UMH Properties Inc (UMH) Exchange: NYSE
Data as of May 2, 2025
$17.78 ($0.01) 0.06%
UMH Properties Inc - Daily Information
Click for more stock information on UMH Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.24 |
| Previous Close | $17.78 |
| High | $17.88 |
| Low | $17.24 |
| Adjusted Open | $17.24 |
| Previous Adjusted Close | $17.78 |
| Adjusted High | $17.88 |
| Adjusted Low | $17.24 |
About UMH Properties Inc (UMH)
UMH Properties Inc (UMH) is a publicly-traded REIT that owns and operates over 86 manufactured home communities with over 20,000 sites across 8 states. Since its inception in 1972, it has grown to be one of the largest owners and operators of manufactured home communities in the U.S. It is the first public REIT specializing in the manufactured home industry. The company's growth has been supported by a combination of both acquisitions and organic growth within its existing properties. Their communities offer affordable housing solutions for low- to moderate-income households. The company is led by CEO Samuel A. Landy and its board of directors. UMH has a total of 193 full-time employees.
Invest in UMH Properties Inc (UMH)
Historical Stock Data for UMH Properties Inc (UMH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.24 | $17.88 | $17.24 | $17.78 | $17.78 | 360,100 |
| 2025-05-01 | $17.59 | $17.97 | $17.44 | $17.77 | $17.77 | 336,415 |
| 2025-04-30 | $17.68 | $17.82 | $17.45 | $17.67 | $17.67 | 356,065 |
| 2025-04-29 | $17.69 | $17.86 | $17.59 | $17.63 | $17.63 | 327,672 |
| 2025-04-28 | $17.44 | $17.73 | $17.36 | $17.70 | $17.70 | 289,150 |
| 2025-04-25 | $17.43 | $17.48 | $17.22 | $17.48 | $17.48 | 234,139 |
| 2025-04-24 | $17.47 | $17.58 | $17.39 | $17.42 | $17.42 | 284,505 |
| 2025-04-23 | $17.39 | $17.55 | $17.24 | $17.47 | $17.47 | 483,881 |
| 2025-04-22 | $17.21 | $17.57 | $17.08 | $17.28 | $17.28 | 489,579 |
| 2025-04-21 | $17.14 | $17.33 | $16.84 | $17.03 | $17.03 | 263,331 |
| 2025-04-17 | $16.94 | $17.44 | $16.94 | $17.29 | $17.29 | 345,317 |
| 2025-04-16 | $17.09 | $17.27 | $16.80 | $16.94 | $16.94 | 334,385 |
| 2025-04-15 | $17.10 | $17.24 | $16.97 | $17.04 | $17.04 | 760,070 |
| 2025-04-14 | $16.91 | $17.23 | $16.87 | $17.10 | $17.10 | 329,071 |
| 2025-04-11 | $16.60 | $16.88 | $16.32 | $16.83 | $16.83 | 361,192 |
| 2025-04-10 | $16.84 | $17.14 | $16.23 | $16.71 | $16.71 | 571,184 |
| 2025-04-09 | $16.08 | $17.31 | $15.74 | $17.13 | $17.13 | 1,233,611 |
| 2025-04-08 | $17.36 | $17.40 | $16.22 | $16.36 | $16.36 | 554,277 |
| 2025-04-07 | $17.39 | $17.88 | $16.87 | $16.97 | $16.97 | 690,585 |
| 2025-04-04 | $18.58 | $18.63 | $17.84 | $17.85 | $17.85 | 738,170 |
| 2025-04-03 | $18.63 | $19.02 | $18.50 | $18.78 | $18.78 | 535,513 |
| 2025-04-02 | $18.73 | $18.95 | $18.55 | $18.82 | $18.82 | 342,543 |
| 2025-04-01 | $18.72 | $18.72 | $18.43 | $18.69 | $18.69 | 292,513 |
| 2025-03-31 | $18.77 | $19.00 | $18.60 | $18.70 | $18.70 | 748,307 |
| 2025-03-28 | $18.58 | $18.76 | $18.31 | $18.70 | $18.70 | 571,146 |
| 2025-03-27 | $18.53 | $18.66 | $18.42 | $18.51 | $18.51 | 279,286 |
| 2025-03-26 | $18.37 | $18.50 | $18.20 | $18.49 | $18.49 | 255,356 |
| 2025-03-25 | $18.37 | $18.50 | $18.14 | $18.30 | $18.30 | 449,030 |
| 2025-03-24 | $18.46 | $18.48 | $18.29 | $18.36 | $18.36 | 261,556 |
| 2025-03-21 | $18.45 | $18.49 | $18.16 | $18.31 | $18.31 | 727,090 |
| 2025-03-20 | $18.34 | $18.56 | $18.19 | $18.51 | $18.51 | 392,286 |
| 2025-03-19 | $18.20 | $18.32 | $18.02 | $18.25 | $18.25 | 413,120 |
| 2025-03-18 | $18.22 | $18.42 | $18.08 | $18.25 | $18.25 | 400,051 |
| 2025-03-17 | $17.98 | $18.32 | $17.88 | $18.23 | $18.23 | 371,411 |
| 2025-03-14 | $17.80 | $18.07 | $17.71 | $18.06 | $18.06 | 464,689 |
| 2025-03-13 | $17.93 | $18.09 | $17.62 | $17.70 | $17.70 | 448,197 |
| 2025-03-12 | $18.06 | $18.10 | $17.66 | $17.89 | $17.89 | 277,716 |
| 2025-03-11 | $18.60 | $18.65 | $17.93 | $18.15 | $18.15 | 493,256 |
| 2025-03-10 | $18.16 | $18.70 | $18.15 | $18.53 | $18.53 | 669,455 |
| 2025-03-07 | $18.36 | $18.45 | $18.10 | $18.23 | $18.23 | 285,267 |
| 2025-03-06 | $18.38 | $18.54 | $18.13 | $18.30 | $18.30 | 378,215 |
| 2025-03-05 | $18.49 | $18.78 | $18.37 | $18.56 | $18.56 | 202,239 |
| 2025-03-04 | $18.84 | $19.14 | $18.65 | $18.65 | $18.65 | 232,756 |
| 2025-03-03 | $18.86 | $19.08 | $18.59 | $18.80 | $18.80 | 255,868 |
| 2025-02-28 | $18.65 | $18.95 | $18.65 | $18.93 | $18.93 | 460,360 |
| 2025-02-27 | $17.90 | $18.71 | $17.63 | $18.56 | $18.56 | 274,679 |
| 2025-02-26 | $18.43 | $18.43 | $18.02 | $18.04 | $18.04 | 329,940 |
| 2025-02-25 | $18.11 | $18.48 | $18.09 | $18.33 | $18.33 | 336,311 |
| 2025-02-24 | $17.66 | $18.16 | $17.66 | $18.00 | $18.00 | 392,509 |
| 2025-02-21 | $17.77 | $17.86 | $17.50 | $17.65 | $17.65 | 308,005 |
| 2025-02-20 | $17.39 | $17.66 | $17.39 | $17.64 | $17.64 | 234,753 |
| 2025-02-19 | $17.39 | $17.59 | $17.34 | $17.49 | $17.49 | 288,364 |
| 2025-02-18 | $17.76 | $17.78 | $17.31 | $17.52 | $17.52 | 279,363 |
| 2025-02-14 | $18.26 | $18.36 | $18.01 | $18.03 | $17.81 | 170,448 |
| 2025-02-13 | $18.12 | $18.29 | $18.03 | $18.23 | $18.01 | 173,006 |
| 2025-02-12 | $17.90 | $18.19 | $17.90 | $18.08 | $17.86 | 201,954 |
| 2025-02-11 | $18.01 | $18.23 | $18.01 | $18.21 | $17.99 | 200,984 |
| 2025-02-10 | $18.12 | $18.25 | $17.96 | $18.13 | $17.91 | 224,418 |
| 2025-02-07 | $18.12 | $18.19 | $17.90 | $18.12 | $17.90 | 200,352 |
| 2025-02-06 | $18.37 | $18.45 | $18.19 | $18.21 | $17.99 | 234,717 |
| 2025-02-05 | $18.19 | $18.40 | $18.11 | $18.27 | $18.05 | 209,447 |
| 2025-02-04 | $17.88 | $18.06 | $17.80 | $18.05 | $17.83 | 227,521 |
| 2025-02-03 | $17.84 | $18.05 | $17.67 | $18.03 | $17.81 | 274,273 |
| 2025-01-31 | $17.92 | $18.20 | $17.91 | $17.99 | $17.77 | 331,115 |
| 2025-01-30 | $18.16 | $18.28 | $17.90 | $17.98 | $17.76 | 523,504 |
| 2025-01-29 | $18.06 | $18.16 | $17.72 | $18.01 | $17.79 | 908,412 |
| 2025-01-28 | $18.28 | $18.49 | $18.04 | $18.09 | $17.87 | 228,620 |
| 2025-01-27 | $18.04 | $18.42 | $18.02 | $18.34 | $18.12 | 271,567 |
| 2025-01-24 | $17.86 | $18.12 | $17.83 | $17.97 | $17.75 | 226,280 |
| 2025-01-23 | $17.96 | $18.03 | $17.78 | $18.00 | $17.78 | 339,238 |
| 2025-01-22 | $18.46 | $18.46 | $17.96 | $17.97 | $17.75 | 364,282 |
| 2025-01-21 | $18.32 | $18.56 | $18.29 | $18.55 | $18.33 | 254,090 |
| 2025-01-17 | $18.29 | $18.33 | $18.16 | $18.28 | $18.06 | 355,726 |
| 2025-01-16 | $17.90 | $18.24 | $17.85 | $18.22 | $18.00 | 195,953 |
| 2025-01-15 | $18.34 | $18.34 | $17.81 | $17.87 | $17.65 | 252,399 |
| 2025-01-14 | $17.93 | $18.04 | $17.77 | $17.94 | $17.72 | 222,677 |
| 2025-01-13 | $17.56 | $17.86 | $17.51 | $17.84 | $17.62 | 342,672 |
| 2025-01-10 | $17.90 | $18.02 | $17.55 | $17.59 | $17.38 | 359,874 |
| 2025-01-08 | $18.13 | $18.31 | $17.92 | $18.25 | $18.03 | 306,988 |
| 2025-01-07 | $18.30 | $18.46 | $18.00 | $18.20 | $17.98 | 325,019 |
| 2025-01-06 | $18.95 | $19.03 | $18.30 | $18.32 | $18.10 | 318,543 |
| 2025-01-03 | $18.87 | $19.05 | $18.87 | $19.00 | $19.00 | 247,838 |
| 2025-01-02 | $18.89 | $19.05 | $18.80 | $18.90 | $18.90 | 311,123 |
| 2024-12-31 | $18.84 | $19.04 | $18.78 | $18.88 | $18.88 | 423,008 |
| 2024-12-30 | $18.77 | $18.83 | $18.52 | $18.72 | $18.72 | 260,297 |
| 2024-12-27 | $18.90 | $18.98 | $18.70 | $18.74 | $18.74 | 251,742 |
| 2024-12-26 | $18.86 | $18.99 | $18.82 | $18.94 | $18.94 | 206,263 |
| 2024-12-24 | $18.95 | $19.02 | $18.68 | $18.96 | $18.96 | 200,524 |
| 2024-12-23 | $19.07 | $19.15 | $18.53 | $18.92 | $18.92 | 445,500 |
| 2024-12-20 | $18.52 | $19.15 | $18.38 | $19.07 | $19.07 | 2,815,589 |
| 2024-12-19 | $18.95 | $19.09 | $18.52 | $18.52 | $18.52 | 496,366 |
| 2024-12-18 | $19.30 | $19.75 | $18.87 | $18.87 | $18.87 | 790,505 |
| 2024-12-17 | $19.21 | $19.42 | $19.14 | $19.31 | $19.31 | 417,685 |
| 2024-12-16 | $19.34 | $19.71 | $19.07 | $19.29 | $19.29 | 652,189 |
| 2024-12-13 | $19.37 | $19.60 | $19.24 | $19.37 | $19.37 | 365,024 |
| 2024-12-12 | $19.29 | $19.64 | $19.27 | $19.47 | $19.47 | 363,548 |
| 2024-12-11 | $19.53 | $19.76 | $19.24 | $19.32 | $19.32 | 345,981 |
| 2024-12-10 | $19.66 | $19.69 | $19.38 | $19.46 | $19.46 | 486,616 |
| 2024-12-09 | $19.30 | $19.83 | $19.30 | $19.73 | $19.73 | 441,628 |
| 2024-12-06 | $19.79 | $19.93 | $19.23 | $19.26 | $19.26 | 598,816 |
| 2024-12-05 | $19.72 | $20.03 | $19.59 | $19.85 | $19.85 | 1,308,587 |
| 2024-12-04 | $19.34 | $19.82 | $18.96 | $19.63 | $19.63 | 1,290,753 |
| 2024-12-03 | $19.00 | $19.08 | $18.68 | $19.00 | $19.00 | 817,341 |
| 2024-12-02 | $19.20 | $19.20 | $18.86 | $18.96 | $18.96 | 361,897 |
| 2024-11-29 | $19.36 | $19.47 | $19.20 | $19.20 | $19.20 | 261,071 |
| 2024-11-27 | $19.46 | $19.63 | $19.25 | $19.26 | $19.26 | 746,822 |
| 2024-11-26 | $19.39 | $19.61 | $19.23 | $19.40 | $19.40 | 459,955 |
| 2024-11-25 | $19.32 | $19.58 | $19.32 | $19.39 | $19.39 | 956,346 |
| 2024-11-22 | $19.28 | $19.42 | $19.22 | $19.24 | $19.24 | 345,453 |
| 2024-11-21 | $19.16 | $19.33 | $19.02 | $19.29 | $19.29 | 279,646 |
| 2024-11-20 | $19.35 | $19.41 | $19.11 | $19.15 | $19.15 | 184,619 |
| 2024-11-19 | $19.09 | $19.54 | $18.96 | $19.53 | $19.53 | 213,569 |
| 2024-11-18 | $19.08 | $19.21 | $19.05 | $19.13 | $19.13 | 162,390 |
| 2024-11-15 | $19.49 | $19.49 | $19.10 | $19.16 | $19.16 | 292,077 |
| 2024-11-14 | $19.66 | $19.73 | $19.49 | $19.54 | $19.32 | 440,977 |
| 2024-11-13 | $19.55 | $19.82 | $19.48 | $19.75 | $19.53 | 598,814 |
| 2024-11-12 | $19.63 | $19.72 | $19.27 | $19.38 | $19.16 | 317,993 |
| 2024-11-11 | $19.32 | $19.68 | $19.32 | $19.53 | $19.31 | 312,860 |
| 2024-11-08 | $18.97 | $19.50 | $18.97 | $19.34 | $19.34 | 472,734 |
| 2024-11-07 | $19.33 | $20.42 | $18.95 | $18.95 | $18.95 | 432,002 |
| 2024-11-06 | $19.14 | $19.27 | $18.62 | $18.77 | $18.77 | 451,376 |
| 2024-11-05 | $18.29 | $18.70 | $18.18 | $18.68 | $18.68 | 221,738 |
| 2024-11-04 | $18.15 | $18.64 | $18.13 | $18.40 | $18.40 | 270,353 |
| 2024-11-01 | $18.67 | $18.86 | $18.19 | $18.21 | $18.21 | 267,337 |
| 2024-10-31 | $18.99 | $19.07 | $18.64 | $18.65 | $18.65 | 288,915 |
| 2024-10-30 | $18.84 | $19.09 | $18.84 | $19.01 | $19.01 | 189,618 |
| 2024-10-29 | $18.77 | $18.86 | $18.66 | $18.85 | $18.85 | 209,717 |
| 2024-10-28 | $19.09 | $19.24 | $18.84 | $18.84 | $18.84 | 230,691 |
| 2024-10-25 | $19.20 | $19.23 | $18.95 | $18.95 | $18.95 | 182,494 |
| 2024-10-24 | $19.32 | $19.44 | $19.04 | $19.08 | $19.08 | 237,897 |
| 2024-10-23 | $18.76 | $19.30 | $18.72 | $19.25 | $19.25 | 292,376 |
| 2024-10-22 | $18.51 | $18.91 | $18.41 | $18.82 | $18.82 | 213,950 |
| 2024-10-21 | $18.86 | $18.98 | $18.55 | $18.59 | $18.59 | 234,668 |
| 2024-10-18 | $18.97 | $19.03 | $18.90 | $18.96 | $18.96 | 233,246 |
| 2024-10-17 | $18.97 | $19.02 | $18.87 | $18.91 | $18.91 | 182,264 |
| 2024-10-16 | $18.85 | $19.13 | $18.85 | $19.07 | $19.07 | 274,734 |
| 2024-10-15 | $18.80 | $19.00 | $18.73 | $18.83 | $18.83 | 285,201 |
| 2024-10-14 | $18.66 | $18.89 | $18.57 | $18.73 | $18.73 | 245,959 |
| 2024-10-11 | $18.66 | $18.83 | $18.65 | $18.79 | $18.79 | 226,426 |
| 2024-10-10 | $18.67 | $18.83 | $18.56 | $18.64 | $18.64 | 214,009 |
| 2024-10-09 | $18.68 | $18.82 | $18.53 | $18.79 | $18.79 | 290,577 |
| 2024-10-08 | $18.66 | $18.71 | $18.54 | $18.64 | $18.64 | 217,317 |
| 2024-10-07 | $18.82 | $18.89 | $18.51 | $18.62 | $18.62 | 314,254 |
| 2024-10-04 | $19.09 | $19.16 | $18.90 | $19.01 | $19.01 | 240,590 |
| 2024-10-03 | $19.32 | $19.35 | $19.06 | $19.19 | $19.19 | 277,733 |
| 2024-10-02 | $19.21 | $19.27 | $19.12 | $19.26 | $19.26 | 222,422 |
| 2024-10-01 | $19.75 | $19.80 | $19.29 | $19.44 | $19.44 | 394,092 |
| 2024-09-30 | $19.24 | $19.67 | $19.22 | $19.67 | $19.67 | 446,443 |
| 2024-09-27 | $19.47 | $19.55 | $19.25 | $19.31 | $19.31 | 354,986 |
| 2024-09-26 | $19.57 | $19.60 | $19.35 | $19.36 | $19.36 | 424,993 |
| 2024-09-25 | $19.72 | $19.75 | $19.54 | $19.65 | $19.65 | 423,540 |
| 2024-09-24 | $19.86 | $19.97 | $19.73 | $19.73 | $19.73 | 452,808 |
| 2024-09-23 | $19.83 | $19.98 | $19.73 | $19.94 | $19.94 | 480,605 |
| 2024-09-20 | $19.78 | $19.88 | $19.65 | $19.74 | $19.74 | 3,986,013 |
| 2024-09-19 | $19.95 | $20.09 | $19.65 | $19.88 | $19.88 | 478,637 |
| 2024-09-18 | $19.81 | $20.15 | $19.69 | $19.82 | $19.82 | 418,570 |
| 2024-09-17 | $20.09 | $20.14 | $19.65 | $19.79 | $19.79 | 649,204 |
| 2024-09-16 | $20.49 | $20.64 | $20.19 | $20.19 | $20.19 | 486,513 |
| 2024-09-13 | $20.15 | $20.49 | $20.15 | $20.42 | $20.42 | 464,844 |
| 2024-09-12 | $19.82 | $20.12 | $19.82 | $20.00 | $20.00 | 378,563 |
| 2024-09-11 | $19.69 | $19.88 | $19.56 | $19.78 | $19.78 | 369,717 |
| 2024-09-10 | $19.61 | $19.80 | $19.59 | $19.80 | $19.80 | 862,819 |
| 2024-09-09 | $19.64 | $19.70 | $19.47 | $19.58 | $19.58 | 645,342 |
| 2024-09-06 | $19.60 | $19.74 | $19.32 | $19.59 | $19.59 | 556,493 |
| 2024-09-05 | $19.63 | $19.95 | $19.48 | $19.66 | $19.66 | 947,151 |
| 2024-09-04 | $19.28 | $19.50 | $19.18 | $19.23 | $19.23 | 359,457 |
| 2024-09-03 | $19.40 | $19.52 | $19.30 | $19.30 | $19.30 | 361,751 |
| 2024-08-30 | $19.25 | $19.50 | $19.25 | $19.46 | $19.46 | 302,816 |
| 2024-08-29 | $19.28 | $19.30 | $19.13 | $19.20 | $19.20 | 352,294 |
| 2024-08-28 | $19.40 | $19.54 | $19.28 | $19.30 | $19.30 | 524,026 |
| 2024-08-27 | $19.44 | $19.52 | $19.35 | $19.36 | $19.36 | 321,566 |
| 2024-08-26 | $19.72 | $19.76 | $19.53 | $19.57 | $19.57 | 464,166 |
| 2024-08-23 | $19.52 | $19.79 | $19.46 | $19.58 | $19.58 | 338,499 |
| 2024-08-22 | $19.29 | $19.55 | $19.26 | $19.42 | $19.42 | 484,961 |
| 2024-08-21 | $19.19 | $19.24 | $19.09 | $19.22 | $19.22 | 337,747 |
| 2024-08-20 | $19.24 | $19.30 | $19.11 | $19.14 | $19.14 | 232,366 |
| 2024-08-19 | $19.51 | $19.55 | $19.18 | $19.26 | $19.26 | 300,614 |
| 2024-08-16 | $19.35 | $19.40 | $19.16 | $19.40 | $19.40 | 601,081 |
| 2024-08-15 | $19.52 | $19.65 | $19.28 | $19.34 | $19.34 | 395,055 |
| 2024-08-14 | $19.51 | $19.70 | $19.15 | $19.57 | $19.35 | 921,660 |
| 2024-08-13 | $19.27 | $19.47 | $19.00 | $19.35 | $19.14 | 1,229,248 |
| 2024-08-12 | $19.25 | $19.38 | $19.06 | $19.15 | $18.94 | 913,101 |
| 2024-08-09 | $19.23 | $19.49 | $19.16 | $19.18 | $18.97 | 414,756 |
| 2024-08-08 | $19.06 | $19.35 | $18.91 | $19.05 | $18.84 | 393,018 |
| 2024-08-07 | $19.61 | $19.61 | $18.50 | $19.00 | $18.79 | 582,979 |
| 2024-08-06 | $18.04 | $19.06 | $18.04 | $18.97 | $18.76 | 652,059 |
| 2024-08-05 | $17.86 | $18.32 | $17.73 | $18.12 | $17.92 | 916,071 |
| 2024-08-02 | $17.85 | $18.47 | $17.85 | $18.37 | $18.17 | 501,015 |
| 2024-08-01 | $17.88 | $18.15 | $17.68 | $18.11 | $17.91 | 487,237 |
| 2024-07-31 | $17.83 | $18.04 | $17.69 | $17.76 | $17.56 | 329,316 |
| 2024-07-30 | $17.66 | $17.79 | $17.49 | $17.73 | $17.54 | 218,853 |
| 2024-07-29 | $17.69 | $17.75 | $17.49 | $17.60 | $17.41 | 210,396 |
| 2024-07-26 | $17.61 | $17.71 | $17.42 | $17.68 | $17.49 | 243,983 |
| 2024-07-25 | $17.42 | $17.69 | $17.36 | $17.40 | $17.21 | 260,213 |
| 2024-07-24 | $17.69 | $17.97 | $17.41 | $17.41 | $17.22 | 239,092 |
| 2024-07-23 | $17.46 | $17.73 | $17.38 | $17.70 | $17.51 | 355,981 |
| 2024-07-22 | $17.43 | $17.53 | $17.29 | $17.46 | $17.27 | 306,866 |
| 2024-07-19 | $17.55 | $17.64 | $17.41 | $17.43 | $17.24 | 252,843 |
| 2024-07-18 | $17.64 | $17.91 | $17.49 | $17.51 | $17.32 | 390,219 |
| 2024-07-17 | $17.63 | $17.71 | $17.44 | $17.48 | $17.29 | 1,428,107 |
| 2024-07-16 | $17.31 | $17.67 | $17.26 | $17.65 | $17.46 | 319,056 |
| 2024-07-15 | $17.04 | $17.30 | $16.90 | $17.18 | $16.99 | 332,948 |
| 2024-07-12 | $16.97 | $17.07 | $16.80 | $16.93 | $16.74 | 669,969 |
| 2024-07-11 | $16.62 | $16.99 | $16.55 | $16.82 | $16.64 | 676,833 |
| 2024-07-10 | $16.41 | $16.44 | $16.18 | $16.33 | $16.15 | 489,687 |
| 2024-07-09 | $16.33 | $16.36 | $16.18 | $16.31 | $16.13 | 260,784 |
| 2024-07-08 | $16.30 | $16.43 | $16.28 | $16.37 | $16.19 | 263,298 |
| 2024-07-05 | $16.18 | $16.29 | $16.09 | $16.23 | $16.05 | 277,980 |
| 2024-07-03 | $16.12 | $16.23 | $16.09 | $16.14 | $15.96 | 196,366 |
| 2024-07-02 | $16.09 | $16.13 | $16.01 | $16.12 | $15.94 | 345,175 |
| 2024-07-01 | $15.95 | $16.05 | $15.83 | $16.04 | $15.86 | 503,338 |
| 2024-06-28 | $15.59 | $16.10 | $15.49 | $15.99 | $15.99 | 2,074,170 |
| 2024-06-27 | $15.42 | $15.60 | $15.39 | $15.48 | $15.48 | 439,515 |
| 2024-06-26 | $15.35 | $15.50 | $15.34 | $15.36 | $15.36 | 278,544 |
| 2024-06-25 | $15.58 | $15.63 | $15.41 | $15.50 | $15.50 | 226,664 |
| 2024-06-24 | $15.50 | $15.71 | $15.44 | $15.62 | $15.62 | 258,624 |
| 2024-06-21 | $15.44 | $15.59 | $15.35 | $15.51 | $15.51 | 615,782 |
| 2024-06-20 | $15.51 | $15.55 | $15.35 | $15.38 | $15.38 | 242,781 |
| 2024-06-18 | $15.51 | $15.60 | $15.38 | $15.51 | $15.51 | 317,814 |
| 2024-06-17 | $15.31 | $15.52 | $15.28 | $15.45 | $15.45 | 373,745 |
| 2024-06-14 | $15.35 | $15.48 | $15.30 | $15.42 | $15.42 | 647,829 |
| 2024-06-13 | $15.34 | $15.48 | $15.29 | $15.44 | $15.44 | 374,638 |
| 2024-06-12 | $15.41 | $15.57 | $15.23 | $15.24 | $15.24 | 378,541 |
| 2024-06-11 | $15.02 | $15.16 | $15.00 | $15.01 | $15.01 | 501,981 |
| 2024-06-10 | $15.15 | $15.20 | $15.05 | $15.10 | $15.10 | 384,536 |
| 2024-06-07 | $15.10 | $15.37 | $15.01 | $15.22 | $15.22 | 504,330 |
| 2024-06-06 | $15.09 | $15.31 | $15.06 | $15.27 | $15.27 | 295,660 |
| 2024-06-05 | $15.25 | $15.25 | $15.02 | $15.18 | $15.18 | 257,994 |
| 2024-06-04 | $15.23 | $15.31 | $15.11 | $15.19 | $15.19 | 410,333 |
| 2024-06-03 | $15.11 | $15.23 | $14.98 | $15.21 | $15.21 | 639,847 |
| 2024-05-31 | $15.11 | $15.19 | $14.94 | $15.12 | $15.12 | 505,638 |
| 2024-05-30 | $14.88 | $15.09 | $14.87 | $15.07 | $15.07 | 294,920 |
| 2024-05-29 | $14.90 | $14.92 | $14.73 | $14.75 | $14.75 | 225,840 |
| 2024-05-28 | $15.08 | $15.17 | $14.93 | $15.08 | $15.08 | 385,173 |
| 2024-05-24 | $15.12 | $15.19 | $15.01 | $15.02 | $15.02 | 269,643 |
| 2024-05-23 | $15.52 | $15.52 | $14.96 | $15.03 | $15.03 | 594,417 |
| 2024-05-22 | $15.55 | $15.67 | $15.51 | $15.54 | $15.54 | 228,929 |
| 2024-05-21 | $15.83 | $15.83 | $15.54 | $15.60 | $15.60 | 255,464 |
| 2024-05-20 | $15.96 | $15.99 | $15.77 | $15.81 | $15.81 | 266,580 |
| 2024-05-17 | $16.02 | $16.17 | $15.93 | $15.99 | $15.99 | 392,872 |
| 2024-05-16 | $16.00 | $16.05 | $15.90 | $15.96 | $15.96 | 203,631 |
| 2024-05-15 | $16.14 | $16.19 | $15.88 | $16.05 | $16.05 | 416,308 |
| 2024-05-14 | $15.65 | $15.93 | $15.57 | $15.93 | $15.93 | 420,234 |
| 2024-05-13 | $16.22 | $16.22 | $15.64 | $15.70 | $15.49 | 409,833 |
| 2024-05-10 | $16.23 | $16.29 | $15.94 | $16.12 | $15.91 | 360,746 |
| 2024-05-09 | $15.95 | $16.23 | $15.88 | $16.21 | $15.99 | 665,248 |
| 2024-05-08 | $15.61 | $15.91 | $15.56 | $15.90 | $15.69 | 321,284 |
| 2024-05-07 | $15.84 | $15.99 | $15.66 | $15.72 | $15.51 | 382,616 |
| 2024-05-06 | $15.43 | $15.82 | $15.38 | $15.78 | $15.57 | 312,713 |
| 2024-05-03 | $15.98 | $16.09 | $15.17 | $15.36 | $15.36 | 399,165 |
| 2024-05-02 | $15.89 | $16.12 | $15.83 | $16.05 | $16.05 | 318,856 |
| 2024-05-01 | $15.99 | $16.03 | $15.75 | $15.80 | $15.80 | 287,785 |
| 2024-04-30 | $15.83 | $16.19 | $15.79 | $15.92 | $15.92 | 380,803 |
| 2024-04-29 | $15.75 | $15.98 | $15.75 | $15.93 | $15.93 | 241,469 |
| 2024-04-26 | $15.68 | $15.80 | $15.62 | $15.66 | $15.66 | 176,198 |
| 2024-04-25 | $15.54 | $15.65 | $15.41 | $15.63 | $15.63 | 239,195 |
| 2024-04-24 | $15.48 | $15.80 | $15.39 | $15.69 | $15.69 | 195,654 |
| 2024-04-23 | $15.57 | $15.73 | $15.54 | $15.59 | $15.59 | 176,115 |
| 2024-04-22 | $15.39 | $15.55 | $15.35 | $15.54 | $15.54 | 276,757 |
| 2024-04-19 | $15.21 | $15.43 | $15.21 | $15.37 | $15.37 | 196,096 |
| 2024-04-18 | $15.20 | $15.32 | $15.09 | $15.24 | $15.24 | 257,187 |
| 2024-04-17 | $15.27 | $15.37 | $15.06 | $15.17 | $15.17 | 263,604 |
| 2024-04-16 | $15.29 | $15.40 | $15.16 | $15.20 | $15.20 | 291,871 |
| 2024-04-15 | $15.51 | $15.51 | $15.26 | $15.32 | $15.32 | 310,617 |
| 2024-04-12 | $15.66 | $15.66 | $15.40 | $15.45 | $15.45 | 350,606 |
| 2024-04-11 | $15.56 | $15.78 | $15.50 | $15.67 | $15.67 | 305,705 |
| 2024-04-10 | $16.06 | $16.08 | $15.39 | $15.52 | $15.52 | 434,274 |
| 2024-04-09 | $16.22 | $16.61 | $16.18 | $16.49 | $16.49 | 524,738 |
| 2024-04-08 | $15.72 | $16.17 | $15.64 | $16.15 | $16.15 | 544,116 |
| 2024-04-05 | $15.77 | $15.83 | $15.60 | $15.60 | $15.60 | 310,874 |
| 2024-04-04 | $16.20 | $16.20 | $15.81 | $15.83 | $15.83 | 328,068 |
| 2024-04-03 | $15.90 | $16.05 | $15.84 | $16.04 | $16.04 | 308,758 |
| 2024-04-02 | $15.94 | $16.16 | $15.82 | $16.02 | $16.02 | 367,164 |
| 2024-04-01 | $16.23 | $16.23 | $15.92 | $15.94 | $15.94 | 264,317 |
| 2024-03-28 | $15.87 | $16.24 | $15.87 | $16.24 | $16.24 | 428,926 |
| 2024-03-27 | $15.84 | $15.95 | $15.75 | $15.84 | $15.84 | 391,600 |
| 2024-03-26 | $15.98 | $15.98 | $15.62 | $15.66 | $15.66 | 375,828 |
| 2024-03-25 | $15.94 | $16.03 | $15.77 | $15.88 | $15.88 | 335,925 |
| 2024-03-22 | $16.31 | $16.35 | $16.00 | $16.02 | $16.02 | 234,175 |
| 2024-03-21 | $16.06 | $16.26 | $15.92 | $16.26 | $16.26 | 396,529 |
| 2024-03-20 | $15.58 | $15.97 | $15.57 | $15.95 | $15.95 | 335,083 |
| 2024-03-19 | $15.60 | $15.75 | $15.60 | $15.68 | $15.68 | 378,112 |
| 2024-03-18 | $15.55 | $15.75 | $15.55 | $15.57 | $15.57 | 340,590 |
| 2024-03-15 | $15.57 | $15.78 | $15.53 | $15.62 | $15.62 | 617,450 |
| 2024-03-14 | $15.90 | $15.90 | $15.57 | $15.72 | $15.72 | 344,869 |
| 2024-03-13 | $16.11 | $16.21 | $15.84 | $15.94 | $15.94 | 516,093 |
| 2024-03-12 | $16.19 | $16.26 | $16.03 | $16.23 | $16.23 | 411,493 |
| 2024-03-11 | $16.24 | $16.32 | $16.19 | $16.23 | $16.23 | 268,254 |
| 2024-03-08 | $16.35 | $16.40 | $16.24 | $16.29 | $16.29 | 307,266 |
| 2024-03-07 | $16.39 | $16.39 | $16.03 | $16.14 | $16.14 | 317,577 |
| 2024-03-06 | $16.38 | $16.46 | $16.11 | $16.24 | $16.24 | 314,571 |
| 2024-03-05 | $16.15 | $16.35 | $16.05 | $16.19 | $16.19 | 523,460 |
| 2024-03-04 | $15.82 | $16.21 | $15.69 | $16.14 | $16.14 | 447,254 |
| 2024-03-01 | $15.33 | $16.00 | $15.28 | $15.86 | $15.86 | 677,032 |
| 2024-02-29 | $14.59 | $15.46 | $14.56 | $15.40 | $15.40 | 874,088 |
| 2024-02-28 | $14.17 | $14.46 | $14.09 | $14.28 | $14.28 | 281,614 |
| 2024-02-27 | $14.27 | $14.36 | $14.22 | $14.26 | $14.26 | 239,775 |
| 2024-02-26 | $14.29 | $14.39 | $14.15 | $14.17 | $14.17 | 286,122 |
| 2024-02-23 | $14.35 | $14.42 | $14.24 | $14.34 | $14.34 | 187,544 |
| 2024-02-22 | $14.52 | $14.52 | $14.32 | $14.36 | $14.36 | 285,095 |
| 2024-02-21 | $14.53 | $14.61 | $14.45 | $14.51 | $14.51 | 220,004 |
| 2024-02-20 | $14.58 | $14.71 | $14.48 | $14.53 | $14.53 | 260,936 |
| 2024-02-16 | $14.50 | $14.69 | $14.25 | $14.65 | $14.65 | 413,939 |
| 2024-02-15 | $14.41 | $14.58 | $14.33 | $14.54 | $14.54 | 433,373 |
| 2024-02-14 | $14.26 | $14.36 | $14.14 | $14.27 | $14.27 | 419,292 |
| 2024-02-13 | $14.34 | $14.45 | $14.11 | $14.36 | $14.16 | 543,803 |
| 2024-02-12 | $14.84 | $14.89 | $14.72 | $14.73 | $14.52 | 362,161 |
| 2024-02-09 | $14.72 | $14.81 | $14.63 | $14.80 | $14.59 | 300,463 |
| 2024-02-08 | $14.53 | $14.74 | $14.49 | $14.71 | $14.50 | 252,174 |
| 2024-02-07 | $14.84 | $14.84 | $14.58 | $14.59 | $14.38 | 264,201 |
| 2024-02-06 | $14.49 | $14.81 | $14.41 | $14.79 | $14.58 | 314,100 |
| 2024-02-05 | $14.71 | $14.76 | $14.51 | $14.53 | $14.32 | 254,204 |
| 2024-02-02 | $14.96 | $14.97 | $14.67 | $14.90 | $14.69 | 318,674 |
| 2024-02-01 | $15.11 | $15.11 | $14.77 | $15.10 | $14.89 | 351,361 |
| 2024-01-31 | $15.41 | $15.50 | $14.95 | $15.11 | $14.90 | 448,647 |
| 2024-01-30 | $15.52 | $15.63 | $15.37 | $15.38 | $15.16 | 318,564 |
| 2024-01-29 | $15.39 | $15.61 | $15.34 | $15.59 | $15.37 | 355,601 |
| 2024-01-26 | $15.58 | $15.64 | $15.40 | $15.41 | $15.19 | 254,453 |
| 2024-01-25 | $15.52 | $15.54 | $15.34 | $15.50 | $15.28 | 409,391 |
| 2024-01-24 | $15.73 | $15.73 | $15.30 | $15.33 | $15.11 | 319,196 |
| 2024-01-23 | $15.79 | $15.79 | $15.45 | $15.54 | $15.32 | 341,456 |
| 2024-01-22 | $15.74 | $15.89 | $15.60 | $15.67 | $15.45 | 376,312 |
| 2024-01-19 | $15.07 | $15.64 | $14.93 | $15.64 | $15.64 | 613,221 |
| 2024-01-18 | $15.21 | $15.21 | $14.93 | $14.98 | $14.98 | 366,299 |
| 2024-01-17 | $15.34 | $15.47 | $14.96 | $15.15 | $15.15 | 379,676 |
| 2024-01-16 | $15.67 | $15.85 | $15.58 | $15.59 | $15.59 | 365,376 |
| 2024-01-12 | $15.94 | $16.00 | $15.70 | $15.80 | $15.80 | 297,845 |
| 2024-01-11 | $15.77 | $15.77 | $15.54 | $15.72 | $15.72 | 345,349 |
| 2024-01-10 | $15.44 | $15.86 | $15.40 | $15.80 | $15.80 | 660,881 |
| 2024-01-09 | $15.03 | $15.42 | $14.96 | $15.41 | $15.41 | 505,683 |
| 2024-01-08 | $14.69 | $15.22 | $14.69 | $15.21 | $15.21 | 389,650 |
| 2024-01-05 | $14.57 | $14.86 | $14.52 | $14.70 | $14.70 | 342,787 |
| 2024-01-04 | $14.74 | $14.85 | $14.68 | $14.72 | $14.72 | 262,706 |
| 2024-01-03 | $15.04 | $15.11 | $14.82 | $14.82 | $14.82 | 321,658 |
| 2024-01-02 | $15.25 | $15.40 | $15.13 | $15.17 | $15.17 | 330,920 |
| 2023-12-29 | $15.50 | $15.57 | $15.31 | $15.32 | $15.32 | 242,724 |
| 2023-12-28 | $15.37 | $15.56 | $15.35 | $15.56 | $15.56 | 323,667 |
| 2023-12-27 | $15.37 | $15.50 | $15.35 | $15.42 | $15.42 | 361,223 |
| 2023-12-26 | $15.20 | $15.42 | $15.13 | $15.38 | $15.38 | 303,643 |
| 2023-12-22 | $15.11 | $15.26 | $15.07 | $15.20 | $15.20 | 371,805 |
| 2023-12-21 | $15.16 | $15.21 | $14.92 | $15.00 | $15.00 | 350,535 |
| 2023-12-20 | $15.17 | $15.35 | $15.04 | $15.04 | $15.04 | 368,373 |
| 2023-12-19 | $15.22 | $15.33 | $15.15 | $15.22 | $15.22 | 594,373 |
| 2023-12-18 | $15.06 | $15.23 | $14.94 | $15.14 | $15.14 | 664,209 |
| 2023-12-15 | $15.37 | $15.44 | $14.92 | $15.10 | $15.10 | 1,817,477 |
| 2023-12-14 | $15.40 | $15.47 | $15.24 | $15.37 | $15.37 | 778,448 |
| 2023-12-13 | $14.76 | $15.19 | $14.60 | $15.07 | $15.07 | 1,165,234 |
| 2023-12-12 | $14.72 | $14.83 | $14.60 | $14.72 | $14.72 | 294,249 |
| 2023-12-11 | $14.71 | $14.83 | $14.63 | $14.69 | $14.69 | 284,179 |
| 2023-12-08 | $14.73 | $14.82 | $14.61 | $14.76 | $14.76 | 270,943 |
| 2023-12-07 | $14.62 | $14.87 | $14.51 | $14.78 | $14.78 | 308,885 |
| 2023-12-06 | $14.79 | $14.95 | $14.64 | $14.64 | $14.64 | 343,036 |
| 2023-12-05 | $14.77 | $14.82 | $14.67 | $14.75 | $14.75 | 320,153 |
| 2023-12-04 | $14.46 | $14.84 | $14.39 | $14.80 | $14.80 | 451,906 |
| 2023-12-01 | $14.13 | $14.61 | $14.12 | $14.55 | $14.55 | 460,054 |
| 2023-11-30 | $14.20 | $14.30 | $14.07 | $14.12 | $14.12 | 668,256 |
| 2023-11-29 | $14.35 | $14.42 | $14.13 | $14.18 | $14.18 | 246,292 |
| 2023-11-28 | $14.03 | $14.28 | $13.91 | $14.19 | $14.19 | 299,970 |
| 2023-11-27 | $14.15 | $14.20 | $14.06 | $14.08 | $14.08 | 467,432 |
| 2023-11-24 | $14.10 | $14.22 | $14.01 | $14.19 | $14.19 | 223,377 |
| 2023-11-22 | $14.17 | $14.25 | $14.00 | $14.07 | $14.07 | 278,801 |
| 2023-11-21 | $14.14 | $14.15 | $13.98 | $14.02 | $14.02 | 335,902 |
| 2023-11-20 | $14.01 | $14.30 | $13.98 | $14.22 | $14.22 | 332,361 |
| 2023-11-17 | $14.39 | $14.41 | $14.02 | $14.06 | $14.06 | 566,242 |
| 2023-11-16 | $14.37 | $14.44 | $14.22 | $14.23 | $14.23 | 453,060 |
| 2023-11-15 | $14.47 | $14.73 | $14.30 | $14.34 | $14.34 | 1,304,888 |
| 2023-11-14 | $14.44 | $14.96 | $14.44 | $14.53 | $14.53 | 822,800 |
| 2023-11-13 | $14.42 | $14.44 | $14.07 | $14.10 | $13.90 | 286,844 |
| 2023-11-10 | $14.55 | $14.57 | $14.42 | $14.50 | $14.50 | 427,615 |
| 2023-11-09 | $14.45 | $14.77 | $14.36 | $14.49 | $14.49 | 337,892 |
| 2023-11-08 | $14.84 | $14.86 | $14.55 | $14.72 | $14.72 | 209,463 |
| 2023-11-07 | $14.81 | $14.84 | $14.66 | $14.74 | $14.74 | 423,611 |
| 2023-11-06 | $14.86 | $14.90 | $14.65 | $14.82 | $14.82 | 354,635 |
| 2023-11-03 | $14.78 | $15.00 | $14.65 | $14.92 | $14.92 | 336,349 |
| 2023-11-02 | $14.12 | $14.52 | $14.12 | $14.52 | $14.52 | 454,550 |
| 2023-11-01 | $13.77 | $13.91 | $13.68 | $13.88 | $13.88 | 270,451 |
| 2023-10-31 | $13.67 | $13.82 | $13.63 | $13.81 | $13.81 | 209,735 |
| 2023-10-30 | $13.66 | $13.77 | $13.49 | $13.67 | $13.67 | 218,681 |
| 2023-10-27 | $13.82 | $13.82 | $13.49 | $13.53 | $13.53 | 329,515 |
| 2023-10-26 | $13.79 | $13.89 | $13.66 | $13.80 | $13.80 | 355,021 |
| 2023-10-25 | $13.72 | $13.77 | $13.62 | $13.73 | $13.73 | 366,864 |
| 2023-10-24 | $13.76 | $13.83 | $13.65 | $13.81 | $13.81 | 294,859 |
| 2023-10-23 | $13.79 | $13.82 | $13.62 | $13.64 | $13.64 | 297,016 |
| 2023-10-20 | $14.15 | $14.17 | $13.90 | $13.90 | $13.90 | 291,619 |
| 2023-10-19 | $14.20 | $14.36 | $14.05 | $14.05 | $14.05 | 241,001 |
| 2023-10-18 | $14.40 | $14.40 | $14.21 | $14.24 | $14.24 | 209,609 |
| 2023-10-17 | $14.26 | $14.61 | $14.26 | $14.49 | $14.49 | 329,876 |
| 2023-10-16 | $14.22 | $14.45 | $14.11 | $14.35 | $14.35 | 365,375 |
| 2023-10-13 | $14.25 | $14.25 | $14.08 | $14.12 | $14.12 | 260,188 |
| 2023-10-12 | $14.21 | $14.21 | $13.97 | $14.16 | $14.16 | 331,446 |
| 2023-10-11 | $14.25 | $14.33 | $14.10 | $14.21 | $14.21 | 302,593 |
| 2023-10-10 | $14.19 | $14.36 | $14.13 | $14.13 | $14.13 | 271,952 |
| 2023-10-09 | $13.94 | $14.30 | $13.94 | $14.23 | $14.23 | 389,311 |
| 2023-10-06 | $13.75 | $14.07 | $13.58 | $14.00 | $14.00 | 457,263 |
| 2023-10-05 | $13.52 | $13.84 | $13.43 | $13.83 | $13.83 | 431,195 |
| 2023-10-04 | $13.50 | $13.56 | $13.31 | $13.51 | $13.51 | 937,148 |
| 2023-10-03 | $13.68 | $13.72 | $13.26 | $13.41 | $13.41 | 631,861 |
| 2023-10-02 | $13.98 | $14.02 | $13.66 | $13.75 | $13.75 | 456,997 |
| 2023-09-29 | $14.04 | $14.19 | $13.88 | $14.02 | $14.02 | 579,726 |
| 2023-09-28 | $14.00 | $14.11 | $13.85 | $13.97 | $13.97 | 602,793 |
| 2023-09-27 | $13.95 | $14.01 | $13.77 | $13.93 | $13.93 | 447,432 |
| 2023-09-26 | $13.90 | $14.03 | $13.80 | $13.91 | $13.91 | 417,207 |
| 2023-09-25 | $14.00 | $14.12 | $13.84 | $14.00 | $14.00 | 465,402 |
| 2023-09-22 | $14.17 | $14.25 | $14.05 | $14.05 | $14.05 | 590,148 |
| 2023-09-21 | $14.33 | $14.35 | $14.10 | $14.16 | $14.16 | 516,044 |
| 2023-09-20 | $14.49 | $14.63 | $14.40 | $14.40 | $14.40 | 278,703 |
| 2023-09-19 | $14.31 | $14.45 | $14.27 | $14.35 | $14.35 | 347,692 |
| 2023-09-18 | $14.54 | $14.54 | $14.24 | $14.29 | $14.29 | 518,579 |
| 2023-09-15 | $14.70 | $14.78 | $14.43 | $14.50 | $14.50 | 735,364 |
| 2023-09-14 | $14.60 | $14.82 | $14.59 | $14.77 | $14.77 | 364,154 |
| 2023-09-13 | $14.80 | $14.83 | $14.45 | $14.46 | $14.46 | 285,065 |
| 2023-09-12 | $14.65 | $14.79 | $14.63 | $14.79 | $14.79 | 239,305 |
| 2023-09-11 | $14.76 | $14.80 | $14.62 | $14.70 | $14.70 | 202,703 |
| 2023-09-08 | $14.83 | $14.87 | $14.67 | $14.72 | $14.72 | 347,781 |
| 2023-09-07 | $14.90 | $14.97 | $14.78 | $14.83 | $14.83 | 227,920 |
| 2023-09-06 | $14.80 | $14.93 | $14.75 | $14.91 | $14.91 | 215,252 |
| 2023-09-05 | $14.84 | $15.01 | $14.63 | $14.83 | $14.83 | 407,095 |
| 2023-09-01 | $15.02 | $15.13 | $14.91 | $14.95 | $14.95 | 283,984 |
| 2023-08-31 | $15.09 | $15.12 | $14.92 | $14.95 | $14.95 | 457,106 |
| 2023-08-30 | $14.93 | $15.06 | $14.90 | $15.05 | $15.05 | 321,744 |
| 2023-08-29 | $14.90 | $14.97 | $14.80 | $14.97 | $14.97 | 268,119 |
| 2023-08-28 | $14.74 | $14.97 | $14.74 | $14.91 | $14.91 | 246,326 |
| 2023-08-25 | $14.71 | $14.83 | $14.64 | $14.72 | $14.72 | 263,980 |
| 2023-08-24 | $14.68 | $14.87 | $14.61 | $14.62 | $14.62 | 270,753 |
| 2023-08-23 | $14.63 | $14.76 | $14.52 | $14.69 | $14.69 | 289,598 |
| 2023-08-22 | $14.65 | $14.72 | $14.45 | $14.52 | $14.52 | 390,876 |
| 2023-08-21 | $15.00 | $15.00 | $14.56 | $14.57 | $14.57 | 436,509 |
| 2023-08-18 | $15.07 | $15.28 | $15.05 | $15.05 | $15.05 | 546,923 |
| 2023-08-17 | $15.16 | $15.36 | $15.11 | $15.19 | $15.19 | 714,167 |
| 2023-08-16 | $15.33 | $15.47 | $15.00 | $15.07 | $15.07 | 614,055 |
| 2023-08-15 | $15.53 | $15.55 | $15.25 | $15.34 | $15.34 | 645,815 |
| 2023-08-14 | $15.78 | $15.82 | $15.50 | $15.57 | $15.57 | 549,300 |
| 2023-08-11 | $15.87 | $16.11 | $15.78 | $15.94 | $15.73 | 561,745 |
| 2023-08-10 | $15.92 | $16.06 | $15.68 | $15.83 | $15.62 | 832,049 |
| 2023-08-09 | $16.25 | $16.25 | $15.62 | $15.84 | $15.63 | 368,753 |
| 2023-08-08 | $16.15 | $16.32 | $16.10 | $16.25 | $16.04 | 220,292 |
| 2023-08-07 | $16.29 | $16.44 | $16.13 | $16.39 | $16.18 | 173,668 |
| 2023-08-04 | $16.15 | $16.43 | $16.15 | $16.23 | $16.02 | 139,385 |
| 2023-08-03 | $16.46 | $16.46 | $16.11 | $16.21 | $16.00 | 234,155 |
| 2023-08-02 | $16.41 | $16.61 | $16.39 | $16.52 | $16.31 | 212,799 |
| 2023-08-01 | $16.65 | $16.70 | $16.44 | $16.54 | $16.33 | 305,318 |
| 2023-07-31 | $16.25 | $16.68 | $16.24 | $16.65 | $16.43 | 543,357 |
| 2023-07-28 | $15.86 | $16.21 | $15.80 | $16.18 | $15.97 | 549,988 |
| 2023-07-27 | $16.28 | $16.35 | $15.49 | $15.70 | $15.50 | 717,261 |
| 2023-07-26 | $16.24 | $16.53 | $16.18 | $16.19 | $15.98 | 414,402 |
| 2023-07-25 | $16.32 | $16.51 | $16.14 | $16.15 | $16.15 | 992,496 |
| 2023-07-24 | $16.21 | $16.40 | $16.13 | $16.39 | $16.39 | 672,059 |
| 2023-07-21 | $16.34 | $16.41 | $16.21 | $16.21 | $16.21 | 546,118 |
| 2023-07-20 | $16.14 | $16.31 | $15.96 | $16.27 | $16.27 | 601,935 |
| 2023-07-19 | $16.17 | $16.24 | $15.98 | $16.18 | $16.18 | 657,397 |
| 2023-07-18 | $16.36 | $16.39 | $15.92 | $16.03 | $16.03 | 263,693 |
| 2023-07-17 | $16.43 | $16.43 | $16.24 | $16.28 | $16.28 | 289,924 |
| 2023-07-14 | $16.31 | $16.46 | $16.20 | $16.44 | $16.44 | 238,680 |
| 2023-07-13 | $16.45 | $16.57 | $16.27 | $16.42 | $16.42 | 236,951 |
| 2023-07-12 | $16.65 | $16.85 | $16.45 | $16.45 | $16.45 | 753,155 |
| 2023-07-11 | $16.25 | $16.72 | $16.21 | $16.71 | $16.71 | 487,190 |
| 2023-07-10 | $16.20 | $16.30 | $16.07 | $16.24 | $16.24 | 267,226 |
| 2023-07-07 | $16.05 | $16.33 | $16.05 | $16.19 | $16.19 | 413,373 |
| 2023-07-06 | $15.91 | $16.24 | $15.72 | $16.16 | $16.16 | 503,625 |
| 2023-07-05 | $16.07 | $16.28 | $15.89 | $16.10 | $16.10 | 360,803 |
| 2023-07-03 | $15.92 | $16.27 | $15.90 | $16.17 | $16.17 | 370,345 |
| 2023-06-30 | $16.17 | $16.17 | $15.77 | $15.98 | $15.98 | 502,890 |
| 2023-06-29 | $15.99 | $16.05 | $15.87 | $16.05 | $16.05 | 357,852 |
| 2023-06-28 | $15.92 | $16.06 | $15.78 | $15.99 | $15.99 | 482,618 |
| 2023-06-27 | $15.65 | $15.96 | $15.50 | $15.94 | $15.94 | 446,936 |
| 2023-06-26 | $15.27 | $15.70 | $15.18 | $15.65 | $15.65 | 456,838 |
| 2023-06-23 | $15.45 | $15.57 | $15.09 | $15.26 | $15.26 | 2,109,478 |
| 2023-06-22 | $16.09 | $16.09 | $15.54 | $15.67 | $15.67 | 465,475 |
| 2023-06-21 | $16.15 | $16.15 | $15.76 | $16.06 | $16.06 | 588,161 |
| 2023-06-20 | $16.28 | $16.32 | $16.07 | $16.24 | $16.24 | 763,024 |
| 2023-06-16 | $16.41 | $16.41 | $15.92 | $16.29 | $16.29 | 945,427 |
| 2023-06-15 | $16.18 | $16.28 | $15.98 | $16.28 | $16.28 | 496,652 |
| 2023-06-14 | $16.26 | $16.39 | $16.02 | $16.20 | $16.20 | 572,759 |
| 2023-06-13 | $15.98 | $16.26 | $15.94 | $16.26 | $16.26 | 343,632 |
| 2023-06-12 | $16.30 | $16.30 | $16.01 | $16.02 | $16.02 | 273,402 |
| 2023-06-09 | $16.48 | $16.48 | $16.00 | $16.30 | $16.30 | 542,977 |
| 2023-06-08 | $16.39 | $16.61 | $16.12 | $16.53 | $16.53 | 483,841 |
| 2023-06-07 | $16.17 | $16.43 | $16.14 | $16.39 | $16.39 | 392,616 |
| 2023-06-06 | $15.79 | $16.10 | $15.74 | $16.05 | $16.05 | 374,998 |
| 2023-06-05 | $15.76 | $15.90 | $15.64 | $15.76 | $15.76 | 287,611 |
| 2023-06-02 | $15.57 | $15.87 | $15.34 | $15.85 | $15.85 | 423,908 |
| 2023-06-01 | $15.18 | $15.36 | $14.93 | $15.34 | $15.34 | 432,242 |
| 2023-05-31 | $15.11 | $15.27 | $14.94 | $15.21 | $15.21 | 730,685 |
| 2023-05-30 | $15.17 | $15.29 | $14.99 | $15.11 | $15.11 | 328,375 |
| 2023-05-26 | $15.00 | $15.23 | $14.94 | $15.17 | $15.17 | 274,774 |
| 2023-05-25 | $15.29 | $15.29 | $14.95 | $15.05 | $15.05 | 333,757 |
| 2023-05-24 | $15.63 | $15.63 | $15.20 | $15.24 | $15.24 | 257,615 |
| 2023-05-23 | $15.45 | $15.67 | $15.36 | $15.62 | $15.62 | 583,977 |
| 2023-05-22 | $15.50 | $15.51 | $15.34 | $15.45 | $15.45 | 277,346 |
| 2023-05-19 | $15.76 | $15.78 | $15.39 | $15.44 | $15.44 | 314,062 |
| 2023-05-18 | $15.51 | $15.73 | $15.45 | $15.65 | $15.65 | 263,885 |
| 2023-05-17 | $15.55 | $15.68 | $15.34 | $15.65 | $15.65 | 265,975 |
| 2023-05-16 | $15.81 | $15.81 | $15.41 | $15.41 | $15.41 | 162,291 |
| 2023-05-15 | $15.88 | $15.92 | $15.66 | $15.76 | $15.76 | 264,881 |
| 2023-05-12 | $15.86 | $15.99 | $15.75 | $15.86 | $15.86 | 318,314 |
| 2023-05-11 | $15.95 | $16.03 | $15.71 | $16.01 | $15.81 | 296,578 |
| 2023-05-10 | $15.79 | $16.01 | $15.68 | $15.97 | $15.77 | 291,802 |
| 2023-05-09 | $15.37 | $15.62 | $15.26 | $15.52 | $15.32 | 240,491 |
| 2023-05-08 | $15.52 | $15.64 | $15.38 | $15.51 | $15.31 | 252,631 |
| 2023-05-05 | $15.41 | $15.61 | $15.38 | $15.57 | $15.37 | 271,666 |
| 2023-05-04 | $14.90 | $15.33 | $14.89 | $15.31 | $15.11 | 283,187 |
| 2023-05-03 | $15.13 | $15.46 | $14.96 | $15.10 | $14.91 | 332,151 |
| 2023-05-02 | $15.17 | $15.18 | $14.81 | $15.07 | $14.88 | 389,379 |
| 2023-05-01 | $15.18 | $15.32 | $15.11 | $15.24 | $15.05 | 282,321 |
| 2023-04-28 | $14.89 | $15.25 | $14.89 | $15.20 | $15.01 | 306,105 |
| 2023-04-27 | $14.53 | $14.92 | $14.48 | $14.85 | $14.66 | 174,624 |
| 2023-04-26 | $14.66 | $14.85 | $14.49 | $14.53 | $14.34 | 174,680 |
| 2023-04-25 | $14.93 | $15.04 | $14.75 | $14.76 | $14.57 | 189,208 |
| 2023-04-24 | $14.93 | $15.06 | $14.79 | $14.98 | $14.79 | 506,520 |
| 2023-04-21 | $14.89 | $15.00 | $14.60 | $14.89 | $14.70 | 404,094 |
| 2023-04-20 | $15.01 | $15.07 | $14.74 | $14.82 | $14.63 | 374,537 |
| 2023-04-19 | $14.83 | $15.11 | $14.75 | $15.07 | $14.88 | 345,297 |
| 2023-04-18 | $14.92 | $14.93 | $14.72 | $14.83 | $14.64 | 260,850 |
| 2023-04-17 | $14.60 | $14.96 | $14.54 | $14.89 | $14.70 | 394,962 |
| 2023-04-14 | $14.81 | $14.92 | $14.47 | $14.58 | $14.58 | 304,037 |
| 2023-04-13 | $14.95 | $14.97 | $14.71 | $14.80 | $14.80 | 239,217 |
| 2023-04-12 | $15.38 | $15.38 | $14.92 | $14.92 | $14.92 | 426,223 |
| 2023-04-11 | $15.19 | $15.31 | $15.02 | $15.18 | $15.18 | 491,993 |
| 2023-04-10 | $15.17 | $15.29 | $14.95 | $15.15 | $15.15 | 323,405 |
| 2023-04-06 | $15.00 | $15.24 | $14.93 | $15.23 | $15.23 | 466,615 |
| 2023-04-05 | $14.98 | $15.06 | $14.80 | $14.95 | $14.95 | 729,875 |
| 2023-04-04 | $14.84 | $15.02 | $14.77 | $15.01 | $15.01 | 327,563 |
| 2023-04-03 | $14.85 | $15.02 | $14.70 | $14.84 | $14.84 | 345,460 |
| 2023-03-31 | $14.62 | $14.80 | $14.50 | $14.79 | $14.79 | 575,825 |
| 2023-03-30 | $14.58 | $14.65 | $14.43 | $14.53 | $14.53 | 480,002 |
| 2023-03-29 | $14.39 | $14.56 | $14.37 | $14.45 | $14.45 | 504,074 |
| 2023-03-28 | $14.21 | $14.39 | $14.05 | $14.28 | $14.28 | 347,035 |
| 2023-03-27 | $14.44 | $14.52 | $14.25 | $14.34 | $14.34 | 558,432 |
| 2023-03-24 | $13.96 | $14.37 | $13.93 | $14.34 | $14.34 | 456,045 |
| 2023-03-23 | $14.10 | $14.32 | $13.96 | $14.06 | $14.06 | 580,935 |
| 2023-03-22 | $14.32 | $14.41 | $14.00 | $14.02 | $14.02 | 621,015 |
| 2023-03-21 | $14.34 | $14.52 | $14.06 | $14.36 | $14.36 | 797,210 |
| 2023-03-20 | $14.05 | $14.17 | $13.94 | $14.11 | $14.11 | 504,893 |
| 2023-03-17 | $14.22 | $14.22 | $13.73 | $13.90 | $13.90 | 1,110,034 |
| 2023-03-16 | $14.52 | $14.54 | $14.27 | $14.30 | $14.30 | 628,490 |
| 2023-03-15 | $14.72 | $14.88 | $14.61 | $14.69 | $14.69 | 531,967 |
| 2023-03-14 | $15.05 | $15.25 | $14.76 | $14.93 | $14.93 | 537,107 |
| 2023-03-13 | $14.70 | $14.92 | $14.64 | $14.70 | $14.70 | 533,535 |
| 2023-03-10 | $15.38 | $15.49 | $14.66 | $14.80 | $14.80 | 439,183 |
| 2023-03-09 | $15.77 | $15.82 | $15.38 | $15.42 | $15.42 | 351,974 |
| 2023-03-08 | $15.79 | $15.99 | $15.71 | $15.79 | $15.79 | 257,094 |
| 2023-03-07 | $16.36 | $16.39 | $15.72 | $15.78 | $15.78 | 423,759 |
| 2023-03-06 | $16.52 | $16.62 | $16.34 | $16.39 | $16.39 | 337,382 |
| 2023-03-03 | $16.38 | $16.67 | $16.24 | $16.55 | $16.55 | 231,936 |
| 2023-03-02 | $15.76 | $16.38 | $15.71 | $16.30 | $16.30 | 387,066 |
| 2023-03-01 | $16.80 | $16.88 | $15.45 | $15.79 | $15.79 | 1,214,346 |
| 2023-02-28 | $17.08 | $17.27 | $16.89 | $17.01 | $17.01 | 366,387 |
| 2023-02-27 | $17.28 | $17.40 | $16.91 | $17.06 | $17.06 | 190,257 |
| 2023-02-24 | $17.08 | $17.14 | $16.92 | $17.09 | $17.09 | 215,886 |
| 2023-02-23 | $17.35 | $17.40 | $16.95 | $17.30 | $17.30 | 211,233 |
| 2023-02-22 | $17.46 | $17.60 | $17.18 | $17.28 | $17.28 | 240,684 |
| 2023-02-21 | $17.62 | $17.62 | $17.32 | $17.40 | $17.40 | 161,136 |
| 2023-02-17 | $17.89 | $17.92 | $17.60 | $17.66 | $17.66 | 291,103 |
| 2023-02-16 | $17.79 | $18.08 | $17.64 | $17.80 | $17.80 | 168,842 |
| 2023-02-15 | $17.89 | $18.13 | $17.86 | $18.07 | $18.07 | 137,801 |
| 2023-02-14 | $18.03 | $18.15 | $17.82 | $18.02 | $18.02 | 195,065 |
| 2023-02-13 | $18.29 | $18.50 | $18.25 | $18.29 | $18.08 | 164,773 |
| 2023-02-10 | $18.05 | $18.22 | $17.93 | $18.17 | $17.97 | 209,637 |
| 2023-02-09 | $18.52 | $18.55 | $18.07 | $18.15 | $17.95 | 183,873 |
| 2023-02-08 | $18.35 | $18.57 | $18.23 | $18.42 | $18.21 | 252,157 |
| 2023-02-07 | $18.09 | $18.52 | $17.86 | $18.45 | $18.24 | 346,211 |
| 2023-02-06 | $18.29 | $18.30 | $17.97 | $18.23 | $18.02 | 267,810 |
| 2023-02-03 | $18.63 | $18.71 | $18.20 | $18.48 | $18.27 | 221,930 |
| 2023-02-02 | $18.46 | $18.87 | $18.46 | $18.87 | $18.66 | 330,347 |
| 2023-02-01 | $17.85 | $18.33 | $17.50 | $18.32 | $18.11 | 651,899 |
| 2023-01-31 | $17.14 | $17.96 | $17.05 | $17.92 | $17.72 | 486,282 |
| 2023-01-30 | $17.12 | $17.28 | $17.00 | $17.08 | $16.89 | 190,416 |
| 2023-01-27 | $17.01 | $17.35 | $16.98 | $17.21 | $17.02 | 194,499 |
| 2023-01-26 | $16.94 | $17.10 | $16.86 | $17.07 | $16.88 | 205,836 |
| 2023-01-25 | $16.90 | $17.02 | $16.73 | $16.90 | $16.71 | 451,696 |
| 2023-01-24 | $16.87 | $17.02 | $16.57 | $17.00 | $16.81 | 208,682 |
| 2023-01-23 | $16.70 | $17.03 | $16.66 | $16.79 | $16.60 | 191,305 |
| 2023-01-20 | $16.75 | $16.75 | $16.51 | $16.73 | $16.73 | 343,660 |
| 2023-01-19 | $16.71 | $16.86 | $16.61 | $16.67 | $16.67 | 215,959 |
| 2023-01-18 | $17.02 | $17.09 | $16.74 | $16.81 | $16.81 | 362,506 |
| 2023-01-17 | $17.00 | $17.28 | $16.94 | $17.02 | $17.02 | 259,227 |
| 2023-01-13 | $17.05 | $17.33 | $17.01 | $17.20 | $17.20 | 415,054 |
| 2023-01-12 | $16.72 | $17.27 | $16.55 | $17.27 | $17.27 | 810,029 |
| 2023-01-11 | $16.38 | $16.60 | $16.31 | $16.52 | $16.52 | 762,445 |
| 2023-01-10 | $16.35 | $16.49 | $16.15 | $16.37 | $16.37 | 469,928 |
| 2023-01-09 | $16.45 | $16.55 | $16.31 | $16.39 | $16.39 | 207,596 |
| 2023-01-06 | $16.01 | $16.53 | $15.99 | $16.47 | $16.47 | 220,467 |
| 2023-01-05 | $16.35 | $16.41 | $15.80 | $15.80 | $15.80 | 278,671 |
| 2023-01-04 | $16.24 | $16.60 | $16.24 | $16.41 | $16.41 | 407,155 |
| 2023-01-03 | $16.16 | $16.38 | $15.94 | $16.07 | $16.07 | 295,222 |
| 2022-12-30 | $16.19 | $16.24 | $15.96 | $16.10 | $16.10 | 263,552 |
| 2022-12-29 | $15.97 | $16.31 | $15.94 | $16.28 | $16.28 | 280,462 |
| 2022-12-28 | $16.13 | $16.42 | $15.86 | $15.86 | $15.86 | 285,779 |
| 2022-12-27 | $16.18 | $16.36 | $16.03 | $16.20 | $16.20 | 225,394 |
| 2022-12-23 | $16.09 | $16.26 | $15.99 | $16.22 | $16.22 | 198,492 |
| 2022-12-22 | $16.00 | $16.14 | $15.93 | $16.13 | $16.13 | 321,470 |
| 2022-12-21 | $16.27 | $16.45 | $16.02 | $16.08 | $16.08 | 230,445 |
| 2022-12-20 | $16.00 | $16.30 | $15.94 | $16.14 | $16.14 | 724,897 |
| 2022-12-19 | $16.53 | $16.56 | $16.01 | $16.10 | $16.10 | 248,789 |
| 2022-12-16 | $16.55 | $16.59 | $16.19 | $16.50 | $16.50 | 685,508 |
| 2022-12-15 | $16.98 | $17.06 | $16.64 | $16.75 | $16.75 | 250,820 |
| 2022-12-14 | $17.22 | $17.42 | $16.96 | $17.13 | $17.13 | 218,652 |
| 2022-12-13 | $17.64 | $17.86 | $17.15 | $17.27 | $17.27 | 269,805 |
| 2022-12-12 | $16.89 | $17.17 | $16.81 | $17.01 | $17.01 | 285,212 |
| 2022-12-09 | $16.91 | $17.13 | $16.81 | $16.98 | $16.98 | 167,770 |
| 2022-12-08 | $16.94 | $17.21 | $16.89 | $17.00 | $17.00 | 188,961 |
| 2022-12-07 | $16.94 | $17.25 | $16.82 | $16.99 | $16.99 | 356,690 |
| 2022-12-06 | $17.18 | $17.27 | $16.74 | $17.00 | $17.00 | 287,279 |
| 2022-12-05 | $17.36 | $17.42 | $17.05 | $17.19 | $17.19 | 220,030 |
| 2022-12-02 | $17.23 | $17.60 | $17.08 | $17.55 | $17.55 | 217,318 |
| 2022-12-01 | $17.83 | $18.08 | $17.17 | $17.41 | $17.41 | 384,652 |
| 2022-11-30 | $17.45 | $17.61 | $16.95 | $17.61 | $17.61 | 593,730 |
| 2022-11-29 | $17.25 | $17.62 | $17.17 | $17.54 | $17.54 | 295,319 |
| 2022-11-28 | $17.65 | $17.73 | $17.39 | $17.42 | $17.42 | 280,574 |
| 2022-11-25 | $17.56 | $17.76 | $17.47 | $17.70 | $17.70 | 133,220 |
| 2022-11-23 | $17.59 | $17.78 | $17.49 | $17.62 | $17.62 | 229,700 |
| 2022-11-22 | $17.65 | $17.75 | $17.32 | $17.68 | $17.68 | 292,405 |
| 2022-11-21 | $17.30 | $17.69 | $17.30 | $17.60 | $17.60 | 293,934 |
| 2022-11-18 | $17.32 | $17.58 | $17.24 | $17.42 | $17.42 | 227,897 |
| 2022-11-17 | $16.81 | $17.09 | $16.79 | $17.00 | $17.00 | 267,314 |
| 2022-11-16 | $17.21 | $17.25 | $16.76 | $17.07 | $17.07 | 447,254 |
| 2022-11-15 | $17.49 | $17.70 | $17.27 | $17.28 | $17.28 | 242,746 |
| 2022-11-14 | $17.77 | $17.77 | $17.24 | $17.39 | $17.39 | 334,082 |
| 2022-11-11 | $17.99 | $18.28 | $17.83 | $18.05 | $18.05 | 200,475 |
| 2022-11-10 | $17.00 | $18.37 | $17.00 | $18.29 | $18.29 | 306,301 |
| 2022-11-09 | $16.77 | $17.16 | $16.33 | $16.80 | $16.80 | 462,294 |
| 2022-11-08 | $17.48 | $17.48 | $17.12 | $17.23 | $17.23 | 204,250 |
| 2022-11-07 | $17.26 | $17.41 | $16.89 | $17.34 | $17.34 | 304,173 |
| 2022-11-04 | $17.15 | $17.47 | $16.94 | $17.18 | $17.18 | 271,468 |
| 2022-11-03 | $17.00 | $17.22 | $16.78 | $17.09 | $17.09 | 126,643 |
| 2022-11-02 | $17.50 | $17.72 | $17.09 | $17.12 | $17.12 | 200,848 |
| 2022-11-01 | $17.68 | $17.79 | $17.45 | $17.51 | $17.51 | 138,254 |
| 2022-10-31 | $17.42 | $17.61 | $17.28 | $17.54 | $17.54 | 179,562 |
| 2022-10-28 | $17.12 | $17.63 | $17.01 | $17.57 | $17.57 | 184,965 |
| 2022-10-27 | $17.24 | $17.30 | $16.98 | $17.01 | $17.01 | 194,333 |
| 2022-10-26 | $16.99 | $17.14 | $16.69 | $17.00 | $17.00 | 282,819 |
| 2022-10-25 | $16.54 | $17.33 | $16.54 | $16.97 | $16.97 | 322,458 |
| 2022-10-24 | $16.52 | $16.71 | $16.32 | $16.63 | $16.63 | 309,487 |
| 2022-10-21 | $16.19 | $16.40 | $15.94 | $16.34 | $16.34 | 239,411 |
| 2022-10-20 | $16.24 | $16.58 | $16.00 | $16.10 | $16.10 | 224,729 |
| 2022-10-19 | $16.49 | $16.56 | $16.07 | $16.26 | $16.26 | 259,152 |
| 2022-10-18 | $16.92 | $17.05 | $16.42 | $16.58 | $16.58 | 216,519 |
| 2022-10-17 | $16.08 | $16.76 | $16.08 | $16.62 | $16.62 | 252,978 |
| 2022-10-14 | $16.28 | $16.39 | $15.90 | $15.96 | $15.96 | 362,444 |
| 2022-10-13 | $15.72 | $16.25 | $15.58 | $16.11 | $16.11 | 495,092 |
| 2022-10-12 | $15.95 | $16.05 | $15.80 | $15.85 | $15.85 | 261,198 |
| 2022-10-11 | $15.57 | $16.04 | $15.45 | $16.01 | $16.01 | 213,352 |
| 2022-10-10 | $15.40 | $15.75 | $15.29 | $15.59 | $15.59 | 238,171 |
| 2022-10-07 | $15.75 | $15.75 | $15.14 | $15.20 | $15.20 | 268,766 |
| 2022-10-06 | $16.32 | $16.44 | $15.78 | $15.80 | $15.80 | 160,644 |
| 2022-10-05 | $16.38 | $16.40 | $15.97 | $16.31 | $16.31 | 169,391 |
| 2022-10-04 | $16.43 | $16.79 | $16.43 | $16.62 | $16.62 | 284,072 |
| 2022-10-03 | $16.35 | $16.40 | $15.82 | $16.18 | $16.18 | 345,447 |
| 2022-09-30 | $16.15 | $16.37 | $16.12 | $16.15 | $16.15 | 226,843 |
| 2022-09-29 | $16.60 | $16.60 | $15.93 | $16.10 | $16.10 | 192,907 |
| 2022-09-28 | $16.00 | $16.86 | $15.83 | $16.76 | $16.76 | 251,435 |
| 2022-09-27 | $16.18 | $16.28 | $15.74 | $15.90 | $15.90 | 358,302 |
| 2022-09-26 | $17.26 | $17.26 | $15.95 | $16.07 | $16.07 | 365,293 |
| 2022-09-23 | $17.10 | $17.28 | $16.97 | $17.26 | $17.26 | 179,618 |
| 2022-09-22 | $17.25 | $17.47 | $17.04 | $17.35 | $17.35 | 253,172 |
| 2022-09-21 | $17.59 | $18.07 | $17.42 | $17.44 | $17.44 | 244,848 |
| 2022-09-20 | $18.03 | $18.04 | $17.49 | $17.49 | $17.49 | 294,807 |
| 2022-09-19 | $18.03 | $18.39 | $18.00 | $18.39 | $18.39 | 213,549 |
| 2022-09-16 | $17.95 | $18.22 | $17.71 | $18.16 | $18.16 | 401,485 |
| 2022-09-15 | $18.16 | $18.30 | $18.00 | $18.13 | $18.13 | 191,546 |
| 2022-09-14 | $18.24 | $18.24 | $17.94 | $18.14 | $18.14 | 130,975 |
| 2022-09-13 | $18.44 | $18.60 | $18.14 | $18.26 | $18.26 | 232,551 |
| 2022-09-12 | $18.65 | $18.88 | $18.59 | $18.83 | $18.83 | 145,686 |
| 2022-09-09 | $18.15 | $18.52 | $18.03 | $18.52 | $18.52 | 118,445 |
| 2022-09-08 | $17.93 | $18.19 | $17.82 | $18.11 | $18.11 | 97,232 |
| 2022-09-07 | $17.70 | $18.16 | $17.70 | $18.16 | $18.16 | 168,833 |
| 2022-09-06 | $17.79 | $17.83 | $17.54 | $17.76 | $17.76 | 163,673 |
| 2022-09-02 | $17.98 | $18.08 | $17.69 | $17.71 | $17.71 | 197,050 |
| 2022-09-01 | $18.02 | $18.13 | $17.78 | $17.86 | $17.86 | 321,307 |
| 2022-08-31 | $18.38 | $18.44 | $18.04 | $18.04 | $18.04 | 393,457 |
| 2022-08-30 | $18.51 | $18.60 | $18.29 | $18.31 | $18.31 | 347,598 |
| 2022-08-29 | $18.36 | $18.57 | $18.24 | $18.43 | $18.43 | 179,969 |
| 2022-08-26 | $18.87 | $18.90 | $18.43 | $18.57 | $18.57 | 264,935 |
| 2022-08-25 | $18.37 | $18.83 | $18.32 | $18.82 | $18.82 | 136,801 |
| 2022-08-24 | $18.33 | $18.48 | $18.27 | $18.37 | $18.37 | 174,519 |
| 2022-08-23 | $18.37 | $18.46 | $18.06 | $18.37 | $18.37 | 223,146 |
| 2022-08-22 | $18.85 | $18.88 | $18.36 | $18.46 | $18.46 | 182,275 |
| 2022-08-19 | $19.30 | $19.30 | $18.88 | $18.95 | $18.95 | 156,403 |
| 2022-08-18 | $19.59 | $19.62 | $19.22 | $19.36 | $19.36 | 237,540 |
| 2022-08-17 | $19.56 | $19.56 | $19.20 | $19.49 | $19.49 | 290,324 |
| 2022-08-16 | $19.72 | $19.86 | $19.47 | $19.65 | $19.65 | 311,556 |
| 2022-08-15 | $19.63 | $19.85 | $19.50 | $19.66 | $19.66 | 269,796 |
| 2022-08-12 | $19.23 | $19.67 | $19.23 | $19.64 | $19.64 | 304,279 |
| 2022-08-11 | $19.63 | $19.74 | $19.47 | $19.53 | $19.33 | 268,823 |
| 2022-08-10 | $19.64 | $19.77 | $19.26 | $19.49 | $19.29 | 474,867 |
| 2022-08-09 | $20.03 | $20.20 | $19.35 | $19.52 | $19.32 | 360,131 |
| 2022-08-08 | $20.47 | $20.71 | $20.05 | $20.13 | $19.93 | 306,291 |
| 2022-08-05 | $20.25 | $20.44 | $20.00 | $20.31 | $20.11 | 233,022 |
| 2022-08-04 | $20.63 | $20.63 | $18.95 | $20.35 | $20.14 | 569,427 |
| 2022-08-03 | $20.94 | $21.23 | $20.80 | $20.82 | $20.61 | 163,134 |
| 2022-08-02 | $21.10 | $21.11 | $20.75 | $20.76 | $20.55 | 116,662 |
| 2022-08-01 | $21.20 | $21.32 | $20.89 | $20.98 | $20.77 | 169,302 |
| 2022-07-29 | $21.17 | $21.46 | $21.12 | $21.31 | $21.10 | 138,826 |
| 2022-07-28 | $20.52 | $21.29 | $20.50 | $21.23 | $21.02 | 172,981 |
| 2022-07-27 | $20.39 | $20.45 | $20.12 | $20.37 | $20.16 | 186,031 |
| 2022-07-26 | $19.93 | $20.33 | $19.84 | $20.24 | $20.04 | 191,112 |
| 2022-07-25 | $19.76 | $20.11 | $19.57 | $19.85 | $19.65 | 184,330 |
| 2022-07-22 | $19.88 | $20.02 | $19.57 | $19.74 | $19.54 | 265,897 |
| 2022-07-21 | $19.65 | $19.80 | $19.42 | $19.80 | $19.60 | 164,518 |
| 2022-07-20 | $19.63 | $19.79 | $19.44 | $19.74 | $19.54 | 269,887 |
| 2022-07-19 | $19.50 | $19.63 | $19.36 | $19.61 | $19.41 | 209,633 |
| 2022-07-18 | $19.25 | $19.51 | $19.16 | $19.30 | $19.11 | 270,038 |
| 2022-07-15 | $19.02 | $19.45 | $18.75 | $19.22 | $19.03 | 287,716 |
| 2022-07-14 | $18.85 | $19.06 | $18.69 | $18.69 | $18.50 | 192,097 |
| 2022-07-13 | $18.59 | $19.31 | $18.52 | $19.27 | $19.08 | 335,871 |
| 2022-07-12 | $18.56 | $18.85 | $18.40 | $18.73 | $18.54 | 225,826 |
| 2022-07-11 | $18.30 | $18.59 | $18.28 | $18.51 | $18.32 | 218,721 |
| 2022-07-08 | $18.35 | $18.51 | $18.18 | $18.41 | $18.22 | 265,352 |
| 2022-07-07 | $18.48 | $18.60 | $18.35 | $18.50 | $18.31 | 252,803 |
| 2022-07-06 | $18.33 | $18.51 | $18.23 | $18.32 | $18.14 | 266,259 |
| 2022-07-05 | $18.17 | $18.33 | $17.72 | $18.26 | $18.08 | 244,386 |
| 2022-07-01 | $17.63 | $18.31 | $17.63 | $18.25 | $18.07 | 263,584 |
| 2022-06-30 | $17.36 | $17.81 | $17.27 | $17.66 | $17.48 | 299,120 |
| 2022-06-29 | $17.35 | $17.54 | $17.27 | $17.47 | $17.29 | 392,097 |
| 2022-06-28 | $17.60 | $17.82 | $17.40 | $17.46 | $17.28 | 318,525 |
| 2022-06-27 | $17.15 | $17.71 | $17.01 | $17.41 | $17.23 | 355,567 |
| 2022-06-24 | $17.30 | $17.52 | $17.02 | $17.09 | $16.92 | 1,337,296 |
| 2022-06-23 | $17.01 | $17.44 | $16.97 | $17.30 | $17.13 | 651,383 |
| 2022-06-22 | $16.75 | $17.22 | $16.72 | $16.95 | $16.78 | 407,573 |
| 2022-06-21 | $17.21 | $17.41 | $16.77 | $16.77 | $16.60 | 216,040 |
| 2022-06-17 | $16.79 | $17.06 | $16.56 | $16.97 | $16.80 | 995,659 |
| 2022-06-16 | $16.72 | $16.89 | $16.50 | $16.57 | $16.40 | 410,778 |
| 2022-06-15 | $17.16 | $17.46 | $17.00 | $17.17 | $17.00 | 294,959 |
| 2022-06-14 | $17.39 | $17.39 | $16.83 | $16.99 | $16.82 | 285,068 |
| 2022-06-13 | $17.94 | $18.05 | $17.27 | $17.36 | $17.19 | 326,379 |
| 2022-06-10 | $18.52 | $18.54 | $18.23 | $18.40 | $18.21 | 214,951 |
| 2022-06-09 | $19.31 | $19.40 | $18.77 | $18.79 | $18.60 | 199,989 |
| 2022-06-08 | $19.69 | $19.76 | $19.27 | $19.41 | $19.21 | 258,397 |
| 2022-06-07 | $19.40 | $19.75 | $19.25 | $19.74 | $19.54 | 268,135 |
| 2022-06-06 | $19.96 | $20.00 | $19.48 | $19.52 | $19.32 | 247,820 |
| 2022-06-03 | $19.95 | $20.06 | $19.73 | $19.82 | $19.62 | 264,669 |
| 2022-06-02 | $19.76 | $20.03 | $19.52 | $20.02 | $19.82 | 209,723 |
| 2022-06-01 | $19.75 | $19.81 | $19.43 | $19.74 | $19.54 | 248,989 |
| 2022-05-31 | $19.85 | $19.94 | $19.63 | $19.69 | $19.49 | 254,485 |
| 2022-05-27 | $19.73 | $20.42 | $19.68 | $20.11 | $19.91 | 320,669 |
| 2022-05-26 | $19.75 | $19.77 | $19.54 | $19.63 | $19.43 | 242,294 |
| 2022-05-25 | $19.63 | $19.86 | $19.53 | $19.73 | $19.53 | 293,031 |
| 2022-05-24 | $19.60 | $19.75 | $19.33 | $19.72 | $19.52 | 266,954 |
| 2022-05-23 | $19.45 | $19.84 | $19.42 | $19.66 | $19.46 | 331,886 |
| 2022-05-20 | $19.26 | $19.35 | $18.82 | $19.33 | $19.14 | 540,375 |
| 2022-05-19 | $19.05 | $19.26 | $18.82 | $18.99 | $18.80 | 229,798 |
| 2022-05-18 | $19.73 | $19.82 | $19.16 | $19.20 | $19.01 | 357,444 |
| 2022-05-17 | $19.76 | $19.86 | $19.49 | $19.75 | $19.55 | 399,102 |
| 2022-05-16 | $19.35 | $19.71 | $19.18 | $19.35 | $19.15 | 408,725 |
| 2022-05-13 | $19.37 | $19.45 | $18.76 | $19.31 | $19.12 | 423,017 |
| 2022-05-12 | $19.19 | $19.48 | $18.98 | $19.38 | $18.99 | 333,031 |
| 2022-05-11 | $19.54 | $19.90 | $19.22 | $19.31 | $18.92 | 294,086 |
| 2022-05-10 | $20.56 | $20.75 | $19.44 | $19.56 | $19.16 | 433,938 |
| 2022-05-09 | $21.26 | $21.26 | $20.46 | $20.55 | $20.13 | 321,062 |
| 2022-05-06 | $21.34 | $21.78 | $21.25 | $21.50 | $21.07 | 361,959 |
| 2022-05-05 | $22.59 | $22.85 | $20.69 | $21.42 | $20.99 | 899,193 |
| 2022-05-04 | $23.24 | $23.24 | $22.55 | $23.05 | $22.58 | 180,847 |
| 2022-05-03 | $22.95 | $23.29 | $22.78 | $23.26 | $22.79 | 217,411 |
| 2022-05-02 | $23.60 | $23.87 | $22.38 | $22.96 | $22.50 | 402,739 |
| 2022-04-29 | $24.38 | $24.58 | $23.24 | $23.52 | $23.04 | 389,097 |
| 2022-04-28 | $24.09 | $24.39 | $23.67 | $24.37 | $23.88 | 173,192 |
| 2022-04-27 | $23.91 | $24.17 | $23.75 | $23.91 | $23.43 | 269,090 |
| 2022-04-26 | $24.11 | $24.25 | $23.70 | $23.94 | $23.46 | 228,235 |
| 2022-04-25 | $24.30 | $24.34 | $23.55 | $24.20 | $23.71 | 188,578 |
| 2022-04-22 | $24.72 | $24.76 | $24.29 | $24.32 | $23.83 | 165,815 |
| 2022-04-21 | $25.24 | $25.30 | $24.72 | $24.80 | $24.30 | 231,928 |
| 2022-04-20 | $24.80 | $25.46 | $24.75 | $25.14 | $24.63 | 282,759 |
| 2022-04-19 | $23.85 | $24.82 | $23.85 | $24.79 | $24.29 | 301,427 |
| 2022-04-18 | $24.06 | $24.19 | $23.64 | $23.80 | $23.32 | 169,079 |
| 2022-04-14 | $24.03 | $24.25 | $23.94 | $24.09 | $23.60 | 217,351 |
| 2022-04-13 | $23.88 | $24.12 | $23.78 | $24.05 | $23.56 | 206,439 |
| 2022-04-12 | $23.92 | $24.20 | $23.82 | $23.89 | $23.41 | 192,151 |
| 2022-04-11 | $24.08 | $24.32 | $23.76 | $23.95 | $23.47 | 186,751 |
| 2022-04-08 | $24.06 | $24.17 | $23.90 | $24.08 | $23.59 | 236,921 |
| 2022-04-07 | $24.23 | $24.33 | $23.87 | $24.03 | $23.54 | 213,358 |
| 2022-04-06 | $23.90 | $24.55 | $23.74 | $24.48 | $23.98 | 274,342 |
| 2022-04-05 | $24.35 | $24.76 | $23.94 | $23.98 | $23.49 | 189,099 |
| 2022-04-04 | $24.69 | $24.71 | $24.31 | $24.44 | $23.95 | 336,960 |
| 2022-04-01 | $24.64 | $24.88 | $24.38 | $24.75 | $24.25 | 260,259 |
| 2022-03-31 | $24.34 | $24.90 | $24.25 | $24.59 | $24.09 | 541,893 |
| 2022-03-30 | $24.89 | $24.90 | $24.32 | $24.38 | $23.89 | 292,581 |
| 2022-03-29 | $24.44 | $24.99 | $24.30 | $24.93 | $24.43 | 432,859 |
| 2022-03-28 | $23.81 | $24.23 | $23.67 | $24.19 | $23.70 | 307,156 |
| 2022-03-25 | $23.67 | $23.83 | $23.56 | $23.81 | $23.33 | 284,991 |
| 2022-03-24 | $23.39 | $23.61 | $23.16 | $23.59 | $23.11 | 151,261 |
| 2022-03-23 | $24.04 | $24.06 | $23.33 | $23.42 | $22.95 | 293,070 |
| 2022-03-22 | $24.23 | $24.34 | $23.55 | $24.11 | $23.62 | 819,739 |
| 2022-03-21 | $24.49 | $24.61 | $23.96 | $24.14 | $23.65 | 272,475 |
| 2022-03-18 | $24.88 | $24.91 | $24.40 | $24.54 | $24.04 | 1,372,087 |
| 2022-03-17 | $24.56 | $24.88 | $24.25 | $24.82 | $24.32 | 293,645 |
| 2022-03-16 | $24.48 | $24.77 | $24.21 | $24.59 | $24.09 | 311,756 |
| 2022-03-15 | $24.37 | $24.51 | $24.07 | $24.39 | $23.90 | 297,566 |
| 2022-03-14 | $25.07 | $25.07 | $24.12 | $24.18 | $23.69 | 313,274 |
| 2022-03-11 | $24.70 | $25.11 | $24.63 | $24.85 | $24.35 | 328,449 |
| 2022-03-10 | $24.26 | $24.66 | $24.25 | $24.62 | $24.12 | 189,854 |
| 2022-03-09 | $24.21 | $24.59 | $24.11 | $24.48 | $23.98 | 258,582 |
| 2022-03-08 | $24.37 | $24.44 | $23.75 | $23.83 | $23.35 | 220,037 |
| 2022-03-07 | $24.49 | $24.94 | $24.37 | $24.44 | $23.95 | 328,731 |
| 2022-03-04 | $23.73 | $24.50 | $23.64 | $24.49 | $23.99 | 246,315 |
| 2022-03-03 | $24.00 | $24.16 | $23.82 | $23.92 | $23.44 | 172,884 |
| 2022-03-02 | $23.03 | $24.00 | $22.90 | $23.80 | $23.32 | 479,989 |
| 2022-03-01 | $22.99 | $23.25 | $22.55 | $22.88 | $22.42 | 291,477 |
| 2022-02-28 | $23.17 | $23.59 | $22.90 | $23.06 | $22.59 | 416,594 |
| 2022-02-25 | $22.79 | $23.50 | $22.79 | $23.43 | $22.96 | 336,586 |
| 2022-02-24 | $22.79 | $23.01 | $22.30 | $22.74 | $22.28 | 305,839 |
| 2022-02-23 | $23.40 | $23.52 | $23.07 | $23.13 | $22.66 | 497,200 |
| 2022-02-22 | $23.00 | $23.39 | $22.80 | $23.17 | $22.70 | 264,134 |
| 2022-02-18 | $23.22 | $23.43 | $23.02 | $23.03 | $22.56 | 202,915 |
| 2022-02-17 | $23.20 | $23.43 | $22.91 | $23.22 | $22.75 | 204,553 |
| 2022-02-16 | $22.92 | $23.41 | $22.82 | $23.31 | $22.84 | 270,767 |
| 2022-02-15 | $23.01 | $23.18 | $22.83 | $22.86 | $22.40 | 233,385 |
| 2022-02-14 | $23.13 | $23.52 | $22.78 | $22.81 | $22.35 | 331,034 |
| 2022-02-11 | $23.29 | $23.64 | $23.26 | $23.57 | $22.89 | 320,276 |
| 2022-02-10 | $23.27 | $23.57 | $23.11 | $23.24 | $22.57 | 317,813 |
| 2022-02-09 | $23.35 | $23.67 | $23.24 | $23.61 | $22.93 | 239,233 |
| 2022-02-08 | $23.28 | $23.35 | $23.05 | $23.11 | $22.45 | 159,530 |
| 2022-02-07 | $23.41 | $23.46 | $23.21 | $23.26 | $22.59 | 313,375 |
| 2022-02-04 | $23.50 | $23.58 | $23.03 | $23.36 | $22.69 | 247,111 |
| 2022-02-03 | $23.85 | $24.15 | $23.63 | $23.69 | $23.01 | 311,153 |
| 2022-02-02 | $23.69 | $24.05 | $23.61 | $24.03 | $23.34 | 168,077 |
| 2022-02-01 | $23.64 | $23.75 | $23.40 | $23.60 | $22.92 | 254,612 |
| 2022-01-31 | $23.07 | $23.67 | $22.87 | $23.60 | $22.92 | 282,419 |
| 2022-01-28 | $22.69 | $23.25 | $22.22 | $23.24 | $22.57 | 335,106 |
| 2022-01-27 | $23.04 | $23.60 | $22.53 | $22.68 | $22.03 | 246,800 |
| 2022-01-26 | $23.40 | $23.85 | $22.90 | $23.05 | $22.39 | 255,457 |
| 2022-01-25 | $23.70 | $23.86 | $22.89 | $23.40 | $22.73 | 335,884 |
| 2022-01-24 | $23.56 | $24.00 | $23.20 | $23.87 | $23.18 | 352,792 |
| 2022-01-21 | $23.82 | $24.23 | $23.75 | $23.94 | $23.25 | 405,804 |
| 2022-01-20 | $24.15 | $24.49 | $23.80 | $23.82 | $23.14 | 315,978 |
| 2022-01-19 | $24.51 | $24.72 | $23.89 | $23.90 | $23.21 | 272,517 |
| 2022-01-18 | $24.78 | $24.84 | $24.22 | $24.47 | $23.77 | 252,119 |
| 2022-01-14 | $25.16 | $25.25 | $24.62 | $24.92 | $24.20 | 198,096 |
| 2022-01-13 | $24.69 | $25.32 | $24.69 | $25.29 | $24.56 | 301,143 |
| 2022-01-12 | $24.62 | $24.69 | $24.45 | $24.50 | $23.80 | 213,247 |
| 2022-01-11 | $24.77 | $24.93 | $24.36 | $24.55 | $23.84 | 220,719 |
| 2022-01-10 | $25.02 | $25.17 | $24.64 | $24.76 | $24.05 | 280,038 |
| 2022-01-07 | $25.39 | $25.55 | $24.95 | $25.03 | $24.31 | 251,269 |
| 2022-01-06 | $26.12 | $26.22 | $25.45 | $25.53 | $24.80 | 345,709 |
| 2022-01-05 | $26.60 | $26.60 | $26.02 | $26.15 | $25.40 | 310,756 |
| 2022-01-04 | $26.80 | $27.06 | $26.59 | $26.62 | $25.85 | 326,398 |
| 2022-01-03 | $27.43 | $27.44 | $26.22 | $26.55 | $25.79 | 406,039 |
| 2021-12-31 | $26.79 | $27.50 | $26.60 | $27.33 | $26.54 | 513,423 |
| 2021-12-30 | $26.70 | $27.01 | $26.60 | $26.79 | $26.02 | 550,857 |
| 2021-12-29 | $25.92 | $26.71 | $25.63 | $26.68 | $25.91 | 435,568 |
| 2021-12-28 | $25.86 | $25.97 | $25.58 | $25.86 | $25.12 | 265,300 |
| 2021-12-27 | $25.39 | $25.92 | $25.14 | $25.90 | $25.16 | 382,068 |
| 2021-12-23 | $25.39 | $25.48 | $25.19 | $25.36 | $24.63 | 468,583 |
| 2021-12-22 | $24.97 | $25.32 | $24.90 | $25.29 | $24.56 | 279,303 |
| 2021-12-21 | $24.76 | $24.92 | $24.55 | $24.88 | $24.16 | 316,531 |
| 2021-12-20 | $24.51 | $24.70 | $23.75 | $24.61 | $23.90 | 445,186 |
| 2021-12-17 | $24.83 | $25.02 | $24.58 | $24.64 | $23.93 | 547,947 |
| 2021-12-16 | $25.53 | $25.56 | $24.69 | $24.89 | $24.17 | 431,938 |
| 2021-12-15 | $24.94 | $25.64 | $24.80 | $25.57 | $24.84 | 511,025 |
| 2021-12-14 | $25.30 | $25.39 | $24.65 | $24.84 | $24.13 | 738,516 |
| 2021-12-13 | $24.76 | $25.47 | $24.51 | $25.33 | $24.60 | 568,265 |
| 2021-12-10 | $24.97 | $24.97 | $24.30 | $24.66 | $23.95 | 376,967 |
| 2021-12-09 | $25.05 | $25.05 | $24.07 | $24.61 | $23.90 | 613,839 |
| 2021-12-08 | $24.73 | $25.17 | $24.56 | $25.12 | $24.40 | 283,012 |
| 2021-12-07 | $24.80 | $24.94 | $24.42 | $24.63 | $23.92 | 343,886 |
| 2021-12-06 | $23.80 | $24.55 | $23.76 | $24.48 | $23.78 | 486,511 |
| 2021-12-03 | $23.49 | $23.49 | $23.08 | $23.36 | $22.69 | 230,002 |
| 2021-12-02 | $22.75 | $23.45 | $22.75 | $23.41 | $22.74 | 202,006 |
| 2021-12-01 | $23.47 | $23.65 | $22.68 | $22.69 | $22.04 | 312,360 |
| 2021-11-30 | $23.07 | $23.34 | $22.92 | $23.08 | $22.42 | 516,534 |
| 2021-11-29 | $23.25 | $23.47 | $22.99 | $23.19 | $22.52 | 273,039 |
| 2021-11-26 | $23.00 | $23.16 | $22.52 | $23.11 | $22.45 | 189,738 |
| 2021-11-24 | $23.39 | $23.66 | $23.22 | $23.50 | $22.82 | 182,445 |
| 2021-11-23 | $23.40 | $23.64 | $23.11 | $23.56 | $22.88 | 199,771 |
| 2021-11-22 | $23.38 | $23.53 | $23.19 | $23.30 | $22.63 | 308,782 |
| 2021-11-19 | $23.41 | $23.58 | $23.26 | $23.40 | $22.73 | 160,320 |
| 2021-11-18 | $23.41 | $23.58 | $23.36 | $23.52 | $22.84 | 217,912 |
| 2021-11-17 | $23.44 | $23.53 | $22.96 | $23.49 | $22.81 | 203,893 |
| 2021-11-16 | $23.34 | $23.49 | $23.06 | $23.34 | $22.67 | 270,572 |
| 2021-11-15 | $23.20 | $23.39 | $22.79 | $23.38 | $22.71 | 282,648 |
| 2021-11-12 | $23.65 | $23.70 | $23.07 | $23.12 | $22.46 | 211,552 |
| 2021-11-11 | $23.81 | $23.94 | $23.57 | $23.93 | $23.05 | 156,994 |
| 2021-11-10 | $23.60 | $23.89 | $23.54 | $23.80 | $22.93 | 167,957 |
| 2021-11-09 | $23.95 | $23.97 | $23.64 | $23.75 | $22.88 | 146,554 |
| 2021-11-08 | $24.61 | $24.61 | $23.97 | $24.00 | $23.12 | 168,377 |
| 2021-11-05 | $24.37 | $24.81 | $24.27 | $24.49 | $23.59 | 160,506 |
| 2021-11-04 | $24.46 | $24.77 | $23.95 | $24.10 | $23.22 | 103,182 |
| 2021-11-03 | $24.07 | $24.63 | $24.07 | $24.40 | $23.51 | 110,817 |
| 2021-11-02 | $24.37 | $24.50 | $24.19 | $24.21 | $23.32 | 85,932 |
| 2021-11-01 | $23.97 | $24.34 | $23.76 | $24.26 | $23.37 | 165,223 |
| 2021-10-29 | $24.16 | $24.22 | $23.78 | $23.94 | $23.06 | 154,366 |
| 2021-10-28 | $23.82 | $24.27 | $23.69 | $24.24 | $23.35 | 73,792 |
| 2021-10-27 | $24.12 | $24.15 | $23.82 | $23.87 | $22.99 | 118,832 |
| 2021-10-26 | $24.16 | $24.26 | $24.00 | $24.11 | $23.23 | 112,525 |
| 2021-10-25 | $24.12 | $24.34 | $23.94 | $24.15 | $23.26 | 89,984 |
| 2021-10-22 | $24.15 | $24.45 | $24.10 | $24.12 | $23.24 | 100,697 |
| 2021-10-21 | $24.13 | $24.31 | $24.03 | $24.14 | $23.25 | 138,276 |
| 2021-10-20 | $23.61 | $24.22 | $23.59 | $24.14 | $23.25 | 119,290 |
| 2021-10-19 | $23.77 | $23.80 | $23.11 | $23.58 | $22.72 | 261,747 |
| 2021-10-18 | $23.46 | $23.85 | $23.31 | $23.63 | $22.76 | 153,879 |
| 2021-10-15 | $23.91 | $23.98 | $23.53 | $23.54 | $22.68 | 225,495 |
| 2021-10-14 | $23.43 | $23.73 | $23.30 | $23.68 | $22.81 | 186,036 |
| 2021-10-13 | $22.92 | $23.27 | $22.83 | $23.19 | $22.34 | 162,337 |
| 2021-10-12 | $22.54 | $23.10 | $22.43 | $23.03 | $22.19 | 173,075 |
| 2021-10-11 | $22.60 | $22.60 | $22.26 | $22.47 | $21.65 | 360,604 |
| 2021-10-08 | $23.11 | $23.11 | $22.54 | $22.58 | $21.75 | 103,368 |
| 2021-10-07 | $23.23 | $23.44 | $23.05 | $23.11 | $22.26 | 157,632 |
| 2021-10-06 | $22.79 | $23.03 | $22.51 | $22.98 | $22.14 | 203,278 |
| 2021-10-05 | $23.45 | $23.45 | $22.88 | $23.05 | $22.20 | 170,133 |
| 2021-10-04 | $23.38 | $23.55 | $23.07 | $23.31 | $22.46 | 155,671 |
| 2021-10-01 | $22.95 | $23.50 | $22.85 | $23.40 | $22.54 | 273,780 |
| 2021-09-30 | $23.66 | $23.70 | $22.88 | $22.90 | $22.06 | 161,364 |
| 2021-09-29 | $23.42 | $23.61 | $23.25 | $23.46 | $22.60 | 104,654 |
| 2021-09-28 | $23.47 | $23.83 | $23.08 | $23.21 | $22.36 | 151,928 |
| 2021-09-27 | $23.51 | $23.95 | $23.27 | $23.41 | $22.55 | 135,582 |
| 2021-09-24 | $23.76 | $23.87 | $23.44 | $23.50 | $22.64 | 111,405 |
| 2021-09-23 | $23.90 | $24.14 | $23.76 | $23.79 | $22.92 | 157,961 |
| 2021-09-22 | $23.71 | $23.97 | $23.70 | $23.84 | $22.97 | 198,331 |
| 2021-09-21 | $23.45 | $23.67 | $23.25 | $23.50 | $22.64 | 173,517 |
| 2021-09-20 | $23.00 | $23.37 | $22.67 | $23.27 | $22.42 | 242,846 |
| 2021-09-17 | $24.07 | $24.07 | $23.26 | $23.34 | $22.48 | 422,499 |
| 2021-09-16 | $24.34 | $24.35 | $23.79 | $23.99 | $23.11 | 268,418 |
| 2021-09-15 | $24.24 | $24.39 | $23.90 | $24.36 | $23.47 | 389,306 |
| 2021-09-14 | $24.15 | $24.34 | $23.90 | $24.22 | $23.33 | 232,031 |
| 2021-09-13 | $24.11 | $24.36 | $23.92 | $24.02 | $23.14 | 228,830 |
| 2021-09-10 | $25.06 | $25.06 | $23.95 | $23.95 | $23.07 | 261,989 |
| 2021-09-09 | $25.62 | $25.68 | $24.91 | $24.98 | $24.06 | 335,418 |
| 2021-09-08 | $24.60 | $25.70 | $24.43 | $25.58 | $24.64 | 516,240 |
| 2021-09-07 | $24.98 | $24.98 | $24.55 | $24.76 | $23.85 | 372,401 |
| 2021-09-03 | $24.41 | $25.00 | $24.25 | $24.98 | $24.06 | 347,124 |
| 2021-09-02 | $24.05 | $24.51 | $23.92 | $24.49 | $23.59 | 513,754 |
| 2021-09-01 | $23.69 | $23.86 | $23.32 | $23.80 | $22.93 | 222,986 |
| 2021-08-31 | $23.81 | $24.05 | $23.42 | $23.70 | $22.83 | 468,231 |
| 2021-08-30 | $23.41 | $23.93 | $23.04 | $23.93 | $23.05 | 286,685 |
| 2021-08-27 | $23.03 | $23.50 | $22.76 | $23.40 | $22.54 | 229,849 |
| 2021-08-26 | $22.88 | $23.07 | $22.48 | $22.65 | $21.82 | 177,966 |
| 2021-08-25 | $22.72 | $23.12 | $22.38 | $22.87 | $22.03 | 245,537 |
| 2021-08-24 | $22.92 | $22.93 | $22.20 | $22.76 | $21.93 | 231,511 |
| 2021-08-23 | $23.31 | $23.43 | $22.71 | $22.81 | $21.97 | 216,160 |
| 2021-08-20 | $22.70 | $23.36 | $22.58 | $23.31 | $22.46 | 297,004 |
| 2021-08-19 | $22.71 | $23.03 | $22.50 | $22.79 | $21.95 | 214,180 |
| 2021-08-18 | $23.15 | $23.26 | $22.86 | $22.95 | $22.11 | 117,937 |
| 2021-08-17 | $22.85 | $23.14 | $22.57 | $23.12 | $22.27 | 137,542 |
| 2021-08-16 | $23.41 | $23.48 | $23.00 | $23.01 | $22.17 | 99,733 |
| 2021-08-13 | $23.36 | $23.44 | $23.12 | $23.44 | $22.58 | 98,327 |
| 2021-08-12 | $23.44 | $23.70 | $23.24 | $23.55 | $22.50 | 176,591 |
| 2021-08-11 | $23.59 | $23.67 | $23.38 | $23.49 | $22.45 | 140,142 |
| 2021-08-10 | $24.09 | $24.18 | $23.45 | $23.47 | $22.43 | 120,871 |
| 2021-08-09 | $24.34 | $24.41 | $23.88 | $24.13 | $23.06 | 177,080 |
| 2021-08-06 | $24.31 | $24.87 | $24.13 | $24.18 | $23.11 | 206,135 |
| 2021-08-05 | $23.09 | $24.38 | $23.09 | $24.03 | $22.96 | 194,054 |
| 2021-08-04 | $22.97 | $23.25 | $22.82 | $23.21 | $22.18 | 154,573 |
| 2021-08-03 | $23.00 | $23.25 | $22.77 | $23.18 | $22.15 | 107,626 |
| 2021-08-02 | $23.30 | $23.55 | $22.96 | $22.98 | $21.96 | 109,146 |
| 2021-07-30 | $23.26 | $23.67 | $23.11 | $23.28 | $22.25 | 144,978 |
| 2021-07-29 | $23.04 | $23.51 | $23.04 | $23.28 | $22.25 | 89,510 |
| 2021-07-28 | $23.30 | $23.30 | $22.81 | $23.03 | $22.01 | 81,229 |
| 2021-07-27 | $23.17 | $23.52 | $23.09 | $23.27 | $22.24 | 123,861 |
| 2021-07-26 | $23.31 | $23.49 | $22.95 | $23.17 | $22.14 | 174,638 |
| 2021-07-23 | $23.28 | $23.28 | $22.88 | $23.19 | $22.16 | 104,390 |
| 2021-07-22 | $23.31 | $23.40 | $22.83 | $23.13 | $22.10 | 145,594 |
| 2021-07-21 | $23.74 | $24.05 | $23.46 | $23.49 | $22.45 | 135,158 |
| 2021-07-20 | $22.51 | $23.70 | $22.50 | $23.56 | $22.51 | 322,014 |
| 2021-07-19 | $22.52 | $22.78 | $22.03 | $22.26 | $21.27 | 169,463 |
| 2021-07-16 | $23.10 | $23.33 | $22.75 | $22.78 | $21.77 | 157,346 |
| 2021-07-15 | $22.57 | $22.96 | $22.47 | $22.93 | $21.91 | 155,885 |
| 2021-07-14 | $22.69 | $22.88 | $22.52 | $22.57 | $21.57 | 124,673 |
| 2021-07-13 | $22.84 | $23.12 | $22.54 | $22.68 | $21.67 | 275,277 |
| 2021-07-12 | $22.07 | $22.82 | $21.87 | $22.81 | $21.80 | 248,775 |
| 2021-07-09 | $21.90 | $22.06 | $21.70 | $22.03 | $21.05 | 116,848 |
| 2021-07-08 | $21.88 | $21.96 | $21.52 | $21.68 | $20.72 | 108,014 |
| 2021-07-07 | $22.00 | $22.11 | $21.86 | $21.98 | $21.00 | 111,296 |
| 2021-07-06 | $21.90 | $21.99 | $21.50 | $21.97 | $20.99 | 98,755 |
| 2021-07-02 | $21.96 | $22.14 | $21.86 | $21.93 | $20.96 | 568,531 |
| 2021-07-01 | $21.96 | $22.10 | $21.65 | $21.93 | $20.96 | 154,001 |
| 2021-06-30 | $21.82 | $22.14 | $21.79 | $21.82 | $20.85 | 128,000 |
| 2021-06-29 | $22.09 | $22.20 | $21.87 | $21.95 | $20.98 | 124,214 |
| 2021-06-28 | $22.43 | $22.50 | $21.64 | $21.98 | $21.00 | 126,124 |
| 2021-06-25 | $22.40 | $22.62 | $22.30 | $22.45 | $21.45 | 403,585 |
| 2021-06-24 | $22.19 | $23.31 | $21.94 | $22.43 | $21.43 | 221,293 |
| 2021-06-23 | $22.06 | $22.29 | $22.02 | $22.19 | $21.20 | 141,442 |
| 2021-06-22 | $21.99 | $22.28 | $21.81 | $22.13 | $21.15 | 165,424 |
| 2021-06-21 | $21.44 | $22.14 | $21.42 | $22.05 | $21.07 | 188,950 |
| 2021-06-18 | $21.90 | $21.96 | $21.36 | $21.36 | $20.41 | 476,042 |
| 2021-06-17 | $22.36 | $22.45 | $22.01 | $22.08 | $21.10 | 271,979 |
| 2021-06-16 | $22.40 | $22.59 | $22.31 | $22.36 | $21.37 | 212,487 |
| 2021-06-15 | $22.51 | $22.65 | $22.31 | $22.43 | $21.43 | 191,212 |
| 2021-06-14 | $22.47 | $22.57 | $22.29 | $22.48 | $21.48 | 156,648 |
| 2021-06-11 | $22.93 | $22.93 | $22.38 | $22.46 | $21.46 | 158,172 |
| 2021-06-10 | $23.04 | $23.09 | $22.79 | $22.93 | $21.91 | 229,977 |
| 2021-06-09 | $22.87 | $23.17 | $22.87 | $22.96 | $21.94 | 382,332 |
| 2021-06-08 | $22.64 | $22.90 | $22.40 | $22.69 | $21.68 | 547,270 |
| 2021-06-07 | $22.03 | $22.62 | $21.93 | $22.49 | $21.49 | 318,406 |
| 2021-06-04 | $21.95 | $22.00 | $21.50 | $21.90 | $20.93 | 246,367 |
| 2021-06-03 | $21.93 | $21.99 | $21.55 | $21.92 | $20.95 | 263,525 |
| 2021-06-02 | $21.69 | $21.87 | $21.39 | $21.81 | $20.84 | 423,747 |
| 2021-06-01 | $21.26 | $21.65 | $21.21 | $21.51 | $20.55 | 240,175 |
| 2021-05-28 | $21.23 | $21.25 | $20.96 | $21.21 | $20.27 | 210,522 |
| 2021-05-27 | $21.48 | $21.52 | $21.01 | $21.11 | $20.17 | 966,761 |
| 2021-05-26 | $21.32 | $21.35 | $21.03 | $21.27 | $20.33 | 220,176 |
| 2021-05-25 | $21.48 | $21.50 | $21.18 | $21.22 | $20.28 | 340,919 |
| 2021-05-24 | $21.68 | $21.74 | $21.38 | $21.47 | $20.52 | 258,321 |
| 2021-05-21 | $21.33 | $21.67 | $21.00 | $21.60 | $20.64 | 689,384 |
| 2021-05-20 | $20.74 | $21.27 | $20.65 | $21.25 | $20.31 | 278,160 |
| 2021-05-19 | $20.66 | $20.81 | $20.29 | $20.77 | $19.85 | 150,301 |
| 2021-05-18 | $21.10 | $21.31 | $20.92 | $20.93 | $20.00 | 213,355 |
| 2021-05-17 | $21.15 | $21.28 | $20.98 | $21.20 | $20.26 | 286,985 |
| 2021-05-14 | $20.99 | $21.41 | $20.95 | $21.18 | $20.24 | 388,978 |
| 2021-05-13 | $20.74 | $21.28 | $20.74 | $21.10 | $19.98 | 273,864 |
| 2021-05-12 | $21.80 | $21.97 | $20.60 | $20.78 | $19.68 | 314,919 |
| 2021-05-11 | $21.93 | $21.93 | $21.21 | $21.80 | $20.65 | 204,840 |
| 2021-05-10 | $22.31 | $22.57 | $21.97 | $22.10 | $20.93 | 343,251 |
| 2021-05-07 | $21.81 | $22.36 | $21.72 | $22.13 | $20.96 | 197,576 |
| 2021-05-06 | $21.59 | $21.84 | $21.53 | $21.77 | $20.62 | 194,983 |
| 2021-05-05 | $21.74 | $21.74 | $21.30 | $21.62 | $20.48 | 161,900 |
| 2021-05-04 | $21.70 | $21.99 | $21.59 | $21.71 | $20.56 | 221,547 |
| 2021-05-03 | $21.75 | $21.78 | $21.46 | $21.68 | $20.53 | 258,852 |
| 2021-04-30 | $21.29 | $21.69 | $21.27 | $21.53 | $20.39 | 212,931 |
| 2021-04-29 | $21.21 | $21.59 | $21.20 | $21.40 | $20.27 | 114,831 |
| 2021-04-28 | $21.38 | $21.48 | $21.15 | $21.18 | $20.06 | 113,803 |
| 2021-04-27 | $21.50 | $21.52 | $21.18 | $21.26 | $20.14 | 188,316 |
| 2021-04-26 | $21.51 | $21.80 | $21.45 | $21.58 | $20.44 | 206,381 |
| 2021-04-23 | $21.41 | $21.61 | $21.37 | $21.46 | $20.32 | 242,685 |
| 2021-04-22 | $21.26 | $21.56 | $21.06 | $21.40 | $20.27 | 211,160 |
| 2021-04-21 | $20.72 | $21.24 | $20.51 | $21.20 | $20.08 | 407,879 |
| 2021-04-20 | $20.01 | $20.72 | $19.69 | $20.72 | $19.62 | 490,847 |
| 2021-04-19 | $20.00 | $20.18 | $19.70 | $20.12 | $19.06 | 476,109 |
| 2021-04-16 | $19.86 | $20.03 | $19.67 | $20.00 | $18.94 | 454,903 |
| 2021-04-15 | $19.50 | $19.86 | $18.95 | $19.76 | $18.71 | 919,354 |
| 2021-04-14 | $19.30 | $19.69 | $19.30 | $19.41 | $18.38 | 263,072 |
| 2021-04-13 | $19.16 | $19.31 | $19.07 | $19.25 | $18.23 | 223,700 |
| 2021-04-12 | $19.27 | $19.44 | $19.17 | $19.21 | $18.19 | 161,796 |
| 2021-04-09 | $19.76 | $19.76 | $19.30 | $19.37 | $18.35 | 194,810 |
| 2021-04-08 | $19.50 | $19.81 | $19.23 | $19.69 | $18.65 | 301,227 |
| 2021-04-07 | $19.34 | $19.69 | $19.32 | $19.56 | $18.53 | 390,973 |
| 2021-04-06 | $19.38 | $19.41 | $19.19 | $19.32 | $18.30 | 217,443 |
| 2021-04-05 | $19.60 | $19.86 | $19.13 | $19.41 | $18.38 | 271,373 |
| 2021-04-01 | $19.32 | $19.54 | $19.16 | $19.54 | $18.51 | 281,151 |
| 2021-03-31 | $19.43 | $19.57 | $19.14 | $19.17 | $18.16 | 496,216 |
| 2021-03-30 | $19.24 | $19.76 | $19.24 | $19.47 | $18.44 | 274,264 |
| 2021-03-29 | $19.23 | $19.64 | $19.19 | $19.38 | $18.35 | 272,475 |
| 2021-03-26 | $18.72 | $19.42 | $18.64 | $19.39 | $18.36 | 495,172 |
| 2021-03-25 | $18.34 | $18.70 | $18.01 | $18.58 | $17.60 | 199,808 |
| 2021-03-24 | $18.93 | $19.06 | $18.34 | $18.39 | $17.42 | 196,111 |
| 2021-03-23 | $18.72 | $19.15 | $18.65 | $18.86 | $17.86 | 238,150 |
| 2021-03-22 | $19.24 | $19.24 | $18.80 | $18.85 | $17.85 | 276,378 |
| 2021-03-19 | $19.40 | $19.63 | $19.06 | $19.09 | $18.08 | 613,748 |
| 2021-03-18 | $19.39 | $19.52 | $19.17 | $19.36 | $18.34 | 142,393 |
| 2021-03-17 | $19.07 | $19.28 | $18.93 | $19.26 | $18.24 | 106,819 |
| 2021-03-16 | $19.50 | $19.50 | $19.01 | $19.35 | $18.33 | 141,702 |
| 2021-03-15 | $19.32 | $19.61 | $19.13 | $19.54 | $18.51 | 222,186 |
| 2021-03-12 | $19.13 | $19.51 | $18.90 | $19.28 | $18.26 | 365,864 |
| 2021-03-11 | $19.15 | $19.44 | $18.62 | $18.84 | $17.84 | 249,125 |
| 2021-03-10 | $18.34 | $18.98 | $18.07 | $18.87 | $17.87 | 212,249 |
| 2021-03-09 | $18.95 | $19.17 | $18.26 | $18.26 | $17.29 | 174,243 |
| 2021-03-08 | $18.28 | $18.85 | $18.17 | $18.80 | $17.81 | 214,533 |
| 2021-03-05 | $17.97 | $18.17 | $17.56 | $18.17 | $17.21 | 252,317 |
| 2021-03-04 | $17.90 | $18.10 | $17.51 | $17.80 | $16.86 | 271,238 |
| 2021-03-03 | $17.33 | $18.02 | $17.27 | $17.95 | $17.00 | 348,129 |
| 2021-03-02 | $16.98 | $17.67 | $16.75 | $17.41 | $16.49 | 265,856 |
| 2021-03-01 | $17.33 | $17.48 | $17.06 | $17.07 | $16.17 | 121,429 |
| 2021-02-26 | $17.10 | $17.22 | $16.73 | $17.07 | $16.17 | 442,136 |
| 2021-02-25 | $17.00 | $17.35 | $16.83 | $17.02 | $16.12 | 186,964 |
| 2021-02-24 | $17.05 | $17.17 | $16.93 | $17.08 | $16.18 | 105,161 |
| 2021-02-23 | $17.26 | $17.36 | $16.94 | $16.96 | $16.06 | 162,597 |
| 2021-02-22 | $16.35 | $17.36 | $16.31 | $17.30 | $16.38 | 269,170 |
| 2021-02-19 | $16.39 | $16.52 | $16.30 | $16.43 | $15.56 | 273,406 |
| 2021-02-18 | $16.25 | $16.31 | $16.07 | $16.30 | $15.44 | 254,136 |
| 2021-02-17 | $16.37 | $16.40 | $16.16 | $16.25 | $15.39 | 151,459 |
| 2021-02-16 | $16.49 | $16.49 | $16.24 | $16.38 | $15.51 | 172,287 |
| 2021-02-12 | $16.78 | $16.92 | $16.44 | $16.53 | $15.66 | 176,539 |
| 2021-02-11 | $16.89 | $17.24 | $16.78 | $17.21 | $16.11 | 302,373 |
| 2021-02-10 | $16.50 | $16.98 | $16.49 | $16.89 | $15.81 | 367,769 |
| 2021-02-09 | $16.07 | $16.48 | $15.98 | $16.48 | $15.43 | 272,656 |
| 2021-02-08 | $16.00 | $16.00 | $15.87 | $15.96 | $14.94 | 153,417 |
| 2021-02-05 | $15.99 | $16.05 | $15.79 | $15.91 | $14.90 | 175,214 |
| 2021-02-04 | $15.40 | $16.05 | $15.40 | $15.83 | $14.82 | 298,990 |
| 2021-02-03 | $15.40 | $15.49 | $15.19 | $15.41 | $14.43 | 93,120 |
| 2021-02-02 | $15.13 | $15.50 | $14.97 | $15.38 | $14.40 | 119,682 |
| 2021-02-01 | $14.76 | $15.11 | $14.59 | $15.05 | $14.09 | 119,870 |
| 2021-01-29 | $14.99 | $15.14 | $14.64 | $14.70 | $13.76 | 157,202 |
| 2021-01-28 | $15.07 | $15.23 | $14.84 | $15.07 | $14.11 | 129,306 |
| 2021-01-27 | $15.15 | $15.24 | $14.84 | $14.90 | $13.95 | 170,659 |
| 2021-01-26 | $15.50 | $15.52 | $15.26 | $15.41 | $14.43 | 109,339 |
| 2021-01-25 | $15.37 | $15.58 | $15.08 | $15.40 | $14.42 | 116,235 |
| 2021-01-22 | $15.25 | $15.55 | $15.14 | $15.50 | $14.51 | 210,807 |
| 2021-01-21 | $15.55 | $15.55 | $15.07 | $15.34 | $14.36 | 110,385 |
| 2021-01-20 | $15.20 | $15.55 | $15.15 | $15.53 | $14.54 | 130,224 |
| 2021-01-19 | $15.51 | $15.55 | $15.05 | $15.21 | $14.24 | 116,739 |
| 2021-01-15 | $14.95 | $15.44 | $14.89 | $15.41 | $14.43 | 186,663 |
| 2021-01-14 | $14.91 | $15.16 | $14.76 | $15.13 | $14.17 | 144,866 |
| 2021-01-13 | $14.72 | $14.89 | $14.68 | $14.78 | $13.84 | 129,213 |
| 2021-01-12 | $14.56 | $14.83 | $14.43 | $14.75 | $13.81 | 121,203 |
| 2021-01-11 | $14.81 | $14.93 | $14.52 | $14.59 | $13.66 | 110,949 |
| 2021-01-08 | $14.63 | $14.95 | $14.63 | $14.85 | $13.90 | 98,816 |
| 2021-01-07 | $14.88 | $14.88 | $14.44 | $14.61 | $13.68 | 116,300 |
| 2021-01-06 | $14.63 | $15.04 | $14.60 | $14.88 | $13.93 | 194,366 |
| 2021-01-05 | $14.36 | $14.64 | $14.32 | $14.47 | $13.55 | 233,570 |
| 2021-01-04 | $14.85 | $14.87 | $14.34 | $14.35 | $13.44 | 167,690 |
| 2020-12-31 | $14.89 | $14.97 | $14.73 | $14.81 | $13.87 | 224,967 |
| 2020-12-30 | $14.83 | $14.93 | $14.68 | $14.87 | $13.92 | 140,895 |
| 2020-12-29 | $15.14 | $15.14 | $14.67 | $14.73 | $13.79 | 442,590 |
| 2020-12-28 | $15.06 | $15.17 | $15.00 | $15.06 | $14.10 | 160,933 |
| 2020-12-24 | $15.10 | $15.15 | $14.90 | $15.02 | $14.06 | 89,544 |
| 2020-12-23 | $15.05 | $15.39 | $14.95 | $14.99 | $14.04 | 136,814 |
| 2020-12-22 | $15.13 | $15.23 | $15.03 | $15.09 | $14.13 | 138,479 |
| 2020-12-21 | $15.24 | $15.47 | $15.03 | $15.11 | $14.15 | 178,384 |
| 2020-12-18 | $16.60 | $16.67 | $15.43 | $15.43 | $14.45 | 929,795 |
| 2020-12-17 | $16.14 | $16.59 | $16.06 | $16.54 | $15.49 | 234,021 |
| 2020-12-16 | $15.96 | $16.27 | $15.81 | $16.00 | $14.98 | 206,073 |
| 2020-12-15 | $15.65 | $15.93 | $15.46 | $15.92 | $14.91 | 221,985 |
| 2020-12-14 | $15.20 | $15.73 | $15.17 | $15.53 | $14.54 | 178,526 |
| 2020-12-11 | $15.13 | $15.23 | $14.99 | $15.15 | $14.19 | 122,508 |
| 2020-12-10 | $15.30 | $15.37 | $15.09 | $15.22 | $14.25 | 180,360 |
| 2020-12-09 | $15.31 | $15.62 | $15.21 | $15.39 | $14.41 | 150,735 |
| 2020-12-08 | $15.05 | $15.29 | $15.04 | $15.29 | $14.32 | 154,334 |
| 2020-12-07 | $15.00 | $15.30 | $14.91 | $15.16 | $14.19 | 124,849 |
| 2020-12-04 | $14.91 | $15.00 | $14.80 | $14.99 | $14.04 | 108,352 |
| 2020-12-03 | $14.76 | $14.97 | $14.70 | $14.76 | $13.82 | 94,623 |
| 2020-12-02 | $14.72 | $14.88 | $14.58 | $14.71 | $13.77 | 105,651 |
| 2020-12-01 | $14.52 | $14.86 | $14.44 | $14.71 | $13.77 | 186,748 |
| 2020-11-30 | $14.26 | $14.54 | $14.20 | $14.33 | $13.42 | 167,484 |
| 2020-11-27 | $14.42 | $14.51 | $14.21 | $14.26 | $13.35 | 190,993 |
| 2020-11-25 | $14.60 | $14.68 | $14.40 | $14.46 | $13.54 | 85,060 |
| 2020-11-24 | $14.57 | $14.77 | $14.46 | $14.60 | $13.67 | 136,994 |
| 2020-11-23 | $14.42 | $14.58 | $14.25 | $14.30 | $13.39 | 111,350 |
| 2020-11-20 | $14.25 | $14.35 | $14.08 | $14.30 | $13.39 | 162,507 |
| 2020-11-19 | $14.25 | $14.42 | $14.16 | $14.41 | $13.49 | 79,349 |
| 2020-11-18 | $14.78 | $14.90 | $14.33 | $14.35 | $13.44 | 119,401 |
| 2020-11-17 | $14.46 | $14.82 | $14.40 | $14.66 | $13.73 | 100,597 |
| 2020-11-16 | $14.34 | $14.61 | $14.25 | $14.60 | $13.67 | 181,543 |
| 2020-11-13 | $14.12 | $14.29 | $13.99 | $14.23 | $13.32 | 104,245 |
| 2020-11-12 | $14.47 | $14.48 | $13.90 | $14.21 | $13.14 | 184,643 |
| 2020-11-11 | $14.70 | $14.70 | $14.33 | $14.62 | $13.52 | 88,784 |
| 2020-11-10 | $14.37 | $15.04 | $14.35 | $14.74 | $13.63 | 420,063 |
| 2020-11-09 | $14.41 | $15.40 | $14.13 | $14.17 | $13.10 | 250,115 |
| 2020-11-06 | $14.22 | $14.22 | $13.69 | $13.84 | $12.80 | 143,293 |
| 2020-11-05 | $13.82 | $14.28 | $13.82 | $14.08 | $13.02 | 105,675 |
| 2020-11-04 | $14.01 | $14.12 | $13.78 | $13.89 | $12.84 | 59,235 |
| 2020-11-03 | $14.07 | $14.32 | $13.91 | $14.18 | $13.11 | 85,657 |
| 2020-11-02 | $13.78 | $13.85 | $13.61 | $13.83 | $12.79 | 74,825 |
| 2020-10-30 | $13.73 | $13.82 | $13.41 | $13.63 | $12.60 | 129,078 |
| 2020-10-29 | $13.24 | $13.81 | $13.11 | $13.76 | $12.72 | 104,844 |
| 2020-10-28 | $13.50 | $13.55 | $13.19 | $13.21 | $12.21 | 105,715 |
| 2020-10-27 | $13.78 | $13.97 | $13.58 | $13.59 | $12.57 | 52,867 |
| 2020-10-26 | $13.97 | $14.01 | $13.68 | $13.85 | $12.81 | 82,097 |
| 2020-10-23 | $14.17 | $14.24 | $14.06 | $14.18 | $13.11 | 61,797 |
| 2020-10-22 | $14.07 | $14.26 | $14.06 | $14.11 | $13.05 | 79,629 |
| 2020-10-21 | $13.95 | $14.12 | $13.77 | $14.10 | $13.04 | 87,811 |
| 2020-10-20 | $13.91 | $14.10 | $13.82 | $13.99 | $12.94 | 89,824 |
| 2020-10-19 | $13.87 | $13.96 | $13.70 | $13.74 | $12.70 | 71,634 |
| 2020-10-16 | $14.10 | $14.10 | $13.83 | $13.84 | $12.80 | 63,165 |
| 2020-10-15 | $13.75 | $14.21 | $13.70 | $14.11 | $13.05 | 125,073 |
| 2020-10-14 | $14.04 | $14.15 | $13.83 | $13.84 | $12.80 | 65,971 |
| 2020-10-13 | $14.37 | $14.45 | $14.06 | $14.07 | $13.01 | 107,315 |
| 2020-10-12 | $14.44 | $14.62 | $14.29 | $14.55 | $13.45 | 77,736 |
| 2020-10-09 | $14.78 | $14.78 | $14.40 | $14.46 | $13.37 | 59,221 |
| 2020-10-08 | $14.99 | $15.00 | $14.59 | $14.65 | $13.55 | 140,379 |
| 2020-10-07 | $14.46 | $14.64 | $14.27 | $14.54 | $13.44 | 101,439 |
| 2020-10-06 | $14.46 | $14.72 | $14.25 | $14.46 | $13.37 | 160,105 |
| 2020-10-05 | $14.45 | $14.50 | $14.16 | $14.38 | $13.30 | 102,271 |
| 2020-10-02 | $13.92 | $14.45 | $13.92 | $14.41 | $13.32 | 116,665 |
| 2020-10-01 | $14.06 | $14.22 | $13.79 | $14.17 | $13.10 | 143,135 |
| 2020-09-30 | $13.77 | $14.00 | $13.42 | $13.54 | $12.52 | 117,224 |
| 2020-09-29 | $13.87 | $13.94 | $13.56 | $13.69 | $12.66 | 276,166 |
| 2020-09-28 | $13.71 | $13.99 | $13.45 | $13.95 | $12.90 | 371,236 |
| 2020-09-25 | $13.16 | $13.63 | $13.16 | $13.58 | $12.56 | 158,693 |
| 2020-09-24 | $13.25 | $13.51 | $13.05 | $13.16 | $12.17 | 153,179 |
| 2020-09-23 | $13.88 | $13.98 | $13.16 | $13.18 | $12.19 | 286,389 |
| 2020-09-22 | $14.05 | $14.25 | $13.75 | $13.94 | $12.89 | 129,768 |
| 2020-09-21 | $15.00 | $15.00 | $13.85 | $13.98 | $12.93 | 248,948 |
| 2020-09-18 | $14.65 | $14.76 | $14.30 | $14.76 | $13.65 | 418,706 |
| 2020-09-17 | $14.83 | $14.98 | $14.51 | $14.58 | $13.48 | 299,141 |
| 2020-09-16 | $14.64 | $14.93 | $14.55 | $14.83 | $13.71 | 160,701 |
| 2020-09-15 | $14.32 | $14.93 | $14.18 | $14.54 | $13.44 | 143,808 |
| 2020-09-14 | $13.83 | $14.26 | $13.83 | $14.18 | $13.11 | 193,546 |
| 2020-09-11 | $13.88 | $13.88 | $13.55 | $13.71 | $12.68 | 232,673 |
| 2020-09-10 | $14.24 | $14.29 | $13.88 | $13.88 | $12.83 | 97,185 |
| 2020-09-09 | $14.38 | $14.64 | $14.20 | $14.26 | $13.19 | 105,865 |
| 2020-09-08 | $14.50 | $14.52 | $14.21 | $14.27 | $13.19 | 139,022 |
| 2020-09-04 | $14.87 | $14.97 | $14.38 | $14.50 | $13.41 | 166,830 |
| 2020-09-03 | $14.89 | $15.05 | $14.66 | $14.77 | $13.66 | 229,234 |
| 2020-09-02 | $14.88 | $14.90 | $14.73 | $14.89 | $13.77 | 245,849 |
| 2020-09-01 | $14.46 | $14.86 | $14.44 | $14.84 | $13.72 | 210,296 |
| 2020-08-31 | $14.35 | $14.58 | $14.27 | $14.54 | $13.44 | 301,145 |
| 2020-08-28 | $14.14 | $14.28 | $13.98 | $14.28 | $13.20 | 89,518 |
| 2020-08-27 | $13.97 | $14.22 | $13.97 | $14.16 | $13.09 | 88,506 |
| 2020-08-26 | $13.96 | $13.96 | $13.75 | $13.91 | $12.86 | 114,915 |
| 2020-08-25 | $14.04 | $14.05 | $13.60 | $13.96 | $12.91 | 151,997 |
| 2020-08-24 | $14.17 | $14.23 | $13.59 | $13.89 | $12.84 | 235,812 |
| 2020-08-21 | $13.77 | $14.11 | $13.64 | $13.99 | $12.94 | 394,571 |
| 2020-08-20 | $13.42 | $13.86 | $13.42 | $13.81 | $12.77 | 192,825 |
| 2020-08-19 | $13.56 | $13.64 | $13.43 | $13.56 | $12.54 | 162,932 |
| 2020-08-18 | $13.65 | $13.65 | $13.33 | $13.47 | $12.45 | 102,069 |
| 2020-08-17 | $13.47 | $13.66 | $13.39 | $13.65 | $12.62 | 149,689 |
| 2020-08-14 | $13.61 | $13.68 | $13.43 | $13.47 | $12.45 | 88,066 |
| 2020-08-13 | $13.94 | $13.94 | $13.58 | $13.76 | $12.56 | 187,744 |
| 2020-08-12 | $13.80 | $14.01 | $13.68 | $13.93 | $12.71 | 214,186 |
| 2020-08-11 | $14.00 | $14.09 | $13.49 | $13.58 | $12.39 | 257,975 |
| 2020-08-10 | $13.83 | $14.01 | $13.55 | $13.74 | $12.54 | 274,418 |
| 2020-08-07 | $13.17 | $13.83 | $13.07 | $13.73 | $12.53 | 233,234 |
| 2020-08-06 | $12.62 | $13.65 | $12.62 | $13.21 | $12.05 | 367,471 |
| 2020-08-05 | $12.86 | $12.86 | $12.39 | $12.52 | $11.42 | 132,693 |
| 2020-08-04 | $12.12 | $12.70 | $12.12 | $12.63 | $11.52 | 154,671 |
| 2020-08-03 | $12.37 | $12.37 | $12.17 | $12.27 | $11.20 | 199,079 |
| 2020-07-31 | $12.30 | $12.33 | $12.00 | $12.30 | $11.22 | 162,857 |
| 2020-07-30 | $12.36 | $12.45 | $12.18 | $12.38 | $11.30 | 150,721 |
| 2020-07-29 | $12.40 | $12.75 | $12.40 | $12.60 | $11.50 | 198,648 |
| 2020-07-28 | $12.18 | $12.36 | $12.10 | $12.28 | $11.20 | 158,369 |
| 2020-07-27 | $12.19 | $12.27 | $11.94 | $12.26 | $11.19 | 195,541 |
| 2020-07-24 | $12.36 | $12.40 | $12.10 | $12.12 | $11.06 | 87,670 |
| 2020-07-23 | $12.11 | $12.38 | $12.01 | $12.34 | $11.26 | 306,724 |
| 2020-07-22 | $11.80 | $12.24 | $11.80 | $12.16 | $11.10 | 165,054 |
| 2020-07-21 | $11.93 | $12.20 | $11.89 | $11.92 | $10.88 | 151,626 |
| 2020-07-20 | $11.96 | $11.98 | $11.67 | $11.69 | $10.67 | 124,722 |
| 2020-07-17 | $11.97 | $12.23 | $11.82 | $12.04 | $10.99 | 117,699 |
| 2020-07-16 | $12.16 | $12.16 | $11.78 | $11.95 | $10.90 | 105,949 |
| 2020-07-15 | $12.55 | $12.64 | $12.15 | $12.16 | $11.10 | 166,262 |
| 2020-07-14 | $11.84 | $12.16 | $11.83 | $12.15 | $11.09 | 132,010 |
| 2020-07-13 | $11.96 | $12.16 | $11.81 | $11.91 | $10.87 | 138,388 |
| 2020-07-10 | $11.81 | $12.09 | $11.81 | $11.92 | $10.88 | 115,287 |
| 2020-07-09 | $12.18 | $12.18 | $11.74 | $11.89 | $10.85 | 121,595 |
| 2020-07-08 | $12.32 | $12.56 | $12.13 | $12.29 | $11.21 | 136,210 |
| 2020-07-07 | $12.80 | $12.85 | $12.36 | $12.41 | $11.32 | 125,077 |
| 2020-07-06 | $13.68 | $13.83 | $13.01 | $13.03 | $11.89 | 136,772 |
| 2020-07-02 | $13.55 | $13.57 | $12.93 | $13.24 | $12.08 | 162,436 |
| 2020-07-01 | $12.81 | $13.25 | $12.81 | $13.17 | $12.02 | 126,303 |
| 2020-06-30 | $12.78 | $12.97 | $12.69 | $12.93 | $11.80 | 171,854 |
| 2020-06-29 | $12.50 | $12.90 | $12.35 | $12.86 | $11.73 | 168,646 |
| 2020-06-26 | $12.61 | $12.71 | $12.14 | $12.30 | $11.22 | 338,933 |
| 2020-06-25 | $12.05 | $12.66 | $12.05 | $12.62 | $11.52 | 157,547 |
| 2020-06-24 | $12.61 | $12.78 | $11.73 | $12.16 | $11.10 | 239,140 |
| 2020-06-23 | $12.96 | $13.05 | $12.67 | $12.84 | $11.72 | 109,898 |
| 2020-06-22 | $12.66 | $12.89 | $12.43 | $12.83 | $11.71 | 98,394 |
| 2020-06-19 | $12.76 | $12.80 | $12.58 | $12.68 | $11.57 | 234,264 |
| 2020-06-18 | $12.19 | $12.76 | $12.19 | $12.60 | $11.50 | 138,526 |
| 2020-06-17 | $12.92 | $12.92 | $12.50 | $12.53 | $11.43 | 115,419 |
| 2020-06-16 | $12.83 | $13.06 | $12.50 | $12.84 | $11.72 | 207,720 |
| 2020-06-15 | $12.51 | $12.54 | $12.28 | $12.48 | $11.39 | 265,463 |
| 2020-06-12 | $12.89 | $12.89 | $12.36 | $12.83 | $11.71 | 125,407 |
| 2020-06-11 | $12.47 | $12.76 | $12.18 | $12.30 | $11.22 | 236,417 |
| 2020-06-10 | $13.75 | $13.75 | $13.02 | $13.12 | $11.97 | 196,716 |
| 2020-06-09 | $13.51 | $13.79 | $13.43 | $13.58 | $12.39 | 121,116 |
| 2020-06-08 | $13.85 | $14.17 | $13.71 | $13.86 | $12.65 | 257,662 |
| 2020-06-05 | $14.05 | $14.11 | $13.53 | $13.96 | $12.74 | 244,094 |
| 2020-06-04 | $13.44 | $13.44 | $13.08 | $13.25 | $12.09 | 84,090 |
| 2020-06-03 | $13.35 | $13.57 | $13.18 | $13.48 | $12.30 | 144,264 |
| 2020-06-02 | $13.05 | $13.17 | $12.87 | $13.02 | $11.88 | 78,752 |
| 2020-06-01 | $12.61 | $13.05 | $12.38 | $12.86 | $11.73 | 136,091 |
| 2020-05-29 | $12.60 | $12.73 | $12.35 | $12.48 | $11.39 | 119,505 |
| 2020-05-28 | $13.30 | $13.30 | $12.78 | $12.82 | $11.70 | 128,511 |
| 2020-05-27 | $13.12 | $13.32 | $12.44 | $13.04 | $11.90 | 214,185 |
| 2020-05-26 | $12.40 | $12.93 | $12.33 | $12.79 | $11.67 | 194,271 |
| 2020-05-22 | $12.00 | $12.16 | $11.55 | $12.15 | $11.09 | 159,323 |
| 2020-05-21 | $11.80 | $12.03 | $11.79 | $11.89 | $10.85 | 107,052 |
| 2020-05-20 | $11.80 | $11.88 | $11.40 | $11.80 | $10.77 | 134,995 |
| 2020-05-19 | $11.84 | $11.97 | $11.51 | $11.55 | $10.54 | 121,382 |
| 2020-05-18 | $10.96 | $12.00 | $10.96 | $11.92 | $10.88 | 215,600 |
| 2020-05-15 | $10.85 | $11.10 | $10.70 | $10.99 | $10.03 | 149,775 |
| 2020-05-14 | $10.79 | $10.90 | $10.32 | $10.87 | $9.92 | 290,006 |
| 2020-05-13 | $11.69 | $11.89 | $11.01 | $11.32 | $10.16 | 205,724 |
| 2020-05-12 | $12.51 | $12.62 | $11.87 | $11.90 | $10.68 | 191,051 |
| 2020-05-11 | $12.53 | $12.77 | $12.20 | $12.51 | $11.23 | 206,836 |
| 2020-05-08 | $12.51 | $13.08 | $12.51 | $12.85 | $11.53 | 181,526 |
| 2020-05-07 | $12.26 | $12.48 | $11.99 | $12.18 | $10.93 | 153,393 |
| 2020-05-06 | $12.16 | $12.29 | $11.93 | $12.01 | $10.78 | 147,323 |
| 2020-05-05 | $12.59 | $12.69 | $12.09 | $12.15 | $10.91 | 165,955 |
| 2020-05-04 | $12.25 | $12.48 | $12.04 | $12.30 | $11.04 | 177,045 |
| 2020-05-01 | $12.55 | $12.77 | $12.29 | $12.47 | $11.19 | 194,598 |
| 2020-04-30 | $13.04 | $13.33 | $12.86 | $12.99 | $11.66 | 202,678 |
| 2020-04-29 | $12.80 | $13.60 | $12.80 | $13.41 | $12.04 | 220,185 |
| 2020-04-28 | $12.33 | $12.79 | $12.26 | $12.69 | $11.39 | 165,361 |
| 2020-04-27 | $11.37 | $12.46 | $11.37 | $12.18 | $10.93 | 279,588 |
| 2020-04-24 | $10.99 | $11.47 | $10.71 | $11.25 | $10.10 | 165,691 |
| 2020-04-23 | $10.95 | $11.23 | $10.74 | $10.91 | $9.79 | 184,202 |
| 2020-04-22 | $11.57 | $11.57 | $10.91 | $10.95 | $9.83 | 171,293 |
| 2020-04-21 | $10.77 | $11.31 | $10.77 | $11.19 | $10.04 | 228,683 |
| 2020-04-20 | $11.24 | $11.39 | $10.91 | $11.23 | $10.08 | 259,130 |
| 2020-04-17 | $11.17 | $11.62 | $11.00 | $11.37 | $10.21 | 243,280 |
| 2020-04-16 | $10.57 | $10.97 | $10.15 | $10.91 | $9.79 | 334,024 |
| 2020-04-15 | $10.77 | $10.96 | $10.39 | $10.62 | $9.53 | 296,214 |
| 2020-04-14 | $12.15 | $12.33 | $11.00 | $11.27 | $10.12 | 292,402 |
| 2020-04-13 | $12.02 | $12.02 | $11.49 | $11.80 | $10.59 | 158,415 |
| 2020-04-09 | $10.83 | $12.07 | $10.83 | $12.06 | $10.82 | 264,922 |
| 2020-04-08 | $10.20 | $10.50 | $9.98 | $10.47 | $9.40 | 269,714 |
| 2020-04-07 | $10.69 | $10.75 | $9.88 | $9.98 | $8.96 | 261,736 |
| 2020-04-06 | $10.40 | $10.65 | $9.58 | $10.22 | $9.17 | 378,959 |
| 2020-04-03 | $9.80 | $10.04 | $9.70 | $9.95 | $8.93 | 313,718 |
| 2020-04-02 | $9.81 | $10.27 | $9.77 | $10.12 | $9.08 | 442,479 |
| 2020-04-01 | $10.10 | $10.21 | $9.67 | $9.87 | $8.86 | 235,576 |
| 2020-03-31 | $10.43 | $10.89 | $10.27 | $10.86 | $9.75 | 263,393 |
| 2020-03-30 | $10.35 | $10.71 | $10.11 | $10.53 | $9.45 | 247,963 |
| 2020-03-27 | $10.70 | $11.02 | $10.30 | $10.43 | $9.36 | 199,387 |
| 2020-03-26 | $9.80 | $11.30 | $9.71 | $11.22 | $10.07 | 225,581 |
| 2020-03-25 | $9.56 | $10.25 | $9.14 | $9.70 | $8.71 | 240,503 |
| 2020-03-24 | $9.53 | $9.78 | $8.91 | $9.31 | $8.36 | 396,359 |
| 2020-03-23 | $9.84 | $9.91 | $8.67 | $9.11 | $8.18 | 319,660 |
| 2020-03-20 | $9.80 | $10.46 | $9.10 | $9.91 | $8.90 | 517,473 |
| 2020-03-19 | $9.23 | $10.39 | $8.63 | $9.74 | $8.74 | 435,562 |
| 2020-03-18 | $10.21 | $10.31 | $9.03 | $9.28 | $8.33 | 435,583 |
| 2020-03-17 | $10.76 | $10.99 | $10.12 | $10.70 | $9.60 | 350,508 |
| 2020-03-16 | $12.00 | $12.29 | $10.49 | $10.67 | $9.58 | 557,821 |
| 2020-03-13 | $12.32 | $13.51 | $11.67 | $13.51 | $12.13 | 327,254 |
| 2020-03-12 | $11.69 | $12.15 | $10.95 | $11.73 | $10.53 | 358,181 |
| 2020-03-11 | $12.95 | $12.95 | $12.14 | $12.45 | $11.17 | 233,283 |
| 2020-03-10 | $12.30 | $13.00 | $12.20 | $12.95 | $11.62 | 256,197 |
| 2020-03-09 | $14.78 | $14.78 | $11.80 | $11.98 | $10.75 | 441,208 |
| 2020-03-06 | $14.79 | $15.31 | $14.45 | $15.28 | $13.72 | 193,088 |
| 2020-03-05 | $15.17 | $15.42 | $14.62 | $15.08 | $13.54 | 139,490 |
| 2020-03-04 | $15.28 | $15.62 | $15.17 | $15.62 | $14.02 | 116,202 |
| 2020-03-03 | $14.97 | $15.47 | $14.84 | $15.01 | $13.47 | 144,553 |
| 2020-03-02 | $14.57 | $14.97 | $14.36 | $14.96 | $13.43 | 93,113 |
| 2020-02-28 | $14.70 | $14.70 | $14.07 | $14.51 | $13.02 | 243,782 |
| 2020-02-27 | $15.58 | $15.58 | $14.95 | $14.95 | $13.42 | 145,212 |
| 2020-02-26 | $15.58 | $15.90 | $15.47 | $15.80 | $14.18 | 128,103 |
| 2020-02-25 | $15.72 | $15.75 | $15.34 | $15.43 | $13.85 | 123,377 |
| 2020-02-24 | $15.75 | $15.86 | $15.61 | $15.69 | $14.08 | 80,587 |
| 2020-02-21 | $16.18 | $16.24 | $15.96 | $16.01 | $14.37 | 147,983 |
| 2020-02-20 | $16.05 | $16.19 | $15.96 | $16.15 | $14.50 | 97,508 |
| 2020-02-19 | $16.33 | $16.33 | $16.08 | $16.13 | $14.48 | 93,845 |
| 2020-02-18 | $16.45 | $16.45 | $16.21 | $16.28 | $14.61 | 60,268 |
| 2020-02-14 | $16.25 | $16.46 | $16.25 | $16.42 | $14.74 | 77,412 |
| 2020-02-13 | $16.29 | $16.45 | $16.29 | $16.43 | $14.59 | 53,144 |
| 2020-02-12 | $16.48 | $16.50 | $16.31 | $16.35 | $14.52 | 97,028 |
| 2020-02-11 | $16.44 | $16.53 | $16.27 | $16.41 | $14.57 | 69,852 |
| 2020-02-10 | $16.34 | $16.39 | $16.26 | $16.36 | $14.53 | 75,185 |
| 2020-02-07 | $16.51 | $16.51 | $16.30 | $16.31 | $14.48 | 68,207 |
| 2020-02-06 | $16.54 | $16.57 | $16.42 | $16.51 | $14.66 | 128,433 |
| 2020-02-05 | $16.33 | $16.45 | $16.16 | $16.43 | $14.59 | 156,973 |
| 2020-02-04 | $16.17 | $16.25 | $16.04 | $16.14 | $14.33 | 95,029 |
| 2020-02-03 | $15.83 | $16.16 | $15.83 | $16.09 | $14.29 | 96,510 |
| 2020-01-31 | $16.07 | $16.19 | $15.77 | $15.80 | $14.03 | 138,864 |
| 2020-01-30 | $16.13 | $16.26 | $16.08 | $16.18 | $14.37 | 62,966 |
| 2020-01-29 | $16.31 | $16.32 | $16.14 | $16.18 | $14.37 | 108,084 |
| 2020-01-28 | $16.54 | $16.56 | $16.23 | $16.32 | $14.49 | 132,888 |
| 2020-01-27 | $16.31 | $16.55 | $16.30 | $16.45 | $14.61 | 99,509 |
| 2020-01-24 | $16.63 | $16.63 | $16.39 | $16.43 | $14.59 | 67,335 |
| 2020-01-23 | $16.49 | $16.64 | $16.40 | $16.64 | $14.77 | 117,219 |
| 2020-01-22 | $16.48 | $16.57 | $16.35 | $16.49 | $14.64 | 138,320 |
| 2020-01-21 | $16.35 | $16.47 | $16.34 | $16.40 | $14.56 | 127,204 |
| 2020-01-17 | $16.48 | $16.49 | $16.32 | $16.37 | $14.53 | 201,558 |
| 2020-01-16 | $16.15 | $16.39 | $16.14 | $16.38 | $14.54 | 214,924 |
| 2020-01-15 | $16.04 | $16.22 | $16.04 | $16.13 | $14.32 | 185,746 |
| 2020-01-14 | $15.73 | $16.08 | $15.66 | $16.02 | $14.22 | 124,124 |
| 2020-01-13 | $15.61 | $15.79 | $15.61 | $15.77 | $14.00 | 84,618 |
| 2020-01-10 | $15.85 | $15.85 | $15.53 | $15.67 | $13.91 | 149,632 |
| 2020-01-09 | $15.55 | $15.80 | $15.55 | $15.76 | $13.99 | 174,507 |
| 2020-01-08 | $15.38 | $15.56 | $15.27 | $15.51 | $13.77 | 105,230 |
| 2020-01-07 | $15.49 | $15.53 | $15.33 | $15.38 | $13.66 | 73,357 |
| 2020-01-06 | $15.50 | $15.69 | $15.49 | $15.55 | $13.81 | 99,978 |
| 2020-01-03 | $15.33 | $15.57 | $15.30 | $15.54 | $13.80 | 125,905 |
| 2020-01-02 | $15.86 | $15.86 | $15.30 | $15.42 | $13.69 | 116,323 |
| 2019-12-31 | $15.48 | $15.77 | $15.46 | $15.73 | $13.97 | 133,444 |
| 2019-12-30 | $15.55 | $15.61 | $15.49 | $15.51 | $13.77 | 61,931 |
| 2019-12-27 | $15.72 | $15.72 | $15.53 | $15.61 | $13.86 | 57,331 |
| 2019-12-26 | $15.69 | $15.75 | $15.46 | $15.63 | $13.88 | 90,833 |
| 2019-12-24 | $15.76 | $15.76 | $15.60 | $15.65 | $13.89 | 66,255 |
| 2019-12-23 | $16.00 | $16.00 | $15.76 | $15.77 | $14.00 | 140,121 |
| 2019-12-20 | $15.78 | $15.94 | $15.66 | $15.89 | $14.11 | 297,142 |
| 2019-12-19 | $16.06 | $16.06 | $15.69 | $15.78 | $14.01 | 100,996 |
| 2019-12-18 | $15.76 | $16.09 | $15.59 | $16.03 | $14.23 | 194,774 |
| 2019-12-17 | $15.74 | $15.96 | $15.56 | $15.69 | $13.93 | 393,443 |
| 2019-12-16 | $15.84 | $16.02 | $15.67 | $15.74 | $13.97 | 211,972 |
| 2019-12-13 | $15.91 | $16.06 | $15.80 | $15.96 | $14.17 | 341,799 |
| 2019-12-12 | $16.15 | $16.32 | $15.89 | $15.90 | $14.12 | 214,286 |
| 2019-12-11 | $15.73 | $16.22 | $15.56 | $16.20 | $14.38 | 497,218 |
| 2019-12-10 | $15.73 | $15.85 | $15.66 | $15.80 | $14.03 | 107,664 |
| 2019-12-09 | $15.65 | $15.76 | $15.62 | $15.73 | $13.97 | 148,080 |
| 2019-12-06 | $15.50 | $15.73 | $15.50 | $15.68 | $13.92 | 124,203 |
| 2019-12-05 | $15.44 | $15.50 | $15.30 | $15.49 | $13.75 | 79,023 |
| 2019-12-04 | $15.36 | $15.49 | $15.36 | $15.39 | $13.66 | 89,202 |
| 2019-12-03 | $15.19 | $15.54 | $15.19 | $15.36 | $13.64 | 117,013 |
| 2019-12-02 | $15.59 | $15.59 | $15.18 | $15.22 | $13.51 | 97,837 |
| 2019-11-29 | $15.88 | $15.88 | $15.59 | $15.61 | $13.86 | 118,044 |
| 2019-11-27 | $15.36 | $15.95 | $15.34 | $15.94 | $14.15 | 256,901 |
| 2019-11-26 | $14.97 | $15.35 | $14.94 | $15.34 | $13.62 | 276,990 |
| 2019-11-25 | $14.79 | $14.99 | $14.79 | $14.93 | $13.26 | 113,425 |
| 2019-11-22 | $14.69 | $14.72 | $14.55 | $14.68 | $13.03 | 141,314 |
| 2019-11-21 | $14.84 | $14.88 | $14.58 | $14.60 | $12.96 | 59,346 |
| 2019-11-20 | $14.86 | $15.00 | $14.75 | $14.87 | $13.20 | 130,978 |
| 2019-11-19 | $14.80 | $14.97 | $14.72 | $14.90 | $13.23 | 107,588 |
| 2019-11-18 | $14.78 | $14.85 | $14.69 | $14.75 | $13.10 | 222,893 |
| 2019-11-15 | $15.00 | $15.00 | $14.82 | $14.85 | $13.18 | 94,872 |
| 2019-11-14 | $14.92 | $15.10 | $14.84 | $14.91 | $13.24 | 95,159 |
| 2019-11-13 | $15.29 | $15.31 | $15.09 | $15.13 | $13.27 | 130,976 |
| 2019-11-12 | $15.09 | $15.40 | $15.07 | $15.34 | $13.46 | 262,509 |
| 2019-11-11 | $15.21 | $15.24 | $14.82 | $15.14 | $13.28 | 304,492 |
| 2019-11-08 | $15.20 | $15.63 | $14.86 | $15.07 | $13.22 | 280,588 |
| 2019-11-07 | $14.73 | $14.82 | $14.54 | $14.70 | $12.90 | 89,907 |
| 2019-11-06 | $14.89 | $14.93 | $14.58 | $14.69 | $12.89 | 144,115 |
| 2019-11-05 | $14.98 | $15.06 | $14.87 | $14.87 | $13.04 | 189,749 |
| 2019-11-04 | $15.03 | $15.11 | $14.93 | $15.01 | $13.17 | 78,580 |
| 2019-11-01 | $14.95 | $15.06 | $14.86 | $15.00 | $13.16 | 72,080 |
| 2019-10-31 | $14.94 | $14.98 | $14.77 | $14.93 | $13.10 | 92,641 |
| 2019-10-30 | $14.90 | $14.96 | $14.75 | $14.94 | $13.11 | 74,520 |
| 2019-10-29 | $14.70 | $14.96 | $14.64 | $14.84 | $13.02 | 104,427 |
| 2019-10-28 | $14.65 | $14.71 | $14.58 | $14.68 | $12.88 | 66,193 |
| 2019-10-25 | $14.80 | $14.83 | $14.68 | $14.69 | $12.89 | 87,531 |
| 2019-10-24 | $14.96 | $14.96 | $14.70 | $14.80 | $12.98 | 99,403 |
| 2019-10-23 | $15.05 | $15.07 | $14.76 | $14.86 | $13.04 | 103,399 |
| 2019-10-22 | $15.20 | $15.25 | $15.04 | $15.09 | $13.24 | 94,065 |
| 2019-10-21 | $14.70 | $15.27 | $14.70 | $15.16 | $13.30 | 173,736 |
| 2019-10-18 | $14.52 | $14.83 | $14.52 | $14.76 | $12.95 | 116,906 |
| 2019-10-17 | $14.37 | $14.56 | $14.35 | $14.53 | $12.75 | 184,492 |
| 2019-10-16 | $14.31 | $14.41 | $14.24 | $14.35 | $12.59 | 70,511 |
| 2019-10-15 | $14.29 | $14.38 | $14.18 | $14.37 | $12.61 | 67,025 |
| 2019-10-14 | $14.22 | $14.31 | $14.10 | $14.30 | $12.54 | 90,196 |
| 2019-10-11 | $14.28 | $14.41 | $14.20 | $14.22 | $12.47 | 74,029 |
| 2019-10-10 | $14.27 | $14.37 | $14.19 | $14.20 | $12.46 | 210,236 |
| 2019-10-09 | $14.41 | $14.43 | $14.19 | $14.27 | $12.52 | 72,144 |
| 2019-10-08 | $14.38 | $14.41 | $14.19 | $14.27 | $12.52 | 84,370 |
| 2019-10-07 | $14.33 | $14.45 | $14.25 | $14.38 | $12.61 | 90,720 |
| 2019-10-04 | $14.36 | $14.54 | $14.32 | $14.37 | $12.61 | 114,053 |
| 2019-10-03 | $14.37 | $14.50 | $14.26 | $14.39 | $12.62 | 141,945 |
| 2019-10-02 | $14.14 | $14.38 | $14.12 | $14.37 | $12.61 | 187,322 |
| 2019-10-01 | $14.11 | $14.31 | $14.09 | $14.16 | $12.42 | 183,955 |
| 2019-09-30 | $13.84 | $14.15 | $13.83 | $14.08 | $12.35 | 175,748 |
| 2019-09-27 | $14.01 | $14.08 | $13.75 | $13.86 | $12.16 | 186,972 |
| 2019-09-26 | $13.92 | $14.06 | $13.84 | $14.00 | $12.28 | 168,863 |
| 2019-09-25 | $13.91 | $14.03 | $13.76 | $13.90 | $12.19 | 76,008 |
| 2019-09-24 | $13.95 | $14.06 | $13.86 | $13.92 | $12.21 | 136,190 |
| 2019-09-23 | $13.74 | $13.93 | $13.74 | $13.87 | $12.17 | 190,977 |
| 2019-09-20 | $14.03 | $14.16 | $13.81 | $13.83 | $12.13 | 179,418 |
| 2019-09-19 | $13.99 | $14.11 | $13.85 | $14.01 | $12.29 | 201,542 |
| 2019-09-18 | $13.95 | $13.98 | $13.83 | $13.92 | $12.21 | 103,871 |
| 2019-09-17 | $13.80 | $13.89 | $13.63 | $13.88 | $12.18 | 106,148 |
| 2019-09-16 | $13.80 | $13.94 | $13.65 | $13.83 | $12.13 | 165,063 |
| 2019-09-13 | $13.65 | $13.82 | $13.52 | $13.70 | $12.02 | 246,169 |
| 2019-09-12 | $13.97 | $13.97 | $13.60 | $13.64 | $11.97 | 296,070 |
| 2019-09-11 | $13.60 | $13.95 | $13.39 | $13.91 | $12.20 | 286,383 |
| 2019-09-10 | $13.23 | $13.68 | $13.16 | $13.68 | $12.00 | 178,172 |
| 2019-09-09 | $13.12 | $13.33 | $13.07 | $13.30 | $11.67 | 101,568 |
| 2019-09-06 | $13.18 | $13.24 | $13.10 | $13.20 | $11.58 | 90,087 |
| 2019-09-05 | $13.17 | $13.43 | $13.12 | $13.15 | $11.54 | 163,023 |
| 2019-09-04 | $12.93 | $13.28 | $12.93 | $13.18 | $11.56 | 174,411 |
| 2019-09-03 | $12.85 | $12.92 | $12.76 | $12.91 | $11.33 | 169,683 |
| 2019-08-30 | $12.81 | $12.91 | $12.68 | $12.86 | $11.28 | 184,390 |
| 2019-08-29 | $12.69 | $13.04 | $12.69 | $12.82 | $11.25 | 126,527 |
| 2019-08-28 | $12.66 | $12.89 | $12.64 | $12.70 | $11.14 | 148,309 |
| 2019-08-27 | $12.77 | $12.83 | $12.57 | $12.60 | $11.05 | 383,919 |
| 2019-08-26 | $12.31 | $12.70 | $12.31 | $12.67 | $11.11 | 233,354 |
| 2019-08-23 | $12.44 | $12.50 | $12.19 | $12.27 | $10.76 | 201,550 |
| 2019-08-22 | $12.42 | $12.46 | $12.22 | $12.41 | $10.89 | 155,028 |
| 2019-08-21 | $12.56 | $12.56 | $12.29 | $12.47 | $10.94 | 220,993 |
| 2019-08-20 | $12.80 | $12.81 | $12.46 | $12.48 | $10.95 | 149,507 |
| 2019-08-19 | $12.60 | $12.81 | $12.36 | $12.75 | $11.19 | 166,838 |
| 2019-08-16 | $12.11 | $12.72 | $12.09 | $12.66 | $11.11 | 301,559 |
| 2019-08-15 | $11.86 | $12.08 | $11.66 | $12.06 | $10.58 | 269,791 |
| 2019-08-14 | $12.05 | $12.15 | $11.72 | $11.77 | $10.33 | 204,073 |
| 2019-08-13 | $12.27 | $12.40 | $12.24 | $12.35 | $10.67 | 291,882 |
| 2019-08-12 | $12.26 | $12.60 | $12.21 | $12.39 | $10.71 | 429,438 |
| 2019-08-09 | $12.89 | $12.89 | $11.97 | $12.35 | $10.67 | 397,841 |
| 2019-08-08 | $12.90 | $13.09 | $12.80 | $12.98 | $11.22 | 130,878 |
| 2019-08-07 | $12.69 | $12.94 | $12.56 | $12.83 | $11.09 | 120,512 |
| 2019-08-06 | $12.69 | $12.90 | $12.65 | $12.76 | $11.03 | 98,436 |
| 2019-08-05 | $13.02 | $13.03 | $12.49 | $12.68 | $10.96 | 127,558 |
| 2019-08-02 | $13.10 | $13.19 | $13.02 | $13.06 | $11.28 | 76,377 |
| 2019-08-01 | $13.13 | $13.27 | $13.11 | $13.15 | $11.36 | 98,332 |
| 2019-07-31 | $13.20 | $13.45 | $13.04 | $13.15 | $11.36 | 191,759 |
| 2019-07-30 | $13.12 | $13.30 | $13.12 | $13.20 | $11.41 | 155,957 |
| 2019-07-29 | $12.99 | $13.26 | $12.99 | $13.16 | $11.37 | 153,489 |
| 2019-07-26 | $12.85 | $13.02 | $12.81 | $12.97 | $11.21 | 139,935 |
| 2019-07-25 | $12.92 | $12.95 | $12.76 | $12.84 | $11.09 | 132,566 |
| 2019-07-24 | $12.92 | $13.01 | $12.83 | $12.95 | $11.19 | 139,592 |
| 2019-07-23 | $12.42 | $12.94 | $12.42 | $12.92 | $11.16 | 364,585 |
| 2019-07-22 | $12.49 | $12.49 | $12.22 | $12.40 | $10.71 | 237,798 |
| 2019-07-19 | $12.41 | $12.50 | $12.19 | $12.19 | $10.53 | 153,195 |
| 2019-07-18 | $12.46 | $12.55 | $12.31 | $12.44 | $10.75 | 190,408 |
| 2019-07-17 | $12.45 | $12.52 | $12.29 | $12.46 | $10.77 | 120,225 |
| 2019-07-16 | $12.30 | $12.58 | $12.30 | $12.45 | $10.76 | 109,072 |
| 2019-07-15 | $12.52 | $12.56 | $12.25 | $12.34 | $10.66 | 166,709 |
| 2019-07-12 | $12.50 | $12.62 | $12.46 | $12.54 | $10.84 | 131,895 |
| 2019-07-11 | $12.63 | $12.72 | $12.51 | $12.54 | $10.84 | 126,297 |
| 2019-07-10 | $12.68 | $12.73 | $12.57 | $12.65 | $10.93 | 316,914 |
| 2019-07-09 | $12.60 | $12.68 | $12.56 | $12.64 | $10.92 | 80,246 |
| 2019-07-08 | $12.70 | $12.76 | $12.60 | $12.63 | $10.91 | 135,661 |
| 2019-07-05 | $12.62 | $12.78 | $12.45 | $12.75 | $11.02 | 109,779 |
| 2019-07-03 | $12.48 | $12.78 | $12.48 | $12.68 | $10.96 | 97,305 |
| 2019-07-02 | $12.37 | $12.54 | $12.30 | $12.44 | $10.75 | 96,579 |
| 2019-07-01 | $12.49 | $12.65 | $12.32 | $12.35 | $10.67 | 133,409 |
| 2019-06-28 | $12.43 | $12.66 | $12.41 | $12.41 | $10.72 | 520,023 |
| 2019-06-27 | $12.26 | $12.61 | $12.26 | $12.49 | $10.79 | 257,070 |
| 2019-06-26 | $12.63 | $12.63 | $12.24 | $12.24 | $10.58 | 193,541 |
| 2019-06-25 | $12.71 | $12.87 | $12.60 | $12.60 | $10.89 | 160,024 |
| 2019-06-24 | $13.09 | $13.14 | $12.72 | $12.72 | $10.99 | 137,469 |
| 2019-06-21 | $13.29 | $13.30 | $13.08 | $13.09 | $11.31 | 198,443 |
| 2019-06-20 | $13.40 | $13.48 | $13.27 | $13.35 | $11.53 | 160,892 |
| 2019-06-19 | $13.28 | $13.43 | $13.15 | $13.40 | $11.58 | 96,459 |
| 2019-06-18 | $13.35 | $13.52 | $13.16 | $13.25 | $11.45 | 184,701 |
| 2019-06-17 | $13.35 | $13.43 | $13.23 | $13.35 | $11.53 | 163,587 |
| 2019-06-14 | $13.33 | $13.57 | $13.27 | $13.34 | $11.53 | 235,359 |
| 2019-06-13 | $13.29 | $13.41 | $13.23 | $13.38 | $11.56 | 183,972 |
| 2019-06-12 | $13.52 | $13.61 | $13.26 | $13.30 | $11.49 | 181,473 |
| 2019-06-11 | $13.62 | $13.66 | $13.40 | $13.55 | $11.71 | 117,388 |
| 2019-06-10 | $13.64 | $13.68 | $13.53 | $13.62 | $11.77 | 79,674 |
| 2019-06-07 | $13.55 | $13.83 | $13.53 | $13.69 | $11.83 | 92,118 |
| 2019-06-06 | $13.37 | $13.51 | $13.26 | $13.49 | $11.66 | 119,538 |
| 2019-06-05 | $13.26 | $13.29 | $13.12 | $13.22 | $11.42 | 69,432 |
| 2019-06-04 | $13.32 | $13.39 | $13.07 | $13.19 | $11.40 | 102,903 |
| 2019-06-03 | $13.38 | $13.42 | $13.17 | $13.26 | $11.46 | 210,676 |
| 2019-05-31 | $13.31 | $13.36 | $13.15 | $13.31 | $11.50 | 93,834 |
| 2019-05-30 | $13.43 | $13.62 | $13.28 | $13.39 | $11.57 | 122,086 |
| 2019-05-29 | $13.59 | $13.59 | $13.36 | $13.43 | $11.60 | 212,306 |
| 2019-05-28 | $13.45 | $13.61 | $13.37 | $13.60 | $11.75 | 171,183 |
| 2019-05-24 | $13.38 | $13.51 | $13.33 | $13.39 | $11.57 | 84,518 |
| 2019-05-23 | $13.20 | $13.34 | $13.14 | $13.34 | $11.53 | 109,968 |
| 2019-05-22 | $13.30 | $13.30 | $13.02 | $13.23 | $11.43 | 164,278 |
| 2019-05-21 | $13.25 | $13.35 | $13.24 | $13.30 | $11.49 | 133,995 |
| 2019-05-20 | $13.10 | $13.31 | $13.01 | $13.25 | $11.45 | 158,090 |
| 2019-05-17 | $13.12 | $13.24 | $13.05 | $13.15 | $11.36 | 132,232 |
| 2019-05-16 | $13.13 | $13.24 | $13.09 | $13.20 | $11.41 | 181,854 |
| 2019-05-15 | $13.20 | $13.24 | $13.15 | $13.17 | $11.38 | 287,330 |
| 2019-05-14 | $13.17 | $13.23 | $13.08 | $13.17 | $11.38 | 175,488 |
| 2019-05-13 | $13.30 | $13.34 | $13.12 | $13.20 | $11.25 | 136,507 |
| 2019-05-10 | $13.21 | $13.36 | $13.21 | $13.31 | $11.35 | 161,971 |
| 2019-05-09 | $13.29 | $13.40 | $13.13 | $13.30 | $11.34 | 126,102 |
| 2019-05-08 | $13.15 | $13.30 | $13.15 | $13.22 | $11.27 | 231,542 |
| 2019-05-07 | $13.59 | $13.75 | $13.04 | $13.15 | $11.21 | 200,746 |
| 2019-05-06 | $13.88 | $13.94 | $13.62 | $13.65 | $11.64 | 125,984 |
| 2019-05-03 | $14.08 | $14.19 | $13.63 | $13.95 | $11.89 | 149,023 |
| 2019-05-02 | $13.93 | $14.04 | $13.84 | $13.89 | $11.84 | 110,208 |
| 2019-05-01 | $14.05 | $14.12 | $13.86 | $13.97 | $11.91 | 132,471 |
| 2019-04-30 | $14.08 | $14.21 | $13.94 | $14.05 | $11.98 | 147,034 |
| 2019-04-29 | $14.08 | $14.38 | $14.08 | $14.15 | $12.06 | 149,761 |
| 2019-04-26 | $13.93 | $14.18 | $13.89 | $14.18 | $12.09 | 134,793 |
| 2019-04-25 | $13.86 | $13.95 | $13.75 | $13.85 | $11.81 | 155,562 |
| 2019-04-24 | $13.90 | $14.14 | $13.90 | $14.00 | $11.93 | 165,408 |
| 2019-04-23 | $13.74 | $13.92 | $13.71 | $13.86 | $11.81 | 129,726 |
| 2019-04-22 | $13.73 | $13.86 | $13.53 | $13.67 | $11.65 | 151,471 |
| 2019-04-18 | $13.65 | $13.83 | $13.65 | $13.82 | $11.78 | 109,259 |
| 2019-04-17 | $13.66 | $13.75 | $13.49 | $13.68 | $11.66 | 187,538 |
| 2019-04-16 | $13.73 | $13.78 | $13.62 | $13.64 | $11.63 | 189,451 |
| 2019-04-15 | $13.94 | $14.00 | $13.69 | $13.73 | $11.70 | 157,868 |
| 2019-04-12 | $13.87 | $14.00 | $13.75 | $13.99 | $11.92 | 114,748 |
| 2019-04-11 | $13.62 | $13.96 | $13.62 | $13.93 | $11.87 | 148,449 |
| 2019-04-10 | $13.42 | $13.64 | $13.40 | $13.63 | $11.62 | 174,782 |
| 2019-04-09 | $13.57 | $13.63 | $13.44 | $13.44 | $11.46 | 89,160 |
| 2019-04-08 | $13.83 | $13.90 | $13.58 | $13.59 | $11.58 | 149,248 |
| 2019-04-05 | $13.92 | $13.97 | $13.78 | $13.85 | $11.81 | 317,790 |
| 2019-04-04 | $13.92 | $13.96 | $13.77 | $13.94 | $11.88 | 110,796 |
| 2019-04-03 | $13.90 | $14.00 | $13.73 | $13.91 | $11.86 | 106,985 |
| 2019-04-02 | $14.13 | $14.13 | $13.82 | $13.90 | $11.85 | 96,346 |
| 2019-04-01 | $14.02 | $14.10 | $13.70 | $14.10 | $12.02 | 406,657 |
| 2019-03-29 | $14.13 | $14.28 | $13.93 | $14.08 | $12.00 | 167,264 |
| 2019-03-28 | $14.02 | $14.16 | $13.95 | $14.08 | $12.00 | 89,215 |
| 2019-03-27 | $14.06 | $14.12 | $13.98 | $14.02 | $11.95 | 292,975 |
| 2019-03-26 | $13.82 | $14.05 | $13.70 | $14.04 | $11.97 | 136,007 |
| 2019-03-25 | $13.66 | $13.90 | $13.44 | $13.75 | $11.72 | 182,442 |
| 2019-03-22 | $14.04 | $14.14 | $13.68 | $13.76 | $11.73 | 132,095 |
| 2019-03-21 | $13.82 | $14.18 | $13.82 | $14.03 | $11.96 | 124,863 |
| 2019-03-20 | $13.83 | $14.11 | $13.60 | $13.85 | $11.81 | 149,389 |
| 2019-03-19 | $13.73 | $13.89 | $13.60 | $13.75 | $11.72 | 127,795 |
| 2019-03-18 | $13.56 | $13.74 | $13.54 | $13.58 | $11.58 | 133,588 |
| 2019-03-15 | $13.58 | $13.81 | $13.51 | $13.56 | $11.56 | 379,741 |
| 2019-03-14 | $13.45 | $13.58 | $13.38 | $13.53 | $11.53 | 131,852 |
| 2019-03-13 | $13.41 | $13.56 | $13.41 | $13.48 | $11.49 | 97,991 |
| 2019-03-12 | $13.47 | $13.57 | $13.29 | $13.48 | $11.49 | 244,340 |
| 2019-03-11 | $13.31 | $13.53 | $13.25 | $13.48 | $11.49 | 411,854 |
| 2019-03-08 | $13.32 | $13.58 | $13.14 | $13.24 | $11.29 | 287,006 |
| 2019-03-07 | $13.72 | $13.81 | $13.54 | $13.56 | $11.56 | 90,979 |
| 2019-03-06 | $13.95 | $14.01 | $13.62 | $13.67 | $11.65 | 150,561 |
| 2019-03-05 | $13.34 | $14.02 | $13.34 | $13.95 | $11.89 | 191,323 |
| 2019-03-04 | $13.63 | $13.67 | $13.25 | $13.35 | $11.38 | 183,676 |
| 2019-03-01 | $13.68 | $13.68 | $13.36 | $13.61 | $11.60 | 159,851 |
| 2019-02-28 | $13.62 | $13.85 | $13.57 | $13.68 | $11.66 | 269,744 |
| 2019-02-27 | $13.75 | $13.77 | $13.57 | $13.61 | $11.60 | 68,900 |
| 2019-02-26 | $13.97 | $13.97 | $13.70 | $13.77 | $11.74 | 76,974 |
| 2019-02-25 | $13.97 | $14.05 | $13.83 | $13.90 | $11.85 | 133,040 |
| 2019-02-22 | $13.94 | $14.09 | $13.88 | $14.00 | $11.93 | 107,144 |
| 2019-02-21 | $13.56 | $13.88 | $13.56 | $13.87 | $11.82 | 94,394 |
| 2019-02-20 | $13.83 | $13.95 | $13.76 | $13.81 | $11.77 | 111,494 |
| 2019-02-19 | $13.69 | $13.81 | $13.60 | $13.80 | $11.76 | 128,264 |
| 2019-02-15 | $13.63 | $13.83 | $13.58 | $13.69 | $11.67 | 129,969 |
| 2019-02-14 | $13.82 | $13.85 | $13.60 | $13.60 | $11.59 | 109,594 |
| 2019-02-13 | $14.10 | $14.16 | $13.94 | $14.00 | $11.78 | 119,812 |
| 2019-02-12 | $14.29 | $14.30 | $13.99 | $14.18 | $11.93 | 142,588 |
| 2019-02-11 | $14.20 | $14.31 | $14.20 | $14.30 | $12.03 | 145,354 |
| 2019-02-08 | $14.03 | $14.21 | $13.99 | $14.20 | $11.95 | 86,398 |
| 2019-02-07 | $13.85 | $14.08 | $13.78 | $14.04 | $11.81 | 104,058 |
| 2019-02-06 | $13.94 | $13.94 | $13.80 | $13.89 | $11.69 | 68,753 |
| 2019-02-05 | $13.92 | $13.97 | $13.71 | $13.97 | $11.75 | 107,745 |
| 2019-02-04 | $13.60 | $13.85 | $13.53 | $13.83 | $11.63 | 84,847 |
| 2019-02-01 | $14.03 | $14.12 | $13.60 | $13.70 | $11.53 | 236,199 |
| 2019-01-31 | $13.90 | $14.09 | $13.68 | $14.03 | $11.80 | 209,286 |
| 2019-01-30 | $13.75 | $14.00 | $13.69 | $13.94 | $11.73 | 161,368 |
| 2019-01-29 | $13.36 | $13.82 | $13.27 | $13.76 | $11.58 | 358,784 |
| 2019-01-28 | $12.93 | $13.31 | $12.87 | $13.30 | $11.19 | 265,818 |
| 2019-01-25 | $12.68 | $12.94 | $12.63 | $12.85 | $10.81 | 168,195 |
| 2019-01-24 | $12.62 | $12.71 | $12.59 | $12.66 | $10.65 | 69,788 |
| 2019-01-23 | $12.74 | $12.74 | $12.51 | $12.64 | $10.63 | 96,245 |
| 2019-01-22 | $12.71 | $12.77 | $12.50 | $12.74 | $10.72 | 94,243 |
| 2019-01-18 | $12.86 | $12.90 | $12.65 | $12.74 | $10.72 | 97,168 |
| 2019-01-17 | $12.49 | $12.84 | $12.44 | $12.83 | $10.79 | 163,791 |
| 2019-01-16 | $12.39 | $12.56 | $12.36 | $12.51 | $10.52 | 109,642 |
| 2019-01-15 | $12.30 | $12.48 | $12.27 | $12.42 | $10.45 | 405,043 |
| 2019-01-14 | $12.57 | $12.60 | $12.24 | $12.28 | $10.33 | 116,598 |
| 2019-01-11 | $12.61 | $12.75 | $12.46 | $12.61 | $10.61 | 147,378 |
| 2019-01-10 | $12.51 | $12.73 | $12.43 | $12.64 | $10.63 | 76,364 |
| 2019-01-09 | $12.53 | $12.60 | $12.37 | $12.55 | $10.56 | 88,376 |
| 2019-01-08 | $12.28 | $12.55 | $12.24 | $12.53 | $10.54 | 135,918 |
| 2019-01-07 | $11.99 | $12.38 | $11.98 | $12.22 | $10.28 | 265,741 |
| 2019-01-04 | $11.72 | $12.12 | $11.66 | $12.00 | $10.10 | 177,354 |
| 2019-01-03 | $11.38 | $11.77 | $11.38 | $11.64 | $9.79 | 131,790 |
| 2019-01-02 | $11.73 | $11.77 | $11.37 | $11.42 | $9.61 | 181,987 |
| 2018-12-31 | $11.76 | $11.88 | $11.52 | $11.84 | $9.96 | 178,173 |
| 2018-12-28 | $11.52 | $11.85 | $11.49 | $11.71 | $9.85 | 196,068 |
| 2018-12-27 | $11.57 | $11.60 | $11.25 | $11.59 | $9.75 | 205,349 |
| 2018-12-26 | $11.32 | $11.70 | $11.14 | $11.67 | $9.82 | 251,426 |
| 2018-12-24 | $11.92 | $11.92 | $11.28 | $11.28 | $9.49 | 134,461 |
| 2018-12-21 | $11.97 | $12.22 | $11.83 | $11.92 | $10.03 | 316,091 |
| 2018-12-20 | $12.13 | $12.27 | $11.75 | $11.91 | $10.02 | 408,023 |
| 2018-12-19 | $12.49 | $12.51 | $12.09 | $12.12 | $10.20 | 180,176 |
| 2018-12-18 | $12.35 | $12.72 | $12.35 | $12.46 | $10.48 | 383,937 |
| 2018-12-17 | $13.01 | $13.05 | $12.24 | $12.35 | $10.39 | 399,745 |
| 2018-12-14 | $12.84 | $13.08 | $12.84 | $13.04 | $10.97 | 194,605 |
| 2018-12-13 | $12.80 | $13.01 | $12.76 | $12.94 | $10.89 | 202,527 |
| 2018-12-12 | $12.96 | $13.14 | $12.71 | $12.80 | $10.77 | 196,456 |
| 2018-12-11 | $12.99 | $13.13 | $12.87 | $12.92 | $10.87 | 167,904 |
| 2018-12-10 | $13.08 | $13.15 | $12.80 | $12.94 | $10.89 | 166,828 |
| 2018-12-07 | $13.20 | $13.21 | $13.00 | $13.05 | $10.98 | 266,781 |
| 2018-12-06 | $12.77 | $13.16 | $12.70 | $13.14 | $11.05 | 343,337 |
| 2018-12-04 | $13.11 | $13.26 | $12.77 | $12.84 | $10.80 | 153,858 |
| 2018-12-03 | $13.08 | $13.13 | $12.93 | $13.12 | $11.04 | 169,087 |
| 2018-11-30 | $12.84 | $13.04 | $12.73 | $13.03 | $10.96 | 153,413 |
| 2018-11-29 | $12.75 | $12.97 | $12.67 | $12.84 | $10.80 | 209,738 |
| 2018-11-28 | $12.75 | $12.78 | $12.48 | $12.73 | $10.71 | 165,966 |
| 2018-11-27 | $12.83 | $12.94 | $12.76 | $12.79 | $10.76 | 111,187 |
| 2018-11-26 | $13.11 | $13.23 | $12.76 | $12.82 | $10.78 | 199,899 |
| 2018-11-23 | $13.20 | $13.23 | $13.12 | $13.16 | $11.07 | 57,804 |
| 2018-11-21 | $13.32 | $13.52 | $13.23 | $13.24 | $11.14 | 88,515 |
| 2018-11-20 | $13.10 | $13.49 | $13.09 | $13.31 | $11.20 | 301,472 |
| 2018-11-19 | $12.68 | $13.12 | $12.54 | $13.08 | $11.00 | 253,660 |
| 2018-11-16 | $12.40 | $12.80 | $12.36 | $12.68 | $10.67 | 204,135 |
| 2018-11-15 | $12.73 | $12.75 | $12.38 | $12.45 | $10.47 | 153,489 |
| 2018-11-14 | $12.73 | $12.94 | $12.73 | $12.84 | $10.80 | 158,897 |
| 2018-11-13 | $13.30 | $13.32 | $12.92 | $12.94 | $10.74 | 293,705 |
| 2018-11-12 | $13.23 | $13.36 | $13.08 | $13.28 | $11.02 | 184,587 |
| 2018-11-09 | $13.36 | $13.48 | $13.16 | $13.25 | $10.99 | 173,846 |
| 2018-11-08 | $13.48 | $13.49 | $13.13 | $13.41 | $11.13 | 147,971 |
| 2018-11-07 | $13.43 | $13.52 | $13.34 | $13.48 | $11.18 | 174,969 |
| 2018-11-06 | $13.31 | $13.46 | $13.24 | $13.35 | $11.08 | 218,607 |
| 2018-11-05 | $13.29 | $13.45 | $13.09 | $13.42 | $11.13 | 262,506 |
| 2018-11-02 | $14.00 | $14.08 | $12.85 | $13.29 | $11.03 | 455,737 |
| 2018-11-01 | $14.38 | $14.56 | $14.23 | $14.24 | $11.81 | 100,493 |
| 2018-10-31 | $14.68 | $14.68 | $14.30 | $14.33 | $11.89 | 138,429 |
| 2018-10-30 | $14.68 | $14.88 | $14.62 | $14.68 | $12.18 | 167,375 |
| 2018-10-29 | $14.58 | $14.80 | $14.54 | $14.66 | $12.16 | 95,269 |
| 2018-10-26 | $14.80 | $14.84 | $14.39 | $14.52 | $12.05 | 147,864 |
| 2018-10-25 | $14.50 | $14.82 | $14.42 | $14.76 | $12.25 | 229,457 |
| 2018-10-24 | $14.36 | $14.66 | $14.31 | $14.46 | $12.00 | 139,132 |
| 2018-10-23 | $14.31 | $14.51 | $14.10 | $14.40 | $11.95 | 118,916 |
| 2018-10-22 | $14.64 | $14.74 | $14.31 | $14.37 | $11.92 | 137,409 |
| 2018-10-19 | $14.64 | $14.85 | $14.62 | $14.66 | $12.16 | 134,178 |
| 2018-10-18 | $14.81 | $14.83 | $14.59 | $14.65 | $12.15 | 142,300 |
| 2018-10-17 | $14.97 | $15.01 | $14.72 | $14.81 | $12.29 | 117,073 |
| 2018-10-16 | $14.73 | $15.07 | $14.59 | $14.98 | $12.43 | 170,850 |
| 2018-10-15 | $14.39 | $14.92 | $14.39 | $14.73 | $12.22 | 280,986 |
| 2018-10-12 | $15.03 | $15.10 | $14.41 | $14.42 | $11.96 | 258,932 |
| 2018-10-11 | $15.29 | $15.43 | $14.92 | $14.93 | $12.39 | 197,818 |
| 2018-10-10 | $15.39 | $15.53 | $15.25 | $15.30 | $12.69 | 184,743 |
| 2018-10-09 | $15.32 | $15.50 | $15.32 | $15.44 | $12.81 | 96,487 |
| 2018-10-08 | $15.24 | $15.49 | $15.24 | $15.35 | $12.73 | 102,828 |
| 2018-10-05 | $15.17 | $15.29 | $15.16 | $15.23 | $12.64 | 119,442 |
| 2018-10-04 | $15.27 | $15.32 | $15.05 | $15.12 | $12.54 | 187,749 |
| 2018-10-03 | $15.45 | $15.46 | $15.26 | $15.32 | $12.71 | 123,332 |
| 2018-10-02 | $15.55 | $15.55 | $15.42 | $15.45 | $12.82 | 81,441 |
| 2018-10-01 | $15.69 | $15.70 | $15.51 | $15.55 | $12.90 | 107,214 |
| 2018-09-28 | $15.49 | $15.68 | $15.48 | $15.64 | $12.98 | 136,651 |
| 2018-09-27 | $15.48 | $15.65 | $15.41 | $15.49 | $12.85 | 112,346 |
| 2018-09-26 | $15.42 | $15.55 | $15.40 | $15.43 | $12.80 | 134,965 |
| 2018-09-25 | $15.47 | $15.54 | $15.40 | $15.43 | $12.80 | 164,709 |
| 2018-09-24 | $15.61 | $15.66 | $15.36 | $15.42 | $12.79 | 144,761 |
| 2018-09-21 | $15.60 | $15.69 | $15.52 | $15.64 | $12.98 | 312,212 |
| 2018-09-20 | $15.50 | $15.63 | $15.42 | $15.60 | $12.94 | 139,435 |
| 2018-09-19 | $15.55 | $15.65 | $15.44 | $15.45 | $12.82 | 169,416 |
| 2018-09-18 | $15.81 | $15.88 | $15.59 | $15.59 | $12.93 | 114,953 |
| 2018-09-17 | $15.76 | $16.00 | $15.57 | $15.81 | $13.12 | 280,483 |
| 2018-09-14 | $15.58 | $15.66 | $15.36 | $15.60 | $12.94 | 206,478 |
| 2018-09-13 | $15.60 | $15.70 | $15.53 | $15.63 | $12.97 | 94,168 |
| 2018-09-12 | $15.48 | $15.56 | $15.20 | $15.55 | $12.90 | 252,911 |
| 2018-09-11 | $15.60 | $15.60 | $15.43 | $15.48 | $12.84 | 89,504 |
| 2018-09-10 | $15.69 | $15.75 | $15.50 | $15.57 | $12.92 | 84,264 |
| 2018-09-07 | $15.87 | $15.87 | $15.59 | $15.65 | $12.98 | 78,882 |
| 2018-09-06 | $15.97 | $16.11 | $15.89 | $15.91 | $13.20 | 130,370 |
| 2018-09-05 | $15.64 | $15.97 | $15.55 | $15.95 | $13.23 | 117,371 |
| 2018-09-04 | $15.97 | $15.97 | $15.63 | $15.69 | $13.02 | 118,722 |
| 2018-08-31 | $15.94 | $16.05 | $15.84 | $15.96 | $13.24 | 134,913 |
| 2018-08-30 | $16.16 | $16.20 | $15.94 | $15.97 | $13.25 | 103,697 |
| 2018-08-29 | $16.17 | $16.32 | $16.01 | $16.09 | $13.35 | 138,007 |
| 2018-08-28 | $16.02 | $16.15 | $15.91 | $16.14 | $13.39 | 99,852 |
| 2018-08-27 | $16.20 | $16.20 | $15.94 | $16.05 | $13.32 | 131,034 |
| 2018-08-24 | $16.25 | $16.28 | $16.09 | $16.12 | $13.37 | 106,413 |
| 2018-08-23 | $16.37 | $16.48 | $16.15 | $16.24 | $13.47 | 139,812 |
| 2018-08-22 | $16.51 | $16.53 | $16.33 | $16.41 | $13.61 | 111,269 |
| 2018-08-21 | $16.57 | $16.69 | $16.47 | $16.50 | $13.69 | 114,066 |
| 2018-08-20 | $16.50 | $16.65 | $16.40 | $16.56 | $13.74 | 128,129 |
| 2018-08-17 | $16.25 | $16.50 | $16.25 | $16.43 | $13.63 | 151,885 |
| 2018-08-16 | $16.06 | $16.25 | $16.03 | $16.24 | $13.47 | 120,809 |
| 2018-08-15 | $15.73 | $16.15 | $15.71 | $16.06 | $13.32 | 217,570 |
| 2018-08-14 | $15.40 | $16.11 | $15.32 | $15.85 | $13.15 | 200,735 |
| 2018-08-13 | $15.38 | $15.58 | $15.31 | $15.57 | $12.77 | 135,450 |
| 2018-08-10 | $15.54 | $15.62 | $15.35 | $15.37 | $12.61 | 83,625 |
| 2018-08-09 | $15.73 | $15.75 | $15.50 | $15.61 | $12.81 | 170,036 |
| 2018-08-08 | $15.55 | $16.25 | $15.51 | $15.63 | $12.82 | 204,348 |
| 2018-08-07 | $15.22 | $15.54 | $15.17 | $15.52 | $12.73 | 130,338 |
| 2018-08-06 | $15.27 | $15.30 | $15.09 | $15.22 | $12.49 | 53,295 |
| 2018-08-03 | $15.34 | $15.41 | $15.16 | $15.23 | $12.49 | 67,797 |
| 2018-08-02 | $15.28 | $15.44 | $15.18 | $15.30 | $12.55 | 83,070 |
| 2018-08-01 | $15.28 | $15.48 | $15.05 | $15.32 | $12.57 | 140,958 |
| 2018-07-31 | $14.96 | $15.51 | $14.96 | $15.44 | $12.67 | 160,881 |
| 2018-07-30 | $15.00 | $15.14 | $14.89 | $14.92 | $12.24 | 94,780 |
| 2018-07-27 | $15.50 | $15.50 | $14.99 | $15.01 | $12.31 | 121,054 |
| 2018-07-26 | $15.56 | $15.73 | $15.49 | $15.51 | $12.72 | 56,474 |
| 2018-07-25 | $15.56 | $15.74 | $15.47 | $15.57 | $12.77 | 84,992 |
| 2018-07-24 | $15.57 | $15.61 | $15.37 | $15.57 | $12.77 | 204,372 |
| 2018-07-23 | $15.60 | $15.62 | $15.41 | $15.55 | $12.76 | 73,897 |
| 2018-07-20 | $15.82 | $15.82 | $15.56 | $15.60 | $12.80 | 86,312 |
| 2018-07-19 | $15.57 | $15.93 | $15.50 | $15.82 | $12.98 | 142,248 |
| 2018-07-18 | $15.85 | $15.97 | $15.40 | $15.54 | $12.75 | 176,439 |
| 2018-07-17 | $15.78 | $16.04 | $15.70 | $15.87 | $13.02 | 365,233 |
| 2018-07-16 | $15.63 | $15.71 | $15.54 | $15.70 | $12.88 | 116,551 |
| 2018-07-13 | $15.80 | $15.86 | $15.65 | $15.65 | $12.84 | 95,711 |
| 2018-07-12 | $15.88 | $15.88 | $15.69 | $15.82 | $12.98 | 152,159 |
| 2018-07-11 | $15.82 | $16.00 | $15.68 | $15.90 | $13.04 | 149,370 |
| 2018-07-10 | $15.75 | $15.86 | $15.65 | $15.84 | $12.99 | 286,122 |
| 2018-07-09 | $16.03 | $16.03 | $15.68 | $15.75 | $12.92 | 227,178 |
| 2018-07-06 | $16.00 | $16.06 | $15.88 | $16.03 | $13.15 | 146,767 |
| 2018-07-05 | $15.73 | $15.97 | $15.70 | $15.96 | $13.09 | 153,325 |
| 2018-07-03 | $15.45 | $15.82 | $15.45 | $15.75 | $12.92 | 94,702 |
| 2018-07-02 | $15.39 | $15.51 | $15.28 | $15.47 | $12.69 | 166,083 |
| 2018-06-29 | $15.02 | $15.40 | $14.98 | $15.35 | $12.59 | 436,106 |
| 2018-06-28 | $14.90 | $15.06 | $14.90 | $15.04 | $12.34 | 424,361 |
| 2018-06-27 | $14.95 | $14.98 | $14.88 | $14.91 | $12.23 | 132,589 |
| 2018-06-26 | $14.91 | $14.99 | $14.89 | $14.95 | $12.26 | 337,068 |
| 2018-06-25 | $14.86 | $14.93 | $14.76 | $14.89 | $12.21 | 296,262 |
| 2018-06-22 | $14.65 | $14.98 | $14.64 | $14.93 | $12.25 | 468,682 |
| 2018-06-21 | $14.77 | $14.79 | $14.63 | $14.69 | $12.05 | 129,228 |
| 2018-06-20 | $14.72 | $14.83 | $14.68 | $14.77 | $12.12 | 138,558 |
| 2018-06-19 | $14.65 | $14.80 | $14.63 | $14.70 | $12.06 | 332,168 |
| 2018-06-18 | $14.71 | $14.77 | $14.54 | $14.69 | $12.05 | 169,559 |
| 2018-06-15 | $14.74 | $15.00 | $14.71 | $14.71 | $12.07 | 428,684 |
| 2018-06-14 | $14.69 | $14.89 | $14.69 | $14.76 | $12.11 | 154,704 |
| 2018-06-13 | $14.69 | $14.75 | $14.61 | $14.69 | $12.05 | 208,272 |
| 2018-06-12 | $14.67 | $14.81 | $14.59 | $14.70 | $12.06 | 212,948 |
| 2018-06-11 | $14.66 | $14.72 | $14.57 | $14.67 | $12.03 | 180,186 |
| 2018-06-08 | $14.90 | $14.95 | $14.66 | $14.67 | $12.03 | 142,372 |
| 2018-06-07 | $14.86 | $14.94 | $14.76 | $14.91 | $12.23 | 179,966 |
| 2018-06-06 | $14.85 | $14.94 | $14.74 | $14.85 | $12.18 | 193,778 |
| 2018-06-05 | $14.69 | $14.93 | $14.67 | $14.91 | $12.23 | 430,284 |
| 2018-06-04 | $14.49 | $14.86 | $14.39 | $14.66 | $12.03 | 255,709 |
| 2018-06-01 | $14.81 | $14.87 | $14.20 | $14.45 | $11.85 | 302,509 |
| 2018-05-31 | $15.14 | $15.23 | $14.71 | $14.71 | $12.07 | 877,475 |
| 2018-05-30 | $15.00 | $15.33 | $14.96 | $15.15 | $12.43 | 462,938 |
| 2018-05-29 | $14.90 | $15.08 | $14.88 | $15.07 | $12.36 | 285,311 |
| 2018-05-25 | $14.95 | $14.99 | $14.84 | $14.95 | $12.26 | 183,159 |
| 2018-05-24 | $14.89 | $15.02 | $14.72 | $14.94 | $12.26 | 216,156 |
| 2018-05-23 | $14.34 | $14.91 | $14.33 | $14.89 | $12.21 | 269,093 |
| 2018-05-22 | $14.25 | $14.36 | $14.09 | $14.34 | $11.76 | 178,767 |
| 2018-05-21 | $13.92 | $14.33 | $13.82 | $14.26 | $11.70 | 150,947 |
| 2018-05-18 | $13.92 | $14.05 | $13.79 | $13.93 | $11.43 | 166,363 |
| 2018-05-17 | $13.93 | $14.03 | $13.76 | $13.84 | $11.35 | 132,303 |
| 2018-05-16 | $13.92 | $14.05 | $13.89 | $13.93 | $11.43 | 147,814 |
| 2018-05-15 | $13.97 | $13.97 | $13.76 | $13.92 | $11.42 | 242,736 |
| 2018-05-14 | $13.97 | $14.05 | $13.64 | $13.89 | $11.39 | 142,824 |
| 2018-05-11 | $14.29 | $14.34 | $14.10 | $14.16 | $11.47 | 129,713 |
| 2018-05-10 | $14.05 | $14.39 | $14.00 | $14.35 | $11.62 | 175,465 |
| 2018-05-09 | $14.17 | $14.32 | $13.97 | $14.30 | $11.58 | 128,336 |
| 2018-05-08 | $14.13 | $14.25 | $14.11 | $14.16 | $11.47 | 299,924 |
| 2018-05-07 | $14.09 | $14.19 | $14.02 | $14.14 | $11.45 | 149,016 |
| 2018-05-04 | $13.77 | $14.05 | $13.77 | $13.99 | $11.33 | 81,375 |
| 2018-05-03 | $13.74 | $13.85 | $13.70 | $13.77 | $11.15 | 86,038 |
| 2018-05-02 | $13.70 | $13.87 | $13.60 | $13.73 | $11.12 | 97,723 |
| 2018-05-01 | $13.55 | $13.76 | $13.43 | $13.68 | $11.08 | 157,796 |
| 2018-04-30 | $13.45 | $13.60 | $13.40 | $13.53 | $10.96 | 149,534 |
| 2018-04-27 | $13.05 | $13.50 | $13.05 | $13.47 | $10.91 | 155,747 |
| 2018-04-26 | $12.93 | $13.12 | $12.90 | $13.06 | $10.58 | 153,261 |
| 2018-04-25 | $12.85 | $12.99 | $12.77 | $12.93 | $10.47 | 109,449 |
| 2018-04-24 | $13.00 | $13.00 | $12.81 | $12.84 | $10.40 | 170,184 |
| 2018-04-23 | $13.01 | $13.11 | $12.92 | $12.97 | $10.50 | 88,267 |
| 2018-04-20 | $13.24 | $13.24 | $12.94 | $12.98 | $10.51 | 100,344 |
| 2018-04-19 | $13.34 | $13.34 | $13.14 | $13.25 | $10.73 | 96,291 |
| 2018-04-18 | $13.44 | $13.47 | $13.33 | $13.35 | $10.81 | 95,386 |
| 2018-04-17 | $13.25 | $13.52 | $13.20 | $13.42 | $10.87 | 233,312 |
| 2018-04-16 | $13.20 | $13.34 | $13.15 | $13.25 | $10.73 | 178,716 |
| 2018-04-13 | $13.17 | $13.23 | $13.04 | $13.19 | $10.68 | 142,432 |
| 2018-04-12 | $13.27 | $13.27 | $13.00 | $13.15 | $10.65 | 209,867 |
| 2018-04-11 | $13.04 | $13.29 | $12.91 | $13.18 | $10.67 | 143,407 |
| 2018-04-10 | $13.17 | $13.18 | $13.02 | $13.10 | $10.61 | 210,040 |
| 2018-04-09 | $13.18 | $13.27 | $13.05 | $13.15 | $10.65 | 121,038 |
| 2018-04-06 | $13.10 | $13.27 | $13.07 | $13.12 | $10.62 | 369,366 |
| 2018-04-05 | $13.24 | $13.24 | $13.01 | $13.10 | $10.61 | 131,468 |
| 2018-04-04 | $13.14 | $13.38 | $13.09 | $13.20 | $10.69 | 180,902 |
| 2018-04-03 | $13.09 | $13.30 | $12.89 | $13.23 | $10.71 | 177,717 |
| 2018-04-02 | $13.39 | $13.44 | $12.97 | $13.09 | $10.60 | 163,659 |
| 2018-03-29 | $13.50 | $13.56 | $13.32 | $13.41 | $10.86 | 175,712 |
| 2018-03-28 | $13.25 | $13.60 | $13.24 | $13.44 | $10.88 | 179,490 |
| 2018-03-27 | $13.01 | $13.41 | $12.81 | $13.18 | $10.67 | 254,808 |
| 2018-03-26 | $12.92 | $13.05 | $12.81 | $12.99 | $10.52 | 204,662 |
| 2018-03-23 | $12.80 | $12.92 | $12.71 | $12.85 | $10.41 | 297,018 |
| 2018-03-22 | $12.77 | $13.10 | $12.77 | $12.83 | $10.39 | 209,953 |
| 2018-03-21 | $12.76 | $12.93 | $12.70 | $12.84 | $10.40 | 215,680 |
| 2018-03-20 | $12.92 | $12.94 | $12.57 | $12.75 | $10.33 | 225,107 |
| 2018-03-19 | $12.90 | $12.90 | $12.55 | $12.87 | $10.42 | 158,468 |
| 2018-03-16 | $12.70 | $13.01 | $12.65 | $12.90 | $10.45 | 291,838 |
| 2018-03-15 | $12.76 | $12.82 | $12.58 | $12.68 | $10.27 | 151,638 |
| 2018-03-14 | $12.91 | $12.94 | $12.70 | $12.76 | $10.33 | 213,486 |
| 2018-03-13 | $12.92 | $13.11 | $12.81 | $12.87 | $10.42 | 342,091 |
| 2018-03-12 | $12.28 | $12.98 | $12.25 | $12.87 | $10.42 | 423,367 |
| 2018-03-09 | $12.09 | $12.23 | $11.38 | $12.22 | $9.90 | 302,605 |
| 2018-03-08 | $12.20 | $12.20 | $11.93 | $12.09 | $9.79 | 98,670 |
| 2018-03-07 | $11.82 | $12.20 | $11.82 | $12.20 | $9.88 | 180,461 |
| 2018-03-06 | $11.86 | $11.93 | $11.70 | $11.86 | $9.60 | 188,411 |
| 2018-03-05 | $11.89 | $11.96 | $11.78 | $11.80 | $9.56 | 121,500 |
| 2018-03-02 | $11.83 | $11.98 | $11.71 | $11.88 | $9.62 | 116,191 |
| 2018-03-01 | $11.70 | $12.07 | $11.65 | $11.89 | $9.63 | 183,483 |
| 2018-02-28 | $11.83 | $11.96 | $11.67 | $11.67 | $9.45 | 189,470 |
| 2018-02-27 | $12.34 | $12.41 | $11.73 | $11.76 | $9.52 | 230,218 |
| 2018-02-26 | $12.29 | $12.37 | $12.21 | $12.34 | $9.99 | 115,193 |
| 2018-02-23 | $12.22 | $12.35 | $12.15 | $12.26 | $9.93 | 172,472 |
| 2018-02-22 | $12.04 | $12.26 | $11.92 | $12.20 | $9.88 | 166,938 |
| 2018-02-21 | $12.22 | $12.36 | $11.98 | $12.03 | $9.74 | 265,204 |
| 2018-02-20 | $12.17 | $12.41 | $12.17 | $12.18 | $9.86 | 180,885 |
| 2018-02-16 | $12.09 | $12.30 | $12.09 | $12.16 | $9.85 | 240,668 |
| 2018-02-15 | $12.25 | $12.29 | $12.08 | $12.13 | $9.82 | 306,789 |
| 2018-02-14 | $12.14 | $12.28 | $11.95 | $12.26 | $9.93 | 280,235 |
| 2018-02-13 | $12.28 | $12.49 | $12.10 | $12.42 | $9.91 | 147,568 |
| 2018-02-12 | $12.63 | $12.63 | $11.93 | $12.34 | $9.85 | 270,686 |
| 2018-02-09 | $12.51 | $12.69 | $12.27 | $12.62 | $10.07 | 214,204 |
| 2018-02-08 | $12.52 | $12.88 | $12.35 | $12.41 | $9.90 | 261,339 |
| 2018-02-07 | $12.52 | $12.70 | $12.43 | $12.49 | $9.97 | 222,381 |
| 2018-02-06 | $12.30 | $12.61 | $12.25 | $12.55 | $10.02 | 319,343 |
| 2018-02-05 | $12.79 | $12.99 | $12.31 | $12.36 | $9.86 | 283,215 |
| 2018-02-02 | $12.77 | $13.02 | $12.61 | $12.86 | $10.26 | 202,933 |
| 2018-02-01 | $13.37 | $13.37 | $12.87 | $12.91 | $10.30 | 360,357 |
| 2018-01-31 | $13.40 | $13.50 | $13.25 | $13.38 | $10.68 | 248,376 |
| 2018-01-30 | $13.36 | $13.51 | $13.27 | $13.40 | $10.69 | 144,736 |
| 2018-01-29 | $13.81 | $13.83 | $13.27 | $13.40 | $10.69 | 271,560 |
| 2018-01-26 | $14.17 | $14.17 | $13.85 | $13.89 | $11.09 | 175,244 |
| 2018-01-25 | $14.15 | $14.19 | $14.03 | $14.16 | $11.30 | 116,531 |
| 2018-01-24 | $14.32 | $14.36 | $14.10 | $14.13 | $11.28 | 193,011 |
| 2018-01-23 | $14.33 | $14.61 | $14.21 | $14.38 | $11.48 | 201,274 |
| 2018-01-22 | $14.14 | $14.41 | $14.14 | $14.34 | $11.44 | 131,948 |
| 2018-01-19 | $14.01 | $14.21 | $14.00 | $14.14 | $11.29 | 114,398 |
| 2018-01-18 | $14.31 | $14.40 | $14.03 | $14.03 | $11.20 | 200,262 |
| 2018-01-17 | $14.00 | $14.42 | $13.98 | $14.35 | $11.45 | 223,273 |
| 2018-01-16 | $14.00 | $14.26 | $13.98 | $14.00 | $11.17 | 176,038 |
| 2018-01-12 | $13.99 | $14.12 | $13.90 | $13.98 | $11.16 | 114,885 |
| 2018-01-11 | $13.80 | $14.12 | $13.80 | $14.00 | $11.17 | 116,526 |
| 2018-01-10 | $14.00 | $14.00 | $13.78 | $13.91 | $11.10 | 187,646 |
| 2018-01-09 | $14.18 | $14.22 | $14.05 | $14.05 | $11.21 | 129,382 |
| 2018-01-08 | $14.22 | $14.27 | $14.10 | $14.18 | $11.32 | 113,141 |
| 2018-01-05 | $14.30 | $14.34 | $14.19 | $14.27 | $11.39 | 100,981 |
| 2018-01-04 | $14.30 | $14.36 | $14.16 | $14.19 | $11.33 | 134,703 |
| 2018-01-03 | $14.52 | $14.67 | $14.21 | $14.29 | $11.40 | 175,830 |
| 2018-01-02 | $14.96 | $14.96 | $14.54 | $14.54 | $11.60 | 195,409 |
| 2017-12-29 | $15.00 | $15.10 | $14.85 | $14.90 | $11.89 | 254,586 |
| 2017-12-28 | $14.93 | $15.04 | $14.86 | $14.97 | $11.95 | 161,148 |
| 2017-12-27 | $14.74 | $14.99 | $14.66 | $14.90 | $11.89 | 651,943 |
| 2017-12-26 | $14.31 | $14.72 | $14.31 | $14.65 | $11.69 | 348,916 |
| 2017-12-22 | $14.30 | $14.30 | $14.15 | $14.19 | $11.33 | 100,507 |
| 2017-12-21 | $14.45 | $14.45 | $14.13 | $14.25 | $11.37 | 158,744 |
| 2017-12-20 | $14.14 | $14.45 | $14.02 | $14.35 | $11.45 | 220,209 |
| 2017-12-19 | $14.81 | $14.83 | $14.10 | $14.12 | $11.27 | 161,716 |
| 2017-12-18 | $14.77 | $15.03 | $14.77 | $14.81 | $11.82 | 351,440 |
| 2017-12-15 | $14.80 | $14.96 | $14.72 | $14.77 | $11.79 | 264,729 |
| 2017-12-14 | $15.02 | $15.06 | $14.83 | $14.83 | $11.84 | 81,449 |
| 2017-12-13 | $14.83 | $15.18 | $14.83 | $15.06 | $12.02 | 154,158 |
| 2017-12-12 | $15.12 | $15.13 | $14.78 | $14.85 | $11.85 | 159,714 |
| 2017-12-11 | $15.05 | $15.21 | $15.05 | $15.11 | $12.06 | 103,521 |
| 2017-12-08 | $14.97 | $15.21 | $14.91 | $15.03 | $12.00 | 149,741 |
| 2017-12-07 | $15.00 | $15.18 | $14.85 | $14.98 | $11.96 | 205,922 |
| 2017-12-06 | $15.15 | $15.28 | $14.99 | $15.01 | $11.98 | 143,479 |
| 2017-12-05 | $15.33 | $15.49 | $15.10 | $15.10 | $12.05 | 126,504 |
| 2017-12-04 | $15.42 | $15.58 | $15.22 | $15.23 | $12.16 | 152,750 |
| 2017-12-01 | $15.39 | $15.41 | $15.15 | $15.35 | $12.25 | 109,992 |
| 2017-11-30 | $15.60 | $15.66 | $15.15 | $15.39 | $12.28 | 205,452 |
| 2017-11-29 | $15.53 | $15.70 | $15.48 | $15.60 | $12.45 | 138,706 |
| 2017-11-28 | $15.77 | $15.80 | $15.45 | $15.53 | $12.39 | 125,297 |
| 2017-11-27 | $15.44 | $15.83 | $15.42 | $15.71 | $12.54 | 323,398 |
| 2017-11-24 | $15.46 | $15.59 | $15.41 | $15.44 | $12.32 | 30,246 |
| 2017-11-22 | $15.55 | $15.74 | $15.39 | $15.44 | $12.32 | 119,243 |
| 2017-11-21 | $15.18 | $15.61 | $15.15 | $15.59 | $12.44 | 135,447 |
| 2017-11-20 | $15.17 | $15.24 | $15.03 | $15.04 | $12.00 | 94,010 |
| 2017-11-17 | $15.13 | $15.27 | $15.08 | $15.20 | $12.13 | 68,199 |
| 2017-11-16 | $14.88 | $15.28 | $14.88 | $15.20 | $12.13 | 195,025 |
| 2017-11-15 | $15.04 | $15.06 | $14.77 | $14.88 | $11.88 | 103,434 |
| 2017-11-14 | $14.87 | $15.11 | $14.85 | $15.07 | $12.03 | 81,373 |
| 2017-11-13 | $15.26 | $15.29 | $15.08 | $15.11 | $11.92 | 105,727 |
| 2017-11-10 | $15.25 | $15.39 | $15.21 | $15.23 | $12.01 | 103,209 |
| 2017-11-09 | $15.18 | $15.42 | $15.18 | $15.35 | $12.11 | 88,466 |
| 2017-11-08 | $15.21 | $15.36 | $15.14 | $15.27 | $12.04 | 65,190 |
| 2017-11-07 | $15.29 | $15.52 | $15.25 | $15.30 | $12.07 | 91,675 |
| 2017-11-06 | $15.37 | $15.37 | $15.22 | $15.31 | $12.07 | 93,542 |
| 2017-11-03 | $14.95 | $15.41 | $14.84 | $15.37 | $12.12 | 104,128 |
| 2017-11-02 | $14.95 | $15.13 | $14.88 | $15.08 | $11.89 | 79,629 |
| 2017-11-01 | $15.04 | $15.14 | $14.87 | $14.93 | $11.78 | 99,063 |
| 2017-10-31 | $14.85 | $15.03 | $14.77 | $14.94 | $11.78 | 188,423 |
| 2017-10-30 | $15.00 | $15.00 | $14.74 | $14.80 | $11.67 | 128,778 |
| 2017-10-27 | $15.02 | $15.10 | $14.92 | $15.02 | $11.85 | 111,115 |
| 2017-10-26 | $15.10 | $15.10 | $14.90 | $14.98 | $11.81 | 83,145 |
| 2017-10-25 | $15.17 | $15.20 | $15.03 | $15.03 | $11.85 | 63,130 |
| 2017-10-24 | $15.41 | $15.49 | $15.11 | $15.19 | $11.98 | 108,716 |
| 2017-10-23 | $15.63 | $15.63 | $15.36 | $15.39 | $12.14 | 68,854 |
| 2017-10-20 | $15.69 | $15.69 | $15.52 | $15.62 | $12.32 | 70,456 |
| 2017-10-19 | $15.78 | $15.78 | $15.55 | $15.60 | $12.30 | 61,299 |
| 2017-10-18 | $15.62 | $15.82 | $15.59 | $15.73 | $12.41 | 79,586 |
| 2017-10-17 | $15.78 | $15.82 | $15.61 | $15.64 | $12.33 | 85,944 |
| 2017-10-16 | $15.89 | $15.98 | $15.75 | $15.78 | $12.45 | 138,214 |
| 2017-10-13 | $15.94 | $15.96 | $15.83 | $15.92 | $12.56 | 91,894 |
| 2017-10-12 | $15.88 | $16.03 | $15.78 | $15.95 | $12.58 | 77,583 |
| 2017-10-11 | $15.89 | $16.06 | $15.88 | $15.91 | $12.55 | 140,756 |
| 2017-10-10 | $15.88 | $15.96 | $15.71 | $15.93 | $12.56 | 104,355 |
| 2017-10-09 | $15.65 | $15.92 | $15.65 | $15.79 | $12.45 | 75,079 |
| 2017-10-06 | $15.56 | $15.62 | $15.34 | $15.62 | $12.32 | 74,412 |
| 2017-10-05 | $15.48 | $15.66 | $15.47 | $15.58 | $12.29 | 102,946 |
| 2017-10-04 | $15.70 | $15.70 | $15.34 | $15.46 | $12.19 | 113,711 |
| 2017-10-03 | $15.57 | $15.70 | $15.56 | $15.68 | $12.37 | 132,184 |
| 2017-10-02 | $15.57 | $15.64 | $15.50 | $15.59 | $12.30 | 148,043 |
| 2017-09-29 | $15.52 | $15.67 | $15.48 | $15.55 | $12.26 | 141,755 |
| 2017-09-28 | $15.36 | $15.51 | $15.31 | $15.51 | $12.23 | 96,310 |
| 2017-09-27 | $15.20 | $15.43 | $15.12 | $15.37 | $12.12 | 155,227 |
| 2017-09-26 | $15.18 | $15.35 | $15.14 | $15.22 | $12.00 | 108,546 |
| 2017-09-25 | $15.10 | $15.30 | $15.10 | $15.15 | $11.95 | 153,332 |
| 2017-09-22 | $15.10 | $15.24 | $14.95 | $15.01 | $11.84 | 129,763 |
| 2017-09-21 | $15.24 | $15.33 | $14.99 | $15.05 | $11.87 | 150,833 |
| 2017-09-20 | $15.40 | $15.43 | $15.19 | $15.20 | $11.99 | 158,795 |
| 2017-09-19 | $15.70 | $15.70 | $15.28 | $15.35 | $12.11 | 299,918 |
| 2017-09-18 | $15.82 | $15.87 | $15.68 | $15.68 | $12.37 | 135,156 |
| 2017-09-15 | $15.90 | $15.92 | $15.73 | $15.82 | $12.48 | 474,251 |
| 2017-09-14 | $15.90 | $15.93 | $15.79 | $15.89 | $12.53 | 101,769 |
| 2017-09-13 | $16.01 | $16.03 | $15.89 | $15.91 | $12.55 | 120,001 |
| 2017-09-12 | $16.11 | $16.11 | $15.71 | $16.00 | $12.62 | 210,471 |
| 2017-09-11 | $16.13 | $16.19 | $16.10 | $16.12 | $12.71 | 210,193 |
| 2017-09-08 | $16.09 | $16.17 | $16.03 | $16.12 | $12.71 | 168,050 |
| 2017-09-07 | $16.08 | $16.16 | $15.97 | $16.03 | $12.64 | 167,704 |
| 2017-09-06 | $16.15 | $16.24 | $16.00 | $16.06 | $12.67 | 143,297 |
| 2017-09-05 | $16.16 | $16.20 | $15.94 | $16.11 | $12.71 | 131,030 |
| 2017-09-01 | $15.89 | $16.26 | $15.89 | $16.14 | $12.73 | 227,764 |
| 2017-08-31 | $15.70 | $15.87 | $15.69 | $15.82 | $12.48 | 321,204 |
| 2017-08-30 | $15.48 | $15.78 | $15.39 | $15.74 | $12.41 | 122,100 |
| 2017-08-29 | $15.56 | $15.81 | $15.45 | $15.49 | $12.22 | 130,715 |
| 2017-08-28 | $15.75 | $15.81 | $15.62 | $15.70 | $12.38 | 85,268 |
| 2017-08-25 | $15.75 | $15.82 | $15.60 | $15.72 | $12.40 | 101,931 |
| 2017-08-24 | $15.80 | $15.87 | $15.71 | $15.73 | $12.41 | 105,278 |
| 2017-08-23 | $15.57 | $15.82 | $15.52 | $15.77 | $12.44 | 148,898 |
| 2017-08-22 | $15.69 | $15.73 | $15.58 | $15.63 | $12.33 | 177,501 |
| 2017-08-21 | $15.13 | $15.61 | $15.13 | $15.58 | $12.29 | 198,213 |
| 2017-08-18 | $14.96 | $15.17 | $14.86 | $15.14 | $11.94 | 157,591 |
| 2017-08-17 | $15.21 | $15.31 | $15.05 | $15.06 | $11.88 | 121,702 |
| 2017-08-16 | $15.34 | $15.46 | $15.14 | $15.19 | $11.98 | 142,577 |
| 2017-08-15 | $15.43 | $15.47 | $15.24 | $15.34 | $12.10 | 111,448 |
| 2017-08-14 | $15.35 | $15.46 | $14.25 | $15.43 | $12.17 | 180,474 |
| 2017-08-11 | $14.96 | $15.39 | $14.96 | $15.33 | $12.09 | 178,427 |
| 2017-08-10 | $15.54 | $15.58 | $15.45 | $15.54 | $12.11 | 179,107 |
| 2017-08-09 | $15.77 | $15.77 | $15.44 | $15.62 | $12.18 | 186,376 |
| 2017-08-08 | $16.08 | $16.13 | $15.66 | $15.74 | $12.27 | 176,272 |
| 2017-08-07 | $16.58 | $16.58 | $16.05 | $16.17 | $12.60 | 117,581 |
| 2017-08-04 | $16.27 | $16.80 | $16.26 | $16.58 | $12.92 | 235,711 |
| 2017-08-03 | $16.25 | $16.29 | $16.19 | $16.25 | $12.67 | 204,162 |
| 2017-08-02 | $16.37 | $16.43 | $16.08 | $16.24 | $12.66 | 112,495 |
| 2017-08-01 | $16.59 | $16.62 | $16.26 | $16.49 | $12.85 | 84,212 |
| 2017-07-31 | $16.62 | $16.63 | $16.38 | $16.54 | $12.89 | 62,631 |
| 2017-07-28 | $16.61 | $16.68 | $16.51 | $16.58 | $12.92 | 132,930 |
| 2017-07-27 | $16.53 | $16.79 | $16.50 | $16.61 | $12.95 | 246,340 |
| 2017-07-26 | $16.40 | $16.59 | $16.35 | $16.54 | $12.89 | 179,907 |
| 2017-07-25 | $16.66 | $16.66 | $16.39 | $16.40 | $12.78 | 95,450 |
| 2017-07-24 | $16.48 | $16.70 | $16.47 | $16.66 | $12.99 | 146,616 |
| 2017-07-21 | $16.67 | $16.68 | $16.45 | $16.58 | $12.92 | 180,156 |
| 2017-07-20 | $16.72 | $16.77 | $16.48 | $16.54 | $12.89 | 86,082 |
| 2017-07-19 | $16.61 | $16.75 | $16.57 | $16.62 | $12.96 | 142,400 |
| 2017-07-18 | $16.50 | $16.65 | $16.50 | $16.58 | $12.92 | 115,278 |
| 2017-07-17 | $16.52 | $16.60 | $16.43 | $16.52 | $12.88 | 137,546 |
| 2017-07-14 | $16.78 | $16.91 | $16.03 | $16.53 | $12.89 | 274,311 |
| 2017-07-13 | $16.93 | $16.97 | $16.64 | $16.81 | $13.10 | 97,926 |
| 2017-07-12 | $16.93 | $17.12 | $16.84 | $16.98 | $13.24 | 116,822 |
| 2017-07-11 | $16.80 | $16.91 | $16.57 | $16.89 | $13.17 | 118,020 |
| 2017-07-10 | $16.71 | $16.79 | $16.56 | $16.79 | $13.09 | 126,359 |
| 2017-07-07 | $16.75 | $16.95 | $16.62 | $16.72 | $13.03 | 106,756 |
| 2017-07-06 | $17.01 | $17.01 | $16.67 | $16.72 | $13.03 | 85,965 |
| 2017-07-05 | $17.29 | $17.29 | $16.89 | $17.03 | $13.28 | 86,772 |
| 2017-07-03 | $17.04 | $17.29 | $16.90 | $17.29 | $13.48 | 110,168 |
| 2017-06-30 | $17.04 | $17.09 | $16.89 | $17.05 | $13.29 | 156,797 |
| 2017-06-29 | $17.15 | $17.15 | $16.73 | $17.05 | $13.29 | 181,711 |
| 2017-06-28 | $17.24 | $17.30 | $17.03 | $17.22 | $13.42 | 110,436 |
| 2017-06-27 | $17.21 | $17.21 | $16.92 | $17.18 | $13.39 | 181,229 |
| 2017-06-26 | $17.32 | $17.32 | $17.17 | $17.27 | $13.46 | 115,615 |
| 2017-06-23 | $17.12 | $17.32 | $17.11 | $17.21 | $13.42 | 519,027 |
| 2017-06-22 | $17.27 | $17.33 | $17.02 | $17.12 | $13.35 | 119,334 |
| 2017-06-21 | $17.24 | $17.35 | $17.06 | $17.20 | $13.41 | 163,726 |
| 2017-06-20 | $17.44 | $17.48 | $17.20 | $17.29 | $13.48 | 132,971 |
| 2017-06-19 | $17.40 | $17.50 | $17.34 | $17.42 | $13.58 | 206,220 |
| 2017-06-16 | $17.35 | $17.42 | $17.18 | $17.40 | $13.56 | 331,736 |
| 2017-06-15 | $17.21 | $17.48 | $17.17 | $17.42 | $13.58 | 228,030 |
| 2017-06-14 | $17.15 | $17.41 | $17.13 | $17.32 | $13.50 | 175,349 |
| 2017-06-13 | $17.30 | $17.30 | $17.11 | $17.25 | $13.45 | 137,838 |
| 2017-06-12 | $17.36 | $17.41 | $17.23 | $17.31 | $13.49 | 168,871 |
| 2017-06-09 | $17.37 | $17.58 | $17.29 | $17.40 | $13.56 | 165,054 |
| 2017-06-08 | $17.58 | $17.77 | $17.28 | $17.45 | $13.60 | 248,640 |
| 2017-06-07 | $17.49 | $17.54 | $17.30 | $17.53 | $13.67 | 137,463 |
| 2017-06-06 | $17.70 | $17.71 | $17.40 | $17.46 | $13.61 | 229,789 |
| 2017-06-05 | $17.85 | $17.85 | $17.53 | $17.72 | $13.81 | 195,344 |
| 2017-06-02 | $17.07 | $17.90 | $17.07 | $17.89 | $13.95 | 406,845 |
| 2017-06-01 | $16.68 | $17.07 | $16.56 | $17.04 | $13.28 | 367,853 |
| 2017-05-31 | $17.36 | $17.60 | $16.68 | $16.70 | $13.02 | 1,826,054 |
| 2017-05-30 | $17.24 | $17.42 | $17.19 | $17.27 | $13.46 | 339,927 |
| 2017-05-26 | $17.13 | $17.31 | $16.99 | $17.24 | $13.44 | 314,105 |
| 2017-05-25 | $17.05 | $17.25 | $16.90 | $17.09 | $13.32 | 417,229 |
| 2017-05-24 | $16.40 | $17.17 | $16.40 | $17.05 | $13.29 | 378,092 |
| 2017-05-23 | $16.46 | $16.58 | $16.28 | $16.35 | $12.75 | 200,560 |
| 2017-05-22 | $16.54 | $16.56 | $16.39 | $16.46 | $12.83 | 224,188 |
| 2017-05-19 | $16.48 | $16.59 | $16.35 | $16.50 | $12.86 | 158,547 |
| 2017-05-18 | $16.31 | $16.52 | $16.05 | $16.44 | $12.82 | 206,363 |
| 2017-05-17 | $16.42 | $16.48 | $16.33 | $16.33 | $12.73 | 183,135 |
| 2017-05-16 | $16.26 | $16.56 | $16.24 | $16.41 | $12.79 | 350,993 |
| 2017-05-15 | $16.40 | $16.44 | $16.07 | $16.14 | $12.58 | 291,422 |
| 2017-05-12 | $17.01 | $17.04 | $16.30 | $16.36 | $12.75 | 395,062 |
| 2017-05-11 | $16.77 | $17.16 | $16.76 | $17.01 | $13.26 | 331,925 |
| 2017-05-10 | $15.86 | $17.14 | $15.67 | $16.98 | $13.10 | 374,518 |
| 2017-05-09 | $16.19 | $16.38 | $16.15 | $16.36 | $12.62 | 195,317 |
| 2017-05-08 | $16.14 | $16.30 | $16.03 | $16.25 | $12.53 | 127,362 |
| 2017-05-05 | $15.78 | $16.21 | $15.65 | $16.14 | $12.45 | 119,822 |
| 2017-05-04 | $15.83 | $16.02 | $15.44 | $15.74 | $12.14 | 99,581 |
| 2017-05-03 | $16.01 | $16.01 | $15.72 | $15.82 | $12.20 | 118,153 |
| 2017-05-02 | $16.29 | $16.30 | $15.98 | $16.01 | $12.35 | 102,038 |
| 2017-05-01 | $16.02 | $16.30 | $16.00 | $16.28 | $12.56 | 91,894 |
| 2017-04-28 | $16.10 | $16.13 | $15.90 | $16.02 | $12.36 | 125,418 |
| 2017-04-27 | $16.10 | $16.26 | $16.10 | $16.14 | $12.45 | 149,642 |
| 2017-04-26 | $15.66 | $16.15 | $15.60 | $16.06 | $12.39 | 340,667 |
| 2017-04-25 | $15.58 | $15.70 | $15.54 | $15.65 | $12.07 | 279,919 |
| 2017-04-24 | $15.75 | $15.75 | $15.40 | $15.54 | $11.99 | 127,555 |
| 2017-04-21 | $15.60 | $15.74 | $15.58 | $15.62 | $12.05 | 210,696 |
| 2017-04-20 | $15.58 | $15.64 | $15.43 | $15.60 | $12.03 | 155,946 |
| 2017-04-19 | $15.50 | $15.68 | $15.46 | $15.56 | $12.00 | 318,695 |
| 2017-04-18 | $15.44 | $15.52 | $15.44 | $15.49 | $11.95 | 136,794 |
| 2017-04-17 | $15.31 | $15.46 | $15.31 | $15.46 | $11.93 | 109,482 |
| 2017-04-13 | $15.32 | $15.38 | $15.11 | $15.30 | $11.80 | 100,568 |
| 2017-04-12 | $15.45 | $15.45 | $15.29 | $15.34 | $11.83 | 91,078 |
| 2017-04-11 | $15.42 | $15.57 | $15.42 | $15.49 | $11.95 | 134,463 |
| 2017-04-10 | $15.39 | $15.54 | $15.06 | $15.45 | $11.92 | 109,150 |
| 2017-04-07 | $15.26 | $15.46 | $15.26 | $15.38 | $11.86 | 152,901 |
| 2017-04-06 | $14.98 | $15.27 | $14.84 | $15.26 | $11.77 | 102,060 |
| 2017-04-05 | $15.09 | $15.15 | $14.95 | $14.96 | $11.54 | 113,478 |
| 2017-04-04 | $15.13 | $15.15 | $14.93 | $15.04 | $11.60 | 117,881 |
| 2017-04-03 | $15.21 | $15.21 | $15.10 | $15.12 | $11.66 | 71,930 |
| 2017-03-31 | $14.98 | $15.26 | $14.93 | $15.21 | $11.73 | 179,652 |
| 2017-03-30 | $14.94 | $15.00 | $14.80 | $14.98 | $11.56 | 71,163 |
| 2017-03-29 | $14.84 | $15.08 | $14.84 | $14.92 | $11.51 | 73,260 |
| 2017-03-28 | $14.90 | $14.99 | $14.75 | $14.96 | $11.54 | 85,168 |
| 2017-03-27 | $14.80 | $14.99 | $14.66 | $14.93 | $11.52 | 98,756 |
| 2017-03-24 | $14.90 | $15.35 | $14.79 | $14.85 | $11.45 | 124,513 |
| 2017-03-23 | $14.30 | $14.97 | $14.20 | $14.92 | $11.51 | 197,627 |
| 2017-03-22 | $14.06 | $14.47 | $13.81 | $14.31 | $11.04 | 192,215 |
| 2017-03-21 | $14.27 | $14.30 | $13.99 | $14.01 | $10.81 | 99,386 |
| 2017-03-20 | $14.39 | $14.40 | $14.16 | $14.19 | $10.95 | 60,625 |
| 2017-03-17 | $14.30 | $14.44 | $14.23 | $14.37 | $11.08 | 179,618 |
| 2017-03-16 | $14.15 | $14.47 | $14.08 | $14.30 | $11.03 | 127,537 |
| 2017-03-15 | $13.85 | $14.33 | $13.82 | $14.24 | $10.98 | 249,839 |
| 2017-03-14 | $13.92 | $14.00 | $13.76 | $13.84 | $10.68 | 80,193 |
| 2017-03-13 | $13.89 | $14.11 | $13.89 | $13.99 | $10.79 | 87,277 |
| 2017-03-10 | $13.97 | $13.99 | $13.65 | $13.91 | $10.73 | 153,867 |
| 2017-03-09 | $14.01 | $14.35 | $13.82 | $13.91 | $10.73 | 151,278 |
| 2017-03-08 | $14.23 | $14.27 | $13.94 | $13.95 | $10.76 | 80,442 |
| 2017-03-07 | $14.49 | $14.54 | $14.31 | $14.33 | $11.05 | 40,455 |
| 2017-03-06 | $14.65 | $14.65 | $14.38 | $14.49 | $11.18 | 49,307 |
| 2017-03-03 | $14.73 | $14.74 | $14.36 | $14.65 | $11.30 | 76,432 |
| 2017-03-02 | $14.86 | $14.90 | $14.74 | $14.81 | $11.42 | 62,254 |
| 2017-03-01 | $14.85 | $15.01 | $14.79 | $14.91 | $11.50 | 125,653 |
| 2017-02-28 | $14.73 | $14.92 | $14.71 | $14.85 | $11.45 | 205,254 |
| 2017-02-27 | $14.64 | $14.81 | $14.60 | $14.79 | $11.41 | 154,004 |
| 2017-02-24 | $14.63 | $14.69 | $14.56 | $14.64 | $11.29 | 101,134 |
| 2017-02-23 | $14.53 | $14.67 | $14.41 | $14.64 | $11.29 | 95,973 |
| 2017-02-22 | $14.57 | $14.58 | $14.46 | $14.52 | $11.20 | 43,098 |
| 2017-02-21 | $14.36 | $14.57 | $14.30 | $14.57 | $11.24 | 141,155 |
| 2017-02-17 | $14.27 | $14.37 | $14.10 | $14.30 | $11.03 | 86,386 |
| 2017-02-16 | $14.25 | $14.38 | $14.18 | $14.22 | $10.97 | 82,969 |
| 2017-02-15 | $14.24 | $14.38 | $14.03 | $14.21 | $10.96 | 97,370 |
| 2017-02-14 | $14.54 | $14.59 | $14.35 | $14.40 | $11.11 | 70,168 |
| 2017-02-13 | $14.86 | $14.90 | $14.59 | $14.64 | $11.29 | 67,003 |
| 2017-02-10 | $14.86 | $15.10 | $14.81 | $15.01 | $11.44 | 176,876 |
| 2017-02-09 | $14.87 | $15.00 | $14.82 | $14.95 | $11.39 | 72,679 |
| 2017-02-08 | $14.88 | $14.94 | $14.63 | $14.81 | $11.29 | 78,834 |
| 2017-02-07 | $14.77 | $14.92 | $14.67 | $14.82 | $11.29 | 91,794 |
| 2017-02-06 | $14.92 | $14.92 | $14.67 | $14.69 | $11.19 | 73,317 |
| 2017-02-03 | $14.80 | $14.89 | $14.70 | $14.87 | $11.33 | 72,976 |
| 2017-02-02 | $14.70 | $14.76 | $14.57 | $14.71 | $11.21 | 55,097 |
| 2017-02-01 | $14.66 | $14.82 | $14.55 | $14.68 | $11.19 | 94,642 |
| 2017-01-31 | $14.78 | $14.86 | $14.61 | $14.65 | $11.16 | 137,611 |
| 2017-01-30 | $14.96 | $14.97 | $14.68 | $14.72 | $11.22 | 154,823 |
| 2017-01-27 | $14.90 | $15.00 | $14.67 | $14.96 | $11.40 | 156,103 |
| 2017-01-26 | $14.96 | $15.00 | $14.90 | $14.93 | $11.38 | 100,655 |
| 2017-01-25 | $14.88 | $15.00 | $14.82 | $14.96 | $11.40 | 78,146 |
| 2017-01-24 | $14.61 | $15.02 | $14.50 | $14.89 | $11.35 | 86,032 |
| 2017-01-23 | $14.05 | $14.71 | $14.05 | $14.60 | $11.13 | 108,617 |
| 2017-01-20 | $14.20 | $14.29 | $14.07 | $14.25 | $10.86 | 54,073 |
| 2017-01-19 | $14.22 | $14.27 | $14.00 | $14.25 | $10.86 | 86,237 |
| 2017-01-18 | $14.21 | $14.30 | $14.12 | $14.23 | $10.84 | 62,056 |
| 2017-01-17 | $14.22 | $14.31 | $13.97 | $14.12 | $10.76 | 70,973 |
| 2017-01-13 | $14.23 | $14.44 | $14.20 | $14.36 | $10.94 | 87,138 |
| 2017-01-12 | $14.40 | $14.40 | $14.07 | $14.22 | $10.84 | 65,468 |
| 2017-01-11 | $14.40 | $14.49 | $14.27 | $14.46 | $11.02 | 49,180 |
| 2017-01-10 | $14.36 | $14.52 | $14.23 | $14.50 | $11.05 | 55,408 |
| 2017-01-09 | $14.58 | $14.66 | $14.30 | $14.35 | $10.93 | 81,355 |
| 2017-01-06 | $14.60 | $14.71 | $14.50 | $14.53 | $11.07 | 69,494 |
| 2017-01-05 | $14.95 | $14.95 | $14.66 | $14.74 | $11.23 | 107,434 |
| 2017-01-04 | $15.03 | $15.16 | $14.94 | $15.03 | $11.45 | 117,265 |
| 2017-01-03 | $15.12 | $15.17 | $14.82 | $14.97 | $11.41 | 152,460 |
| 2016-12-30 | $14.82 | $15.50 | $14.80 | $15.05 | $11.47 | 121,489 |
| 2016-12-29 | $14.61 | $14.89 | $14.59 | $14.83 | $11.30 | 101,066 |
| 2016-12-28 | $14.51 | $14.60 | $14.46 | $14.52 | $11.06 | 71,364 |
| 2016-12-27 | $14.39 | $14.74 | $14.29 | $14.52 | $11.06 | 100,237 |
| 2016-12-23 | $14.47 | $14.53 | $14.32 | $14.46 | $11.02 | 98,458 |
| 2016-12-22 | $14.38 | $14.43 | $14.27 | $14.40 | $10.97 | 40,557 |
| 2016-12-21 | $14.64 | $14.87 | $14.32 | $14.38 | $10.96 | 223,255 |
| 2016-12-20 | $14.55 | $14.75 | $14.34 | $14.64 | $11.16 | 169,179 |
| 2016-12-19 | $13.80 | $14.59 | $13.77 | $14.49 | $11.04 | 206,922 |
| 2016-12-16 | $13.43 | $13.85 | $13.43 | $13.77 | $10.49 | 350,109 |
| 2016-12-15 | $13.31 | $13.62 | $13.16 | $13.42 | $10.23 | 149,739 |
| 2016-12-14 | $13.50 | $13.52 | $13.27 | $13.36 | $10.18 | 96,478 |
| 2016-12-13 | $13.22 | $13.53 | $13.11 | $13.50 | $10.29 | 124,790 |
| 2016-12-12 | $13.14 | $13.32 | $12.99 | $13.23 | $10.08 | 245,066 |
| 2016-12-09 | $13.59 | $13.71 | $13.24 | $13.26 | $10.10 | 118,163 |
| 2016-12-08 | $13.20 | $13.67 | $13.20 | $13.63 | $10.39 | 137,859 |
| 2016-12-07 | $13.24 | $13.42 | $13.19 | $13.28 | $10.12 | 90,069 |
| 2016-12-06 | $13.12 | $13.31 | $13.03 | $13.22 | $10.07 | 73,885 |
| 2016-12-05 | $13.03 | $13.12 | $12.96 | $13.12 | $10.00 | 52,640 |
| 2016-12-02 | $12.90 | $13.07 | $12.87 | $12.96 | $9.88 | 69,640 |
| 2016-12-01 | $13.07 | $13.08 | $12.67 | $12.83 | $9.78 | 89,192 |
| 2016-11-30 | $13.29 | $13.29 | $13.08 | $13.12 | $10.00 | 92,455 |
| 2016-11-29 | $13.29 | $13.40 | $13.25 | $13.31 | $10.14 | 132,901 |
| 2016-11-28 | $13.19 | $13.30 | $13.15 | $13.24 | $10.09 | 86,622 |
| 2016-11-25 | $13.07 | $13.23 | $13.07 | $13.20 | $10.06 | 47,449 |
| 2016-11-23 | $13.14 | $13.22 | $12.92 | $13.08 | $9.97 | 120,115 |
| 2016-11-22 | $12.97 | $13.28 | $12.97 | $13.20 | $10.06 | 80,529 |
| 2016-11-21 | $12.87 | $13.05 | $12.87 | $12.98 | $9.89 | 96,691 |
| 2016-11-18 | $12.86 | $12.94 | $12.79 | $12.92 | $9.85 | 160,288 |
| 2016-11-17 | $13.05 | $13.09 | $12.86 | $12.88 | $9.81 | 66,420 |
| 2016-11-16 | $13.04 | $13.12 | $12.96 | $13.00 | $9.91 | 130,475 |
| 2016-11-15 | $13.29 | $13.37 | $13.02 | $13.06 | $9.95 | 106,846 |
| 2016-11-14 | $13.20 | $13.48 | $13.01 | $13.38 | $10.20 | 206,837 |
| 2016-11-11 | $12.18 | $13.50 | $12.18 | $13.24 | $10.09 | 342,712 |
| 2016-11-10 | $11.97 | $12.27 | $11.47 | $12.22 | $9.31 | 159,452 |
| 2016-11-09 | $12.14 | $12.27 | $11.75 | $12.27 | $9.21 | 147,286 |
| 2016-11-08 | $12.05 | $12.25 | $12.00 | $12.23 | $9.18 | 93,860 |
| 2016-11-07 | $11.82 | $12.15 | $11.77 | $12.09 | $9.08 | 111,059 |
| 2016-11-04 | $11.74 | $11.82 | $11.63 | $11.75 | $8.82 | 71,633 |
| 2016-11-03 | $11.67 | $11.76 | $11.59 | $11.67 | $8.76 | 115,343 |
| 2016-11-02 | $11.80 | $11.80 | $11.60 | $11.62 | $8.73 | 77,453 |
| 2016-11-01 | $12.13 | $12.13 | $11.75 | $11.76 | $8.83 | 84,248 |
| 2016-10-31 | $12.06 | $12.16 | $11.97 | $12.12 | $9.10 | 58,088 |
| 2016-10-28 | $12.01 | $12.10 | $11.91 | $11.96 | $8.98 | 46,895 |
| 2016-10-27 | $12.16 | $12.18 | $11.97 | $12.02 | $9.03 | 81,969 |
| 2016-10-26 | $12.33 | $12.34 | $12.14 | $12.14 | $9.12 | 108,869 |
| 2016-10-25 | $12.41 | $12.47 | $12.28 | $12.44 | $9.34 | 87,256 |
| 2016-10-24 | $12.54 | $12.70 | $12.26 | $12.44 | $9.34 | 83,629 |
| 2016-10-21 | $12.28 | $12.54 | $12.28 | $12.44 | $9.34 | 113,771 |
| 2016-10-20 | $12.22 | $12.43 | $12.20 | $12.40 | $9.31 | 122,294 |
| 2016-10-19 | $11.97 | $12.29 | $11.92 | $12.20 | $9.16 | 164,006 |
| 2016-10-18 | $11.77 | $12.07 | $11.71 | $11.95 | $8.97 | 91,817 |
| 2016-10-17 | $11.62 | $11.77 | $11.62 | $11.73 | $8.81 | 72,159 |
| 2016-10-14 | $11.67 | $11.83 | $11.55 | $11.74 | $8.82 | 66,283 |
| 2016-10-13 | $11.68 | $11.77 | $11.59 | $11.71 | $8.79 | 58,605 |
| 2016-10-12 | $11.48 | $11.75 | $11.48 | $11.74 | $8.82 | 71,731 |
| 2016-10-11 | $11.55 | $11.57 | $11.45 | $11.48 | $8.62 | 51,330 |
| 2016-10-10 | $11.51 | $11.63 | $11.42 | $11.59 | $8.70 | 59,732 |
| 2016-10-07 | $11.51 | $11.60 | $11.51 | $11.53 | $8.66 | 40,228 |
| 2016-10-06 | $11.50 | $11.60 | $11.28 | $11.51 | $8.64 | 61,308 |
| 2016-10-05 | $11.67 | $11.67 | $11.48 | $11.52 | $8.65 | 99,721 |
| 2016-10-04 | $11.83 | $11.91 | $11.60 | $11.65 | $8.75 | 65,439 |
| 2016-10-03 | $11.90 | $11.90 | $11.76 | $11.85 | $8.90 | 62,178 |
| 2016-09-30 | $11.91 | $12.02 | $11.81 | $11.92 | $8.95 | 127,278 |
| 2016-09-29 | $11.86 | $11.93 | $11.73 | $11.92 | $8.95 | 65,890 |
| 2016-09-28 | $12.05 | $12.09 | $11.85 | $11.95 | $8.97 | 76,807 |
| 2016-09-27 | $12.10 | $12.20 | $12.05 | $12.07 | $9.06 | 80,501 |
| 2016-09-26 | $12.10 | $12.14 | $12.04 | $12.06 | $9.06 | 95,404 |
| 2016-09-23 | $11.91 | $12.25 | $11.88 | $12.25 | $9.20 | 171,809 |
| 2016-09-22 | $12.04 | $12.10 | $11.95 | $12.00 | $9.01 | 145,702 |
| 2016-09-21 | $11.96 | $12.09 | $11.71 | $12.05 | $9.05 | 102,749 |
| 2016-09-20 | $11.99 | $12.00 | $11.89 | $11.91 | $8.94 | 62,705 |
| 2016-09-19 | $11.87 | $11.98 | $11.75 | $11.97 | $8.99 | 83,625 |
| 2016-09-16 | $11.62 | $11.80 | $11.43 | $11.80 | $8.86 | 226,031 |
| 2016-09-15 | $11.61 | $11.69 | $11.51 | $11.60 | $8.71 | 86,334 |
| 2016-09-14 | $11.48 | $11.63 | $11.41 | $11.57 | $8.69 | 94,062 |
| 2016-09-13 | $11.71 | $11.80 | $11.49 | $11.50 | $8.64 | 104,824 |
| 2016-09-12 | $11.71 | $11.90 | $11.70 | $11.86 | $8.91 | 121,561 |
| 2016-09-09 | $12.03 | $12.16 | $11.70 | $11.70 | $8.79 | 142,715 |
| 2016-09-08 | $12.16 | $12.29 | $12.08 | $12.17 | $9.14 | 81,047 |
| 2016-09-07 | $12.00 | $12.19 | $11.98 | $12.17 | $9.14 | 163,900 |
| 2016-09-06 | $12.06 | $12.13 | $11.97 | $11.98 | $9.00 | 73,100 |
| 2016-09-02 | $12.01 | $12.25 | $11.98 | $12.09 | $9.08 | 118,953 |
| 2016-09-01 | $11.78 | $12.01 | $11.71 | $11.99 | $9.00 | 79,049 |
| 2016-08-31 | $11.72 | $11.89 | $11.70 | $11.84 | $8.89 | 92,528 |
| 2016-08-30 | $11.76 | $11.90 | $11.70 | $11.73 | $8.81 | 80,965 |
| 2016-08-29 | $11.75 | $11.92 | $11.75 | $11.78 | $8.85 | 63,418 |
| 2016-08-26 | $11.98 | $12.02 | $11.71 | $11.74 | $8.82 | 58,902 |
| 2016-08-25 | $11.85 | $12.02 | $11.79 | $11.99 | $9.00 | 170,922 |
| 2016-08-24 | $11.94 | $12.14 | $11.77 | $11.91 | $8.94 | 149,653 |
| 2016-08-23 | $11.84 | $12.00 | $11.82 | $11.99 | $9.00 | 76,799 |
| 2016-08-22 | $11.87 | $11.89 | $11.72 | $11.85 | $8.90 | 54,384 |
| 2016-08-19 | $11.98 | $11.98 | $11.75 | $11.77 | $8.84 | 57,700 |
| 2016-08-18 | $11.93 | $12.04 | $11.88 | $12.03 | $9.03 | 59,662 |
| 2016-08-17 | $11.82 | $11.93 | $11.80 | $11.93 | $8.96 | 47,843 |
| 2016-08-16 | $11.97 | $11.97 | $11.80 | $11.86 | $8.91 | 78,186 |
| 2016-08-15 | $12.07 | $12.11 | $12.01 | $12.03 | $9.03 | 100,537 |
| 2016-08-12 | $12.02 | $12.14 | $12.02 | $12.11 | $9.09 | 82,778 |
| 2016-08-11 | $12.23 | $12.25 | $12.03 | $12.10 | $9.09 | 92,857 |
| 2016-08-10 | $12.69 | $12.70 | $12.41 | $12.45 | $9.21 | 103,333 |
| 2016-08-09 | $12.55 | $12.70 | $12.37 | $12.69 | $9.39 | 106,859 |
| 2016-08-08 | $12.25 | $12.57 | $12.16 | $12.55 | $9.29 | 95,177 |
| 2016-08-05 | $12.25 | $12.37 | $12.10 | $12.25 | $9.06 | 116,838 |
| 2016-08-04 | $11.96 | $12.05 | $11.88 | $11.98 | $8.86 | 56,968 |
| 2016-08-03 | $12.13 | $12.13 | $11.85 | $11.99 | $8.87 | 50,320 |
| 2016-08-02 | $12.36 | $12.37 | $12.08 | $12.10 | $8.95 | 61,297 |
| 2016-08-01 | $12.40 | $12.41 | $12.26 | $12.34 | $9.13 | 57,799 |
| 2016-07-29 | $12.22 | $12.40 | $12.21 | $12.36 | $9.15 | 81,079 |
| 2016-07-28 | $12.21 | $12.35 | $12.08 | $12.28 | $9.09 | 33,110 |
| 2016-07-27 | $12.13 | $12.23 | $12.08 | $12.20 | $9.03 | 59,086 |
| 2016-07-26 | $12.13 | $12.21 | $12.03 | $12.15 | $8.99 | 75,712 |
| 2016-07-25 | $12.37 | $12.42 | $12.11 | $12.21 | $9.03 | 65,574 |
| 2016-07-22 | $12.27 | $12.42 | $12.24 | $12.31 | $9.11 | 59,777 |
| 2016-07-21 | $12.35 | $12.42 | $12.24 | $12.31 | $9.11 | 51,947 |
| 2016-07-20 | $12.42 | $12.42 | $12.24 | $12.34 | $9.13 | 56,123 |
| 2016-07-19 | $12.21 | $12.44 | $12.21 | $12.40 | $9.18 | 73,362 |
| 2016-07-18 | $12.22 | $12.33 | $12.19 | $12.33 | $9.12 | 63,618 |
| 2016-07-15 | $12.13 | $12.23 | $11.96 | $12.22 | $9.04 | 81,830 |
| 2016-07-14 | $12.38 | $12.38 | $12.05 | $12.07 | $8.93 | 117,108 |
| 2016-07-13 | $12.50 | $12.50 | $12.20 | $12.32 | $9.12 | 169,962 |
| 2016-07-12 | $12.62 | $12.62 | $12.40 | $12.49 | $9.24 | 153,244 |
| 2016-07-11 | $12.64 | $12.64 | $12.43 | $12.57 | $9.30 | 116,051 |
| 2016-07-08 | $12.28 | $12.65 | $12.24 | $12.64 | $9.35 | 184,492 |
| 2016-07-07 | $12.26 | $12.40 | $12.21 | $12.31 | $9.11 | 183,977 |
| 2016-07-06 | $12.06 | $12.30 | $12.06 | $12.29 | $9.09 | 142,988 |
| 2016-07-05 | $11.70 | $12.17 | $11.60 | $12.15 | $8.99 | 185,176 |
| 2016-07-01 | $11.25 | $12.03 | $11.25 | $11.75 | $8.69 | 219,632 |
| 2016-06-30 | $11.09 | $11.26 | $10.96 | $11.25 | $8.32 | 186,838 |
| 2016-06-29 | $11.10 | $11.16 | $11.06 | $11.08 | $8.20 | 75,581 |
| 2016-06-28 | $10.95 | $11.19 | $10.82 | $11.06 | $8.18 | 151,367 |
| 2016-06-27 | $10.87 | $11.04 | $10.80 | $10.91 | $8.07 | 164,463 |
| 2016-06-24 | $10.89 | $11.14 | $10.81 | $10.97 | $8.12 | 367,237 |
| 2016-06-23 | $11.04 | $11.20 | $10.97 | $11.16 | $8.26 | 104,868 |
| 2016-06-22 | $10.94 | $11.00 | $10.87 | $10.96 | $8.11 | 53,267 |
| 2016-06-21 | $10.94 | $11.03 | $10.88 | $10.97 | $8.12 | 90,038 |
| 2016-06-20 | $10.81 | $11.09 | $10.81 | $10.93 | $8.09 | 189,845 |
| 2016-06-17 | $10.70 | $10.82 | $10.52 | $10.78 | $7.98 | 327,646 |
| 2016-06-16 | $10.57 | $10.73 | $10.49 | $10.68 | $7.90 | 157,251 |
| 2016-06-15 | $10.56 | $10.60 | $10.43 | $10.56 | $7.81 | 136,860 |
| 2016-06-14 | $10.55 | $10.60 | $10.46 | $10.56 | $7.81 | 62,584 |
| 2016-06-13 | $10.45 | $10.58 | $10.43 | $10.57 | $7.82 | 103,633 |
| 2016-06-10 | $10.40 | $10.49 | $10.39 | $10.48 | $7.75 | 65,925 |
| 2016-06-09 | $10.46 | $10.57 | $10.45 | $10.50 | $7.77 | 44,529 |
| 2016-06-08 | $10.24 | $10.56 | $10.17 | $10.54 | $7.80 | 151,526 |
| 2016-06-07 | $10.17 | $10.28 | $10.15 | $10.19 | $7.54 | 84,195 |
| 2016-06-06 | $10.15 | $10.19 | $10.08 | $10.13 | $7.50 | 29,354 |
| 2016-06-03 | $10.07 | $10.18 | $10.06 | $10.15 | $7.51 | 48,523 |
| 2016-06-02 | $9.93 | $10.10 | $9.92 | $10.09 | $7.47 | 39,586 |
| 2016-06-01 | $9.96 | $10.00 | $9.92 | $9.95 | $7.36 | 30,817 |
| 2016-05-31 | $10.01 | $10.01 | $9.82 | $9.94 | $7.35 | 87,895 |
| 2016-05-27 | $9.85 | $10.01 | $9.84 | $9.98 | $7.38 | 72,446 |
| 2016-05-26 | $9.79 | $9.84 | $9.74 | $9.81 | $7.26 | 35,937 |
| 2016-05-25 | $9.83 | $9.83 | $9.74 | $9.78 | $7.24 | 38,379 |
| 2016-05-24 | $9.76 | $9.93 | $9.76 | $9.88 | $7.31 | 84,015 |
| 2016-05-23 | $9.72 | $9.85 | $9.61 | $9.74 | $7.21 | 86,017 |
| 2016-05-20 | $9.65 | $9.70 | $9.56 | $9.69 | $7.17 | 52,095 |
| 2016-05-19 | $9.69 | $9.72 | $9.53 | $9.60 | $7.10 | 57,212 |
| 2016-05-18 | $9.68 | $9.75 | $9.60 | $9.68 | $7.16 | 110,543 |
| 2016-05-17 | $9.90 | $9.90 | $9.66 | $9.68 | $7.16 | 121,856 |
| 2016-05-16 | $9.88 | $9.95 | $9.88 | $9.90 | $7.33 | 64,280 |
| 2016-05-13 | $9.88 | $9.99 | $9.76 | $9.89 | $7.32 | 124,814 |
| 2016-05-12 | $9.81 | $9.92 | $9.71 | $9.84 | $7.28 | 129,447 |
| 2016-05-11 | $10.00 | $10.09 | $9.84 | $10.01 | $7.27 | 152,690 |
| 2016-05-10 | $9.87 | $10.06 | $9.87 | $9.97 | $7.24 | 208,389 |
| 2016-05-09 | $9.79 | $9.99 | $9.76 | $9.89 | $7.19 | 90,716 |
| 2016-05-06 | $9.81 | $9.92 | $9.76 | $9.84 | $7.15 | 70,612 |
| 2016-05-05 | $9.84 | $9.88 | $9.70 | $9.80 | $7.12 | 61,345 |
| 2016-05-04 | $9.73 | $9.88 | $9.71 | $9.83 | $7.14 | 76,512 |
| 2016-05-03 | $9.81 | $9.83 | $9.65 | $9.72 | $7.06 | 83,281 |
| 2016-05-02 | $9.90 | $9.98 | $9.80 | $9.89 | $7.19 | 73,973 |
| 2016-04-29 | $9.82 | $9.84 | $9.72 | $9.80 | $7.12 | 67,923 |
| 2016-04-28 | $9.84 | $9.98 | $9.80 | $9.82 | $7.14 | 66,736 |
| 2016-04-27 | $9.93 | $9.96 | $9.86 | $9.95 | $7.23 | 42,244 |
| 2016-04-26 | $9.86 | $9.95 | $9.79 | $9.92 | $7.21 | 69,200 |
| 2016-04-25 | $9.91 | $9.96 | $9.78 | $9.82 | $7.14 | 43,724 |
| 2016-04-22 | $9.81 | $9.92 | $9.78 | $9.90 | $7.19 | 65,680 |
| 2016-04-21 | $9.88 | $9.92 | $9.75 | $9.78 | $7.11 | 55,866 |
| 2016-04-20 | $9.94 | $9.95 | $9.84 | $9.88 | $7.18 | 40,445 |
| 2016-04-19 | $9.96 | $10.00 | $9.90 | $9.94 | $7.22 | 32,037 |
| 2016-04-18 | $9.88 | $10.00 | $9.77 | $9.97 | $7.24 | 59,108 |
| 2016-04-15 | $9.67 | $9.90 | $9.65 | $9.83 | $7.14 | 63,627 |
| 2016-04-14 | $9.79 | $9.79 | $9.57 | $9.70 | $7.05 | 65,810 |
| 2016-04-13 | $9.80 | $9.80 | $9.65 | $9.78 | $7.11 | 82,718 |
| 2016-04-12 | $9.80 | $9.83 | $9.63 | $9.70 | $7.05 | 94,908 |
| 2016-04-11 | $9.72 | $9.79 | $9.68 | $9.75 | $7.08 | 66,650 |
| 2016-04-08 | $9.65 | $9.70 | $9.55 | $9.64 | $7.00 | 73,037 |
| 2016-04-07 | $9.73 | $9.84 | $9.55 | $9.61 | $6.98 | 81,621 |
| 2016-04-06 | $9.78 | $9.80 | $9.71 | $9.78 | $7.11 | 53,478 |
| 2016-04-05 | $9.83 | $9.88 | $9.76 | $9.77 | $7.10 | 51,164 |
| 2016-04-04 | $9.92 | $9.96 | $9.81 | $9.88 | $7.18 | 36,092 |
| 2016-04-01 | $9.85 | $10.00 | $9.73 | $9.93 | $7.22 | 74,775 |
| 2016-03-31 | $10.10 | $10.10 | $9.90 | $9.92 | $7.21 | 42,037 |
| 2016-03-30 | $10.07 | $10.14 | $10.00 | $10.00 | $7.27 | 45,920 |
| 2016-03-29 | $9.72 | $10.09 | $9.72 | $10.04 | $7.30 | 83,685 |
| 2016-03-28 | $9.85 | $9.93 | $9.74 | $9.76 | $7.09 | 33,894 |
| 2016-03-24 | $9.68 | $9.95 | $9.65 | $9.87 | $7.17 | 72,683 |
| 2016-03-23 | $9.80 | $9.96 | $9.69 | $9.70 | $7.05 | 56,489 |
| 2016-03-22 | $10.03 | $10.04 | $9.79 | $9.82 | $7.14 | 88,074 |
| 2016-03-21 | $10.05 | $10.27 | $10.01 | $10.03 | $7.29 | 91,747 |
| 2016-03-18 | $10.70 | $10.79 | $9.95 | $9.96 | $7.24 | 535,444 |
| 2016-03-17 | $10.38 | $10.70 | $10.38 | $10.65 | $7.74 | 130,998 |
| 2016-03-16 | $10.38 | $10.48 | $10.30 | $10.44 | $7.59 | 69,049 |
| 2016-03-15 | $10.40 | $10.45 | $10.34 | $10.38 | $7.54 | 81,701 |
| 2016-03-14 | $10.38 | $10.38 | $10.30 | $10.34 | $7.51 | 52,947 |
| 2016-03-11 | $10.10 | $10.44 | $9.81 | $10.32 | $7.50 | 159,381 |
| 2016-03-10 | $9.63 | $10.06 | $9.63 | $9.90 | $7.19 | 98,402 |
| 2016-03-09 | $9.64 | $9.86 | $9.49 | $9.64 | $7.00 | 34,039 |
| 2016-03-08 | $9.72 | $9.79 | $9.61 | $9.64 | $7.00 | 50,321 |
| 2016-03-07 | $9.67 | $9.81 | $9.67 | $9.78 | $7.11 | 29,307 |
| 2016-03-04 | $9.61 | $9.70 | $9.46 | $9.67 | $7.03 | 41,662 |
| 2016-03-03 | $9.59 | $9.61 | $9.53 | $9.61 | $6.98 | 31,903 |
| 2016-03-02 | $9.47 | $9.59 | $9.46 | $9.58 | $6.96 | 27,990 |
| 2016-03-01 | $9.40 | $9.58 | $9.37 | $9.53 | $6.92 | 35,284 |
| 2016-02-29 | $9.58 | $9.63 | $9.35 | $9.39 | $6.82 | 51,467 |
| 2016-02-26 | $9.56 | $9.58 | $9.43 | $9.54 | $6.93 | 44,231 |
| 2016-02-25 | $9.49 | $9.57 | $9.49 | $9.53 | $6.92 | 23,247 |
| 2016-02-24 | $9.27 | $9.57 | $9.24 | $9.41 | $6.84 | 49,074 |
| 2016-02-23 | $9.49 | $9.55 | $9.32 | $9.34 | $6.79 | 46,771 |
| 2016-02-22 | $9.42 | $9.57 | $9.38 | $9.45 | $6.87 | 71,353 |
| 2016-02-19 | $9.35 | $9.62 | $9.35 | $9.42 | $6.84 | 59,612 |
| 2016-02-18 | $9.28 | $9.40 | $9.23 | $9.35 | $6.79 | 66,223 |
| 2016-02-17 | $9.33 | $9.40 | $9.22 | $9.28 | $6.74 | 60,619 |
| 2016-02-16 | $9.25 | $9.40 | $9.23 | $9.32 | $6.77 | 58,551 |
| 2016-02-12 | $9.29 | $9.29 | $9.05 | $9.21 | $6.69 | 31,961 |
| 2016-02-11 | $9.00 | $9.30 | $9.00 | $9.22 | $6.70 | 67,546 |
| 2016-02-10 | $9.33 | $9.39 | $9.20 | $9.23 | $6.58 | 40,770 |
| 2016-02-09 | $9.20 | $9.36 | $9.10 | $9.30 | $6.63 | 60,786 |
| 2016-02-08 | $9.16 | $9.28 | $9.06 | $9.24 | $6.59 | 77,365 |
| 2016-02-05 | $9.22 | $9.26 | $9.12 | $9.15 | $6.52 | 81,196 |
| 2016-02-04 | $9.21 | $9.39 | $9.13 | $9.22 | $6.57 | 67,823 |
| 2016-02-03 | $9.32 | $9.33 | $9.09 | $9.20 | $6.56 | 110,463 |
| 2016-02-02 | $9.43 | $9.43 | $9.20 | $9.24 | $6.59 | 68,734 |
| 2016-02-01 | $9.38 | $9.43 | $9.31 | $9.39 | $6.69 | 58,265 |
| 2016-01-29 | $9.30 | $9.45 | $9.30 | $9.43 | $6.72 | 171,829 |
| 2016-01-28 | $9.31 | $9.44 | $9.22 | $9.22 | $6.57 | 43,626 |
| 2016-01-27 | $9.44 | $9.44 | $9.22 | $9.25 | $6.59 | 68,392 |
| 2016-01-26 | $9.60 | $9.67 | $9.45 | $9.50 | $6.77 | 55,629 |
| 2016-01-25 | $9.76 | $9.76 | $9.48 | $9.49 | $6.76 | 55,555 |
| 2016-01-22 | $9.40 | $9.88 | $9.40 | $9.76 | $6.96 | 95,513 |
| 2016-01-21 | $9.60 | $9.70 | $9.46 | $9.61 | $6.85 | 54,131 |
| 2016-01-20 | $9.32 | $9.62 | $9.10 | $9.51 | $6.78 | 109,266 |
| 2016-01-19 | $9.38 | $9.45 | $9.27 | $9.42 | $6.71 | 45,646 |
| 2016-01-15 | $9.25 | $9.38 | $9.15 | $9.29 | $6.62 | 77,132 |
| 2016-01-14 | $9.45 | $9.50 | $9.30 | $9.37 | $6.68 | 67,855 |
| 2016-01-13 | $9.64 | $9.68 | $9.39 | $9.40 | $6.70 | 81,836 |
| 2016-01-12 | $9.88 | $9.88 | $9.59 | $9.67 | $6.89 | 70,997 |
| 2016-01-11 | $9.78 | $9.86 | $9.75 | $9.81 | $6.99 | 27,501 |
| 2016-01-08 | $9.87 | $9.92 | $9.75 | $9.75 | $6.95 | 47,014 |
| 2016-01-07 | $9.87 | $9.96 | $9.85 | $9.86 | $7.03 | 40,044 |
| 2016-01-06 | $9.85 | $10.10 | $9.78 | $10.05 | $7.16 | 51,655 |
| 2016-01-05 | $9.81 | $10.08 | $9.80 | $9.99 | $7.12 | 38,245 |
| 2016-01-04 | $9.96 | $10.10 | $9.70 | $9.78 | $6.97 | 93,389 |
| 2015-12-31 | $10.23 | $10.29 | $10.09 | $10.12 | $7.21 | 45,775 |
| 2015-12-30 | $10.20 | $10.29 | $10.16 | $10.22 | $7.28 | 41,172 |
| 2015-12-29 | $10.19 | $10.28 | $10.19 | $10.22 | $7.28 | 27,719 |
| 2015-12-28 | $10.13 | $10.18 | $10.01 | $10.16 | $7.24 | 30,006 |
| 2015-12-24 | $10.20 | $10.25 | $10.15 | $10.17 | $7.25 | 17,659 |
| 2015-12-23 | $10.13 | $10.21 | $10.12 | $10.17 | $7.25 | 51,475 |
| 2015-12-22 | $10.14 | $10.27 | $10.10 | $10.14 | $7.23 | 40,916 |
| 2015-12-21 | $10.46 | $10.46 | $10.11 | $10.19 | $7.26 | 59,498 |
| 2015-12-18 | $10.17 | $10.35 | $10.10 | $10.34 | $7.37 | 260,104 |
| 2015-12-17 | $10.23 | $10.24 | $10.14 | $10.23 | $7.29 | 38,744 |
| 2015-12-16 | $10.00 | $10.19 | $9.97 | $10.18 | $7.26 | 93,434 |
| 2015-12-15 | $9.74 | $9.97 | $9.59 | $9.95 | $7.09 | 82,525 |
| 2015-12-14 | $9.48 | $9.67 | $9.46 | $9.54 | $6.80 | 65,890 |
| 2015-12-11 | $9.40 | $9.57 | $9.36 | $9.44 | $6.73 | 42,648 |
| 2015-12-10 | $9.66 | $9.68 | $9.51 | $9.53 | $6.79 | 25,423 |
| 2015-12-09 | $9.58 | $9.71 | $9.52 | $9.67 | $6.89 | 27,679 |
| 2015-12-08 | $9.60 | $9.64 | $9.56 | $9.63 | $6.86 | 21,551 |
| 2015-12-07 | $9.62 | $9.66 | $9.59 | $9.60 | $6.84 | 41,131 |
| 2015-12-04 | $9.57 | $9.73 | $9.57 | $9.67 | $6.89 | 25,474 |
| 2015-12-03 | $9.69 | $9.72 | $9.50 | $9.58 | $6.83 | 37,125 |
| 2015-12-02 | $9.84 | $9.85 | $9.67 | $9.69 | $6.91 | 31,992 |
| 2015-12-01 | $9.84 | $9.89 | $9.81 | $9.87 | $7.03 | 44,705 |
| 2015-11-30 | $9.70 | $9.88 | $9.70 | $9.80 | $6.98 | 94,960 |
| 2015-11-27 | $9.62 | $9.75 | $9.62 | $9.70 | $6.91 | 19,195 |
| 2015-11-25 | $9.47 | $9.70 | $9.47 | $9.64 | $6.87 | 56,935 |
| 2015-11-24 | $9.35 | $9.49 | $9.33 | $9.48 | $6.76 | 48,941 |
| 2015-11-23 | $9.35 | $9.45 | $9.35 | $9.41 | $6.71 | 39,051 |
| 2015-11-20 | $9.40 | $9.45 | $9.37 | $9.40 | $6.70 | 67,529 |
| 2015-11-19 | $9.39 | $9.43 | $9.35 | $9.37 | $6.68 | 34,018 |
| 2015-11-18 | $9.44 | $9.44 | $9.34 | $9.38 | $6.69 | 31,349 |
| 2015-11-17 | $9.34 | $9.43 | $9.34 | $9.35 | $6.66 | 30,177 |
| 2015-11-16 | $9.37 | $9.40 | $9.35 | $9.37 | $6.68 | 87,858 |
| 2015-11-13 | $9.38 | $9.44 | $9.35 | $9.35 | $6.66 | 50,814 |
| 2015-11-12 | $9.54 | $9.54 | $9.40 | $9.42 | $6.71 | 40,113 |
| 2015-11-11 | $9.68 | $9.72 | $9.66 | $9.69 | $6.78 | 23,724 |
| 2015-11-10 | $9.64 | $9.67 | $9.63 | $9.65 | $6.75 | 71,646 |
| 2015-11-09 | $9.88 | $9.89 | $9.62 | $9.65 | $6.75 | 55,893 |
| 2015-11-06 | $9.96 | $9.97 | $9.85 | $9.93 | $6.94 | 66,944 |
| 2015-11-05 | $9.92 | $10.05 | $9.85 | $10.03 | $7.01 | 53,697 |
| 2015-11-04 | $9.99 | $9.99 | $9.85 | $9.90 | $6.92 | 34,048 |
| 2015-11-03 | $10.04 | $10.04 | $9.79 | $9.95 | $6.96 | 36,578 |
| 2015-11-02 | $9.91 | $10.05 | $9.88 | $10.00 | $6.99 | 43,545 |
| 2015-10-30 | $10.18 | $10.18 | $9.76 | $9.89 | $6.92 | 111,368 |
| 2015-10-29 | $10.19 | $10.20 | $10.13 | $10.14 | $7.09 | 29,234 |
| 2015-10-28 | $10.04 | $10.20 | $9.92 | $10.16 | $7.11 | 65,896 |
| 2015-10-27 | $10.33 | $10.33 | $10.02 | $10.06 | $7.04 | 53,559 |
| 2015-10-26 | $10.34 | $10.34 | $10.16 | $10.32 | $7.22 | 38,449 |
| 2015-10-23 | $10.50 | $10.50 | $10.21 | $10.33 | $7.22 | 77,764 |
| 2015-10-22 | $10.25 | $10.55 | $10.16 | $10.51 | $7.35 | 106,840 |
| 2015-10-21 | $10.33 | $10.37 | $10.27 | $10.27 | $7.18 | 52,918 |
| 2015-10-20 | $10.23 | $10.37 | $10.21 | $10.34 | $7.23 | 90,566 |
| 2015-10-19 | $9.97 | $10.25 | $9.95 | $10.25 | $7.17 | 68,143 |
| 2015-10-16 | $9.97 | $9.99 | $9.90 | $9.97 | $6.97 | 70,761 |
| 2015-10-15 | $9.85 | $9.97 | $9.77 | $9.97 | $6.97 | 73,417 |
| 2015-10-14 | $9.91 | $9.95 | $9.83 | $9.86 | $6.90 | 41,223 |
| 2015-10-13 | $9.97 | $9.99 | $9.89 | $9.95 | $6.96 | 62,846 |
| 2015-10-12 | $9.99 | $9.99 | $9.86 | $9.97 | $6.97 | 40,835 |
| 2015-10-09 | $9.90 | $10.00 | $9.90 | $9.99 | $6.99 | 33,018 |
| 2015-10-08 | $9.83 | $9.94 | $9.83 | $9.93 | $6.94 | 91,153 |
| 2015-10-07 | $9.69 | $9.86 | $9.65 | $9.84 | $6.88 | 65,547 |
| 2015-10-06 | $9.65 | $9.69 | $9.60 | $9.60 | $6.71 | 39,275 |
| 2015-10-05 | $9.40 | $9.66 | $9.40 | $9.65 | $6.75 | 62,912 |
| 2015-10-02 | $9.27 | $9.42 | $9.27 | $9.42 | $6.59 | 80,870 |
| 2015-10-01 | $9.34 | $9.44 | $9.25 | $9.31 | $6.51 | 59,377 |
| 2015-09-30 | $9.25 | $9.34 | $9.11 | $9.30 | $6.50 | 71,716 |
| 2015-09-29 | $9.18 | $9.31 | $9.10 | $9.19 | $6.43 | 67,717 |
| 2015-09-28 | $9.39 | $9.39 | $9.15 | $9.19 | $6.43 | 86,087 |
| 2015-09-25 | $9.59 | $9.59 | $9.40 | $9.40 | $6.57 | 50,588 |
| 2015-09-24 | $9.57 | $9.60 | $9.42 | $9.55 | $6.68 | 66,138 |
| 2015-09-23 | $9.63 | $9.71 | $9.44 | $9.65 | $6.75 | 48,817 |
| 2015-09-22 | $9.54 | $9.63 | $9.54 | $9.59 | $6.71 | 51,768 |
| 2015-09-21 | $9.22 | $9.65 | $9.18 | $9.59 | $6.71 | 86,321 |
| 2015-09-18 | $9.01 | $9.27 | $9.01 | $9.26 | $6.48 | 101,949 |
| 2015-09-17 | $9.14 | $9.21 | $9.02 | $9.11 | $6.37 | 192,430 |
| 2015-09-16 | $9.20 | $9.21 | $9.09 | $9.12 | $6.38 | 100,978 |
| 2015-09-15 | $9.20 | $9.23 | $9.16 | $9.17 | $6.41 | 76,132 |
| 2015-09-14 | $9.05 | $9.19 | $9.05 | $9.19 | $6.43 | 74,612 |
| 2015-09-11 | $9.04 | $9.14 | $9.04 | $9.12 | $6.38 | 59,776 |
| 2015-09-10 | $9.14 | $9.19 | $9.02 | $9.08 | $6.35 | 73,694 |
| 2015-09-09 | $9.30 | $9.30 | $9.13 | $9.13 | $6.39 | 60,754 |
| 2015-09-08 | $9.26 | $9.28 | $9.16 | $9.20 | $6.43 | 107,030 |
UMH Properties Inc (UMH) News Headlines
Recent UMH Properties Inc (UMH) News
Similar Companies to UMH Properties Inc (UMH) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |