1,419,166 |
| 2021-05-11 | $14.70 | $14.95 | $14.57 | $14.89 | $14.89 | 1,341,071 |
| 2021-05-10 | $15.09 | $15.15 | $14.90 | $14.92 | $14.92 | 1,156,407 |
| 2021-05-07 | $14.90 | $15.13 | $14.90 | $15.09 | $15.09 | 948,686 |
| 2021-05-06 | $14.97 | $15.03 | $14.86 | $14.97 | $14.97 | 1,004,167 |
| 2021-05-05 | $14.92 | $14.95 | $14.87 | $14.93 | $14.93 | 1,143,545 |
| 2021-05-04 | $14.99 | $15.00 | $14.90 | $14.92 | $14.92 | 1,226,964 |
| 2021-05-03 | $15.01 | $15.29 | $15.00 | $15.01 | $15.01 | 1,054,847 |
| 2021-04-30 | $15.06 | $15.14 | $14.95 | $15.00 | $15.00 | 1,331,559 |
| 2021-04-29 | $15.32 | $15.33 | $14.96 | $15.15 | $15.15 | 730,021 |
| 2021-04-28 | $15.15 | $15.23 | $15.06 | $15.21 | $15.21 | 1,376,303 |
| 2021-04-27 | $15.18 | $15.28 | $15.10 | $15.19 | $15.19 | 922,973 |
| 2021-04-26 | $15.18 | $15.27 | $15.18 | $15.20 | $15.20 | 711,649 |
| 2021-04-23 | $14.98 | $15.19 | $14.93 | $15.13 | $15.13 | 930,917 |
| 2021-04-22 | $15.02 | $15.04 | $14.86 | $14.94 | $14.94 | 479,139 |
| 2021-04-21 | $14.90 | $15.04 | $14.82 | $14.98 | $14.98 | 764,383 |
| 2021-04-20 | $15.06 | $15.07 | $14.83 | $14.93 | $14.93 | 1,204,924 |
| 2021-04-19 | $15.07 | $15.08 | $14.99 | $15.04 | $15.04 | 929,672 |
| 2021-04-16 | $15.13 | $15.13 | $15.02 | $15.09 | $15.09 | 687,113 |
| 2021-04-15 | $14.98 | $15.05 | $14.93 | $15.03 | $15.03 | 962,481 |
| 2021-04-14 | $14.96 | $14.96 | $14.53 | $14.92 | $14.92 | 800,373 |
| 2021-04-13 | $14.94 | $14.96 | $14.80 | $14.93 | $14.93 | 1,357,743 |
| 2021-04-12 | $15.01 | $15.15 | $14.93 | $14.93 | $14.93 | 573,425 |
| 2021-04-09 | $14.94 | $15.08 | $14.89 | $14.97 | $14.97 | 816,020 |
| 2021-04-08 | $14.83 | $14.96 | $14.73 | $14.95 | $14.95 | 859,141 |
| 2021-04-07 | $14.96 | $14.96 | $14.79 | $14.85 | $14.85 | 720,580 |
| 2021-04-06 | $15.07 | $15.13 | $14.93 | $14.95 | $14.95 | 909,739 |
| 2021-04-05 | $14.98 | $15.25 | $14.98 | $15.09 | $15.09 | 1,583,721 |
| 2021-04-01 | $14.51 | $14.96 | $14.51 | $14.94 | $14.94 | 1,935,191 |
| 2021-03-31 | $14.52 | $14.63 | $14.43 | $14.50 | $14.50 | 1,117,889 |
| 2021-03-30 | $14.47 | $14.55 | $14.39 | $14.49 | $14.49 | 1,019,068 |
| 2021-03-29 | $14.52 | $14.78 | $14.51 | $14.53 | $14.53 | 1,503,211 |
| 2021-03-26 | $14.24 | $14.64 | $14.21 | $14.60 | $14.60 | 2,062,418 |
| 2021-03-25 | $14.12 | $14.27 | $13.97 | $14.18 | $14.18 | 2,454,692 |
| 2021-03-24 | $14.27 | $14.41 | $14.17 | $14.18 | $14.18 | 2,382,323 |
| 2021-03-23 | $14.35 | $14.49 | $14.09 | $14.22 | $14.22 | 2,622,249 |
| 2021-03-22 | $14.34 | $14.46 | $14.25 | $14.43 | $14.43 | 861,230 |
| 2021-03-19 | $14.36 | $14.50 | $14.21 | $14.28 | $14.28 | 2,365,545 |
| 2021-03-18 | $14.48 | $14.58 | $14.39 | $14.41 | $14.41 | 844,655 |
| 2021-03-17 | $14.47 | $14.58 | $14.39 | $14.55 | $14.55 | 691,868 |
| 2021-03-16 | $14.48 | $14.64 | $14.41 | $14.49 | $14.49 | 765,343 |
| 2021-03-15 | $14.44 | $14.52 | $14.32 | $14.50 | $14.50 | 751,592 |
| 2021-03-12 | $14.38 | $14.46 | $14.30 | $14.43 | $14.43 | 617,866 |
| 2021-03-11 | $14.28 | $14.46 | $14.25 | $14.40 | $14.40 | 1,091,213 |
| 2021-03-10 | $14.24 | $14.31 | $14.12 | $14.21 | $14.21 | 619,336 |
| 2021-03-09 | $14.27 | $14.37 | $14.13 | $14.14 | $14.14 | 1,116,256 |
| 2021-03-08 | $14.13 | $14.34 | $14.00 | $14.20 | $14.20 | 925,650 |
| 2021-03-05 | $14.18 | $14.20 | $13.92 | $14.10 | $14.10 | 1,722,808 |
| 2021-03-04 | $14.14 | $14.22 | $13.91 | $14.02 | $14.02 | 1,735,136 |
| 2021-03-03 | $14.16 | $14.29 | $14.08 | $14.12 | $14.12 | 728,110 |
| 2021-03-02 | $14.30 | $14.33 | $14.09 | $14.11 | $14.11 | 1,033,033 |
| 2021-03-01 | $14.33 | $14.40 | $14.25 | $14.31 | $14.31 | 851,012 |
| 2021-02-26 | $14.18 | $14.24 | $13.99 | $14.12 | $14.12 | 1,381,925 |
| 2021-02-25 | $14.37 | $14.46 | $14.12 | $14.14 | $14.14 | 1,510,525 |
| 2021-02-24 | $14.36 | $14.57 | $14.29 | $14.48 | $14.48 | 720,891 |
| 2021-02-23 | $14.33 | $14.49 | $14.10 | $14.37 | $14.37 | 1,163,536 |
| 2021-02-22 | $14.44 | $14.63 | $14.34 | $14.41 | $14.41 | 1,041,302 |
| 2021-02-19 | $14.34 | $14.52 | $14.29 | $14.48 | $14.48 | 973,557 |
| 2021-02-18 | $14.31 | $14.38 | $14.19 | $14.29 | $14.29 | 628,349 |
| 2021-02-17 | $14.34 | $14.48 | $14.27 | $14.33 | $14.33 | 781,049 |
| 2021-02-16 | $14.31 | $14.46 | $14.27 | $14.38 | $14.38 | 1,183,239 |
| 2021-02-12 | $14.04 | $14.35 | $14.04 | $14.21 | $14.21 | 664,925 |
| 2021-02-11 | $13.99 | $14.23 | $13.94 | $14.16 | $14.16 | 1,359,385 |
| 2021-02-10 | $14.02 | $14.08 | $13.85 | $13.96 | $13.96 | 821,610 |
| 2021-02-09 | $13.99 | $14.10 | $13.80 | $13.99 | $13.99 | 613,776 |
| 2021-02-08 | $14.01 | $14.12 | $13.93 | $14.06 | $14.06 | 915,591 |
| 2021-02-05 | $14.00 | $14.13 | $13.85 | $13.97 | $13.97 | 898,298 |
| 2021-02-04 | $14.95 | $14.95 | $13.81 | $13.94 | $13.94 | 1,184,120 |
| 2021-02-03 | $13.73 | $13.93 | $13.51 | $13.63 | $13.63 | 760,063 |
| 2021-02-02 | $13.85 | $14.10 | $13.57 | $13.77 | $13.77 | 822,138 |
| 2021-02-01 | $13.50 | $13.79 | $13.33 | $13.69 | $13.69 | 1,032,620 |
| 2021-01-29 | $13.57 | $13.68 | $13.40 | $13.41 | $13.41 | 1,793,029 |
| 2021-01-28 | $13.90 | $14.06 | $13.56 | $13.57 | $13.57 | 1,359,130 |
| 2021-01-27 | $13.85 | $14.04 | $13.67 | $13.72 | $13.72 | 1,959,692 |
| 2021-01-26 | $14.30 | $14.30 | $13.99 | $14.05 | $14.05 | 902,096 |
| 2021-01-25 | $14.14 | $14.31 | $14.00 | $14.17 | $14.17 | 723,755 |
| 2021-01-22 | $14.08 | $14.19 | $13.94 | $14.17 | $14.17 | 595,452 |
| 2021-01-21 | $14.20 | $14.25 | $14.06 | $14.14 | $14.14 | 505,201 |
| 2021-01-20 | $14.21 | $14.36 | $14.13 | $14.19 | $14.19 | 553,597 |
| 2021-01-19 | $14.25 | $14.36 | $14.07 | $14.16 | $14.16 | 704,439 |
| 2021-01-15 | $14.07 | $14.22 | $13.90 | $14.10 | $14.10 | 1,165,415 |
| 2021-01-14 | $14.24 | $14.39 | $14.18 | $14.22 | $14.22 | 672,763 |
| 2021-01-13 | $14.23 | $14.23 | $14.06 | $14.13 | $14.13 | 637,649 |
| 2021-01-12 | $14.27 | $14.27 | $14.07 | $14.18 | $14.18 | 595,857 |
| 2021-01-11 | $14.07 | $14.24 | $14.07 | $14.18 | $14.18 | 592,788 |
| 2021-01-08 | $14.35 | $14.38 | $14.10 | $14.19 | $14.19 | 1,076,977 |
| 2021-01-07 | $14.41 | $14.55 | $14.24 | $14.28 | $14.28 | 1,025,710 |
| 2021-01-06 | $14.08 | $14.38 | $13.77 | $14.34 | $14.34 | 1,281,074 |
| 2021-01-05 | $13.70 | $14.10 | $13.68 | $14.02 | $14.02 | 989,900 |
| 2021-01-04 | $13.92 | $14.00 | $13.63 | $13.75 | $13.75 | 1,244,205 |
| 2020-12-31 | $13.75 | $13.90 | $13.68 | $13.80 | $13.80 | 1,467,337 |
| 2020-12-30 | $13.65 | $13.88 | $13.64 | $13.70 | $13.70 | 774,151 |
| 2020-12-29 | $13.80 | $13.84 | $13.46 | $13.63 | $13.63 | 1,524,137 |
| 2020-12-28 | $14.00 | $14.00 | $13.65 | $13.75 | $13.75 | 1,006,722 |
| 2020-12-24 | $13.68 | $13.75 | $13.50 | $13.71 | $13.71 | 438,740 |
| 2020-12-23 | $13.68 | $13.78 | $13.49 | $13.60 | $13.60 | 1,078,543 |
| 2020-12-22 | $13.62 | $13.67 | $13.31 | $13.51 | $13.51 | 1,716,048 |
| 2020-12-21 | $13.26 | $13.57 | $13.20 | $13.51 | $13.51 | 2,648,893 |
| 2020-12-18 | $13.59 | $13.71 | $13.37 | $13.49 | $13.49 | 1,961,425 |
| 2020-12-17 | $13.69 | $13.75 | $13.40 | $13.54 | $13.54 | 784,558 |
| 2020-12-16 | $13.72 | $13.75 | $13.42 | $13.57 | $13.57 | 1,519,082 |
| 2020-12-15 | $13.42 | $13.67 | $13.20 | $13.62 | $13.62 | 1,230,840 |
| 2020-12-14 | $13.33 | $13.46 | $13.28 | $13.29 | $13.29 | 753,255 |
| 2020-12-11 | $13.18 | $13.31 | $13.08 | $13.25 | $13.25 | 1,403,288 |
| 2020-12-10 | $13.20 | $13.39 | $13.17 | $13.32 | $13.32 | 769,897 |
| 2020-12-09 | $13.64 | $13.65 | $13.24 | $13.34 | $13.34 | 1,168,546 |
| 2020-12-08 | $13.49 | $13.67 | $13.16 | $13.56 | $13.56 | 1,667,028 |
| 2020-12-07 | $13.55 | $13.76 | $13.51 | $13.58 | $13.58 | 1,446,348 |
| 2020-12-04 | $13.41 | $13.67 | $13.29 | $13.51 | $13.51 | 1,363,053 |
| 2020-12-03 | $13.20 | $13.45 | $13.19 | $13.33 | $13.33 | 1,302,642 |
| 2020-12-02 | $13.09 | $13.28 | $13.05 | $13.18 | $13.18 | 1,069,917 |
| 2020-12-01 | $13.31 | $13.44 | $13.11 | $13.13 | $13.13 | 1,726,864 |
| 2020-11-30 | $13.22 | $13.31 | $12.96 | $13.06 | $13.06 | 1,254,331 |
| 2020-11-27 | $13.31 | $13.41 | $13.15 | $13.33 | $13.33 | 757,932 |
| 2020-11-25 | $13.13 | $13.35 | $13.07 | $13.25 | $13.25 | 1,366,433 |
| 2020-11-24 | $13.01 | $13.24 | $12.85 | $13.19 | $13.19 | 1,895,403 |
| 2020-11-23 | $12.68 | $12.95 | $12.67 | $12.87 | $12.87 | 2,043,661 |
| 2020-11-20 | $12.70 | $12.91 | $12.60 | $12.62 | $12.62 | 2,358,300 |
| 2020-11-19 | $12.71 | $12.88 | $12.65 | $12.72 | $12.72 | 1,446,868 |
| 2020-11-18 | $13.01 | $13.07 | $12.74 | $12.76 | $12.76 | 1,249,879 |
| 2020-11-17 | $12.85 | $13.07 | $12.82 | $12.97 | $12.97 | 1,526,714 |
| 2020-11-16 | $12.91 | $13.12 | $12.83 | $12.99 | $12.99 | 1,920,204 |
| 2020-11-13 | $12.79 | $13.09 | $12.69 | $12.77 | $12.77 | 1,588,430 |
| 2020-11-12 | $12.70 | $12.79 | $12.50 | $12.63 | $12.63 | 1,286,216 |
| 2020-11-11 | $12.61 | $12.82 | $12.25 | $12.75 | $12.75 | 1,542,785 |
| 2020-11-10 | $12.44 | $12.69 | $12.32 | $12.55 | $12.55 | 1,664,229 |
| 2020-11-09 | $13.00 | $13.30 | $12.42 | $12.42 | $12.42 | 2,787,533 |
| 2020-11-06 | $12.46 | $12.82 | $12.40 | $12.49 | $12.49 | 1,638,905 |
| 2020-11-05 | $12.04 | $12.58 | $11.93 | $12.44 | $12.44 | 2,224,471 |
| 2020-11-04 | $11.67 | $12.03 | $11.55 | $11.92 | $11.92 | 1,287,398 |
| 2020-11-03 | $12.03 | $12.20 | $11.74 | $11.78 | $11.78 | 1,896,546 |
| 2020-11-02 | $11.96 | $12.22 | $11.72 | $11.86 | $11.86 | 1,814,759 |
| 2020-10-30 | $12.08 | $12.18 | $11.61 | $11.87 | $11.87 | 2,929,492 |
| 2020-10-29 | $11.85 | $12.29 | $11.76 | $12.11 | $12.11 | 1,505,169 |
| 2020-10-28 | $11.84 | $12.16 | $11.74 | $11.80 | $11.80 | 1,278,459 |
| 2020-10-27 | $12.27 | $12.39 | $12.11 | $12.12 | $12.12 | 1,116,132 |
| 2020-10-26 | $12.28 | $12.37 | $12.14 | $12.32 | $12.32 | 1,050,018 |
| 2020-10-23 | $12.53 | $12.76 | $12.39 | $12.42 | $12.42 | 1,192,900 |
| 2020-10-22 | $12.34 | $12.55 | $12.30 | $12.43 | $12.43 | 1,076,013 |
| 2020-10-21 | $12.34 | $12.83 | $12.32 | $12.37 | $12.37 | 1,148,068 |
| 2020-10-20 | $12.55 | $12.70 | $12.34 | $12.36 | $12.36 | 1,380,328 |
| 2020-10-19 | $12.53 | $12.66 | $12.42 | $12.43 | $12.43 | 1,094,346 |
| 2020-10-16 | $12.59 | $12.75 | $12.46 | $12.46 | $12.46 | 966,549 |
| 2020-10-15 | $12.42 | $12.70 | $12.28 | $12.58 | $12.58 | 1,310,304 |
| 2020-10-14 | $12.60 | $12.74 | $12.51 | $12.60 | $12.60 | 1,001,700 |
| 2020-10-13 | $12.60 | $12.79 | $12.48 | $12.55 | $12.55 | 1,159,215 |
| 2020-10-12 | $12.56 | $12.68 | $12.45 | $12.66 | $12.66 | 1,557,940 |
| 2020-10-09 | $12.29 | $12.53 | $12.28 | $12.51 | $12.51 | 1,415,117 |
| 2020-10-08 | $12.11 | $12.31 | $12.07 | $12.18 | $12.18 | 1,146,183 |
| 2020-10-07 | $11.97 | $12.09 | $11.87 | $11.97 | $11.97 | 1,372,924 |
| 2020-10-06 | $11.69 | $12.23 | $11.58 | $11.87 | $11.87 | 3,207,588 |
| 2020-10-05 | $11.56 | $11.70 | $11.52 | $11.60 | $11.60 | 984,383 |
| 2020-10-02 | $11.33 | $11.69 | $11.20 | $11.45 | $11.45 | 967,374 |
| 2020-10-01 | $11.51 | $11.63 | $11.38 | $11.57 | $11.57 | 806,040 |
| 2020-09-30 | $11.50 | $11.70 | $11.32 | $11.41 | $11.41 | 1,793,422 |
| 2020-09-29 | $11.76 | $11.80 | $11.36 | $11.48 | $11.48 | 1,848,057 |
| 2020-09-28 | $11.27 | $11.56 | $11.19 | $11.44 | $11.44 | 1,627,262 |
| 2020-09-25 | $10.96 | $11.17 | $10.82 | $11.12 | $11.12 | 973,388 |
| 2020-09-24 | $10.92 | $11.22 | $10.84 | $11.03 | $11.03 | 907,334 |
| 2020-09-23 | $11.42 | $11.57 | $10.95 | $10.96 | $10.96 | 1,302,405 |
| 2020-09-22 | $11.47 | $11.48 | $11.19 | $11.34 | $11.34 | 1,080,559 |
| 2020-09-21 | $11.46 | $11.46 | $11.13 | $11.43 | $11.43 | 1,071,845 |
| 2020-09-18 | $11.50 | $11.57 | $11.26 | $11.46 | $11.46 | 1,858,033 |
| 2020-09-17 | $11.29 | $11.51 | $11.16 | $11.46 | $11.46 | 1,128,082 |
| 2020-09-16 | $11.51 | $11.63 | $11.43 | $11.46 | $11.46 | 1,683,721 |
| 2020-09-15 | $11.52 | $11.56 | $11.45 | $11.46 | $11.46 | 1,429,509 |
| 2020-09-14 | $11.36 | $11.50 | $11.22 | $11.41 | $11.41 | 1,143,610 |
| 2020-09-11 | $10.96 | $11.37 | $10.92 | $11.37 | $11.37 | 1,321,210 |
| 2020-09-10 | $11.18 | $11.18 | $10.84 | $10.92 | $10.92 | 1,551,915 |
| 2020-09-09 | $10.78 | $10.90 | $10.54 | $10.87 | $10.87 | 1,851,265 |
| 2020-09-08 | $10.98 | $11.04 | $10.66 | $10.67 | $10.67 | 1,326,810 |
| 2020-09-04 | $11.40 | $11.57 | $11.08 | $11.23 | $11.23 | 1,149,861 |
| 2020-09-03 | $11.88 | $11.88 | $11.24 | $11.32 | $11.32 | 904,046 |
| 2020-09-02 | $11.80 | $11.95 | $11.64 | $11.90 | $11.90 | 1,330,106 |
| 2020-09-01 | $11.49 | $11.70 | $11.30 | $11.70 | $11.70 | 1,140,145 |
| 2020-08-31 | $11.62 | $11.62 | $11.44 | $11.46 | $11.46 | 844,583 |
| 2020-08-28 | $11.68 | $11.72 | $11.51 | $11.67 | $11.67 | 939,340 |
| 2020-08-27 | $11.86 | $11.95 | $11.54 | $11.63 | $11.63 | 828,971 |
| 2020-08-26 | $11.93 | $12.07 | $11.77 | $11.78 | $11.78 | 1,555,216 |
| 2020-08-25 | $11.82 | $11.90 | $11.58 | $11.90 | $11.90 | 866,690 |
| 2020-08-24 | $11.39 | $11.76 | $11.39 | $11.74 | $11.74 | 1,020,976 |
| 2020-08-21 | $11.33 | $11.64 | $11.17 | $11.29 | $11.29 | 2,317,594 |
| 2020-08-20 | $11.75 | $11.86 | $11.36 | $11.38 | $11.38 | 1,076,830 |
| 2020-08-19 | $11.99 | $12.11 | $11.84 | $11.86 | $11.86 | 782,765 |
| 2020-08-18 | $12.25 | $12.26 | $11.95 | $12.00 | $12.00 | 4,339,905 |
| 2020-08-17 | $12.03 | $12.19 | $11.91 | $12.12 | $12.12 | 745,981 |
| 2020-08-14 | $12.10 | $12.15 | $11.97 | $12.00 | $12.00 | 468,975 |
| 2020-08-13 | $12.27 | $12.35 | $12.06 | $12.16 | $12.16 | 800,153 |
| 2020-08-12 | $12.26 | $12.38 | $12.07 | $12.29 | $12.29 | 746,045 |
| 2020-08-11 | $12.27 | $12.34 | $12.04 | $12.10 | $12.10 | 859,001 |
| 2020-08-10 | $12.40 | $12.40 | $12.12 | $12.13 | $12.13 | 848,603 |
| 2020-08-07 | $12.36 | $12.45 | $12.25 | $12.33 | $12.33 | 646,284 |
| 2020-08-06 | $12.31 | $12.44 | $12.24 | $12.38 | $12.38 | 782,197 |
| 2020-08-05 | $12.42 | $12.52 | $12.24 | $12.35 | $12.35 | 648,591 |
| 2020-08-04 | $12.34 | $12.42 | $12.23 | $12.30 | $12.30 | 2,088,724 |
| 2020-08-03 | $12.37 | $12.65 | $12.27 | $12.38 | $12.38 | 1,039,409 |
| 2020-07-31 | $12.46 | $12.59 | $12.20 | $12.31 | $12.31 | 1,191,467 |
| 2020-07-30 | $12.73 | $12.75 | $12.03 | $12.41 | $12.41 | 3,411,183 |
| 2020-07-29 | $12.04 | $12.49 | $11.92 | $12.43 | $12.43 | 1,294,525 |
| 2020-07-28 | $11.97 | $12.11 | $11.81 | $11.96 | $11.96 | 1,034,629 |
| 2020-07-27 | $11.63 | $12.22 | $11.61 | $12.21 | $12.21 | 983,625 |
| 2020-07-24 | $11.81 | $11.86 | $11.61 | $11.63 | $11.63 | 798,426 |
| 2020-07-23 | $11.67 | $11.99 | $11.67 | $11.89 | $11.89 | 694,064 |
| 2020-07-22 | $11.70 | $11.83 | $11.60 | $11.73 | $11.73 | 721,025 |
| 2020-07-21 | $11.93 | $12.03 | $11.68 | $11.75 | $11.75 | 1,021,568 |
| 2020-07-20 | $11.62 | $11.83 | $11.44 | $11.75 | $11.75 | 646,011 |
| 2020-07-17 | $11.73 | $11.85 | $11.58 | $11.62 | $11.62 | 1,065,400 |
| 2020-07-16 | $11.83 | $11.87 | $11.61 | $11.69 | $11.69 | 753,100 |
| 2020-07-15 | $11.65 | $11.95 | $11.64 | $11.90 | $11.90 | 2,981,300 |
| 2020-07-14 | $11.56 | $11.71 | $11.51 | $11.67 | $11.67 | 2,059,200 |
| 2020-07-13 | $11.53 | $11.99 | $11.37 | $11.70 | $11.70 | 1,203,500 |
| 2020-07-10 | $11.48 | $11.57 | $11.26 | $11.33 | $11.33 | 956,200 |
| 2020-07-09 | $11.59 | $11.67 | $11.27 | $11.44 | $11.44 | 671,000 |
| 2020-07-08 | $11.57 | $11.68 | $11.38 | $11.60 | $11.60 | 587,600 |
| 2020-07-07 | $11.90 | $12.00 | $11.44 | $11.53 | $11.53 | 854,100 |
| 2020-07-06 | $12.16 | $12.30 | $11.97 | $12.02 | $12.02 | 966,000 |
| 2020-07-02 | $12.49 | $12.69 | $11.90 | $11.95 | $11.95 | 1,935,600 |
| 2020-07-01 | $11.87 | $11.89 | $11.22 | $11.32 | $11.32 | 895,900 |
| 2020-06-30 | $11.44 | $11.91 | $11.41 | $11.86 | $11.86 | 1,047,000 |
| 2020-06-29 | $11.03 | $11.57 | $10.98 | $11.49 | $11.49 | 1,134,300 |
| 2020-06-26 | $11.08 | $11.13 | $10.75 | $10.90 | $10.90 | 1,068,280 |
| 2020-06-25 | $11.00 | $11.16 | $10.72 | $11.15 | $11.15 | 818,653 |
| 2020-06-24 | $11.40 | $11.42 | $11.01 | $11.05 | $11.05 | 831,467 |
| 2020-06-23 | $11.27 | $11.62 | $11.25 | $11.47 | $11.47 | 985,923 |
| 2020-06-22 | $11.34 | $11.36 | $10.76 | $11.18 | $11.18 | 1,293,119 |
| 2020-06-19 | $11.46 | $11.90 | $11.36 | $11.47 | $11.47 | 1,121,098 |
| 2020-06-18 | $11.58 | $11.61 | $11.11 | $11.32 | $11.32 | 862,640 |
| 2020-06-17 | $11.80 | $11.84 | $11.46 | $11.67 | $11.67 | 574,312 |
| 2020-06-16 | $12.04 | $12.22 | $11.64 | $11.87 | $11.87 | 1,097,896 |
| 2020-06-15 | $10.94 | $11.69 | $10.81 | $11.64 | $11.64 | 860,729 |
| 2020-06-12 | $11.97 | $11.97 | $11.09 | $11.28 | $11.28 | 822,987 |
| 2020-06-11 | $11.42 | $11.68 | $11.22 | $11.30 | $11.30 | 1,378,617 |
| 2020-06-10 | $12.41 | $12.49 | $11.86 | $11.95 | $11.95 | 971,635 |
| 2020-06-09 | $12.30 | $12.47 | $12.12 | $12.40 | $12.40 | 603,458 |
| 2020-06-08 | $12.20 | $12.60 | $12.15 | $12.52 | $12.52 | 860,755 |
| 2020-06-05 | $12.25 | $12.43 | $11.97 | $12.04 | $12.04 | 918,364 |
| 2020-06-04 | $11.58 | $12.06 | $11.48 | $11.90 | $11.90 | 1,035,264 |
| 2020-06-03 | $12.01 | $12.23 | $11.60 | $11.62 | $11.62 | 1,013,086 |
| 2020-06-02 | $11.67 | $11.95 | $11.55 | $11.87 | $11.87 | 610,753 |
| 2020-06-01 | $11.59 | $11.79 | $11.54 | $11.59 | $11.59 | 734,116 |
| 2020-05-29 | $11.52 | $11.74 | $11.43 | $11.57 | $11.57 | 881,651 |
| 2020-05-28 | $12.21 | $12.21 | $11.58 | $11.63 | $11.63 | 745,782 |
| 2020-05-27 | $11.80 | $12.12 | $11.60 | $12.02 | $12.02 | 1,047,765 |
| 2020-05-26 | $11.80 | $11.99 | $11.58 | $11.62 | $11.62 | 989,574 |
| 2020-05-22 | $11.25 | $11.38 | $11.11 | $11.36 | $11.36 | 472,178 |
| 2020-05-21 | $11.76 | $11.81 | $11.18 | $11.24 | $11.24 | 2,052,989 |
| 2020-05-20 | $11.54 | $11.91 | $11.47 | $11.77 | $11.77 | 916,452 |
| 2020-05-19 | $11.25 | $11.74 | $11.12 | $11.32 | $11.32 | 962,720 |
| 2020-05-18 | $10.76 | $11.40 | $10.76 | $11.25 | $11.25 | 1,566,342 |
| 2020-05-15 | $10.49 | $10.64 | $10.08 | $10.32 | $10.32 | 860,856 |
| 2020-05-14 | $10.28 | $10.67 | $10.10 | $10.64 | $10.64 | 892,674 |
| 2020-05-13 | $10.85 | $10.85 | $10.28 | $10.50 | $10.50 | 1,109,277 |
| 2020-05-12 | $11.39 | $11.46 | $10.88 | $10.96 | $10.96 | 859,502 |
| 2020-05-11 | $11.55 | $11.56 | $11.20 | $11.40 | $11.40 | 1,102,885 |
| 2020-05-08 | $11.52 | $11.85 | $11.32 | $11.75 | $11.75 | 1,357,034 |
| 2020-05-07 | $11.15 | $11.34 | $11.09 | $11.28 | $11.28 | 660,200 |
| 2020-05-06 | $11.07 | $11.21 | $10.88 | $11.02 | $11.02 | 725,411 |
| 2020-05-05 | $11.09 | $11.31 | $11.01 | $11.04 | $11.04 | 1,513,408 |
| 2020-05-04 | $10.82 | $11.04 | $10.50 | $10.92 | $10.92 | 921,088 |
| 2020-05-01 | $11.19 | $11.21 | $10.75 | $10.92 | $10.92 | 5,262,678 |
| 2020-04-30 | $11.50 | $11.91 | $10.83 | $11.59 | $11.59 | 1,408,290 |
| 2020-04-29 | $11.35 | $11.75 | $10.99 | $11.63 | $11.63 | 1,678,779 |
| 2020-04-28 | $11.60 | $11.78 | $10.91 | $10.93 | $10.93 | 1,568,878 |
| 2020-04-27 | $10.86 | $11.47 | $10.65 | $11.34 | $11.34 | 1,308,190 |
| 2020-04-24 | $10.50 | $10.82 | $10.48 | $10.76 | $10.76 | 615,109 |
| 2020-04-23 | $10.30 | $10.79 | $10.30 | $10.46 | $10.46 | 619,791 |
| 2020-04-22 | $10.38 | $10.38 | $10.15 | $10.25 | $10.25 | 516,704 |
| 2020-04-21 | $10.35 | $10.41 | $9.97 | $10.03 | $10.03 | 1,326,894 |
| 2020-04-20 | $10.12 | $10.82 | $10.00 | $10.63 | $10.63 | 1,344,230 |
| 2020-04-17 | $10.51 | $10.72 | $9.98 | $10.20 | $10.20 | 1,263,068 |
| 2020-04-16 | $10.16 | $10.41 | $9.85 | $10.19 | $10.19 | 1,593,844 |
| 2020-04-15 | $10.62 | $10.81 | $10.10 | $10.16 | $10.16 | 1,363,546 |
| 2020-04-14 | $11.17 | $11.49 | $10.88 | $11.04 | $11.04 | 918,448 |
| 2020-04-13 | $10.87 | $10.98 | $10.52 | $10.92 | $10.92 | 734,145 |
| 2020-04-09 | $11.26 | $11.35 | $10.77 | $10.97 | $10.97 | 1,696,331 |
| 2020-04-08 | $10.73 | $11.01 | $10.50 | $10.92 | $10.92 | 950,478 |
| 2020-04-07 | $10.94 | $11.08 | $10.42 | $10.54 | $10.54 | 2,087,300 |
| 2020-04-06 | $9.76 | $10.55 | $9.58 | $10.51 | $10.51 | 2,165,482 |
| 2020-04-03 | $9.57 | $9.92 | $9.09 | $9.27 | $9.27 | 1,147,199 |
| 2020-04-02 | $9.57 | $10.07 | $9.28 | $9.56 | $9.56 | 1,170,441 |
| 2020-04-01 | $9.82 | $10.07 | $9.52 | $9.64 | $9.64 | 1,267,512 |
| 2020-03-31 | $9.96 | $10.45 | $9.81 | $10.34 | $10.34 | 1,359,721 |
| 2020-03-30 | $9.90 | $10.25 | $9.65 | $9.91 | $9.91 | 1,101,833 |
| 2020-03-27 | $10.49 | $10.68 | $9.82 | $9.88 | $9.88 | 983,273 |
| 2020-03-26 | $10.32 | $11.05 | $10.14 | $10.92 | $10.92 | 1,825,704 |
| 2020-03-25 | $10.04 | $10.65 | $9.50 | $10.20 | $10.20 | 1,986,966 |
| 2020-03-24 | $9.38 | $10.75 | $9.11 | $10.03 | $10.03 | 1,950,277 |
| 2020-03-23 | $9.17 | $9.24 | $8.06 | $8.84 | $8.84 | 1,723,010 |
| 2020-03-20 | $9.95 | $10.25 | $8.89 | $8.99 | $8.99 | 2,284,222 |
| 2020-03-19 | $9.14 | $10.69 | $8.57 | $9.98 | $9.98 | 2,272,551 |
| 2020-03-18 | $9.75 | $10.04 | $8.86 | $9.16 | $9.16 | 1,424,121 |
| 2020-03-17 | $9.23 | $10.38 | $8.83 | $10.31 | $10.31 | 2,544,056 |
| 2020-03-16 | $9.16 | $9.56 | $8.74 | $9.17 | $9.17 | 1,443,261 |
| 2020-03-13 | $10.27 | $10.50 | $9.02 | $10.11 | $10.11 | 3,021,327 |
| 2020-03-12 | $10.20 | $10.35 | $9.50 | $9.75 | $9.75 | 2,462,433 |
| 2020-03-11 | $11.11 | $11.30 | $10.52 | $10.57 | $10.57 | 1,846,091 |
| 2020-03-10 | $11.79 | $11.85 | $11.10 | $11.69 | $11.69 | 1,509,131 |
| 2020-03-09 | $12.01 | $12.11 | $11.01 | $11.40 | $11.40 | 1,631,483 |
| 2020-03-06 | $12.59 | $13.26 | $12.53 | $12.81 | $12.81 | 814,795 |
| 2020-03-05 | $13.16 | $13.30 | $12.93 | $13.06 | $13.06 | 932,693 |
| 2020-03-04 | $13.28 | $13.48 | $12.94 | $13.46 | $13.46 | 854,958 |
| 2020-03-03 | $13.23 | $13.55 | $12.92 | $13.11 | $13.11 | 919,560 |
| 2020-03-02 | $13.07 | $13.31 | $12.67 | $13.29 | $13.29 | 1,021,574 |
| 2020-02-28 | $12.34 | $13.34 | $12.27 | $12.99 | $12.99 | 1,739,907 |
| 2020-02-27 | $12.58 | $13.25 | $12.38 | $12.82 | $12.82 | 1,424,830 |
| 2020-02-26 | $13.36 | $13.67 | $12.99 | $13.01 | $13.01 | 1,059,799 |
| 2020-02-25 | $13.26 | $13.42 | $12.89 | $13.28 | $13.28 | 2,211,886 |
| 2020-02-24 | $12.66 | $13.33 | $12.60 | $13.20 | $13.20 | 1,020,718 |
| 2020-02-21 | $13.57 | $13.57 | $13.17 | $13.31 | $13.31 | 643,527 |
| 2020-02-20 | $13.63 | $13.75 | $13.35 | $13.67 | $13.67 | 470,228 |
| 2020-02-19 | $13.62 | $13.79 | $13.58 | $13.64 | $13.64 | 650,516 |
| 2020-02-18 | $13.54 | $13.73 | $13.31 | $13.53 | $13.53 | 964,784 |
| 2020-02-14 | $13.91 | $13.94 | $13.59 | $13.69 | $13.69 | 742,494 |
| 2020-02-13 | $13.78 | $13.98 | $13.64 | $13.88 | $13.88 | 1,972,522 |
| 2020-02-12 | $13.94 | $14.14 | $13.83 | $13.94 | $13.94 | 1,065,008 |
| 2020-02-11 | $13.64 | $13.89 | $13.59 | $13.87 | $13.87 | 1,808,618 |
| 2020-02-10 | $13.84 | $13.94 | $13.48 | $13.54 | $13.54 | 1,866,644 |
| 2020-02-07 | $14.79 | $14.84 | $13.86 | $13.94 | $13.94 | 2,060,741 |
| 2020-02-06 | $16.00 | $16.25 | $14.73 | $14.91 | $14.91 | 1,301,146 |
| 2020-02-05 | $15.24 | $15.44 | $14.86 | $15.08 | $15.08 | 1,491,919 |
| 2020-02-04 | $14.75 | $15.07 | $14.60 | $14.99 | $14.99 | 1,578,752 |
| 2020-02-03 | $14.52 | $14.63 | $14.31 | $14.48 | $14.48 | 1,989,154 |
| 2020-01-31 | $14.68 | $14.75 | $14.22 | $14.39 | $14.39 | 1,502,955 |
| 2020-01-30 | $14.57 | $14.86 | $14.47 | $14.71 | $14.71 | 677,552 |
| 2020-01-29 | $15.09 | $15.19 | $14.73 | $14.75 | $14.75 | 611,932 |
| 2020-01-28 | $14.95 | $15.06 | $14.80 | $15.01 | $15.01 | 469,867 |
| 2020-01-27 | $14.95 | $15.22 | $14.72 | $14.79 | $14.79 | 1,055,964 |
| 2020-01-24 | $15.87 | $15.96 | $15.15 | $15.40 | $15.40 | 3,643,584 |
| 2020-01-23 | $15.54 | $16.18 | $15.42 | $15.81 | $15.81 | 4,373,852 |
| 2020-01-22 | $15.41 | $15.52 | $15.18 | $15.22 | $15.22 | 295,699 |
| 2020-01-21 | $15.35 | $15.47 | $15.23 | $15.41 | $15.41 | 693,826 |
| 2020-01-17 | $15.66 | $15.67 | $15.30 | $15.38 | $15.38 | 428,338 |
| 2020-01-16 | $15.39 | $15.53 | $15.26 | $15.49 | $15.49 | 710,196 |
| 2020-01-15 | $15.25 | $15.47 | $15.16 | $15.22 | $15.22 | 1,262,129 |
| 2020-01-14 | $15.15 | $15.52 | $15.12 | $15.28 | $15.28 | 708,276 |
| 2020-01-13 | $14.89 | $15.17 | $14.84 | $15.16 | $15.16 | 385,884 |
| 2020-01-10 | $15.12 | $15.12 | $14.79 | $14.81 | $14.81 | 370,841 |
| 2020-01-09 | $15.03 | $15.15 | $14.77 | $15.02 | $15.02 | 497,006 |
| 2020-01-08 | $14.96 | $15.08 | $14.79 | $14.98 | $14.98 | 687,127 |
| 2020-01-07 | $15.01 | $15.14 | $14.91 | $14.94 | $14.94 | 1,829,831 |
| 2020-01-06 | $14.69 | $15.00 | $14.68 | $14.98 | $14.98 | 726,196 |
| 2020-01-03 | $14.91 | $15.03 | $14.77 | $14.89 | $14.89 | 1,504,432 |
| 2020-01-02 | $15.26 | $15.31 | $14.95 | $15.16 | $15.16 | 456,188 |
| 2019-12-31 | $14.86 | $15.13 | $14.86 | $15.05 | $15.05 | 473,199 |
| 2019-12-30 | $14.98 | $15.11 | $14.82 | $14.88 | $14.88 | 440,311 |
| 2019-12-27 | $15.19 | $15.19 | $14.94 | $14.97 | $14.97 | 302,748 |
| 2019-12-26 | $15.02 | $15.16 | $14.97 | $15.09 | $15.09 | 249,980 |
| 2019-12-24 | $14.99 | $15.05 | $14.86 | $14.98 | $14.98 | 145,094 |
| 2019-12-23 | $14.94 | $15.00 | $14.73 | $14.93 | $14.93 | 641,631 |
| 2019-12-20 | $15.16 | $15.23 | $14.86 | $14.88 | $14.88 | 2,162,327 |
| 2019-12-19 | $15.07 | $15.28 | $14.92 | $15.16 | $15.16 | 810,743 |
| 2019-12-18 | $14.95 | $15.13 | $14.75 | $15.07 | $15.07 | 3,976,403 |
| 2019-12-17 | $14.78 | $14.99 | $14.71 | $14.89 | $14.89 | 4,190,007 |
| 2019-12-16 | $14.85 | $15.00 | $14.70 | $14.76 | $14.76 | 1,892,326 |
| 2019-12-13 | $14.25 | $14.78 | $14.09 | $14.68 | $14.68 | 2,347,962 |
| 2019-12-12 | $13.64 | $14.04 | $13.63 | $13.79 | $13.79 | 862,304 |
| 2019-12-11 | $13.57 | $13.67 | $13.48 | $13.59 | $13.59 | 567,967 |
| 2019-12-10 | $13.69 | $13.82 | $13.52 | $13.56 | $13.56 | 417,859 |
| 2019-12-09 | $13.74 | $13.75 | $13.57 | $13.62 | $13.62 | 713,959 |
| 2019-12-06 | $13.73 | $13.87 | $13.58 | $13.80 | $13.80 | 694,779 |
| 2019-12-05 | $13.78 | $13.86 | $13.41 | $13.54 | $13.54 | 1,315,689 |
| 2019-12-04 | $13.58 | $13.83 | $13.50 | $13.72 | $13.72 | 1,415,525 |
| 2019-12-03 | $13.07 | $13.48 | $12.98 | $13.42 | $13.42 | 1,033,816 |
| 2019-12-02 | $13.39 | $13.49 | $13.20 | $13.31 | $13.31 | 699,684 |
| 2019-11-29 | $13.49 | $13.55 | $13.38 | $13.41 | $13.41 | 165,982 |
| 2019-11-27 | $13.40 | $13.71 | $13.35 | $13.56 | $13.56 | 635,071 |
| 2019-11-26 | $13.36 | $13.43 | $13.21 | $13.37 | $13.37 | 756,639 |
| 2019-11-25 | $12.92 | $13.49 | $12.90 | $13.45 | $13.45 | 1,010,091 |
| 2019-11-22 | $13.08 | $13.08 | $12.79 | $12.89 | $12.89 | 615,100 |
| 2019-11-21 | $13.06 | $13.06 | $12.80 | $13.00 | $13.00 | 805,414 |
| 2019-11-20 | $12.98 | $13.10 | $12.84 | $13.00 | $13.00 | 771,597 |
| 2019-11-19 | $13.06 | $13.12 | $12.82 | $13.06 | $13.06 | 390,030 |
| 2019-11-18 | $12.75 | $12.99 | $12.65 | $12.95 | $12.95 | 477,519 |
| 2019-11-15 | $12.84 | $12.88 | $12.71 | $12.85 | $12.85 | 415,392 |
| 2019-11-14 | $12.70 | $12.79 | $12.65 | $12.67 | $12.67 | 354,843 |
| 2019-11-13 | $12.72 | $12.86 | $12.65 | $12.76 | $12.76 | 481,776 |
| 2019-11-12 | $12.90 | $13.03 | $12.71 | $12.82 | $12.82 | 967,131 |
| 2019-11-11 | $12.64 | $12.95 | $12.57 | $12.91 | $12.91 | 435,465 |
| 2019-11-08 | $12.53 | $12.82 | $12.52 | $12.81 | $12.81 | 960,875 |
| 2019-11-07 | $12.64 | $12.73 | $12.46 | $12.64 | $12.64 | 522,765 |
| 2019-11-06 | $12.77 | $12.77 | $12.23 | $12.46 | $12.46 | 739,539 |
| 2019-11-05 | $12.65 | $12.93 | $12.64 | $12.75 | $12.75 | 816,437 |
| 2019-11-04 | $12.44 | $12.63 | $12.28 | $12.61 | $12.61 | 1,511,851 |
| 2019-11-01 | $11.71 | $12.36 | $11.65 | $12.31 | $12.31 | 986,178 |
| 2019-10-31 | $11.25 | $12.51 | $11.25 | $11.71 | $11.71 | 2,652,638 |
| 2019-10-30 | $12.66 | $13.23 | $12.57 | $13.16 | $13.16 | 2,322,947 |
| 2019-10-29 | $12.75 | $12.80 | $12.56 | $12.65 | $12.65 | 814,410 |
| 2019-10-28 | $12.72 | $12.93 | $12.72 | $12.84 | $12.84 | 552,987 |
| 2019-10-25 | $12.37 | $12.71 | $12.37 | $12.64 | $12.64 | 357,225 |
| 2019-10-24 | $12.47 | $12.53 | $12.37 | $12.40 | $12.40 | 426,078 |
| 2019-10-23 | $12.53 | $12.53 | $12.35 | $12.42 | $12.42 | 552,344 |
| 2019-10-22 | $12.46 | $12.71 | $12.32 | $12.58 | $12.58 | 466,221 |
| 2019-10-21 | $12.40 | $12.58 | $12.40 | $12.50 | $12.50 | 430,203 |
| 2019-10-18 | $12.46 | $12.50 | $12.18 | $12.22 | $12.22 | 421,613 |
| 2019-10-17 | $12.37 | $12.56 | $12.35 | $12.54 | $12.54 | 677,527 |
| 2019-10-16 | $12.32 | $12.58 | $12.31 | $12.32 | $12.32 | 541,524 |
| 2019-10-15 | $12.16 | $12.40 | $12.08 | $12.31 | $12.31 | 560,647 |
| 2019-10-14 | $11.99 | $12.20 | $11.94 | $12.18 | $12.18 | 479,282 |
| 2019-10-11 | $11.89 | $12.20 | $11.89 | $12.05 | $12.05 | 554,581 |
| 2019-10-10 | $11.60 | $11.75 | $11.42 | $11.63 | $11.63 | 1,070,409 |
| 2019-10-09 | $11.81 | $11.90 | $11.51 | $11.53 | $11.53 | 1,320,080 |
| 2019-10-08 | $11.91 | $11.92 | $11.67 | $11.69 | $11.69 | 616,860 |
| 2019-10-07 | $12.24 | $12.34 | $12.03 | $12.04 | $12.04 | 597,197 |
| 2019-10-04 | $12.00 | $12.29 | $11.95 | $12.29 | $12.29 | 404,095 |
| 2019-10-03 | $11.78 | $11.99 | $11.52 | $11.96 | $11.96 | 542,910 |
| 2019-10-02 | $11.82 | $11.87 | $11.68 | $11.83 | $11.83 | 599,152 |
| 2019-10-01 | $12.28 | $12.44 | $11.79 | $11.85 | $11.85 | 723,292 |
| 2019-09-30 | $12.28 | $12.39 | $12.18 | $12.20 | $12.20 | 640,517 |
| 2019-09-27 | $12.42 | $12.63 | $12.20 | $12.26 | $12.26 | 460,480 |
| 2019-09-26 | $12.41 | $12.47 | $12.29 | $12.38 | $12.38 | 781,115 |
| 2019-09-25 | $12.20 | $12.51 | $12.16 | $12.46 | $12.46 | 708,629 |
| 2019-09-24 | $12.44 | $12.59 | $12.14 | $12.26 | $12.26 | 1,473,265 |
| 2019-09-23 | $12.21 | $12.45 | $12.07 | $12.37 | $12.37 | 1,009,324 |
| 2019-09-20 | $12.37 | $12.54 | $12.19 | $12.29 | $12.29 | 2,006,400 |
| 2019-09-19 | $12.42 | $12.57 | $12.23 | $12.36 | $12.36 | 1,421,938 |
| 2019-09-18 | $12.14 | $12.38 | $12.04 | $12.36 | $12.36 | 1,328,728 |
| 2019-09-17 | $12.25 | $12.27 | $12.00 | $12.14 | $12.14 | 1,094,558 |
| 2019-09-16 | $12.17 | $12.42 | $12.13 | $12.27 | $12.27 | 508,211 |
| 2019-09-13 | $12.41 | $12.48 | $12.23 | $12.23 | $12.23 | 1,246,003 |
| 2019-09-12 | $12.14 | $12.37 | $11.90 | $12.25 | $12.25 | 875,352 |
| 2019-09-11 | $11.98 | $12.18 | $11.71 | $12.13 | $12.13 | 1,093,305 |
| 2019-09-10 | $11.77 | $11.92 | $11.68 | $11.89 | $11.89 | 692,790 |
| 2019-09-09 | $11.57 | $11.83 | $11.57 | $11.76 | $11.76 | 872,719 |
| 2019-09-06 | $11.56 | $11.70 | $11.43 | $11.47 | $11.47 | 761,436 |
| 2019-09-05 | $11.44 | $11.75 | $11.26 | $11.50 | $11.50 | 1,364,525 |
| 2019-09-04 | $10.62 | $11.03 | $10.59 | $11.02 | $11.02 | 812,568 |
| 2019-09-03 | $10.52 | $10.53 | $10.27 | $10.46 | $10.46 | 839,531 |
| 2019-08-30 | $10.70 | $10.79 | $10.59 | $10.66 | $10.66 | 825,011 |
| 2019-08-29 | $10.32 | $10.66 | $10.31 | $10.62 | $10.62 | 877,550 |
| 2019-08-28 | $9.75 | $10.16 | $9.65 | $10.14 | $10.14 | 689,600 |
| 2019-08-27 | $9.94 | $10.06 | $9.67 | $9.77 | $9.77 | 1,038,472 |
| 2019-08-26 | $10.12 | $10.12 | $9.74 | $9.79 | $9.79 | 1,092,956 |
| 2019-08-23 | $10.61 | $10.65 | $9.89 | $9.92 | $9.92 | 893,680 |
| 2019-08-22 | $10.52 | $10.78 | $10.47 | $10.70 | $10.70 | 1,475,890 |
| 2019-08-21 | $10.54 | $10.61 | $10.39 | $10.44 | $10.44 | 941,023 |
| 2019-08-20 | $10.52 | $10.65 | $10.33 | $10.37 | $10.37 | 900,140 |
| 2019-08-19 | $10.54 | $10.70 | $10.41 | $10.54 | $10.54 | 2,433,454 |
| 2019-08-16 | $10.04 | $10.32 | $10.02 | $10.26 | $10.26 | 1,090,283 |
| 2019-08-15 | $10.14 | $10.17 | $9.84 | $9.92 | $9.92 | 1,026,728 |
| 2019-08-14 | $10.44 | $10.44 | $10.04 | $10.15 | $10.15 | 869,176 |
| 2019-08-13 | $10.52 | $10.86 | $10.42 | $10.64 | $10.64 | 703,098 |
| 2019-08-12 | $10.62 | $10.81 | $10.53 | $10.55 | $10.55 | 765,120 |
| 2019-08-09 | $10.86 | $11.04 | $10.63 | $10.69 | $10.69 | 938,430 |
| 2019-08-08 | $10.79 | $11.04 | $10.69 | $10.98 | $10.98 | 575,391 |
| 2019-08-07 | $10.51 | $10.75 | $10.42 | $10.69 | $10.69 | 742,161 |
| 2019-08-06 | $11.03 | $11.09 | $10.57 | $10.71 | $10.71 | 987,420 |
| 2019-08-05 | $10.78 | $11.51 | $10.76 | $10.95 | $10.95 | 1,616,868 |
| 2019-08-02 | $11.61 | $11.74 | $11.17 | $11.66 | $11.66 | 1,936,061 |
| 2019-08-01 | $11.85 | $12.23 | $11.14 | $11.66 | $11.66 | 4,790,104 |
| 2019-07-31 | $10.32 | $10.60 | $10.17 | $10.46 | $10.46 | 2,118,003 |
| 2019-07-30 | $9.79 | $10.35 | $9.68 | $10.32 | $10.32 | 1,251,641 |
| 2019-07-29 | $9.80 | $10.03 | $9.71 | $9.90 | $9.90 | 857,909 |
| 2019-07-26 | $9.28 | $9.87 | $9.26 | $9.84 | $9.84 | 1,657,162 |
| 2019-07-25 | $9.91 | $9.93 | $9.18 | $9.23 | $9.23 | 1,749,550 |
| 2019-07-24 | $9.84 | $10.16 | $9.59 | $10.08 | $10.08 | 1,874,936 |
| 2019-07-23 | $9.58 | $9.89 | $9.46 | $9.86 | $9.86 | 2,745,820 |
| 2019-07-22 | $9.56 | $9.75 | $9.53 | $9.55 | $9.55 | 570,217 |
| 2019-07-19 | $9.45 | $9.62 | $9.44 | $9.48 | $9.48 | 674,584 |
| 2019-07-18 | $9.57 | $9.61 | $9.44 | $9.48 | $9.48 | 1,130,260 |
| 2019-07-17 | $9.65 | $9.82 | $9.39 | $9.59 | $9.59 | 1,529,226 |
| 2019-07-16 | $9.60 | $9.74 | $9.46 | $9.65 | $9.65 | 535,582 |
| 2019-07-15 | $9.69 | $9.78 | $9.39 | $9.61 | $9.61 | 570,656 |
| 2019-07-12 | $9.54 | $9.74 | $9.50 | $9.67 | $9.67 | 669,380 |
| 2019-07-11 | $9.53 | $9.59 | $9.39 | $9.54 | $9.54 | 646,870 |
| 2019-07-10 | $9.64 | $9.67 | $9.45 | $9.50 | $9.50 | 756,917 |
| 2019-07-09 | $9.63 | $9.64 | $9.46 | $9.52 | $9.52 | 1,147,521 |
| 2019-07-08 | $9.87 | $9.94 | $9.63 | $9.71 | $9.71 | 783,912 |
| 2019-07-05 | $9.83 | $10.00 | $9.74 | $10.00 | $10.00 | 293,380 |
| 2019-07-03 | $9.87 | $9.92 | $9.81 | $9.88 | $9.88 | 376,230 |
| 2019-07-02 | $10.12 | $10.12 | $9.74 | $9.80 | $9.80 | 867,068 |
| 2019-07-01 | $10.46 | $10.61 | $10.07 | $10.15 | $10.15 | 1,167,632 |
| 2019-06-28 | $10.12 | $10.31 | $10.09 | $10.20 | $10.20 | 1,775,422 |
| 2019-06-27 | $9.98 | $10.13 | $9.91 | $10.12 | $10.12 | 765,047 |
| 2019-06-26 | $9.76 | $9.92 | $9.69 | $9.91 | $9.91 | 549,106 |
| 2019-06-25 | $9.82 | $9.89 | $9.57 | $9.63 | $9.63 | 690,736 |
| 2019-06-24 | $9.76 | $9.92 | $9.75 | $9.80 | $9.80 | 647,216 |
| 2019-06-21 | $9.86 | $9.92 | $9.65 | $9.78 | $9.78 | 1,632,740 |
| 2019-06-20 | $9.94 | $9.95 | $9.78 | $9.91 | $9.91 | 477,045 |
| 2019-06-19 | $9.52 | $9.88 | $9.50 | $9.82 | $9.82 | 1,150,930 |
| 2019-06-18 | $9.46 | $9.63 | $9.20 | $9.42 | $9.42 | 2,136,568 |
| 2019-06-17 | $9.41 | $9.54 | $9.29 | $9.45 | $9.45 | 911,453 |
| 2019-06-14 | $9.63 | $9.66 | $9.37 | $9.41 | $9.41 | 867,192 |
| 2019-06-13 | $9.57 | $9.84 | $9.54 | $9.74 | $9.74 | 728,697 |
| 2019-06-12 | $9.46 | $9.50 | $9.33 | $9.47 | $9.47 | 709,418 |
| 2019-06-11 | $9.63 | $9.73 | $9.52 | $9.53 | $9.53 | 591,195 |
| 2019-06-10 | $9.30 | $9.63 | $9.29 | $9.50 | $9.50 | 1,070,171 |
| 2019-06-07 | $9.15 | $9.29 | $9.06 | $9.21 | $9.21 | 1,203,909 |
| 2019-06-06 | $8.86 | $9.16 | $8.74 | $9.08 | $9.08 | 1,187,715 |
| 2019-06-05 | $9.40 | $9.53 | $8.81 | $8.91 | $8.91 | 1,138,785 |
| 2019-06-04 | $8.86 | $9.37 | $8.86 | $9.32 | $9.32 | 1,245,547 |
| 2019-06-03 | $8.49 | $8.92 | $8.49 | $8.76 | $8.76 | 1,991,338 |
| 2019-05-31 | $8.70 | $8.78 | $8.51 | $8.53 | $8.53 | 938,765 |
| 2019-05-30 | $8.91 | $9.04 | $8.74 | $8.85 | $8.85 | 782,955 |
| 2019-05-29 | $9.05 | $9.18 | $8.86 | $8.91 | $8.91 | 883,944 |
| 2019-05-28 | $9.39 | $9.39 | $9.05 | $9.17 | $9.17 | 925,502 |
| 2019-05-24 | $9.49 | $9.54 | $9.36 | $9.37 | $9.37 | 604,091 |
| 2019-05-23 | $9.78 | $9.82 | $9.30 | $9.39 | $9.39 | 2,556,240 |
| 2019-05-22 | $10.03 | $10.12 | $9.78 | $9.93 | $9.93 | 999,050 |
| 2019-05-21 | $10.16 | $10.22 | $10.00 | $10.05 | $10.05 | 516,397 |
| 2019-05-20 | $10.27 | $10.29 | $10.05 | $10.06 | $10.06 | 791,642 |
| 2019-05-17 | $10.62 | $10.80 | $10.40 | $10.41 | $10.41 | 1,517,604 |
| 2019-05-16 | $10.86 | $10.92 | $10.66 | $10.77 | $10.77 | 1,052,155 |
| 2019-05-15 | $10.79 | $10.98 | $10.71 | $10.88 | $10.88 | 1,370,418 |
| 2019-05-14 | $11.03 | $11.16 | $10.86 | $10.94 | $10.94 | 1,519,837 |
| 2019-05-13 | $11.15 | $11.23 | $10.91 | $11.00 | $11.00 | 1,423,162 |
| 2019-05-10 | $11.42 | $11.61 | $11.17 | $11.40 | $11.40 | 2,048,019 |
| 2019-05-09 | $11.36 | $11.67 | $11.13 | $11.44 | $11.44 | 1,615,183 |
| 2019-05-08 | $11.76 | $11.88 | $11.54 | $11.54 | $11.54 | 711,802 |
| 2019-05-07 | $12.15 | $12.24 | $11.79 | $11.82 | $11.82 | 2,179,857 |
| 2019-05-06 | $12.10 | $12.49 | $12.02 | $12.41 | $12.41 | 917,228 |
| 2019-05-03 | $12.04 | $12.46 | $12.03 | $12.36 | $12.36 | 1,479,623 |
| 2019-05-02 | $12.25 | $12.94 | $11.54 | $12.05 | $12.05 | 2,751,500 |
| 2019-05-01 | $13.37 | $13.44 | $13.12 | $13.14 | $13.14 | 1,456,182 |
| 2019-04-30 | $13.46 | $13.48 | $13.22 | $13.24 | $13.24 | 623,356 |
| 2019-04-29 | $13.49 | $13.62 | $13.29 | $13.46 | $13.46 | 512,292 |
| 2019-04-26 | $13.41 | $13.58 | $13.28 | $13.42 | $13.42 | 753,445 |
| 2019-04-25 | $13.71 | $13.75 | $13.32 | $13.51 | $13.51 | 2,438,321 |
| 2019-04-24 | $13.66 | $13.92 | $13.57 | $13.74 | $13.74 | 745,753 |
| 2019-04-23 | $13.45 | $13.66 | $13.40 | $13.60 | $13.60 | 914,836 |
| 2019-04-22 | $13.50 | $13.67 | $13.32 | $13.45 | $13.45 | 931,746 |
| 2019-04-18 | $13.48 | $13.63 | $13.36 | $13.61 | $13.61 | 712,281 |
| 2019-04-17 | $13.13 | $13.62 | $13.02 | $13.52 | $13.52 | 1,931,612 |
| 2019-04-16 | $12.54 | $13.03 | $12.54 | $13.01 | $13.01 | 658,002 |
| 2019-04-15 | $12.74 | $12.83 | $12.40 | $12.52 | $12.52 | 513,048 |
| 2019-04-12 | $12.88 | $12.96 | $12.67 | $12.73 | $12.73 | 428,198 |
| 2019-04-11 | $12.77 | $12.86 | $12.60 | $12.74 | $12.74 | 567,464 |
| 2019-04-10 | $12.64 | $12.81 | $12.55 | $12.73 | $12.73 | 1,665,164 |
| 2019-04-09 | $12.69 | $12.76 | $12.53 | $12.62 | $12.62 | 670,930 |
| 2019-04-08 | $12.59 | $12.73 | $12.48 | $12.73 | $12.73 | 745,089 |
| 2019-04-05 | $12.31 | $12.72 | $12.31 | $12.65 | $12.65 | 991,397 |
| 2019-04-04 | $12.26 | $12.43 | $12.22 | $12.23 | $12.23 | 615,993 |
| 2019-04-03 | $12.39 | $12.62 | $12.24 | $12.26 | $12.26 | 836,447 |
| 2019-04-02 | $12.24 | $12.37 | $12.15 | $12.22 | $12.22 | 1,083,464 |
| 2019-04-01 | $11.84 | $12.27 | $11.81 | $12.26 | $12.26 | 714,237 |
| 2019-03-29 | $11.94 | $12.02 | $11.68 | $11.73 | $11.73 | 889,957 |
| 2019-03-28 | $11.81 | $11.96 | $11.61 | $11.80 | $11.80 | 621,239 |
| 2019-03-27 | $11.72 | $11.92 | $11.69 | $11.81 | $11.81 | 737,357 |
| 2019-03-26 | $11.67 | $11.94 | $11.60 | $11.76 | $11.76 | 672,325 |
| 2019-03-25 | $11.70 | $11.89 | $11.57 | $11.61 | $11.61 | 1,034,873 |
| 2019-03-22 | $12.00 | $12.04 | $11.55 | $11.74 | $11.74 | 1,293,869 |
| 2019-03-21 | $11.69 | $12.11 | $11.69 | $12.05 | $12.05 | 677,005 |
| 2019-03-20 | $11.84 | $11.98 | $11.53 | $11.69 | $11.69 | 455,623 |
| 2019-03-19 | $11.89 | $11.98 | $11.81 | $11.86 | $11.86 | 539,575 |
| 2019-03-18 | $12.19 | $12.28 | $11.77 | $11.83 | $11.83 | 582,970 |
| 2019-03-15 | $11.97 | $12.27 | $11.92 | $12.18 | $12.18 | 1,559,668 |
| 2019-03-14 | $12.26 | $12.26 | $11.89 | $11.91 | $11.91 | 816,337 |
| 2019-03-13 | $12.00 | $12.35 | $11.98 | $12.26 | $12.26 | 850,153 |
| 2019-03-12 | $11.93 | $11.97 | $11.79 | $11.95 | $11.95 | 818,372 |
| 2019-03-11 | $11.55 | $11.88 | $11.52 | $11.88 | $11.88 | 1,243,188 |
| 2019-03-08 | $11.18 | $11.52 | $11.09 | $11.48 | $11.48 | 964,393 |
| 2019-03-07 | $11.61 | $11.62 | $11.27 | $11.30 | $11.30 | 863,329 |
| 2019-03-06 | $11.92 | $11.94 | $11.64 | $11.68 | $11.68 | 1,219,977 |
| 2019-03-05 | $11.97 | $12.12 | $11.91 | $11.93 | $11.93 | 575,399 |
| 2019-03-04 | $12.58 | $12.58 | $11.71 | $11.97 | $11.97 | 1,349,736 |
| 2019-03-01 | $12.35 | $12.60 | $12.26 | $12.55 | $12.55 | 895,197 |
| 2019-02-28 | $12.36 | $12.41 | $12.11 | $12.12 | $12.12 | 965,709 |
| 2019-02-27 | $12.49 | $12.55 | $12.28 | $12.44 | $12.44 | 910,143 |
| 2019-02-26 | $12.46 | $12.57 | $12.39 | $12.54 | $12.54 | 1,177,935 |
| 2019-02-25 | $12.50 | $12.72 | $12.40 | $12.51 | $12.51 | 898,658 |
| 2019-02-22 | $12.32 | $12.42 | $12.25 | $12.37 | $12.37 | 553,076 |
| 2019-02-21 | $12.35 | $12.40 | $12.26 | $12.26 | $12.26 | 576,428 |
| 2019-02-20 | $12.15 | $12.46 | $12.05 | $12.36 | $12.36 | 1,006,602 |
| 2019-02-19 | $12.08 | $12.16 | $11.73 | $12.15 | $12.15 | 1,300,856 |
| 2019-02-15 | $12.06 | $12.25 | $11.95 | $12.14 | $12.14 | 677,262 |
| 2019-02-14 | $11.80 | $11.99 | $11.74 | $11.97 | $11.97 | 1,093,978 |
| 2019-02-13 | $12.17 | $12.21 | $11.79 | $11.84 | $11.84 | 1,117,084 |
| 2019-02-12 | $12.01 | $12.31 | $12.01 | $12.18 | $12.18 | 1,120,966 |
| 2019-02-11 | $11.79 | $12.01 | $11.49 | $11.98 | $11.98 | 1,200,354 |
| 2019-02-08 | $11.72 | $12.28 | $11.69 | $11.70 | $11.70 | 1,281,456 |
| 2019-02-07 | $11.51 | $11.88 | $11.04 | $11.80 | $11.80 | 1,898,592 |
| 2019-02-06 | $11.67 | $12.12 | $11.58 | $12.09 | $12.09 | 1,919,354 |
| 2019-02-05 | $11.61 | $11.71 | $11.53 | $11.68 | $11.68 | 1,240,936 |
| 2019-02-04 | $11.52 | $11.64 | $11.42 | $11.60 | $11.60 | 725,115 |
| 2019-02-01 | $11.49 | $11.62 | $11.40 | $11.51 | $11.51 | 1,479,509 |
| 2019-01-31 | $11.52 | $11.60 | $11.41 | $11.48 | $11.48 | 502,587 |
| 2019-01-30 | $11.35 | $11.54 | $11.10 | $11.51 | $11.51 | 731,523 |
| 2019-01-29 | $11.23 | $11.33 | $11.16 | $11.21 | $11.21 | 675,477 |
| 2019-01-28 | $11.13 | $11.28 | $11.02 | $11.19 | $11.19 | 802,011 |
| 2019-01-25 | $10.98 | $11.34 | $10.98 | $11.23 | $11.23 | 598,285 |
| 2019-01-24 | $10.60 | $11.05 | $10.60 | $10.94 | $10.94 | 644,098 |
| 2019-01-23 | $10.71 | $10.80 | $10.50 | $10.56 | $10.56 | 564,526 |
| 2019-01-22 | $10.80 | $10.80 | $10.53 | $10.63 | $10.63 | 623,626 |
| 2019-01-18 | $10.69 | $10.88 | $10.55 | $10.83 | $10.83 | 959,354 |
| 2019-01-17 | $10.67 | $10.71 | $10.50 | $10.63 | $10.63 | 746,688 |
| 2019-01-16 | $10.60 | $10.76 | $10.48 | $10.74 | $10.74 | 937,970 |
| 2019-01-15 | $10.76 | $11.12 | $10.51 | $10.60 | $10.60 | 1,672,585 |
| 2019-01-14 | $10.40 | $10.64 | $10.32 | $10.56 | $10.56 | 1,433,410 |
| 2019-01-11 | $10.34 | $10.55 | $10.34 | $10.46 | $10.46 | 666,070 |
| 2019-01-10 | $10.18 | $10.42 | $10.15 | $10.40 | $10.40 | 711,369 |
| 2019-01-09 | $10.06 | $10.32 | $10.06 | $10.20 | $10.20 | 1,666,916 |
| 2019-01-08 | $9.92 | $9.99 | $9.76 | $9.96 | $9.96 | 973,386 |
| 2019-01-07 | $9.60 | $9.90 | $9.56 | $9.85 | $9.85 | 833,874 |
| 2019-01-04 | $9.16 | $9.64 | $9.16 | $9.56 | $9.56 | 834,408 |
| 2019-01-03 | $9.63 | $9.63 | $9.01 | $9.04 | $9.04 | 1,507,973 |
| 2019-01-02 | $9.56 | $10.00 | $9.48 | $9.79 | $9.79 | 721,829 |
| 2018-12-31 | $9.69 | $9.74 | $9.40 | $9.73 | $9.73 | 694,652 |
| 2018-12-28 | $9.57 | $9.81 | $9.49 | $9.64 | $9.64 | 695,292 |
| 2018-12-27 | $9.41 | $9.64 | $9.25 | $9.56 | $9.56 | 837,431 |
| 2018-12-26 | $9.25 | $9.53 | $8.97 | $9.52 | $9.52 | 474,320 |
| 2018-12-24 | $9.16 | $9.39 | $9.09 | $9.20 | $9.20 | 404,221 |
| 2018-12-21 | $9.58 | $9.60 | $9.08 | $9.28 | $9.28 | 3,661,914 |
| 2018-12-20 | $9.33 | $9.67 | $9.33 | $9.47 | $9.47 | 718,576 |
| 2018-12-19 | $9.66 | $9.79 | $9.33 | $9.39 | $9.39 | 1,384,360 |
| 2018-12-18 | $9.67 | $9.85 | $9.57 | $9.72 | $9.72 | 1,112,471 |
| 2018-12-17 | $9.75 | $10.05 | $9.54 | $9.54 | $9.54 | 1,784,232 |
| 2018-12-14 | $9.80 | $10.01 | $9.72 | $9.78 | $9.78 | 791,391 |
| 2018-12-13 | $10.25 | $10.32 | $9.95 | $9.95 | $9.95 | 1,212,138 |
| 2018-12-12 | $10.36 | $10.49 | $10.19 | $10.19 | $10.19 | 1,521,353 |
| 2018-12-11 | $10.46 | $10.56 | $10.16 | $10.20 | $10.20 | 998,644 |
| 2018-12-10 | $10.38 | $10.49 | $10.24 | $10.34 | $10.34 | 1,219,699 |
| 2018-12-07 | $10.79 | $10.95 | $10.35 | $10.44 | $10.44 | 933,258 |
| 2018-12-06 | $11.05 | $11.24 | $10.67 | $10.81 | $10.81 | 1,278,811 |
| 2018-12-04 | $11.75 | $11.85 | $11.15 | $11.20 | $11.20 | 1,112,560 |
| 2018-12-03 | $12.12 | $12.13 | $11.63 | $11.79 | $11.79 | 961,978 |
| 2018-11-30 | $11.72 | $11.96 | $11.52 | $11.89 | $11.89 | 771,674 |
| 2018-11-29 | $11.87 | $11.90 | $11.48 | $11.74 | $11.74 | 801,414 |
| 2018-11-28 | $11.82 | $11.89 | $11.40 | $11.87 | $11.87 | 1,035,063 |
| 2018-11-27 | $11.82 | $11.90 | $11.69 | $11.75 | $11.75 | 499,628 |
| 2018-11-26 | $12.03 | $12.05 | $11.74 | $11.94 | $11.94 | 826,021 |
| 2018-11-23 | $11.80 | $11.96 | $11.76 | $11.91 | $11.91 | 339,827 |
| 2018-11-21 | $12.02 | $12.24 | $11.83 | $11.84 | $11.84 | 751,137 |
| 2018-11-20 | $11.82 | $12.21 | $11.63 | $11.88 | $11.88 | 1,343,269 |
| 2018-11-19 | $12.34 | $12.49 | $11.98 | $12.00 | $12.00 | 1,308,169 |
| 2018-11-16 | $11.88 | $12.24 | $11.75 | $12.17 | $12.17 | 862,017 |
| 2018-11-15 | $11.73 | $12.06 | $11.58 | $11.94 | $11.94 | 854,695 |
| 2018-11-14 | $11.95 | $12.17 | $11.59 | $11.70 | $11.70 | 712,616 |
| 2018-11-13 | $11.97 | $12.41 | $11.89 | $11.89 | $11.89 | 926,541 |
| 2018-11-12 | $12.00 | $12.21 | $11.79 | $11.97 | $11.97 | 807,974 |
| 2018-11-09 | $12.34 | $12.36 | $11.87 | $12.17 | $12.17 | 954,859 |
| 2018-11-08 | $12.73 | $12.81 | $12.40 | $12.44 | $12.44 | 1,345,160 |
| 2018-11-07 | $12.66 | $12.76 | $12.12 | $12.75 | $12.75 | 876,975 |
| 2018-11-06 | $12.58 | $12.78 | $12.47 | $12.61 | $12.61 | 703,312 |
| 2018-11-05 | $12.89 | $13.00 | $12.44 | $12.60 | $12.60 | 1,133,553 |
| 2018-11-02 | $12.86 | $13.15 | $12.57 | $12.92 | $12.92 | 1,393,222 |
| 2018-11-01 | $11.72 | $12.99 | $11.72 | $12.74 | $12.74 | 2,599,187 |
| 2018-10-31 | $12.10 | $12.45 | $11.24 | $11.70 | $11.70 | 5,977,300 |
| 2018-10-30 | $13.21 | $13.79 | $13.13 | $13.53 | $13.53 | 1,478,240 |
| 2018-10-29 | $13.37 | $13.71 | $12.99 | $13.16 | $13.16 | 1,248,849 |
| 2018-10-26 | $13.47 | $13.80 | $13.09 | $13.35 | $13.35 | 1,762,817 |
| 2018-10-25 | $13.44 | $13.92 | $13.44 | $13.76 | $13.76 | 792,050 |
| 2018-10-24 | $14.22 | $14.25 | $13.35 | $13.38 | $13.38 | 1,277,315 |
| 2018-10-23 | $14.08 | $14.39 | $14.03 | $14.24 | $14.24 | 983,316 |
| 2018-10-22 | $14.46 | $14.55 | $14.21 | $14.31 | $14.31 | 636,045 |
| 2018-10-19 | $14.52 | $14.69 | $14.27 | $14.35 | $14.35 | 538,505 |
| 2018-10-18 | $14.75 | $14.87 | $14.44 | $14.54 | $14.54 | 817,488 |
| 2018-10-17 | $14.59 | $14.83 | $14.46 | $14.82 | $14.82 | 1,612,947 |
| 2018-10-16 | $14.16 | $14.67 | $14.06 | $14.59 | $14.59 | 677,527 |
| 2018-10-15 | $14.28 | $14.46 | $13.96 | $14.06 | $14.06 | 766,218 |
| 2018-10-12 | $14.41 | $14.67 | $13.88 | $14.18 | $14.18 | 1,069,810 |
| 2018-10-11 | $14.05 | $14.40 | $13.97 | $14.14 | $14.14 | 1,334,668 |
| 2018-10-10 | $14.48 | $14.51 | $14.03 | $14.04 | $14.04 | 1,705,607 |
| 2018-10-09 | $14.60 | $14.71 | $14.30 | $14.48 | $14.48 | 1,017,112 |
| 2018-10-08 | $14.56 | $14.74 | $14.30 | $14.46 | $14.46 | 968,715 |
| 2018-10-05 | $15.31 | $15.32 | $14.49 | $14.66 | $14.66 | 1,355,234 |
| 2018-10-04 | $15.58 | $15.73 | $15.02 | $15.31 | $15.31 | 678,524 |
| 2018-10-03 | $15.68 | $15.75 | $15.42 | $15.62 | $15.62 | 879,404 |
| 2018-10-02 | $15.72 | $15.93 | $15.46 | $15.64 | $15.64 | 623,675 |
| 2018-10-01 | $15.98 | $15.98 | $15.61 | $15.77 | $15.77 | 1,287,169 |
| 2018-09-28 | $16.04 | $16.12 | $15.85 | $15.91 | $15.91 | 837,240 |
| 2018-09-27 | $16.19 | $16.33 | $15.98 | $16.08 | $16.08 | 731,679 |
| 2018-09-26 | $16.73 | $16.75 | $16.12 | $16.12 | $16.12 | 780,061 |
| 2018-09-25 | $17.24 | $17.24 | $16.57 | $16.76 | $16.76 | 703,273 |
| 2018-09-24 | $17.28 | $17.34 | $16.93 | $17.32 | $17.32 | 651,687 |
| 2018-09-21 | $17.45 | $17.61 | $17.28 | $17.31 | $17.31 | 1,138,162 |
| 2018-09-20 | $17.23 | $17.39 | $17.05 | $17.35 | $17.35 | 507,793 |
| 2018-09-19 | $17.04 | $17.12 | $16.89 | $17.10 | $17.10 | 696,165 |
| 2018-09-18 | $17.10 | $17.19 | $16.86 | $16.98 | $16.98 | 693,276 |
| 2018-09-17 | $17.34 | $17.34 | $16.98 | $17.07 | $17.07 | 605,296 |
| 2018-09-14 | $17.08 | $17.43 | $17.07 | $17.32 | $17.32 | 467,493 |
| 2018-09-13 | $17.26 | $17.45 | $17.02 | $17.10 | $17.10 | 620,338 |
| 2018-09-12 | $17.19 | $17.27 | $16.84 | $17.19 | $17.19 | 482,221 |
| 2018-09-11 | $17.49 | $17.65 | $17.20 | $17.27 | $17.27 | 417,102 |
| 2018-09-10 | $17.89 | $17.92 | $17.36 | $17.59 | $17.59 | 665,486 |
| 2018-09-07 | $17.81 | $17.94 | $17.53 | $17.90 | $17.90 | 1,016,583 |
| 2018-09-06 | $18.41 | $18.53 | $17.88 | $17.89 | $17.89 | 1,280,352 |
| 2018-09-05 | $18.41 | $18.44 | $17.99 | $18.37 | $18.37 | 489,704 |
| 2018-09-04 | $18.62 | $18.62 | $17.93 | $18.44 | $18.44 | 874,944 |
| 2018-08-31 | $18.76 | $18.84 | $18.38 | $18.70 | $18.70 | 514,020 |
| 2018-08-30 | $18.68 | $18.94 | $18.62 | $18.80 | $18.80 | 902,740 |
| 2018-08-29 | $18.46 | $18.73 | $18.34 | $18.66 | $18.66 | 917,345 |
| 2018-08-28 | $18.28 | $18.55 | $18.19 | $18.44 | $18.44 | 564,000 |
| 2018-08-27 | $18.06 | $18.35 | $17.95 | $18.19 | $18.19 | 499,666 |
| 2018-08-24 | $18.18 | $18.18 | $17.97 | $17.98 | $17.98 | 470,344 |
| 2018-08-23 | $18.30 | $18.35 | $18.04 | $18.11 | $18.11 | 518,328 |
| 2018-08-22 | $18.09 | $18.30 | $18.05 | $18.27 | $18.27 | 738,721 |
| 2018-08-21 | $18.19 | $18.39 | $18.07 | $18.16 | $18.16 | 547,064 |
| 2018-08-20 | $17.94 | $18.05 | $17.73 | $17.98 | $17.98 | 451,125 |
| 2018-08-17 | $18.06 | $18.13 | $17.78 | $17.93 | $17.93 | 749,124 |
| 2018-08-16 | $18.37 | $18.49 | $18.08 | $18.10 | $18.10 | 549,751 |
| 2018-08-15 | $18.50 | $18.56 | $18.04 | $18.26 | $18.26 | 405,274 |
| 2018-08-14 | $18.50 | $18.67 | $18.40 | $18.55 | $18.55 | 380,287 |
| 2018-08-13 | $18.60 | $18.68 | $18.20 | $18.46 | $18.46 | 636,913 |
| 2018-08-10 | $18.62 | $18.81 | $18.41 | $18.60 | $18.60 | 813,357 |
| 2018-08-09 | $19.17 | $19.21 | $18.61 | $18.65 | $18.65 | 688,839 |
| 2018-08-08 | $18.94 | $19.25 | $18.68 | $19.21 | $19.21 | 674,654 |
| 2018-08-07 | $18.93 | $19.15 | $18.87 | $18.89 | $18.89 | 496,042 |
| 2018-08-06 | $18.86 | $19.15 | $18.45 | $18.83 | $18.83 | 1,603,915 |
| 2018-08-03 | $19.34 | $19.53 | $18.49 | $18.76 | $18.76 | 1,246,501 |
| 2018-08-02 | $19.24 | $19.91 | $18.46 | $19.47 | $19.47 | 2,285,879 |
| 2018-08-01 | $17.35 | $17.61 | $17.31 | $17.52 | $17.52 | 918,661 |
| 2018-07-31 | $17.34 | $17.48 | $17.16 | $17.36 | $17.36 | 767,160 |
| 2018-07-30 | $17.37 | $17.58 | $17.22 | $17.33 | $17.33 | 396,380 |
| 2018-07-27 | $17.86 | $17.91 | $17.33 | $17.41 | $17.41 | 405,394 |
| 2018-07-26 | $17.69 | $17.95 | $17.69 | $17.85 | $17.85 | 342,135 |
| 2018-07-25 | $17.59 | $17.71 | $17.24 | $17.69 | $17.69 | 706,109 |
| 2018-07-24 | $17.61 | $17.83 | $17.48 | $17.57 | $17.57 | 668,252 |
| 2018-07-23 | $17.52 | $17.58 | $17.06 | $17.55 | $17.55 | 523,779 |
| 2018-07-20 | $17.86 | $17.92 | $17.54 | $17.59 | $17.59 | 546,888 |
| 2018-07-19 | $18.01 | $18.12 | $17.78 | $17.89 | $17.89 | 1,157,278 |
| 2018-07-18 | $18.35 | $18.35 | $17.82 | $18.06 | $18.06 | 967,000 |
| 2018-07-17 | $18.09 | $18.38 | $18.09 | $18.35 | $18.35 | 562,274 |
| 2018-07-16 | $18.24 | $18.30 | $17.98 | $18.13 | $18.13 | 315,963 |
| 2018-07-13 | $18.29 | $18.39 | $18.06 | $18.20 | $18.20 | 264,629 |
| 2018-07-12 | $18.22 | $18.33 | $17.85 | $18.24 | $18.24 | 352,365 |
| 2018-07-11 | $18.39 | $18.51 | $18.03 | $18.08 | $18.08 | 773,953 |
| 2018-07-10 | $18.57 | $18.62 | $18.36 | $18.51 | $18.51 | 602,775 |
| 2018-07-09 | $18.12 | $18.57 | $17.99 | $18.56 | $18.56 | 683,559 |
| 2018-07-06 | $17.87 | $18.07 | $17.78 | $18.04 | $18.04 | 396,911 |
| 2018-07-05 | $17.78 | $18.03 | $17.63 | $17.89 | $17.89 | 581,566 |
| 2018-07-03 | $17.95 | $17.95 | $17.62 | $17.63 | $17.63 | 285,891 |
| 2018-07-02 | $17.57 | $17.89 | $17.39 | $17.89 | $17.89 | 601,646 |
| 2018-06-29 | $17.76 | $18.03 | $17.63 | $17.63 | $17.63 | 809,720 |
| 2018-06-28 | $18.00 | $18.04 | $17.41 | $17.71 | $17.71 | 730,704 |
| 2018-06-27 | $18.38 | $18.50 | $18.04 | $18.05 | $18.05 | 529,267 |
| 2018-06-26 | $18.21 | $18.50 | $18.06 | $18.38 | $18.38 | 531,789 |
| 2018-06-25 | $18.72 | $18.78 | $17.93 | $18.15 | $18.15 | 1,168,751 |
| 2018-06-22 | $19.27 | $19.27 | $18.88 | $18.90 | $18.90 | 1,772,147 |
| 2018-06-21 | $19.42 | $19.49 | $19.04 | $19.18 | $19.18 | 1,351,922 |
| 2018-06-20 | $19.29 | $19.46 | $19.07 | $19.36 | $19.36 | 842,381 |
| 2018-06-19 | $18.97 | $19.19 | $18.67 | $19.15 | $19.15 | 1,150,432 |
| 2018-06-18 | $19.07 | $19.19 | $18.64 | $19.14 | $19.14 | 829,981 |
| 2018-06-15 | $18.77 | $19.16 | $18.69 | $19.03 | $19.03 | 1,057,437 |
| 2018-06-14 | $19.07 | $19.15 | $18.73 | $18.83 | $18.83 | 914,936 |
| 2018-06-13 | $19.36 | $19.62 | $19.24 | $19.30 | $19.30 | 693,500 |
| 2018-06-12 | $19.19 | $19.30 | $18.93 | $19.28 | $19.28 | 1,022,008 |
| 2018-06-11 | $18.83 | $19.28 | $17.95 | $19.18 | $19.18 | 1,060,564 |
| 2018-06-08 | $18.94 | $19.03 | $18.53 | $18.83 | $18.83 | 1,118,555 |
| 2018-06-07 | $18.86 | $19.14 | $18.80 | $18.96 | $18.96 | 1,218,198 |
| 2018-06-06 | $18.49 | $18.88 | $18.40 | $18.85 | $18.85 | 861,047 |
| 2018-06-05 | $18.00 | $18.50 | $18.00 | $18.42 | $18.42 | 1,314,977 |
| 2018-06-04 | $17.90 | $18.19 | $17.79 | $18.01 | $18.01 | 1,008,172 |
| 2018-06-01 | $18.05 | $18.15 | $17.77 | $17.87 | $17.87 | 1,331,324 |
| 2018-05-31 | $17.78 | $18.03 | $17.60 | $18.03 | $18.03 | 1,395,550 |
| 2018-05-30 | $17.66 | $17.87 | $17.54 | $17.80 | $17.80 | 1,363,512 |
| 2018-05-29 | $16.98 | $17.63 | $16.97 | $17.60 | $17.60 | 1,109,753 |
| 2018-05-25 | $16.85 | $17.16 | $16.61 | $17.12 | $17.12 | 1,198,117 |
| 2018-05-24 | $16.63 | $16.82 | $16.33 | $16.75 | $16.75 | 893,352 |
| 2018-05-23 | $16.44 | $16.60 | $16.30 | $16.59 | $16.59 | 798,199 |
| 2018-05-22 | $16.30 | $16.54 | $16.28 | $16.53 | $16.53 | 1,352,184 |
| 2018-05-21 | $16.01 | $16.32 | $15.97 | $16.18 | $16.18 | 825,161 |
| 2018-05-18 | $16.17 | $16.18 | $15.84 | $15.85 | $15.85 | 951,429 |
| 2018-05-17 | $16.13 | $16.32 | $16.08 | $16.12 | $16.12 | 1,429,036 |
| 2018-05-16 | $15.85 | $16.25 | $15.81 | $16.12 | $16.12 | 710,122 |
| 2018-05-15 | $15.99 | $16.16 | $15.81 | $15.85 | $15.85 | 837,507 |
| 2018-05-14 | $16.26 | $16.47 | $16.00 | $16.03 | $16.03 | 826,882 |
| 2018-05-11 | $16.24 | $16.43 | $16.17 | $16.26 | $16.26 | 543,586 |
| 2018-05-10 | $16.58 | $16.68 | $16.20 | $16.23 | $16.23 | 763,620 |
| 2018-05-09 | $16.63 | $16.86 | $16.51 | $16.60 | $16.60 | 1,009,859 |
| 2018-05-08 | $16.25 | $16.68 | $16.25 | $16.58 | $16.58 | 704,407 |
| 2018-05-07 | $16.38 | $16.59 | $16.25 | $16.28 | $16.28 | 1,151,300 |
| 2018-05-04 | $16.38 | $16.49 | $16.05 | $16.22 | $16.22 | 1,244,988 |
| 2018-05-03 | $15.83 | $16.73 | $15.30 | $16.61 | $16.61 | 2,542,018 |
| 2018-05-02 | $14.24 | $14.57 | $13.94 | $14.54 | $14.54 | 1,031,112 |
| 2018-05-01 | $13.88 | $14.29 | $13.72 | $14.20 | $14.20 | 2,294,210 |
| 2018-04-30 | $14.52 | $14.52 | $13.94 | $13.94 | $13.94 | 954,607 |
| 2018-04-27 | $14.73 | $14.73 | $14.06 | $14.14 | $14.14 | 959,067 |
| 2018-04-26 | $15.00 | $15.00 | $14.56 | $14.66 | $14.66 | 936,162 |
| 2018-04-25 | $14.47 | $15.19 | $14.24 | $14.96 | $14.96 | 1,362,590 |
| 2018-04-24 | $14.96 | $15.06 | $14.35 | $14.47 | $14.47 | 1,580,466 |
| 2018-04-23 | $15.15 | $15.29 | $14.75 | $14.79 | $14.79 | 440,148 |
| 2018-04-20 | $15.34 | $15.52 | $15.11 | $15.16 | $15.16 | 451,898 |
| 2018-04-19 | $15.60 | $15.93 | $15.38 | $15.42 | $15.42 | 347,527 |
| 2018-04-18 | $15.64 | $15.99 | $15.55 | $15.78 | $15.78 | 460,204 |
| 2018-04-17 | $15.77 | $15.88 | $15.51 | $15.59 | $15.59 | 554,200 |
| 2018-04-16 | $15.59 | $15.77 | $15.46 | $15.70 | $15.70 | 355,651 |
| 2018-04-13 | $15.58 | $15.77 | $15.45 | $15.50 | $15.50 | 547,320 |
| 2018-04-12 | $15.49 | $15.65 | $15.44 | $15.51 | $15.51 | 334,468 |
| 2018-04-11 | $15.19 | $15.50 | $15.14 | $15.44 | $15.44 | 396,466 |
| 2018-04-10 | $15.05 | $15.42 | $15.05 | $15.27 | $15.27 | 459,257 |
| 2018-04-09 | $15.00 | $15.23 | $14.87 | $14.89 | $14.89 | 334,812 |
| 2018-04-06 | $15.18 | $15.35 | $14.77 | $14.89 | $14.89 | 612,982 |
| 2018-04-05 | $15.47 | $15.49 | $15.19 | $15.28 | $15.28 | 412,754 |
| 2018-04-04 | $14.95 | $15.43 | $14.89 | $15.37 | $15.37 | 450,011 |
| 2018-04-03 | $14.99 | $15.22 | $14.85 | $15.19 | $15.19 | 767,802 |
| 2018-04-02 | $15.27 | $15.27 | $14.75 | $14.91 | $14.91 | 564,021 |
| 2018-03-29 | $15.28 | $15.44 | $14.69 | $15.29 | $15.29 | 629,044 |
| 2018-03-28 | $15.49 | $15.51 | $15.10 | $15.14 | $15.14 | 701,975 |
| 2018-03-27 | $15.86 | $15.86 | $15.37 | $15.45 | $15.45 | 669,905 |
| 2018-03-26 | $15.71 | $15.80 | $15.31 | $15.78 | $15.78 | 696,867 |
| 2018-03-23 | $16.17 | $16.30 | $15.48 | $15.48 | $15.48 | 648,211 |
| 2018-03-22 | $16.43 | $16.61 | $16.21 | $16.21 | $16.21 | 544,228 |
| 2018-03-21 | $16.64 | $16.89 | $16.63 | $16.65 | $16.65 | 270,309 |
| 2018-03-20 | $16.75 | $16.80 | $16.58 | $16.63 | $16.63 | 298,411 |
| 2018-03-19 | $16.92 | $16.92 | $16.49 | $16.67 | $16.67 | 537,957 |
| 2018-03-16 | $16.82 | $16.99 | $16.76 | $16.97 | $16.97 | 1,050,565 |
| 2018-03-15 | $16.77 | $16.94 | $16.75 | $16.84 | $16.84 | 388,591 |
| 2018-03-14 | $17.03 | $17.05 | $16.76 | $16.80 | $16.80 | 783,325 |
| 2018-03-13 | $17.09 | $17.27 | $16.83 | $16.94 | $16.94 | 622,494 |
| 2018-03-12 | $16.52 | $17.05 | $16.52 | $17.03 | $17.03 | 851,469 |
| 2018-03-09 | $16.27 | $16.60 | $16.07 | $16.53 | $16.53 | 581,375 |
| 2018-03-08 | $16.19 | $16.24 | $16.04 | $16.15 | $16.15 | 363,873 |
| 2018-03-07 | $15.87 | $16.24 | $15.80 | $16.18 | $16.18 | 520,552 |
| 2018-03-06 | $15.91 | $16.07 | $15.67 | $16.02 | $16.02 | 865,944 |
| 2018-03-05 | $16.06 | $16.06 | $15.66 | $15.88 | $15.88 | 737,938 |
| 2018-03-02 | $15.90 | $16.28 | $15.58 | $16.25 | $16.25 | 1,422,033 |
| 2018-03-01 | $16.22 | $16.24 | $15.81 | $16.08 | $16.08 | 700,078 |
| 2018-02-28 | $16.24 | $16.36 | $15.99 | $16.16 | $16.16 | 673,277 |
| 2018-02-27 | $16.27 | $16.63 | $16.16 | $16.24 | $16.24 | 608,945 |
| 2018-02-26 | $15.80 | $16.34 | $15.74 | $16.32 | $16.32 | 580,079 |
| 2018-02-23 | $15.66 | $15.91 | $15.63 | $15.80 | $15.80 | 446,395 |
| 2018-02-22 | $15.63 | $15.81 | $15.50 | $15.52 | $15.52 | 532,615 |
| 2018-02-21 | $16.01 | $16.09 | $15.58 | $15.59 | $15.59 | 979,061 |
| 2018-02-20 | $15.70 | $16.04 | $15.70 | $15.94 | $15.94 | 827,038 |
| 2018-02-16 | $15.64 | $15.93 | $15.62 | $15.80 | $15.80 | 898,906 |
| 2018-02-15 | $15.80 | $15.87 | $15.42 | $15.72 | $15.72 | 594,148 |
| 2018-02-14 | $15.20 | $15.63 | $15.20 | $15.56 | $15.56 | 765,362 |
| 2018-02-13 | $15.22 | $15.43 | $15.18 | $15.32 | $15.32 | 696,309 |
| 2018-02-12 | $15.08 | $15.44 | $15.01 | $15.31 | $15.31 | 1,128,103 |
| 2018-02-09 | $15.31 | $15.40 | $14.30 | $14.99 | $14.99 | 1,453,652 |
| 2018-02-08 | $14.80 | $15.24 | $14.31 | $15.14 | $15.14 | 2,519,606 |
| 2018-02-07 | $15.49 | $15.59 | $15.26 | $15.48 | $15.48 | 740,105 |
| 2018-02-06 | $15.12 | $15.70 | $15.12 | $15.56 | $15.56 | 1,896,929 |
| 2018-02-05 | $15.93 | $16.14 | $15.33 | $15.35 | $15.35 | 1,066,069 |
| 2018-02-02 | $16.85 | $16.85 | $16.09 | $16.12 | $16.12 | 1,287,862 |
| 2018-02-01 | $16.46 | $17.03 | $16.30 | $16.94 | $16.94 | 2,047,951 |
| 2018-01-31 | $17.09 | $17.19 | $16.49 | $16.49 | $16.49 | 818,604 |
| 2018-01-30 | $16.87 | $17.03 | $16.74 | $17.00 | $17.00 | 612,958 |
| 2018-01-29 | $16.85 | $17.00 | $16.72 | $16.97 | $16.97 | 919,066 |
| 2018-01-26 | $16.85 | $16.92 | $16.73 | $16.90 | $16.90 | 919,037 |
| 2018-01-25 | $17.01 | $17.01 | $16.58 | $16.73 | $16.73 | 1,392,451 |
| 2018-01-24 | $17.18 | $17.31 | $16.70 | $16.85 | $16.85 | 1,670,736 |
| 2018-01-23 | $17.17 | $17.38 | $16.99 | $17.16 | $17.16 | 1,021,009 |
| 2018-01-22 | $17.48 | $17.51 | $16.98 | $17.20 | $17.20 | 1,298,305 |
| 2018-01-19 | $17.47 | $17.62 | $17.40 | $17.59 | $17.59 | 502,031 |
| 2018-01-18 | $17.39 | $17.58 | $17.12 | $17.49 | $17.49 | 592,123 |
| 2018-01-17 | $17.17 | $17.57 | $17.11 | $17.49 | $17.49 | 609,154 |
| 2018-01-16 | $17.45 | $17.67 | $17.05 | $17.10 | $17.10 | 1,045,961 |
| 2018-01-12 | $16.82 | $17.47 | $16.74 | $17.39 | $17.39 | 1,163,652 |
| 2018-01-11 | $16.60 | $16.87 | $16.58 | $16.80 | $16.80 | 583,682 |
| 2018-01-10 | $16.51 | $16.58 | $16.38 | $16.57 | $16.57 | 388,950 |
| 2018-01-09 | $16.63 | $16.79 | $16.51 | $16.59 | $16.59 | 614,146 |
| 2018-01-08 | $16.27 | $16.67 | $16.12 | $16.64 | $16.64 | 679,241 |
| 2018-01-05 | $16.10 | $16.33 | $16.00 | $16.32 | $16.32 | 690,251 |
| 2018-01-04 | $16.07 | $16.25 | $15.98 | $15.99 | $15.99 | 1,290,901 |
| 2018-01-03 | $15.83 | $16.01 | $15.74 | $16.01 | $16.01 | 1,066,517 |
| 2018-01-02 | $15.73 | $15.97 | $15.61 | $15.86 | $15.86 | 446,010 |
| 2017-12-29 | $15.73 | $15.89 | $15.64 | $15.67 | $15.67 | 494,471 |
| 2017-12-28 | $15.70 | $15.76 | $15.59 | $15.71 | $15.71 | 270,518 |
| 2017-12-27 | $15.62 | $15.82 | $15.52 | $15.64 | $15.64 | 613,760 |
| 2017-12-26 | $15.70 | $15.84 | $15.51 | $15.69 | $15.69 | 729,269 |
| 2017-12-22 | $16.36 | $16.36 | $15.96 | $15.97 | $15.97 | 1,053,913 |
| 2017-12-21 | $16.63 | $16.68 | $16.38 | $16.40 | $16.40 | 696,057 |
| 2017-12-20 | $16.63 | $16.69 | $16.42 | $16.52 | $16.52 | 847,041 |
| 2017-12-19 | $16.54 | $16.60 | $16.36 | $16.44 | $16.44 | 655,884 |
| 2017-12-18 | $16.48 | $16.70 | $16.40 | $16.52 | $16.52 | 835,237 |
| 2017-12-15 | $15.82 | $16.37 | $15.67 | $16.34 | $16.34 | 1,350,760 |
| 2017-12-14 | $15.80 | $16.09 | $15.76 | $15.78 | $15.78 | 1,188,725 |
| 2017-12-13 | $15.44 | $15.89 | $15.38 | $15.69 | $15.69 | 851,387 |
| 2017-12-12 | $15.33 | $15.53 | $15.29 | $15.40 | $15.40 | 1,290,026 |
| 2017-12-11 | $15.61 | $15.84 | $15.29 | $15.32 | $15.32 | 1,178,824 |
| 2017-12-08 | $15.68 | $15.89 | $15.55 | $15.61 | $15.61 | 747,741 |
| 2017-12-07 | $15.63 | $15.97 | $15.63 | $15.68 | $15.68 | 776,337 |
| 2017-12-06 | $15.65 | $15.89 | $15.61 | $15.66 | $15.66 | 974,982 |
| 2017-12-05 | $15.88 | $16.22 | $15.71 | $15.72 | $15.72 | 1,173,989 |
| 2017-12-04 | $16.22 | $16.73 | $15.81 | $15.85 | $15.85 | 1,669,851 |
| 2017-12-01 | $16.35 | $16.44 | $15.44 | $15.89 | $15.89 | 2,048,636 |
| 2017-11-30 | $16.59 | $16.73 | $16.09 | $16.33 | $16.33 | 1,448,975 |
| 2017-11-29 | $17.42 | $17.55 | $16.62 | $16.66 | $16.66 | 960,184 |
| 2017-11-28 | $17.36 | $17.49 | $17.25 | $17.43 | $17.43 | 1,581,943 |
| 2017-11-27 | $17.56 | $17.65 | $17.26 | $17.32 | $17.32 | 1,317,771 |
| 2017-11-24 | $17.27 | $17.63 | $17.20 | $17.55 | $17.55 | 333,870 |
| 2017-11-22 | $17.43 | $17.56 | $17.05 | $17.19 | $17.19 | 537,324 |
| 2017-11-21 | $16.95 | $17.49 | $16.94 | $17.39 | $17.39 | 1,718,266 |
| 2017-11-20 | $16.73 | $16.88 | $16.63 | $16.86 | $16.86 | 640,057 |
| 2017-11-17 | $16.56 | $16.85 | $16.45 | $16.71 | $16.71 | 625,861 |
| 2017-11-16 | $16.21 | $16.68 | $16.07 | $16.56 | $16.56 | 1,192,480 |
| 2017-11-15 | $16.10 | $16.18 | $15.87 | $16.17 | $16.17 | 813,128 |
| 2017-11-14 | $16.35 | $16.38 | $16.23 | $16.25 | $16.25 | 1,183,654 |
| 2017-11-13 | $16.56 | $16.64 | $16.34 | $16.45 | $16.45 | 707,953 |
| 2017-11-10 | $16.74 | $16.98 | $16.61 | $16.62 | $16.62 | 743,400 |
| 2017-11-09 | $16.78 | $16.90 | $16.59 | $16.75 | $16.75 | 1,014,817 |
| 2017-11-08 | $16.71 | $16.92 | $16.52 | $16.87 | $16.87 | 646,965 |
| 2017-11-07 | $16.85 | $16.89 | $16.66 | $16.82 | $16.82 | 982,068 |
| 2017-11-06 | $16.59 | $16.83 | $16.49 | $16.79 | $16.79 | 863,148 |
| 2017-11-03 | $17.07 | $17.17 | $16.61 | $16.62 | $16.62 | 1,168,358 |
| 2017-11-02 | $16.62 | $17.50 | $16.40 | $17.08 | $17.08 | 2,821,847 |
| 2017-11-01 | $15.97 | $15.98 | $15.64 | $15.80 | $15.80 | 1,146,687 |
| 2017-10-31 | $15.64 | $15.89 | $15.60 | $15.78 | $15.78 | 974,250 |
| 2017-10-30 | $15.63 | $15.75 | $15.52 | $15.69 | $15.69 | 501,556 |
| 2017-10-27 | $15.62 | $15.81 | $15.43 | $15.69 | $15.69 | 669,198 |
| 2017-10-26 | $15.71 | $15.73 | $15.51 | $15.55 | $15.55 | 449,568 |
| 2017-10-25 | $15.74 | $15.85 | $15.49 | $15.65 | $15.65 | 614,383 |
| 2017-10-24 | $15.46 | $15.84 | $15.46 | $15.80 | $15.80 | 2,634,001 |
| 2017-10-23 | $15.56 | $15.56 | $15.24 | $15.41 | $15.41 | 1,261,946 |
| 2017-10-20 | $15.50 | $15.57 | $15.37 | $15.45 | $15.45 | 954,757 |
| 2017-10-19 | $15.74 | $15.77 | $15.15 | $15.31 | $15.31 | 1,500,987 |
| 2017-10-18 | $15.81 | $15.91 | $15.62 | $15.90 | $15.90 | 613,123 |
| 2017-10-17 | $15.63 | $15.87 | $15.60 | $15.79 | $15.79 | 570,597 |
| 2017-10-16 | $15.58 | $15.79 | $15.54 | $15.70 | $15.70 | 461,882 |
| 2017-10-13 | $15.70 | $15.79 | $15.55 | $15.57 | $15.57 | 691,654 |
| 2017-10-12 | $15.39 | $15.66 | $15.38 | $15.63 | $15.63 | 883,515 |
| 2017-10-11 | $15.31 | $15.57 | $15.27 | $15.49 | $15.49 | 1,137,799 |
| 2017-10-10 | $15.45 | $15.45 | $15.15 | $15.23 | $15.23 | 830,750 |
| 2017-10-09 | $15.63 | $15.72 | $15.39 | $15.47 | $15.47 | 573,039 |
| 2017-10-06 | $15.70 | $15.74 | $15.38 | $15.63 | $15.63 | 830,355 |
| 2017-10-05 | $15.61 | $15.75 | $15.59 | $15.70 | $15.70 | 700,073 |
| 2017-10-04 | $15.49 | $15.68 | $15.38 | $15.64 | $15.64 | 476,667 |
| 2017-10-03 | $15.44 | $15.52 | $15.21 | $15.48 | $15.48 | 807,873 |
| 2017-10-02 | $15.45 | $15.45 | $15.15 | $15.41 | $15.41 | 951,356 |
| 2017-09-29 | $15.26 | $15.40 | $15.19 | $15.37 | $15.37 | 861,155 |
| 2017-09-28 | $15.18 | $15.31 | $15.00 | $15.27 | $15.27 | 524,053 |
| 2017-09-27 | $15.25 | $15.25 | $14.86 | $15.13 | $15.13 | 1,106,301 |
| 2017-09-26 | $15.09 | $15.25 | $14.97 | $15.05 | $15.05 | 1,035,586 |
| 2017-09-25 | $15.47 | $15.47 | $14.89 | $15.04 | $15.04 | 1,571,821 |
| 2017-09-22 | $14.75 | $15.61 | $14.75 | $15.59 | $15.59 | 1,781,331 |
| 2017-09-21 | $14.72 | $14.83 | $14.70 | $14.79 | $14.79 | 1,185,975 |
| 2017-09-20 | $14.70 | $14.95 | $14.70 | $14.78 | $14.78 | 707,558 |
| 2017-09-19 | $14.83 | $14.88 | $14.61 | $14.70 | $14.70 | 1,067,185 |
| 2017-09-18 | $14.85 | $14.88 | $14.71 | $14.74 | $14.74 | 1,035,981 |
| 2017-09-15 | $14.70 | $14.81 | $14.56 | $14.78 | $14.78 | 2,005,998 |
| 2017-09-14 | $14.78 | $14.88 | $14.59 | $14.68 | $14.68 | 1,048,633 |
| 2017-09-13 | $14.75 | $14.90 | $14.66 | $14.86 | $14.86 | 1,396,720 |
| 2017-09-12 | $14.82 | $14.88 | $14.62 | $14.83 | $14.83 | 1,565,102 |
| 2017-09-11 | $14.88 | $15.00 | $14.66 | $14.71 | $14.71 | 1,647,160 |
| 2017-09-08 | $14.51 | $14.95 | $14.48 | $14.77 | $14.77 | 1,289,346 |
| 2017-09-07 | $14.67 | $14.76 | $14.49 | $14.54 | $14.54 | 1,116,291 |
| 2017-09-06 | $14.67 | $14.74 | $14.38 | $14.60 | $14.60 | 1,203,533 |
| 2017-09-05 | $14.49 | $14.74 | $14.41 | $14.63 | $14.63 | 1,767,535 |
| 2017-09-01 | $14.25 | $14.61 | $14.16 | $14.58 | $14.58 | 1,184,358 |
| 2017-08-31 | $14.06 | $14.37 | $13.93 | $14.24 | $14.24 | 952,954 |
| 2017-08-30 | $13.80 | $14.12 | $13.80 | $14.06 | $14.06 | 770,600 |
| 2017-08-29 | $13.67 | $13.89 | $13.61 | $13.82 | $13.82 | 1,097,228 |
| 2017-08-28 | $13.89 | $14.03 | $13.62 | $13.88 | $13.88 | 1,640,860 |
| 2017-08-25 | $14.29 | $14.50 | $13.79 | $13.88 | $13.88 | 1,795,468 |
| 2017-08-24 | $13.30 | $13.58 | $13.26 | $13.56 | $13.56 | 1,512,361 |
| 2017-08-23 | $13.11 | $13.35 | $13.09 | $13.21 | $13.21 | 1,013,489 |
| 2017-08-22 | $12.99 | $13.25 | $12.98 | $13.24 | $13.24 | 936,429 |
| 2017-08-21 | $12.95 | $13.02 | $12.77 | $12.90 | $12.90 | 1,104,456 |
| 2017-08-18 | $12.88 | $13.12 | $12.88 | $12.99 | $12.99 | 881,793 |
| 2017-08-17 | $13.28 | $13.41 | $12.90 | $12.92 | $12.92 | 2,218,412 |
| 2017-08-16 | $13.07 | $13.49 | $13.00 | $13.40 | $13.40 | 1,614,687 |
| 2017-08-15 | $13.19 | $13.34 | $12.76 | $12.81 | $12.81 | 1,010,635 |
| 2017-08-14 | $13.15 | $13.35 | $12.98 | $13.20 | $13.20 | 1,490,242 |
| 2017-08-11 | $13.35 | $13.43 | $13.00 | $13.12 | $13.12 | 2,277,556 |
| 2017-08-10 | $13.44 | $13.71 | $13.33 | $13.35 | $13.35 | 1,711,974 |
| 2017-08-09 | $13.25 | $13.64 | $13.23 | $13.49 | $13.49 | 2,523,349 |
| 2017-08-08 | $14.03 | $14.05 | $13.49 | $13.54 | $13.54 | 2,083,656 |
| 2017-08-07 | $13.90 | $14.17 | $13.90 | $14.01 | $14.01 | 3,352,075 |
| 2017-08-04 | $13.84 | $14.08 | $13.34 | $13.38 | $13.38 | 7,092,513 |
| 2017-08-03 | $15.00 | $15.10 | $13.33 | $14.02 | $14.02 | 12,160,608 |
| 2017-08-02 | $17.73 | $17.74 | $17.02 | $17.21 | $17.21 | 1,499,204 |
| 2017-08-01 | $17.57 | $17.79 | $17.38 | $17.61 | $17.61 | 930,817 |
| 2017-07-31 | $17.68 | $17.69 | $17.22 | $17.38 | $17.38 | 1,197,431 |
| 2017-07-28 | $18.11 | $18.38 | $17.52 | $17.69 | $17.69 | 1,775,897 |
| 2017-07-27 | $19.33 | $19.33 | $18.57 | $18.93 | $18.93 | 907,537 |
| 2017-07-26 | $19.45 | $19.50 | $19.23 | $19.33 | $19.33 | 3,184,048 |
| 2017-07-25 | $19.19 | $19.39 | $18.96 | $19.37 | $19.37 | 825,312 |
| 2017-07-24 | $19.03 | $19.32 | $18.94 | $19.19 | $19.19 | 750,714 |
| 2017-07-21 | $19.15 | $19.15 | $18.81 | $18.95 | $18.95 | 868,857 |
| 2017-07-20 | $19.43 | $19.54 | $18.92 | $19.09 | $19.09 | 744,439 |
| 2017-07-19 | $18.77 | $19.54 | $18.74 | $19.34 | $19.34 | 1,866,216 |
| 2017-07-18 | $18.36 | $18.67 | $18.14 | $18.66 | $18.66 | 1,443,833 |
| 2017-07-17 | $18.37 | $18.53 | $18.16 | $18.48 | $18.48 | 703,954 |
| 2017-07-14 | $18.18 | $18.40 | $18.10 | $18.32 | $18.32 | 429,877 |
| 2017-07-13 | $18.24 | $18.35 | $17.95 | $18.19 | $18.19 | 571,406 |
| 2017-07-12 | $18.16 | $18.29 | $18.01 | $18.18 | $18.18 | 630,769 |
| 2017-07-11 | $17.82 | $18.00 | $17.67 | $17.99 | $17.99 | 1,950,717 |
| 2017-07-10 | $17.59 | $17.97 | $17.45 | $17.83 | $17.83 | 623,619 |
| 2017-07-07 | $17.25 | $17.79 | $17.25 | $17.64 | $17.64 | 596,950 |
| 2017-07-06 | $17.20 | $17.34 | $16.84 | $17.19 | $17.19 | 908,949 |
| 2017-07-05 | $17.46 | $17.51 | $17.21 | $17.42 | $17.42 | 825,392 |
| 2017-07-03 | $17.46 | $17.58 | $17.30 | $17.42 | $17.42 | 490,639 |
| 2017-06-30 | $17.50 | $17.71 | $17.26 | $17.36 | $17.36 | 1,292,909 |
| 2017-06-29 | $18.12 | $18.25 | $17.25 | $17.53 | $17.53 | 1,252,149 |
| 2017-06-28 | $17.84 | $18.18 | $17.68 | $18.16 | $18.16 | 1,226,469 |
| 2017-06-27 | $18.32 | $18.36 | $17.73 | $17.76 | $17.76 | 949,478 |
| 2017-06-26 | $18.49 | $18.75 | $18.11 | $18.37 | $18.37 | 1,183,196 |
| 2017-06-23 | $18.06 | $18.40 | $17.98 | $18.37 | $18.37 | 2,590,014 |
| 2017-06-22 | $18.03 | $18.12 | $17.68 | $18.00 | $18.00 | 740,889 |
| 2017-06-21 | $17.92 | $18.25 | $17.80 | $18.03 | $18.03 | 815,151 |
| 2017-06-20 | $18.25 | $18.45 | $17.86 | $17.87 | $17.87 | 876,113 |
| 2017-06-19 | $18.23 | $18.46 | $18.11 | $18.25 | $18.25 | 1,107,319 |
| 2017-06-16 | $18.04 | $18.52 | $18.02 | $18.10 | $18.10 | 1,519,973 |
| 2017-06-15 | $17.99 | $18.28 | $17.83 | $18.12 | $18.12 | 1,118,333 |
| 2017-06-14 | $18.26 | $18.33 | $17.99 | $18.19 | $18.19 | 1,075,982 |
| 2017-06-13 | $17.95 | $18.33 | $17.90 | $18.24 | $18.24 | 1,310,273 |
| 2017-06-12 | $17.93 | $18.21 | $17.43 | $17.86 | $17.86 | 1,437,449 |
| 2017-06-09 | $18.29 | $18.85 | $17.68 | $17.98 | $17.98 | 1,916,779 |
| 2017-06-08 | $17.32 | $18.50 | $17.32 | $18.24 | $18.24 | 2,224,639 |
| 2017-06-07 | $17.26 | $17.35 | $17.13 | $17.28 | $17.28 | 1,232,445 |
| 2017-06-06 | $16.92 | $17.36 | $16.90 | $17.11 | $17.11 | 1,171,525 |
| 2017-06-05 | $17.04 | $17.15 | $16.90 | $17.01 | $17.01 | 961,531 |
| 2017-06-02 | $16.42 | $17.16 | $16.42 | $16.96 | $16.96 | 1,196,645 |
| 2017-06-01 | $16.30 | $16.50 | $16.02 | $16.39 | $16.39 | 1,018,594 |
| 2017-05-31 | $16.17 | $16.34 | $15.90 | $16.24 | $16.24 | 772,924 |
| 2017-05-30 | $16.28 | $16.36 | $16.10 | $16.14 | $16.14 | 760,661 |
| 2017-05-26 | $16.41 | $16.48 | $16.25 | $16.29 | $16.29 | 636,560 |
| 2017-05-25 | $16.29 | $16.55 | $16.28 | $16.43 | $16.43 | 1,134,200 |
| 2017-05-24 | $16.16 | $16.48 | $16.08 | $16.26 | $16.26 | 889,941 |
| 2017-05-23 | $16.09 | $16.24 | $15.88 | $16.15 | $16.15 | 694,230 |
| 2017-05-22 | $15.99 | $16.05 | $15.71 | $15.99 | $15.99 | 948,566 |
| 2017-05-19 | $15.81 | $16.08 | $15.81 | $15.90 | $15.90 | 793,422 |
| 2017-05-18 | $15.91 | $16.10 | $15.71 | $15.81 | $15.81 | 1,330,397 |
| 2017-05-17 | $16.34 | $16.40 | $15.80 | $16.03 | $16.03 | 1,870,100 |
| 2017-05-16 | $16.24 | $16.57 | $16.21 | $16.57 | $16.57 | 1,150,953 |
| 2017-05-15 | $16.37 | $16.52 | $16.05 | $16.18 | $16.18 | 1,251,970 |
| 2017-05-12 | $16.50 | $16.50 | $16.25 | $16.35 | $16.35 | 504,041 |
| 2017-05-11 | $16.36 | $16.60 | $16.25 | $16.53 | $16.53 | 646,950 |
| 2017-05-10 | $16.55 | $16.55 | $16.35 | $16.44 | $16.44 | 611,456 |
| 2017-05-09 | $16.44 | $16.63 | $16.32 | $16.56 | $16.56 | 778,197 |
| 2017-05-08 | $16.40 | $16.55 | $16.32 | $16.45 | $16.45 | 1,237,669 |
| 2017-05-05 | $16.65 | $16.65 | $16.18 | $16.36 | $16.36 | 1,040,443 |
| 2017-05-04 | $17.15 | $17.27 | $16.41 | $16.64 | $16.64 | 1,455,610 |
| 2017-05-03 | $16.20 | $16.28 | $15.96 | $16.06 | $16.06 | 1,216,962 |
| 2017-05-02 | $16.78 | $16.84 | $16.24 | $16.28 | $16.28 | 1,146,607 |
| 2017-05-01 | $16.84 | $16.86 | $16.64 | $16.83 | $16.83 | 760,674 |
| 2017-04-28 | $17.00 | $17.03 | $16.63 | $16.73 | $16.73 | 1,151,350 |
| 2017-04-27 | $16.65 | $17.03 | $16.55 | $16.97 | $16.97 | 1,017,180 |
| 2017-04-26 | $16.52 | $16.76 | $16.21 | $16.62 | $16.62 | 1,299,491 |
| 2017-04-25 | $16.43 | $16.60 | $16.37 | $16.50 | $16.50 | 801,924 |
| 2017-04-24 | $16.24 | $16.37 | $16.05 | $16.29 | $16.29 | 943,517 |
| 2017-04-21 | $16.03 | $16.13 | $15.77 | $15.95 | $15.95 | 1,542,052 |
| 2017-04-20 | $15.71 | $16.07 | $15.71 | $16.02 | $16.02 | 978,376 |
| 2017-04-19 | $15.64 | $15.70 | $15.51 | $15.65 | $15.65 | 1,001,223 |
| 2017-04-18 | $15.58 | $15.72 | $15.44 | $15.54 | $15.54 | 673,891 |
| 2017-04-17 | $15.60 | $15.88 | $15.42 | $15.63 | $15.63 | 645,898 |
| 2017-04-13 | $15.83 | $15.96 | $15.56 | $15.56 | $15.56 | 812,760 |
| 2017-04-12 | $16.11 | $16.20 | $15.65 | $15.88 | $15.88 | 1,693,863 |
| 2017-04-11 | $16.06 | $16.24 | $15.87 | $16.23 | $16.23 | 961,266 |
| 2017-04-10 | $16.24 | $16.69 | $16.08 | $16.15 | $16.15 | 792,571 |
| 2017-04-07 | $16.39 | $16.50 | $16.15 | $16.15 | $16.15 | 1,167,134 |
| 2017-04-06 | $16.26 | $16.72 | $16.09 | $16.50 | $16.50 | 1,462,048 |
| 2017-04-05 | $17.12 | $17.27 | $16.21 | $16.26 | $16.26 | 1,972,420 |
| 2017-04-04 | $16.10 | $17.24 | $15.97 | $17.06 | $17.06 | 3,333,826 |
| 2017-04-03 | $16.12 | $16.19 | $15.60 | $15.73 | $15.73 | 949,148 |
| 2017-03-31 | $16.17 | $16.17 | $15.95 | $16.13 | $16.13 | 887,326 |
| 2017-03-30 | $15.88 | $16.24 | $15.88 | $16.23 | $16.23 | 1,834,436 |
| 2017-03-29 | $15.63 | $15.94 | $15.58 | $15.84 | $15.84 | 796,372 |
| 2017-03-28 | $15.50 | $15.66 | $15.26 | $15.60 | $15.60 | 1,320,608 |
| 2017-03-27 | $15.65 | $15.71 | $15.46 | $15.57 | $15.57 | 738,388 |
| 2017-03-24 | $15.63 | $16.02 | $15.60 | $15.90 | $15.90 | 1,426,999 |
| 2017-03-23 | $15.48 | $15.73 | $15.42 | $15.56 | $15.56 | 713,963 |
| 2017-03-22 | $15.98 | $15.98 | $15.18 | $15.59 | $15.59 | 937,649 |
| 2017-03-21 | $16.12 | $16.43 | $15.44 | $15.51 | $15.51 | 2,021,274 |
| 2017-03-20 | $16.19 | $16.30 | $15.97 | $16.07 | $16.07 | 685,723 |
| 2017-03-17 | $16.18 | $16.42 | $16.18 | $16.21 | $16.21 | 1,954,009 |
| 2017-03-16 | $16.21 | $16.35 | $16.14 | $16.20 | $16.20 | 563,965 |
| 2017-03-15 | $15.95 | $16.19 | $15.86 | $16.14 | $16.14 | 708,880 |
| 2017-03-14 | $15.95 | $15.95 | $15.68 | $15.90 | $15.90 | 618,805 |
| 2017-03-13 | $16.00 | $16.03 | $15.80 | $16.00 | $16.00 | 928,737 |
| 2017-03-10 | $16.12 | $16.29 | $15.96 | $16.04 | $16.04 | 1,239,220 |
| 2017-03-09 | $16.06 | $16.34 | $15.98 | $16.04 | $16.04 | 1,161,289 |
| 2017-03-08 | $16.14 | $16.35 | $16.08 | $16.14 | $16.14 | 1,637,954 |
| 2017-03-07 | $15.76 | $16.18 | $15.71 | $16.09 | $16.09 | 1,297,376 |
| 2017-03-06 | $15.68 | $15.92 | $15.59 | $15.78 | $15.78 | 1,240,557 |
| 2017-03-03 | $15.93 | $16.12 | $15.73 | $15.97 | $15.97 | 1,469,945 |
| 2017-03-02 | $16.38 | $16.49 | $15.89 | $16.01 | $16.01 | 1,288,211 |
| 2017-03-01 | $16.32 | $16.56 | $16.07 | $16.43 | $16.43 | 2,524,999 |
| 2017-02-28 | $16.15 | $16.37 | $16.04 | $16.16 | $16.16 | 2,258,818 |
| 2017-02-27 | $16.46 | $16.57 | $16.13 | $16.20 | $16.20 | 1,961,552 |
| 2017-02-24 | $16.28 | $16.67 | $16.13 | $16.52 | $16.52 | 1,501,572 |
| 2017-02-23 | $16.63 | $16.70 | $16.37 | $16.41 | $16.41 | 1,248,227 |
| 2017-02-22 | $16.77 | $16.87 | $16.56 | $16.67 | $16.67 | 2,067,261 |
| 2017-02-21 | $16.27 | $16.88 | $16.25 | $16.81 | $16.81 | 1,760,168 |
| 2017-02-17 | $17.18 | $17.21 | $16.61 | $16.69 | $16.69 | 2,693,027 |
| 2017-02-16 | $17.47 | $17.56 | $17.35 | $17.46 | $17.46 | 1,904,608 |
| 2017-02-15 | $17.44 | $17.54 | $17.29 | $17.48 | $17.48 | 1,371,392 |
| 2017-02-14 | $17.62 | $17.86 | $17.50 | $17.63 | $17.63 | 3,647,550 |
| 2017-02-13 | $17.05 | $17.78 | $16.80 | $17.64 | $17.64 | 3,940,660 |
| 2017-02-10 | $17.10 | $17.27 | $16.71 | $16.75 | $16.75 | 3,547,229 |
| 2017-02-09 | $16.50 | $17.19 | $15.67 | $17.06 | $17.06 | 6,723,541 |
| 2017-02-08 | $15.24 | $15.66 | $15.17 | $15.57 | $15.57 | 2,516,817 |
| 2017-02-07 | $15.20 | $15.31 | $15.04 | $15.20 | $15.20 | 1,957,363 |
| 2017-02-06 | $15.14 | $15.24 | $14.92 | $15.17 | $15.17 | 1,631,424 |
| 2017-02-03 | $15.08 | $15.36 | $15.02 | $15.15 | $15.15 | 1,161,170 |
| 2017-02-02 | $15.03 | $15.18 | $14.86 | $15.04 | $15.04 | 1,307,836 |
| 2017-02-01 | $14.97 | $15.02 | $14.67 | $15.01 | $15.01 | 1,259,392 |
| 2017-01-31 | $14.42 | $14.84 | $14.23 | $14.83 | $14.83 | 1,698,389 |
| 2017-01-30 | $14.67 | $14.70 | $14.35 | $14.43 | $14.43 | 1,580,659 |
| 2017-01-27 | $14.90 | $14.95 | $14.59 | $14.75 | $14.75 | 990,058 |
| 2017-01-26 | $15.10 | $15.15 | $14.70 | $14.86 | $14.86 | 1,049,269 |
| 2017-01-25 | $15.23 | $15.38 | $14.99 | $15.16 | $15.16 | 1,235,296 |
| 2017-01-24 | $14.68 | $15.19 | $14.65 | $15.15 | $15.15 | 1,692,681 |
| 2017-01-23 | $14.64 | $14.85 | $14.47 | $14.67 | $14.67 | 1,349,239 |
| 2017-01-20 | $14.65 | $14.71 | $14.44 | $14.55 | $14.55 | 917,766 |
| 2017-01-19 | $14.75 | $14.85 | $14.45 | $14.63 | $14.63 | 1,626,884 |
| 2017-01-18 | $14.70 | $14.85 | $14.59 | $14.79 | $14.79 | 1,845,887 |
| 2017-01-17 | $14.56 | $14.81 | $14.47 | $14.64 | $14.64 | 2,208,433 |
| 2017-01-13 | $14.20 | $14.65 | $14.09 | $14.65 | $14.65 | 1,736,677 |
| 2017-01-12 | $13.89 | $14.21 | $13.62 | $14.20 | $14.20 | 1,993,040 |
| 2017-01-11 | $13.86 | $13.90 | $13.65 | $13.89 | $13.89 | 1,252,975 |
| 2017-01-10 | $13.62 | $13.90 | $13.58 | $13.89 | $13.89 | 1,863,038 |
| 2017-01-09 | $13.55 | $13.82 | $13.39 | $13.60 | $13.60 | 1,104,441 |
| 2017-01-06 | $13.81 | $13.86 | $13.53 | $13.55 | $13.55 | 1,136,697 |
| 2017-01-05 | $14.00 | $14.09 | $13.70 | $13.82 | $13.82 | 991,013 |
| 2017-01-04 | $13.78 | $14.18 | $13.75 | $14.02 | $14.02 | 961,211 |
| 2017-01-03 | $13.78 | $13.90 | $13.31 | $13.78 | $13.78 | 1,506,310 |
| 2016-12-30 | $13.88 | $14.00 | $13.58 | $13.63 | $13.63 | 792,772 |
| 2016-12-29 | $13.84 | $14.01 | $13.79 | $13.86 | $13.86 | 460,812 |
| 2016-12-28 | $14.22 | $14.31 | $13.82 | $13.84 | $13.84 | 658,265 |
| 2016-12-27 | $14.31 | $14.48 | $14.10 | $14.25 | $14.25 | 727,432 |
| 2016-12-23 | $14.08 | $14.27 | $14.01 | $14.27 | $14.27 | 496,839 |
| 2016-12-22 | $14.30 | $14.41 | $14.03 | $14.16 | $14.16 | 715,047 |
| 2016-12-21 | $14.63 | $14.66 | $14.25 | $14.29 | $14.29 | 1,003,995 |
| 2016-12-20 | $14.21 | $14.65 | $14.09 | $14.65 | $14.65 | 2,508,948 |
| 2016-12-19 | $13.93 | $14.16 | $13.87 | $14.09 | $14.09 | 1,087,212 |
| 2016-12-16 | $13.87 | $14.15 | $13.69 | $13.83 | $13.83 | 3,829,014 |
| 2016-12-15 | $13.63 | $13.95 | $13.48 | $13.84 | $13.84 | 1,296,885 |
| 2016-12-14 | $13.46 | $13.89 | $13.44 | $13.63 | $13.63 | 2,401,781 |
| 2016-12-13 | $13.70 | $13.83 | $13.41 | $13.42 | $13.42 | 1,989,615 |
| 2016-12-12 | $13.64 | $13.76 | $13.39 | $13.65 | $13.65 | 1,377,129 |
| 2016-12-09 | $13.51 | $13.82 | $13.39 | $13.67 | $13.67 | 1,567,979 |
| 2016-12-08 | $13.49 | $13.69 | $13.24 | $13.41 | $13.41 | 2,656,522 |
| 2016-12-07 | $13.16 | $13.47 | $13.16 | $13.45 | $13.45 | 1,575,048 |
| 2016-12-06 | $13.27 | $13.46 | $13.04 | $13.24 | $13.24 | 3,161,959 |
| 2016-12-05 | $13.50 | $13.50 | $13.24 | $13.28 | $13.28 | 1,706,709 |
| 2016-12-02 | $13.27 | $13.57 | $13.04 | $13.43 | $13.43 | 2,686,105 |
| 2016-12-01 | $13.60 | $13.75 | $12.95 | $13.28 | $13.28 | 2,877,812 |
| 2016-11-30 | $14.12 | $14.18 | $13.54 | $13.57 | $13.57 | 2,050,442 |
| 2016-11-29 | $13.82 | $14.19 | $13.68 | $13.99 | $13.99 | 2,965,557 |
| 2016-11-28 | $13.59 | $13.87 | $13.50 | $13.78 | $13.78 | 1,941,291 |
| 2016-11-25 | $13.72 | $13.81 | $13.45 | $13.55 | $13.55 | 941,852 |
| 2016-11-23 | $13.68 | $13.92 | $13.44 | $13.72 | $13.72 | 1,944,449 |
| 2016-11-22 | $13.20 | $13.64 | $13.18 | $13.59 | $13.59 | 2,044,161 |
| 2016-11-21 | $13.34 | $13.34 | $13.01 | $13.15 | $13.15 | 2,173,877 |
| 2016-11-18 | $13.26 | $13.30 | $12.86 | $13.01 | $13.01 | 5,406,002 |
| 2016-11-17 | $11.77 | $13.21 | $11.76 | $13.19 | $13.19 | 20,793,174 |
| 2016-11-16 | $13.40 | $13.43 | $12.69 | $12.71 | $12.71 | 5,830,619 |
| 2016-11-15 | $14.25 | $14.28 | $13.09 | $13.23 | $13.23 | 4,658,134 |
| 2016-11-14 | $14.99 | $15.00 | $14.68 | $14.92 | $14.92 | 2,322,351 |
| 2016-11-11 | $13.88 | $14.54 | $13.86 | $14.49 | $14.49 | 1,969,686 |
| 2016-11-10 | $14.01 | $14.18 | $13.61 | $13.88 | $13.88 | 1,280,733 |
| 2016-11-09 | $13.06 | $13.74 | $13.03 | $13.70 | $13.70 | 1,444,198 |
| 2016-11-08 | $13.41 | $13.45 | $13.17 | $13.31 | $13.31 | 845,092 |
| 2016-11-07 | $14.69 | $14.69 | $13.08 | $13.39 | $13.39 | 1,579,190 |
| 2016-11-04 | $12.95 | $13.26 | $12.88 | $12.96 | $12.96 | 1,687,675 |
| 2016-11-03 | $13.19 | $13.39 | $12.96 | $12.99 | $12.99 | 1,316,532 |
| 2016-11-02 | $13.39 | $13.50 | $13.19 | $13.21 | $13.21 | 1,179,381 |
| 2016-11-01 | $12.92 | $13.48 | $12.92 | $13.31 | $13.31 | 1,820,221 |
| 2016-10-31 | $13.76 | $13.78 | $13.06 | $13.15 | $13.15 | 2,086,252 |
| 2016-10-28 | $13.46 | $14.01 | $13.32 | $13.53 | $13.53 | 2,978,257 |
| 2016-10-27 | $12.20 | $13.67 | $12.10 | $13.64 | $13.64 | 6,100,366 |
| 2016-10-26 | $11.57 | $11.72 | $11.30 | $11.36 | $11.36 | 1,648,573 |
| 2016-10-25 | $11.89 | $12.00 | $11.56 | $11.67 | $11.67 | 1,208,790 |
| 2016-10-24 | $11.65 | $11.98 | $11.62 | $11.95 | $11.95 | 889,769 |
| 2016-10-21 | $11.78 | $11.78 | $11.60 | $11.65 | $11.65 | 826,536 |
| 2016-10-20 | $11.61 | $11.83 | $11.53 | $11.83 | $11.83 | 970,654 |
| 2016-10-19 | $11.36 | $11.71 | $11.36 | $11.60 | $11.60 | 1,046,161 |
| 2016-10-18 | $11.31 | $11.46 | $11.16 | $11.39 | $11.39 | 1,065,895 |
| 2016-10-17 | $11.15 | $11.27 | $11.00 | $11.13 | $11.13 | 1,740,470 |
| 2016-10-14 | $10.97 | $11.17 | $10.85 | $10.86 | $10.86 | 1,673,595 |
| 2016-10-13 | $11.31 | $11.31 | $10.94 | $10.95 | $10.95 | 1,664,867 |
| 2016-10-12 | $11.73 | $11.75 | $11.42 | $11.42 | $11.42 | 1,620,096 |
| 2016-10-11 | $11.90 | $11.90 | $11.60 | $11.81 | $11.81 | 1,796,082 |
| 2016-10-10 | $11.95 | $12.11 | $11.89 | $11.89 | $11.89 | 944,695 |
| 2016-10-07 | $11.79 | $11.90 | $11.62 | $11.89 | $11.89 | 1,767,864 |
| 2016-10-06 | $11.73 | $11.77 | $11.59 | $11.72 | $11.72 | 562,084 |
| 2016-10-05 | $11.56 | $11.84 | $11.50 | $11.70 | $11.70 | 1,896,481 |
| 2016-10-04 | $11.49 | $11.62 | $11.39 | $11.48 | $11.48 | 779,129 |
| 2016-10-03 | $11.47 | $11.59 | $11.38 | $11.41 | $11.41 | 1,429,905 |
| 2016-09-30 | $11.46 | $11.49 | $11.37 | $11.45 | $11.45 | 1,573,685 |
| 2016-09-29 | $11.59 | $11.59 | $11.35 | $11.40 | $11.40 | 1,879,781 |
| 2016-09-28 | $11.49 | $11.75 | $11.49 | $11.59 | $11.59 | 2,435,199 |
| 2016-09-27 | $11.24 | $11.55 | $11.14 | $11.49 | $11.49 | 1,047,409 |
| 2016-09-26 | $11.41 | $11.57 | $11.27 | $11.28 | $11.28 | 2,157,567 |
| 2016-09-23 | $11.48 | $11.56 | $11.27 | $11.32 | $11.32 | 1,082,855 |
| 2016-09-22 | $11.22 | $11.52 | $11.10 | $11.49 | $11.49 | 1,284,020 |
| 2016-09-21 | $11.25 | $11.38 | $11.01 | $11.18 | $11.18 | 2,487,513 |
| 2016-09-20 | $11.40 | $11.58 | $11.20 | $11.23 | $11.23 | 1,827,276 |
| 2016-09-19 | $11.00 | $11.39 | $10.90 | $11.30 | $11.30 | 2,177,392 |
| 2016-09-16 | $10.95 | $11.00 | $10.77 | $10.98 | $10.98 | 1,750,577 |
| 2016-09-15 | $10.44 | $11.04 | $10.41 | $10.97 | $10.97 | 1,319,654 |
| 2016-09-14 | $10.25 | $10.46 | $10.15 | $10.41 | $10.41 | 1,184,553 |
| 2016-09-13 | $10.37 | $10.53 | $10.28 | $10.30 | $10.30 | 841,549 |
| 2016-09-12 | $10.30 | $10.61 | $10.21 | $10.33 | $10.33 | 1,475,099 |
| 2016-09-09 | $10.86 | $10.97 | $10.40 | $10.40 | $10.40 | 862,356 |
| 2016-09-08 | $10.84 | $11.02 | $10.77 | $10.99 | $10.99 | 1,016,566 |
| 2016-09-07 | $10.90 | $11.09 | $10.81 | $10.89 | $10.89 | 1,467,478 |
| 2016-09-06 | $10.85 | $10.98 | $10.77 | $10.88 | $10.88 | 947,634 |
| 2016-09-02 | $10.97 | $10.97 | $10.76 | $10.85 | $10.85 | 589,774 |
| 2016-09-01 | $10.81 | $11.00 | $10.75 | $10.86 | $10.86 | 953,237 |
| 2016-08-31 | $10.55 | $10.78 | $10.44 | $10.73 | $10.73 | 1,379,510 |
| 2016-08-30 | $10.63 | $10.74 | $10.47 | $10.55 | $10.55 | 728,742 |
| 2016-08-29 | $10.12 | $10.63 | $10.04 | $10.59 | $10.59 | 933,739 |
| 2016-08-26 | $10.66 | $10.75 | $10.42 | $10.52 | $10.52 | 747,345 |
| 2016-08-25 | $10.50 | $10.74 | $10.38 | $10.67 | $10.67 | 1,025,386 |
| 2016-08-24 | $10.41 | $10.81 | $10.34 | $10.52 | $10.52 | 1,195,345 |
| 2016-08-23 | $10.29 | $10.44 | $10.21 | $10.38 | $10.38 | 1,140,201 |
| 2016-08-22 | $10.15 | $10.36 | $10.08 | $10.19 | $10.19 | 2,434,605 |
| 2016-08-19 | $10.49 | $10.55 | $10.10 | $10.15 | $10.15 | 1,607,069 |
| 2016-08-18 | $10.29 | $10.56 | $10.24 | $10.55 | $10.55 | 1,973,766 |
| 2016-08-17 | $10.43 | $10.46 | $10.20 | $10.25 | $10.25 | 1,143,216 |
| 2016-08-16 | $10.58 | $10.60 | $10.31 | $10.38 | $10.38 | 746,828 |
| 2016-08-15 | $10.21 | $10.67 | $10.05 | $10.57 | $10.57 | 2,234,002 |
| 2016-08-12 | $10.29 | $10.32 | $10.23 | $10.25 | $10.25 | 1,075,826 |
| 2016-08-11 | $10.49 | $10.51 | $10.21 | $10.29 | $10.29 | 1,064,524 |
| 2016-08-10 | $10.57 | $10.62 | $10.31 | $10.38 | $10.38 | 791,679 |
| 2016-08-09 | $10.55 | $10.66 | $10.52 | $10.57 | $10.57 | 916,283 |
| 2016-08-08 | $10.60 | $10.70 | $10.45 | $10.50 | $10.50 | 1,373,296 |
| 2016-08-05 | $10.39 | $10.67 | $10.19 | $10.49 | $10.49 | 882,357 |
| 2016-08-04 | $10.25 | $10.46 | $10.14 | $10.17 | $10.17 | 1,881,461 |
| 2016-08-03 | $10.25 | $10.40 | $10.08 | $10.26 | $10.26 | 1,351,043 |
| 2016-08-02 | $10.23 | $10.48 | $10.17 | $10.25 | $10.25 | 2,093,087 |
| 2016-08-01 | $10.01 | $10.59 | $9.99 | $10.23 | $10.23 | 3,568,408 |
| 2016-07-29 | $9.52 | $10.00 | $9.21 | $9.95 | $9.95 | 2,687,330 |
| 2016-07-28 | $9.14 | $9.98 | $9.10 | $9.56 | $9.56 | 3,878,961 |
| 2016-07-27 | $8.32 | $8.50 | $8.27 | $8.50 | $8.50 | 503,035 |
| 2016-07-26 | $8.21 | $8.32 | $8.19 | $8.26 | $8.26 | 384,885 |
| 2016-07-25 | $8.11 | $8.30 | $8.08 | $8.23 | $8.23 | 287,454 |
| 2016-07-22 | $8.02 | $8.13 | $7.92 | $8.11 | $8.11 | 264,541 |
| 2016-07-21 | $8.20 | $8.32 | $8.01 | $8.05 | $8.05 | 321,377 |
| 2016-07-20 | $8.20 | $8.25 | $8.19 | $8.20 | $8.20 | 271,935 |
| 2016-07-19 | $8.29 | $8.33 | $8.16 | $8.20 | $8.20 | 315,564 |
| 2016-07-18 | $8.14 | $8.30 | $7.98 | $8.29 | $8.29 | 296,098 |
| 2016-07-15 | $8.05 | $8.15 | $8.03 | $8.12 | $8.12 | 458,756 |
| 2016-07-14 | $7.98 | $8.14 | $7.92 | $8.04 | $8.04 | 320,040 |
| 2016-07-13 | $7.94 | $7.94 | $7.78 | $7.91 | $7.91 | 465,790 |
| 2016-07-12 | $7.81 | $7.90 | $7.75 | $7.85 | $7.85 | 374,417 |
| 2016-07-11 | $7.65 | $7.75 | $7.63 | $7.74 | $7.74 | 243,392 |
| 2016-07-08 | $7.39 | $7.62 | $7.39 | $7.59 | $7.59 | 315,323 |
| 2016-07-07 | $7.29 | $7.40 | $7.26 | $7.30 | $7.30 | 243,617 |
| 2016-07-06 | $7.18 | $7.46 | $7.16 | $7.27 | $7.27 | 272,131 |
| 2016-07-05 | $7.38 | $7.41 | $7.19 | $7.24 | $7.24 | 326,815 |
| 2016-07-01 | $7.50 | $7.59 | $7.33 | $7.41 | $7.41 | 364,364 |
| 2016-06-30 | $7.05 | $7.54 | $6.98 | $7.53 | $7.53 | 1,934,148 |
| 2016-06-29 | $7.06 | $7.35 | $7.01 | $7.04 | $7.04 | 570,705 |
| 2016-06-28 | $7.02 | $7.13 | $6.93 | $7.00 | $7.00 | 661,663 |
| 2016-06-27 | $7.42 | $7.42 | $6.99 | $6.99 | $6.99 | 743,492 |
| 2016-06-24 | $7.55 | $7.77 | $7.40 | $7.48 | $7.48 | 2,037,423 |
| 2016-06-23 | $7.90 | $8.03 | $7.90 | $7.97 | $7.97 | 369,184 |
| 2016-06-22 | $7.96 | $8.07 | $7.82 | $7.84 | $7.84 | 261,382 |
| 2016-06-21 | $7.98 | $8.09 | $7.88 | $7.93 | $7.93 | 280,288 |
| 2016-06-20 | $7.98 | $8.15 | $7.95 | $7.97 | $7.97 | 483,215 |
| 2016-06-17 | $7.91 | $7.96 | $7.81 | $7.89 | $7.89 | 531,182 |
| 2016-06-16 | $7.76 | $7.90 | $7.68 | $7.87 | $7.87 | 448,156 |
| 2016-06-15 | $7.87 | $8.09 | $7.80 | $7.81 | $7.81 | 292,743 |
| 2016-06-14 | $7.76 | $7.98 | $7.65 | $7.81 | $7.81 | 422,283 |
| 2016-06-13 | $7.94 | $8.01 | $7.78 | $7.78 | $7.78 | 822,033 |
| 2016-06-10 | $7.98 | $8.05 | $7.86 | $7.95 | $7.95 | 733,919 |
| 2016-06-09 | $8.00 | $8.01 | $7.78 | $7.93 | $7.93 | 493,492 |
| 2016-06-08 | $8.07 | $8.16 | $7.87 | $8.01 | $8.01 | 818,112 |
| 2016-06-07 | $7.99 | $8.16 | $7.99 | $8.11 | $8.11 | 306,403 |
| 2016-06-06 | $7.91 | $8.08 | $7.89 | $8.03 | $8.03 | 375,203 |
| 2016-06-03 | $7.85 | $7.98 | $7.79 | $7.90 | $7.90 | 369,874 |
| 2016-06-02 | $7.75 | $7.85 | $7.70 | $7.84 | $7.84 | 301,655 |
| 2016-06-01 | $7.78 | $7.85 | $7.71 | $7.78 | $7.78 | 429,054 |
| 2016-05-31 | $7.62 | $7.85 | $7.50 | $7.83 | $7.83 | 678,206 |
| 2016-05-27 | $7.45 | $7.65 | $7.42 | $7.64 | $7.64 | 439,841 |
| 2016-05-26 | $7.44 | $7.49 | $7.39 | $7.47 | $7.47 | 260,400 |
| 2016-05-25 | $7.31 | $7.49 | $7.30 | $7.47 | $7.47 | 767,453 |
| 2016-05-24 | $7.20 | $7.30 | $7.05 | $7.27 | $7.27 | 600,419 |
| 2016-05-23 | $7.00 | $7.20 | $6.87 | $7.20 | $7.20 | 793,592 |
| 2016-05-20 | $6.60 | $7.00 | $6.60 | $6.99 | $6.99 | 925,037 |
| 2016-05-19 | $6.58 | $6.69 | $6.36 | $6.57 | $6.57 | 643,619 |
| 2016-05-18 | $6.36 | $6.62 | $6.36 | $6.61 | $6.61 | 939,224 |
| 2016-05-17 | $6.49 | $6.63 | $6.29 | $6.37 | $6.37 | 1,251,499 |
| 2016-05-16 | $6.39 | $6.53 | $6.32 | $6.46 | $6.46 | 611,625 |
| 2016-05-13 | $6.41 | $6.53 | $6.28 | $6.33 | $6.33 | 451,776 |
| 2016-05-12 | $6.54 | $6.56 | $6.24 | $6.43 | $6.43 | 580,002 |
| 2016-05-11 | $6.45 | $6.54 | $6.40 | $6.50 | $6.50 | 375,404 |
| 2016-05-10 | $6.38 | $6.48 | $6.31 | $6.46 | $6.46 | 566,423 |
| 2016-05-09 | $6.45 | $6.48 | $6.25 | $6.37 | $6.37 | 672,145 |
| 2016-05-06 | $6.23 | $6.50 | $6.23 | $6.50 | $6.50 | 609,575 |
| 2016-05-05 | $6.43 | $6.47 | $6.22 | $6.30 | $6.30 | 435,677 |
| 2016-05-04 | $6.37 | $6.52 | $6.31 | $6.38 | $6.38 | 468,899 |
| 2016-05-03 | $6.48 | $6.56 | $6.36 | $6.38 | $6.38 | 470,165 |
| 2016-05-02 | $6.59 | $6.61 | $6.44 | $6.49 | $6.49 | 516,773 |
| 2016-04-29 | $6.55 | $6.63 | $6.42 | $6.52 | $6.52 | 889,641 |
| 2016-04-28 | $7.00 | $7.00 | $6.48 | $6.55 | $6.55 | 960,199 |
| 2016-04-27 | $6.81 | $6.86 | $6.56 | $6.60 | $6.60 | 943,786 |
| 2016-04-26 | $6.68 | $6.86 | $6.51 | $6.81 | $6.81 | 418,050 |
| 2016-04-25 | $6.68 | $6.75 | $6.55 | $6.62 | $6.62 | 377,914 |
| 2016-04-22 | $6.67 | $6.75 | $6.56 | $6.68 | $6.68 | 480,597 |
| 2016-04-21 | $6.79 | $6.79 | $6.56 | $6.64 | $6.64 | 842,670 |
| 2016-04-20 | $6.81 | $6.84 | $6.73 | $6.75 | $6.75 | 290,252 |
| 2016-04-19 | $6.81 | $6.96 | $6.74 | $6.80 | $6.80 | 320,354 |
| 2016-04-18 | $6.84 | $6.84 | $6.67 | $6.78 | $6.78 | 358,109 |
| 2016-04-15 | $6.93 | $6.94 | $6.80 | $6.85 | $6.85 | 215,261 |
| 2016-04-14 | $7.05 | $7.12 | $6.89 | $6.92 | $6.92 | 392,647 |
| 2016-04-13 | $6.86 | $7.11 | $6.70 | $7.02 | $7.02 | 750,886 |
| 2016-04-12 | $6.75 | $6.89 | $6.66 | $6.81 | $6.81 | 542,147 |
| 2016-04-11 | $6.71 | $6.84 | $6.66 | $6.76 | $6.76 | 349,190 |
| 2016-04-08 | $6.53 | $6.89 | $6.53 | $6.64 | $6.64 | 606,804 |
| 2016-04-07 | $6.55 | $6.62 | $6.47 | $6.48 | $6.48 | 831,707 |
| 2016-04-06 | $6.54 | $6.61 | $6.34 | $6.61 | $6.61 | 327,336 |
| 2016-04-05 | $6.45 | $6.59 | $6.45 | $6.53 | $6.53 | 369,842 |
| 2016-04-04 | $6.71 | $6.71 | $6.50 | $6.50 | $6.50 | 318,915 |
| 2016-04-01 | $6.57 | $6.74 | $6.43 | $6.68 | $6.68 | 376,949 |
| 2016-03-31 | $6.77 | $6.83 | $6.56 | $6.65 | $6.65 | 565,250 |
| 2016-03-30 | $6.74 | $6.82 | $6.70 | $6.76 | $6.76 | 339,229 |
| 2016-03-29 | $6.51 | $6.81 | $6.40 | $6.74 | $6.74 | 954,880 |
| 2016-03-28 | $6.41 | $6.58 | $6.33 | $6.55 | $6.55 | 696,083 |
| 2016-03-24 | $6.20 | $6.43 | $6.08 | $6.41 | $6.41 | 327,082 |
| 2016-03-23 | $6.47 | $6.50 | $6.26 | $6.26 | $6.26 | 322,708 |
| 2016-03-22 | $6.73 | $6.74 | $6.49 | $6.50 | $6.50 | 376,056 |
| 2016-03-21 | $6.69 | $6.83 | $6.63 | $6.77 | $6.77 | 830,513 |
| 2016-03-18 | $6.87 | $6.89 | $6.65 | $6.67 | $6.67 | 1,092,458 |
| 2016-03-17 | $6.62 | $6.87 | $6.50 | $6.83 | $6.83 | 429,786 |
| 2016-03-16 | $6.42 | $6.68 | $6.38 | $6.61 | $6.61 | 448,951 |
| 2016-03-15 | $6.69 | $6.80 | $6.39 | $6.49 | $6.49 | 582,759 |
| 2016-03-14 | $6.76 | $6.85 | $6.64 | $6.69 | $6.69 | 1,142,004 |
| 2016-03-11 | $6.85 | $6.89 | $6.66 | $6.75 | $6.75 | 394,603 |
| 2016-03-10 | $6.75 | $6.79 | $6.60 | $6.76 | $6.76 | 610,405 |
| 2016-03-09 | $6.70 | $6.80 | $6.60 | $6.68 | $6.68 | 1,251,875 |
| 2016-03-08 | $6.87 | $6.93 | $6.60 | $6.68 | $6.68 | 326,950 |
| 2016-03-07 | $6.82 | $6.97 | $6.74 | $6.85 | $6.85 | 417,677 |
| 2016-03-04 | $6.84 | $6.93 | $6.76 | $6.82 | $6.82 | 713,585 |
| 2016-03-03 | $6.81 | $6.85 | $6.70 | $6.81 | $6.81 | 635,802 |
| 2016-03-02 | $6.73 | $6.85 | $6.55 | $6.76 | $6.76 | 320,442 |
| 2016-03-01 | $6.61 | $6.79 | $6.56 | $6.74 | $6.74 | 445,495 |
| 2016-02-29 | $6.27 | $6.58 | $6.21 | $6.56 | $6.56 | 630,517 |
| 2016-02-26 | $6.27 | $6.33 | $6.14 | $6.27 | $6.27 | 377,209 |
| 2016-02-25 | $6.31 | $6.31 | $6.07 | $6.25 | $6.25 | 290,025 |
| 2016-02-24 | $6.17 | $6.34 | $6.05 | $6.30 | $6.30 | 434,556 |
| 2016-02-23 | $6.42 | $6.49 | $6.24 | $6.25 | $6.25 | 442,111 |
| 2016-02-22 | $6.56 | $6.56 | $6.41 | $6.44 | $6.44 | 482,028 |
| 2016-02-19 | $6.39 | $6.57 | $6.39 | $6.49 | $6.49 | 478,845 |
| 2016-02-18 | $6.46 | $6.64 | $6.40 | $6.46 | $6.46 | 393,102 |
| 2016-02-17 | $6.55 | $6.71 | $6.42 | $6.43 | $6.43 | 519,612 |
| 2016-02-16 | $6.42 | $6.54 | $6.33 | $6.49 | $6.49 | 706,858 |
| 2016-02-12 | $6.39 | $6.42 | $6.12 | $6.34 | $6.34 | 380,200 |
| 2016-02-11 | $6.05 | $6.35 | $6.03 | $6.33 | $6.33 | 405,431 |
| 2016-02-10 | $6.45 | $6.68 | $6.16 | $6.18 | $6.18 | 543,147 |
| 2016-02-09 | $6.32 | $6.51 | $6.22 | $6.37 | $6.37 | 405,719 |
| 2016-02-08 | $6.42 | $6.53 | $6.29 | $6.44 | $6.44 | 527,433 |
| 2016-02-05 | $4.91 | $6.60 | $4.67 | $6.55 | $6.55 | 1,981,862 |
| 2016-02-04 | $5.50 | $5.62 | $5.12 | $5.34 | $5.34 | 799,495 |
| 2016-02-03 | $5.57 | $5.59 | $5.32 | $5.51 | $5.51 | 911,008 |
| 2016-02-02 | $5.48 | $5.57 | $5.34 | $5.49 | $5.49 | 300,934 |
| 2016-02-01 | $5.76 | $5.76 | $5.53 | $5.55 | $5.55 | 346,282 |
| 2016-01-29 | $5.45 | $5.83 | $5.45 | $5.83 | $5.83 | 550,465 |
| 2016-01-28 | $5.35 | $5.55 | $5.31 | $5.41 | $5.41 | 1,021,318 |
| 2016-01-27 | $5.55 | $5.61 | $5.25 | $5.29 | $5.29 | 494,362 |
| 2016-01-26 | $5.44 | $5.63 | $5.42 | $5.61 | $5.61 | 229,687 |
| 2016-01-25 | $5.48 | $5.54 | $5.36 | $5.38 | $5.38 | 257,617 |
| 2016-01-22 | $5.35 | $5.53 | $5.26 | $5.53 | $5.53 | 341,088 |
| 2016-01-21 | $5.16 | $5.36 | $5.11 | $5.27 | $5.27 | 305,650 |
| 2016-01-20 | $4.95 | $5.23 | $4.84 | $5.19 | $5.19 | 346,430 |
| 2016-01-19 | $5.12 | $5.19 | $4.97 | $5.02 | $5.02 | 425,382 |
| 2016-01-15 | $5.20 | $5.20 | $4.95 | $5.05 | $5.05 | 687,519 |
| 2016-01-14 | $5.22 | $5.42 | $5.05 | $5.36 | $5.36 | 552,553 |
| 2016-01-13 | $5.39 | $5.57 | $5.19 | $5.24 | $5.24 | 580,997 |
| 2016-01-12 | $5.52 | $5.68 | $5.21 | $5.40 | $5.40 | 643,357 |
| 2016-01-11 | $5.56 | $5.66 | $5.44 | $5.49 | $5.49 | 891,604 |
| 2016-01-08 | $5.81 | $5.84 | $5.47 | $5.59 | $5.59 | 818,681 |
| 2016-01-07 | $5.99 | $6.03 | $5.78 | $5.81 | $5.81 | 553,962 |
| 2016-01-06 | $6.07 | $6.13 | $5.93 | $6.11 | $6.11 | 501,196 |
| 2016-01-05 | $6.49 | $6.50 | $6.11 | $6.15 | $6.15 | 295,400 |
| 2016-01-04 | $6.38 | $6.48 | $6.22 | $6.46 | $6.46 | 413,321 |
| 2015-12-31 | $6.53 | $6.60 | $6.46 | $6.51 | $6.51 | 277,632 |
| 2015-12-30 | $6.72 | $6.81 | $6.56 | $6.57 | $6.57 | 170,609 |
| 2015-12-29 | $6.89 | $6.89 | $6.73 | $6.76 | $6.76 | 158,952 |
| 2015-12-28 | $6.76 | $6.81 | $6.62 | $6.81 | $6.81 | 244,995 |
| 2015-12-24 | $6.74 | $6.84 | $6.74 | $6.79 | $6.79 | 120,031 |
| 2015-12-23 | $6.75 | $6.82 | $6.66 | $6.73 | $6.73 | 174,325 |
| 2015-12-22 | $6.61 | $6.74 | $6.50 | $6.73 | $6.73 | 235,367 |
| 2015-12-21 | $6.54 | $6.68 | $6.50 | $6.62 | $6.62 | 282,549 |
| 2015-12-18 | $6.64 | $6.67 | $6.51 | $6.53 | $6.53 | 890,271 |
| 2015-12-17 | $6.66 | $6.72 | $6.62 | $6.66 | $6.66 | 256,672 |
| 2015-12-16 | $6.56 | $6.69 | $6.48 | $6.66 | $6.66 | 351,354 |
| 2015-12-15 | $6.45 | $6.56 | $6.34 | $6.51 | $6.51 | 696,924 |
| 2015-12-14 | $6.70 | $6.73 | $6.44 | $6.47 | $6.47 | 620,988 |
| 2015-12-11 | $6.83 | $6.96 | $6.61 | $6.71 | $6.71 | 631,158 |
| 2015-12-10 | $6.79 | $6.97 | $6.79 | $6.86 | $6.86 | 278,393 |
| 2015-12-09 | $6.96 | $7.01 | $6.83 | $6.85 | $6.85 | 397,988 |
| 2015-12-08 | $6.96 | $7.07 | $6.82 | $6.99 | $6.99 | 411,932 |
| 2015-12-07 | $7.70 | $7.70 | $6.96 | $7.01 | $7.01 | 903,341 |
| 2015-12-04 | $8.06 | $8.08 | $7.66 | $7.70 | $7.70 | 568,677 |
| 2015-12-03 | $8.11 | $8.31 | $8.02 | $8.06 | $8.06 | 454,504 |
| 2015-12-02 | $8.04 | $8.20 | $7.99 | $8.05 | $8.05 | 347,479 |
| 2015-12-01 | $7.91 | $8.10 | $7.84 | $8.08 | $8.08 | 400,164 |
| 2015-11-30 | $7.96 | $7.96 | $7.81 | $7.84 | $7.84 | 414,551 |
| 2015-11-27 | $7.82 | $7.91 | $7.43 | $7.89 | $7.89 | 113,768 |
| 2015-11-25 | $7.83 | $7.86 | $7.72 | $7.84 | $7.84 | 184,216 |
| 2015-11-24 | $7.61 | $7.82 | $7.57 | $7.80 | $7.80 | 331,862 |
| 2015-11-23 | $7.69 | $7.73 | $7.57 | $7.68 | $7.68 | 353,936 |
| 2015-11-20 | $7.55 | $7.83 | $7.19 | $7.73 | $7.73 | 548,713 |
| 2015-11-19 | $7.49 | $7.54 | $7.20 | $7.50 | $7.50 | 237,885 |
| 2015-11-18 | $7.44 | $7.50 | $7.31 | $7.50 | $7.50 | 332,185 |
| 2015-11-17 | $7.47 | $7.60 | $7.35 | $7.39 | $7.39 | 599,742 |
| 2015-11-16 | $7.60 | $7.92 | $7.43 | $7.48 | $7.48 | 447,703 |
| 2015-11-13 | $7.57 | $7.71 | $7.53 | $7.58 | $7.58 | 450,523 |
| 2015-11-12 | $7.74 | $7.79 | $7.58 | $7.59 | $7.59 | 642,993 |
| 2015-11-11 | $7.85 | $7.87 | $7.70 | $7.84 | $7.84 | 500,072 |
| 2015-11-10 | $7.83 | $7.89 | $7.75 | $7.80 | $7.80 | 604,230 |
| 2015-11-09 | $7.98 | $8.09 | $7.25 | $7.90 | $7.90 | 544,450 |
| 2015-11-06 | $7.81 | $8.03 | $7.78 | $8.01 | $8.01 | 373,159 |
| 2015-11-05 | $7.90 | $7.94 | $7.74 | $7.85 | $7.85 | 661,321 |
| 2015-11-04 | $7.86 | $8.00 | $7.83 | $7.92 | $7.92 | 561,919 |
| 2015-11-03 | $7.66 | $7.90 | $7.66 | $7.86 | $7.86 | 601,409 |
| 2015-11-02 | $7.29 | $7.74 | $7.18 | $7.70 | $7.70 | 1,031,856 |
| 2015-10-30 | $7.46 | $7.48 | $7.26 | $7.30 | $7.30 | 575,782 |
| 2015-10-29 | $7.14 | $7.52 | $6.79 | $7.48 | $7.48 | 1,148,390 |
| 2015-10-28 | $6.89 | $7.24 | $6.77 | $7.19 | $7.19 | 690,788 |
| 2015-10-27 | $7.02 | $7.12 | $6.79 | $6.86 | $6.86 | 518,413 |
| 2015-10-26 | $6.95 | $7.11 | $6.95 | $7.04 | $7.04 | 585,923 |
| 2015-10-23 | $6.91 | $7.08 | $6.86 | $7.02 | $7.02 | 495,693 |
| 2015-10-22 | $6.86 | $7.05 | $6.81 | $6.85 | $6.85 | 433,980 |
| 2015-10-21 | $6.98 | $6.99 | $6.80 | $6.83 | $6.83 | 331,666 |
| 2015-10-20 | $7.04 | $7.13 | $6.95 | $6.96 | $6.96 | 447,786 |
| 2015-10-19 | $6.93 | $7.06 | $6.93 | $7.02 | $7.02 | 295,850 |
| 2015-10-16 | $7.01 | $7.03 | $6.86 | $6.97 | $6.97 | 230,509 |
| 2015-10-15 | $6.89 | $7.02 | $6.82 | $7.01 | $7.01 | 227,361 |
| 2015-10-14 | $6.84 | $6.94 | $6.79 | $6.90 | $6.90 | 309,199 |
| 2015-10-13 | $6.93 | $7.03 | $6.64 | $6.83 | $6.83 | 312,533 |
| 2015-10-12 | $6.87 | $7.01 | $6.82 | $7.00 | $7.00 | 391,953 |
| 2015-10-09 | $6.91 | $6.98 | $6.83 | $6.88 | $6.88 | 372,044 |
| 2015-10-08 | $6.86 | $6.94 | $6.82 | $6.89 | $6.89 | 327,651 |
| 2015-10-07 | $6.77 | $6.91 | $6.69 | $6.89 | $6.89 | 513,019 |
| 2015-10-06 | $6.60 | $6.86 | $6.59 | $6.74 | $6.74 | 769,358 |
| 2015-10-05 | $6.32 | $6.61 | $6.30 | $6.58 | $6.58 | 612,283 |
| 2015-10-02 | $6.00 | $6.29 | $5.96 | $6.29 | $6.29 | 564,794 |
| 2015-10-01 | $6.26 | $6.27 | $5.99 | $6.07 | $6.07 | 512,154 |
| 2015-09-30 | $6.03 | $6.24 | $6.00 | $6.23 | $6.23 | 699,439 |
| 2015-09-29 | $6.28 | $6.36 | $5.98 | $6.01 | $6.01 | 906,493 |
| 2015-09-28 | $6.25 | $6.29 | $6.16 | $6.23 | $6.23 | 426,216 |
| 2015-09-25 | $6.34 | $6.36 | $6.24 | $6.29 | $6.29 | 588,857 |
| 2015-09-24 | $6.20 | $6.31 | $6.09 | $6.30 | $6.30 | 449,261 |
| 2015-09-23 | $6.30 | $6.33 | $6.15 | $6.24 | $6.24 | 494,160 |
| 2015-09-22 | $6.42 | $6.45 | $6.21 | $6.27 | $6.27 | 629,641 |
| 2015-09-21 | $6.61 | $6.68 | $6.49 | $6.50 | $6.50 | 668,830 |
| 2015-09-18 | $6.56 | $6.63 | $6.48 | $6.55 | $6.55 | 1,119,697 |
| 2015-09-17 | $6.58 | $6.79 | $6.52 | $6.65 | $6.65 | 602,426 |
| 2015-09-16 | $6.52 | $6.62 | $6.45 | $6.61 | $6.61 | 662,631 |
| 2015-09-15 | $6.32 | $6.56 | $6.32 | $6.55 | $6.55 | 395,810 |
| 2015-09-14 | $6.30 | $6.44 | $6.20 | $6.28 | $6.28 | 995,730 |
| 2015-09-11 | $6.44 | $6.49 | $6.30 | $6.38 | $6.38 | 459,538 |
| 2015-09-10 | $6.50 | $6.52 | $6.38 | $6.45 | $6.45 | 459,900 |
| 2015-09-09 | $6.64 | $6.73 | $6.53 | $6.54 | $6.54 | 422,885 |
| 2015-09-08 | $6.44 | $6.62 | $6.43 | $6.59 | $6.59 | 560,535 |
TTM Technologies Inc (TTMI) News Headlines
Recent TTM Technologies Inc (TTMI) News
Similar Companies to TTM Technologies Inc (TTMI) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |