Alpha & Omega Semiconductor Ltd (AOSL) Exchange: NASDAQ
Data as of May 9, 2025
$21.76 ($1.09) 5.27%
Alpha & Omega Semiconductor Ltd - Daily Information
Click for more stock information on Alpha & Omega Semiconductor Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.00 |
| Previous Close | $21.76 |
| High | $21.90 |
| Low | $20.60 |
| Adjusted Open | $21.00 |
| Previous Adjusted Close | $21.76 |
| Adjusted High | $21.90 |
| Adjusted Low | $20.60 |
About Alpha & Omega Semiconductor Ltd (AOSL)
Alpha & Omega Semiconductor (AOS) is a leading designer, developer, and global supplier of a broad range of power semiconductor solutions. Founded in 1994, AOS has leveraged its 33 years of leadership in the power semiconductor industry to become a leading power solutions provider and a trusted partner by providing guaranteed world-class product quality, engineering expertise, and customer service. AOSâs broad portfolio of power products delivers optimal power savings, reliability, management, and solutions. AOS has rapidly grown to become one of the world's largest power semiconductor companies. AOSâs products cover a wide range of industries ranging from wireless charging and computing to industrial, automotive, and consumer applications. Over the years, AOS has expanded its operations and product offerings, with dedicated sales offices in Asia Pacific, Europe, the United States, and Latin America. AOS has also invested heavily in advanced digital technology to deliver faster, more reliable, and more cost-effective solutions to meet customer needs.
Invest in Alpha & Omega Semiconductor Ltd (AOSL)
Historical Stock Data for Alpha & Omega Semiconductor Ltd (AOSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $21.00 | $21.90 | $20.60 | $21.76 | $21.76 | 340,222 |
| 2025-05-08 | $22.18 | $22.70 | $19.94 | $20.67 | $20.67 | 602,154 |
| 2025-05-07 | $19.75 | $20.16 | $19.31 | $20.06 | $20.06 | 366,727 |
| 2025-05-06 | $19.73 | $19.96 | $19.25 | $19.75 | $19.75 | 248,829 |
| 2025-05-05 | $20.45 | $20.87 | $19.86 | $20.29 | $20.29 | 321,166 |
| 2025-05-02 | $19.90 | $21.13 | $19.86 | $20.91 | $20.91 | 374,748 |
| 2025-05-01 | $19.56 | $19.95 | $19.10 | $19.41 | $19.41 | 311,757 |
| 2025-04-30 | $18.16 | $18.92 | $17.90 | $18.83 | $18.83 | 315,395 |
| 2025-04-29 | $18.69 | $19.62 | $18.51 | $19.10 | $19.10 | 383,597 |
| 2025-04-28 | $19.26 | $19.72 | $18.61 | $19.04 | $19.04 | 342,826 |
| 2025-04-25 | $19.24 | $19.50 | $18.47 | $19.43 | $19.43 | 400,214 |
| 2025-04-24 | $17.90 | $19.80 | $17.87 | $19.52 | $19.52 | 578,242 |
| 2025-04-23 | $17.71 | $18.35 | $16.99 | $17.43 | $17.43 | 1,018,052 |
| 2025-04-22 | $16.70 | $17.09 | $16.28 | $16.29 | $16.29 | 1,225,460 |
| 2025-04-21 | $16.98 | $17.33 | $15.90 | $16.25 | $16.25 | 1,217,766 |
| 2025-04-17 | $17.93 | $18.55 | $17.31 | $17.34 | $17.34 | 805,291 |
| 2025-04-16 | $18.33 | $18.48 | $17.16 | $18.07 | $18.07 | 568,324 |
| 2025-04-15 | $19.38 | $20.31 | $18.95 | $19.08 | $19.08 | 547,777 |
| 2025-04-14 | $19.68 | $19.93 | $18.62 | $19.39 | $19.39 | 811,636 |
| 2025-04-11 | $19.28 | $19.44 | $17.80 | $18.92 | $18.92 | 445,570 |
| 2025-04-10 | $21.12 | $21.50 | $18.65 | $19.47 | $19.47 | 522,763 |
| 2025-04-09 | $17.80 | $23.01 | $17.41 | $22.84 | $22.84 | 695,274 |
| 2025-04-08 | $20.60 | $20.80 | $17.32 | $17.86 | $17.86 | 689,268 |
| 2025-04-07 | $17.32 | $20.28 | $16.79 | $19.32 | $19.32 | 743,109 |
| 2025-04-04 | $18.48 | $18.65 | $16.38 | $18.48 | $18.48 | 1,097,795 |
| 2025-04-03 | $23.50 | $23.87 | $20.04 | $20.17 | $20.17 | 986,490 |
| 2025-04-02 | $24.14 | $26.11 | $24.14 | $25.66 | $25.66 | 281,465 |
| 2025-04-01 | $24.82 | $25.46 | $24.17 | $24.91 | $24.91 | 394,756 |
| 2025-03-31 | $25.00 | $25.11 | $23.65 | $24.86 | $24.86 | 338,624 |
| 2025-03-28 | $26.80 | $27.00 | $25.62 | $26.03 | $26.03 | 408,542 |
| 2025-03-27 | $27.09 | $28.06 | $26.43 | $26.73 | $26.73 | 499,003 |
| 2025-03-26 | $27.72 | $27.79 | $26.97 | $27.49 | $27.49 | 375,127 |
| 2025-03-25 | $26.86 | $28.00 | $26.48 | $27.82 | $27.82 | 348,007 |
| 2025-03-24 | $27.44 | $28.09 | $26.92 | $26.98 | $26.98 | 341,737 |
| 2025-03-21 | $26.08 | $26.75 | $25.71 | $26.29 | $26.29 | 713,809 |
| 2025-03-20 | $26.75 | $27.21 | $26.49 | $26.72 | $26.72 | 203,911 |
| 2025-03-19 | $26.90 | $28.40 | $26.62 | $27.29 | $27.29 | 350,516 |
| 2025-03-18 | $27.09 | $27.26 | $26.71 | $26.85 | $26.85 | 302,809 |
| 2025-03-17 | $26.61 | $27.83 | $26.30 | $27.61 | $27.61 | 348,086 |
| 2025-03-14 | $26.33 | $27.55 | $26.06 | $26.65 | $26.65 | 400,407 |
| 2025-03-13 | $26.43 | $26.70 | $25.27 | $25.68 | $25.68 | 354,542 |
| 2025-03-12 | $26.96 | $27.04 | $25.54 | $26.21 | $26.21 | 393,294 |
| 2025-03-11 | $25.42 | $26.86 | $24.12 | $25.89 | $25.89 | 622,964 |
| 2025-03-10 | $26.32 | $26.75 | $25.13 | $25.38 | $25.38 | 487,567 |
| 2025-03-07 | $26.64 | $28.01 | $25.77 | $27.45 | $27.45 | 462,278 |
| 2025-03-06 | $26.33 | $27.31 | $25.53 | $26.81 | $26.81 | 526,930 |
| 2025-03-05 | $27.78 | $27.99 | $26.51 | $27.52 | $27.52 | 792,674 |
| 2025-03-04 | $27.14 | $28.83 | $26.60 | $27.95 | $27.95 | 1,473,008 |
| 2025-03-03 | $31.11 | $31.11 | $27.46 | $27.63 | $27.63 | 777,309 |
| 2025-02-28 | $30.00 | $30.99 | $29.29 | $30.28 | $30.28 | 605,375 |
| 2025-02-27 | $33.54 | $33.54 | $30.23 | $30.25 | $30.25 | 610,911 |
| 2025-02-26 | $32.96 | $34.16 | $32.26 | $33.32 | $33.32 | 773,099 |
| 2025-02-25 | $31.38 | $32.25 | $30.22 | $31.13 | $31.13 | 892,431 |
| 2025-02-24 | $34.10 | $34.24 | $31.59 | $31.63 | $31.63 | 592,769 |
| 2025-02-21 | $36.87 | $36.87 | $33.90 | $34.08 | $34.08 | 417,147 |
| 2025-02-20 | $36.78 | $36.97 | $35.55 | $36.41 | $36.41 | 310,316 |
| 2025-02-19 | $35.85 | $37.37 | $35.18 | $36.64 | $36.64 | 363,136 |
| 2025-02-18 | $35.16 | $37.08 | $35.00 | $35.93 | $35.93 | 461,473 |
| 2025-02-14 | $34.48 | $34.97 | $34.08 | $34.74 | $34.74 | 398,110 |
| 2025-02-13 | $34.50 | $35.42 | $33.39 | $34.55 | $34.55 | 708,984 |
| 2025-02-12 | $34.54 | $35.20 | $33.65 | $34.35 | $34.35 | 609,888 |
| 2025-02-11 | $36.26 | $37.27 | $35.27 | $35.43 | $35.43 | 580,439 |
| 2025-02-10 | $41.26 | $42.00 | $36.31 | $37.15 | $37.15 | 1,041,795 |
| 2025-02-07 | $42.28 | $46.65 | $38.06 | $39.85 | $39.85 | 2,231,912 |
| 2025-02-06 | $38.53 | $43.52 | $38.22 | $41.72 | $41.72 | 1,641,446 |
| 2025-02-05 | $42.30 | $43.40 | $40.56 | $43.33 | $43.33 | 926,599 |
| 2025-02-04 | $38.67 | $43.66 | $38.53 | $43.15 | $43.15 | 1,091,521 |
| 2025-02-03 | $36.96 | $39.17 | $36.54 | $38.80 | $38.80 | 530,912 |
| 2025-01-31 | $37.36 | $39.36 | $36.28 | $38.42 | $38.42 | 590,859 |
| 2025-01-30 | $36.56 | $37.72 | $36.17 | $37.42 | $37.42 | 434,514 |
| 2025-01-29 | $35.96 | $36.12 | $35.08 | $35.63 | $35.63 | 365,491 |
| 2025-01-28 | $36.38 | $36.93 | $34.97 | $35.85 | $35.85 | 501,761 |
| 2025-01-27 | $37.94 | $39.26 | $34.52 | $35.22 | $35.22 | 832,585 |
| 2025-01-24 | $38.52 | $41.15 | $36.62 | $40.70 | $40.70 | 902,643 |
| 2025-01-23 | $41.15 | $42.21 | $38.98 | $39.33 | $39.33 | 785,773 |
| 2025-01-22 | $42.60 | $44.91 | $41.79 | $42.11 | $42.11 | 785,977 |
| 2025-01-21 | $42.00 | $42.50 | $40.38 | $42.36 | $42.36 | 565,673 |
| 2025-01-17 | $39.40 | $41.67 | $38.52 | $41.60 | $41.60 | 872,661 |
| 2025-01-16 | $37.10 | $38.79 | $36.73 | $38.31 | $38.31 | 621,796 |
| 2025-01-15 | $37.00 | $38.39 | $36.60 | $36.67 | $36.67 | 389,681 |
| 2025-01-14 | $36.04 | $36.69 | $34.87 | $35.53 | $35.53 | 248,530 |
| 2025-01-13 | $35.00 | $35.55 | $33.63 | $35.26 | $35.26 | 548,828 |
| 2025-01-10 | $37.74 | $38.19 | $34.88 | $36.00 | $36.00 | 776,199 |
| 2025-01-08 | $38.00 | $39.06 | $36.62 | $38.86 | $38.86 | 389,570 |
| 2025-01-07 | $41.05 | $41.65 | $38.49 | $38.58 | $38.58 | 462,417 |
| 2025-01-06 | $40.00 | $41.85 | $39.45 | $40.56 | $40.56 | 526,233 |
| 2025-01-03 | $36.91 | $38.76 | $36.82 | $38.63 | $38.63 | 351,380 |
| 2025-01-02 | $37.79 | $39.35 | $35.34 | $36.54 | $36.54 | 349,754 |
| 2024-12-31 | $37.58 | $38.37 | $36.77 | $37.03 | $37.03 | 513,747 |
| 2024-12-30 | $37.74 | $37.74 | $36.00 | $36.92 | $36.92 | 337,536 |
| 2024-12-27 | $40.65 | $40.80 | $38.02 | $38.36 | $38.36 | 480,789 |
| 2024-12-26 | $39.80 | $41.42 | $38.68 | $41.05 | $41.05 | 347,049 |
| 2024-12-24 | $39.05 | $40.26 | $38.50 | $39.79 | $39.79 | 158,267 |
| 2024-12-23 | $38.40 | $39.27 | $37.85 | $38.98 | $38.98 | 433,653 |
| 2024-12-20 | $37.13 | $40.02 | $36.82 | $38.31 | $38.31 | 1,175,732 |
| 2024-12-19 | $42.17 | $43.32 | $37.50 | $37.52 | $37.52 | 906,810 |
| 2024-12-18 | $43.50 | $46.22 | $41.52 | $42.46 | $42.46 | 1,111,384 |
| 2024-12-17 | $42.58 | $42.61 | $37.91 | $42.51 | $42.51 | 1,420,753 |
| 2024-12-16 | $45.21 | $45.39 | $36.00 | $43.02 | $43.02 | 2,695,575 |
| 2024-12-13 | $48.00 | $49.61 | $44.69 | $45.20 | $45.20 | 744,709 |
| 2024-12-12 | $47.38 | $49.08 | $47.00 | $47.18 | $47.18 | 491,304 |
| 2024-12-11 | $47.33 | $50.00 | $46.93 | $48.88 | $48.88 | 656,285 |
| 2024-12-10 | $48.18 | $49.89 | $46.40 | $46.76 | $46.76 | 592,751 |
| 2024-12-09 | $48.43 | $49.61 | $46.99 | $48.69 | $48.69 | 730,947 |
| 2024-12-06 | $48.00 | $49.77 | $47.04 | $48.43 | $48.43 | 664,306 |
| 2024-12-05 | $50.14 | $53.29 | $47.04 | $47.23 | $47.23 | 1,230,573 |
| 2024-12-04 | $47.60 | $51.69 | $46.92 | $49.16 | $49.16 | 1,673,734 |
| 2024-12-03 | $41.00 | $47.28 | $40.51 | $46.55 | $46.55 | 2,870,275 |
| 2024-12-02 | $42.75 | $44.90 | $40.49 | $41.39 | $41.39 | 953,649 |
| 2024-11-29 | $36.67 | $42.51 | $36.67 | $41.47 | $41.47 | 804,196 |
| 2024-11-27 | $39.32 | $39.32 | $34.99 | $36.05 | $36.05 | 1,248,326 |
| 2024-11-26 | $39.97 | $41.10 | $38.70 | $39.68 | $39.68 | 963,440 |
| 2024-11-25 | $41.66 | $45.70 | $40.30 | $40.36 | $40.36 | 1,316,034 |
| 2024-11-22 | $41.25 | $42.20 | $37.11 | $38.63 | $38.63 | 1,790,921 |
| 2024-11-21 | $30.71 | $41.40 | $30.56 | $40.40 | $40.40 | 1,788,031 |
| 2024-11-20 | $31.76 | $32.02 | $29.83 | $30.39 | $30.39 | 576,035 |
| 2024-11-19 | $30.48 | $32.49 | $30.31 | $32.17 | $32.17 | 385,833 |
| 2024-11-18 | $27.72 | $30.92 | $27.63 | $30.62 | $30.62 | 474,890 |
| 2024-11-15 | $30.00 | $32.24 | $28.02 | $28.09 | $28.09 | 633,643 |
| 2024-11-14 | $28.43 | $30.60 | $28.22 | $29.85 | $29.85 | 577,738 |
| 2024-11-13 | $26.93 | $28.50 | $26.93 | $27.41 | $27.41 | 617,723 |
| 2024-11-12 | $27.91 | $28.60 | $25.97 | $26.72 | $26.72 | 460,917 |
| 2024-11-11 | $26.50 | $28.31 | $26.08 | $28.12 | $28.12 | 493,498 |
| 2024-11-08 | $26.93 | $27.70 | $26.03 | $26.49 | $26.49 | 376,026 |
| 2024-11-07 | $27.65 | $28.18 | $26.73 | $27.24 | $27.24 | 309,401 |
| 2024-11-06 | $26.78 | $27.76 | $26.56 | $27.34 | $27.34 | 501,713 |
| 2024-11-05 | $28.52 | $30.17 | $26.03 | $26.77 | $26.77 | 995,276 |
| 2024-11-04 | $33.69 | $35.41 | $33.08 | $33.25 | $33.25 | 427,111 |
| 2024-11-01 | $33.23 | $35.78 | $33.23 | $34.00 | $34.00 | 386,507 |
| 2024-10-31 | $34.58 | $34.58 | $32.70 | $33.04 | $33.04 | 196,685 |
| 2024-10-30 | $35.75 | $36.51 | $34.89 | $34.96 | $34.96 | 125,270 |
| 2024-10-29 | $35.77 | $37.06 | $35.49 | $36.63 | $36.63 | 171,743 |
| 2024-10-28 | $36.03 | $36.77 | $35.61 | $36.22 | $36.22 | 162,165 |
| 2024-10-25 | $35.95 | $37.00 | $35.80 | $36.01 | $36.01 | 171,880 |
| 2024-10-24 | $35.49 | $36.08 | $35.41 | $35.45 | $35.45 | 110,235 |
| 2024-10-23 | $36.16 | $36.41 | $35.14 | $35.43 | $35.43 | 107,861 |
| 2024-10-22 | $36.09 | $36.70 | $35.94 | $36.20 | $36.20 | 111,371 |
| 2024-10-21 | $37.79 | $37.79 | $35.90 | $36.58 | $36.58 | 177,849 |
| 2024-10-18 | $37.55 | $38.80 | $37.34 | $37.84 | $37.84 | 142,877 |
| 2024-10-17 | $38.11 | $38.11 | $37.18 | $37.45 | $37.45 | 123,087 |
| 2024-10-16 | $37.15 | $37.82 | $36.46 | $37.23 | $37.23 | 111,904 |
| 2024-10-15 | $38.11 | $38.85 | $36.55 | $36.74 | $36.74 | 161,083 |
| 2024-10-14 | $38.98 | $39.29 | $38.08 | $38.45 | $38.45 | 130,145 |
| 2024-10-11 | $35.71 | $38.62 | $35.71 | $38.56 | $38.56 | 215,557 |
| 2024-10-10 | $35.29 | $35.94 | $34.43 | $35.90 | $35.90 | 196,063 |
| 2024-10-09 | $35.98 | $36.93 | $35.19 | $36.31 | $36.31 | 170,822 |
| 2024-10-08 | $35.77 | $36.17 | $35.30 | $35.92 | $35.92 | 111,820 |
| 2024-10-07 | $35.85 | $36.32 | $35.33 | $35.77 | $35.77 | 198,979 |
| 2024-10-04 | $36.91 | $37.33 | $36.04 | $36.34 | $36.34 | 125,240 |
| 2024-10-03 | $36.04 | $36.82 | $35.41 | $35.72 | $35.72 | 120,416 |
| 2024-10-02 | $35.40 | $36.91 | $35.35 | $36.44 | $36.44 | 146,993 |
| 2024-10-01 | $37.01 | $37.28 | $35.00 | $35.74 | $35.74 | 187,936 |
| 2024-09-30 | $36.76 | $37.87 | $36.19 | $37.12 | $37.12 | 158,513 |
| 2024-09-27 | $38.36 | $38.42 | $36.75 | $37.32 | $37.32 | 152,110 |
| 2024-09-26 | $37.59 | $38.09 | $36.03 | $37.80 | $37.80 | 244,012 |
| 2024-09-25 | $35.38 | $36.61 | $35.38 | $35.86 | $35.86 | 235,194 |
| 2024-09-24 | $35.15 | $35.81 | $34.53 | $35.06 | $35.06 | 203,764 |
| 2024-09-23 | $35.06 | $35.47 | $34.07 | $34.61 | $34.61 | 189,925 |
| 2024-09-20 | $35.42 | $35.95 | $34.79 | $34.81 | $34.81 | 755,324 |
| 2024-09-19 | $36.01 | $36.54 | $35.29 | $36.08 | $36.08 | 151,159 |
| 2024-09-18 | $35.27 | $36.22 | $34.26 | $34.26 | $34.26 | 210,357 |
| 2024-09-17 | $36.13 | $36.69 | $34.59 | $34.92 | $34.92 | 297,631 |
| 2024-09-16 | $36.84 | $36.84 | $35.03 | $35.49 | $35.49 | 205,485 |
| 2024-09-13 | $35.81 | $37.50 | $35.72 | $37.41 | $37.41 | 247,703 |
| 2024-09-12 | $34.72 | $35.55 | $33.72 | $35.06 | $35.06 | 259,877 |
| 2024-09-11 | $32.71 | $34.57 | $31.90 | $34.39 | $34.39 | 287,506 |
| 2024-09-10 | $32.76 | $32.80 | $31.73 | $32.61 | $32.61 | 211,327 |
| 2024-09-09 | $32.47 | $33.50 | $32.18 | $32.81 | $32.81 | 228,403 |
| 2024-09-06 | $33.95 | $34.05 | $32.01 | $32.10 | $32.10 | 330,200 |
| 2024-09-05 | $35.54 | $35.91 | $34.27 | $34.52 | $34.52 | 269,759 |
| 2024-09-04 | $35.80 | $37.48 | $34.34 | $35.91 | $35.91 | 1,012,212 |
| 2024-09-03 | $40.50 | $41.02 | $36.34 | $36.54 | $36.54 | 525,596 |
| 2024-08-30 | $41.52 | $43.87 | $41.32 | $41.81 | $41.81 | 358,123 |
| 2024-08-29 | $41.56 | $43.45 | $40.64 | $41.23 | $41.23 | 392,156 |
| 2024-08-28 | $38.19 | $42.28 | $37.50 | $41.91 | $41.91 | 1,074,205 |
| 2024-08-27 | $37.44 | $38.42 | $36.77 | $37.66 | $37.66 | 142,279 |
| 2024-08-26 | $38.25 | $38.55 | $37.26 | $37.92 | $37.92 | 164,725 |
| 2024-08-23 | $37.04 | $38.96 | $37.04 | $38.33 | $38.33 | 234,118 |
| 2024-08-22 | $36.19 | $38.97 | $36.03 | $36.45 | $36.45 | 563,285 |
| 2024-08-21 | $36.40 | $36.70 | $35.13 | $36.03 | $36.03 | 183,953 |
| 2024-08-20 | $36.61 | $36.65 | $35.34 | $35.94 | $35.94 | 301,823 |
| 2024-08-19 | $36.89 | $37.12 | $36.03 | $36.84 | $36.84 | 196,359 |
| 2024-08-16 | $37.07 | $38.26 | $37.07 | $37.37 | $37.37 | 191,894 |
| 2024-08-15 | $36.62 | $37.80 | $35.98 | $37.27 | $37.27 | 212,541 |
| 2024-08-14 | $36.02 | $36.25 | $34.75 | $35.09 | $35.09 | 214,816 |
| 2024-08-13 | $35.48 | $36.75 | $35.33 | $36.06 | $36.06 | 182,528 |
| 2024-08-12 | $36.06 | $36.20 | $34.48 | $34.78 | $34.78 | 207,129 |
| 2024-08-09 | $34.61 | $36.25 | $34.00 | $36.21 | $36.21 | 227,796 |
| 2024-08-08 | $37.00 | $39.39 | $34.96 | $35.00 | $35.00 | 928,664 |
| 2024-08-07 | $35.65 | $35.94 | $33.44 | $33.47 | $33.47 | 301,323 |
| 2024-08-06 | $34.09 | $35.52 | $33.84 | $34.50 | $34.50 | 242,657 |
| 2024-08-05 | $32.37 | $34.72 | $31.93 | $34.26 | $34.26 | 409,954 |
| 2024-08-02 | $36.01 | $37.13 | $34.38 | $34.81 | $34.81 | 466,187 |
| 2024-08-01 | $41.06 | $41.42 | $37.92 | $38.25 | $38.25 | 336,104 |
| 2024-07-31 | $41.17 | $42.60 | $40.19 | $41.40 | $41.40 | 387,089 |
| 2024-07-30 | $43.41 | $43.66 | $40.18 | $40.25 | $40.25 | 375,527 |
| 2024-07-29 | $44.05 | $45.75 | $43.11 | $43.19 | $43.19 | 306,543 |
| 2024-07-26 | $42.78 | $44.40 | $41.84 | $43.53 | $43.53 | 355,697 |
| 2024-07-25 | $43.27 | $44.00 | $41.01 | $41.10 | $41.10 | 557,902 |
| 2024-07-24 | $45.41 | $45.86 | $43.24 | $43.27 | $43.27 | 408,916 |
| 2024-07-23 | $41.80 | $46.69 | $41.51 | $45.87 | $45.87 | 746,206 |
| 2024-07-22 | $43.06 | $43.48 | $40.40 | $42.76 | $42.76 | 723,746 |
| 2024-07-19 | $44.95 | $45.19 | $43.00 | $43.05 | $43.05 | 439,316 |
| 2024-07-18 | $46.54 | $47.45 | $44.35 | $45.35 | $45.35 | 487,259 |
| 2024-07-17 | $45.42 | $46.35 | $43.88 | $45.40 | $45.40 | 711,907 |
| 2024-07-16 | $46.85 | $47.25 | $45.83 | $47.03 | $47.03 | 528,860 |
| 2024-07-15 | $42.28 | $46.73 | $41.05 | $45.69 | $45.69 | 1,091,111 |
| 2024-07-12 | $40.25 | $44.08 | $39.51 | $42.31 | $42.31 | 1,124,571 |
| 2024-07-11 | $38.81 | $40.26 | $38.28 | $39.62 | $39.62 | 736,772 |
| 2024-07-10 | $38.23 | $38.34 | $37.06 | $37.14 | $37.14 | 226,114 |
| 2024-07-09 | $37.60 | $38.24 | $36.88 | $38.17 | $38.17 | 237,240 |
| 2024-07-08 | $37.48 | $37.96 | $37.06 | $37.43 | $37.43 | 324,613 |
| 2024-07-05 | $37.82 | $38.19 | $36.69 | $37.48 | $37.48 | 381,062 |
| 2024-07-03 | $38.64 | $39.48 | $37.71 | $37.82 | $37.82 | 214,186 |
| 2024-07-02 | $38.11 | $40.79 | $38.11 | $38.42 | $38.42 | 529,941 |
| 2024-07-01 | $37.37 | $38.38 | $36.60 | $38.24 | $38.24 | 312,588 |
| 2024-06-28 | $37.00 | $37.88 | $36.07 | $37.37 | $37.37 | 528,002 |
| 2024-06-27 | $37.52 | $37.57 | $34.69 | $35.77 | $35.77 | 394,729 |
| 2024-06-26 | $36.42 | $37.53 | $36.25 | $37.38 | $37.38 | 522,852 |
| 2024-06-25 | $35.88 | $36.65 | $34.09 | $36.58 | $36.58 | 521,761 |
| 2024-06-24 | $32.56 | $36.60 | $32.56 | $35.88 | $35.88 | 766,712 |
| 2024-06-21 | $32.61 | $32.88 | $31.56 | $32.49 | $32.49 | 816,071 |
| 2024-06-20 | $31.50 | $36.50 | $31.04 | $32.54 | $32.54 | 1,334,192 |
| 2024-06-18 | $30.55 | $31.40 | $30.33 | $31.35 | $31.35 | 206,526 |
| 2024-06-17 | $29.72 | $30.56 | $29.41 | $30.52 | $30.52 | 176,254 |
| 2024-06-14 | $30.01 | $30.19 | $29.68 | $30.13 | $30.13 | 144,345 |
| 2024-06-13 | $30.58 | $30.60 | $29.31 | $29.93 | $29.93 | 166,256 |
| 2024-06-12 | $30.00 | $31.26 | $29.99 | $30.67 | $30.67 | 202,942 |
| 2024-06-11 | $29.04 | $29.59 | $28.70 | $29.57 | $29.57 | 179,421 |
| 2024-06-10 | $28.71 | $29.54 | $28.71 | $29.37 | $29.37 | 127,044 |
| 2024-06-07 | $29.22 | $29.63 | $28.92 | $29.15 | $29.15 | 93,494 |
| 2024-06-06 | $29.57 | $29.78 | $29.00 | $29.53 | $29.53 | 114,580 |
| 2024-06-05 | $28.74 | $29.83 | $28.49 | $29.71 | $29.71 | 229,762 |
| 2024-06-04 | $28.74 | $28.74 | $27.90 | $28.40 | $28.40 | 109,560 |
| 2024-06-03 | $29.69 | $29.96 | $27.99 | $28.79 | $28.79 | 209,592 |
| 2024-05-31 | $29.99 | $30.39 | $28.94 | $29.31 | $29.31 | 156,611 |
| 2024-05-30 | $29.69 | $30.58 | $29.65 | $29.79 | $29.79 | 235,519 |
| 2024-05-29 | $29.07 | $29.60 | $28.88 | $29.44 | $29.44 | 136,660 |
| 2024-05-28 | $28.71 | $29.96 | $28.46 | $29.71 | $29.71 | 288,645 |
| 2024-05-24 | $27.46 | $28.90 | $27.33 | $28.34 | $28.34 | 161,271 |
| 2024-05-23 | $28.00 | $28.70 | $27.00 | $27.25 | $27.25 | 216,432 |
| 2024-05-22 | $26.86 | $27.77 | $26.71 | $27.40 | $27.40 | 141,851 |
| 2024-05-21 | $26.45 | $26.63 | $26.07 | $26.58 | $26.58 | 95,061 |
| 2024-05-20 | $27.18 | $27.52 | $26.56 | $26.69 | $26.69 | 128,274 |
| 2024-05-17 | $27.55 | $27.55 | $26.82 | $27.23 | $27.23 | 103,654 |
| 2024-05-16 | $27.57 | $27.87 | $27.22 | $27.25 | $27.25 | 164,279 |
| 2024-05-15 | $27.77 | $27.82 | $27.02 | $27.79 | $27.79 | 182,299 |
| 2024-05-14 | $27.43 | $27.69 | $27.02 | $27.62 | $27.62 | 165,245 |
| 2024-05-13 | $26.97 | $27.48 | $26.21 | $27.19 | $27.19 | 159,796 |
| 2024-05-10 | $26.74 | $27.20 | $26.55 | $27.00 | $27.00 | 226,962 |
| 2024-05-09 | $26.67 | $27.17 | $26.29 | $27.09 | $27.09 | 257,841 |
| 2024-05-08 | $23.00 | $27.21 | $22.79 | $26.93 | $26.93 | 594,972 |
| 2024-05-07 | $22.39 | $23.37 | $22.27 | $22.28 | $22.28 | 173,946 |
| 2024-05-06 | $22.49 | $22.67 | $21.76 | $22.16 | $22.16 | 245,615 |
| 2024-05-03 | $22.58 | $22.70 | $22.03 | $22.36 | $22.36 | 80,004 |
| 2024-05-02 | $21.38 | $21.94 | $20.97 | $21.90 | $21.90 | 78,846 |
| 2024-05-01 | $21.64 | $21.77 | $21.00 | $21.07 | $21.07 | 123,160 |
| 2024-04-30 | $22.27 | $22.35 | $21.84 | $21.87 | $21.87 | 105,987 |
| 2024-04-29 | $22.20 | $22.56 | $21.89 | $22.46 | $22.46 | 82,225 |
| 2024-04-26 | $21.50 | $22.28 | $21.46 | $22.19 | $22.19 | 80,848 |
| 2024-04-25 | $20.98 | $21.56 | $20.73 | $21.51 | $21.51 | 98,928 |
| 2024-04-24 | $20.23 | $21.25 | $20.23 | $21.21 | $21.21 | 132,579 |
| 2024-04-23 | $19.79 | $20.41 | $19.79 | $20.18 | $20.18 | 84,345 |
| 2024-04-22 | $19.80 | $19.95 | $19.43 | $19.79 | $19.79 | 89,923 |
| 2024-04-19 | $19.81 | $20.09 | $19.38 | $19.55 | $19.55 | 162,878 |
| 2024-04-18 | $20.48 | $20.48 | $19.87 | $20.02 | $20.02 | 138,176 |
| 2024-04-17 | $21.50 | $21.69 | $20.63 | $20.66 | $20.66 | 73,766 |
| 2024-04-16 | $21.25 | $21.53 | $20.98 | $21.35 | $21.35 | 61,204 |
| 2024-04-15 | $22.02 | $22.07 | $21.16 | $21.46 | $21.46 | 95,573 |
| 2024-04-12 | $22.52 | $22.52 | $21.66 | $21.72 | $21.72 | 78,698 |
| 2024-04-11 | $22.21 | $22.93 | $21.99 | $22.89 | $22.89 | 82,450 |
| 2024-04-10 | $22.32 | $23.22 | $22.09 | $22.28 | $22.28 | 105,975 |
| 2024-04-09 | $23.08 | $23.31 | $22.91 | $23.18 | $23.18 | 66,146 |
| 2024-04-08 | $22.64 | $23.07 | $22.50 | $22.93 | $22.93 | 73,181 |
| 2024-04-05 | $22.68 | $22.76 | $22.13 | $22.51 | $22.51 | 92,804 |
| 2024-04-04 | $23.18 | $23.73 | $22.66 | $22.80 | $22.80 | 127,314 |
| 2024-04-03 | $21.43 | $22.82 | $21.39 | $22.82 | $22.82 | 104,853 |
| 2024-04-02 | $21.88 | $21.88 | $21.59 | $21.75 | $21.75 | 134,915 |
| 2024-04-01 | $22.00 | $22.45 | $21.83 | $22.07 | $22.07 | 66,979 |
| 2024-03-28 | $21.86 | $22.27 | $21.78 | $22.04 | $22.04 | 99,634 |
| 2024-03-27 | $21.33 | $21.89 | $20.85 | $21.84 | $21.84 | 116,910 |
| 2024-03-26 | $21.71 | $21.88 | $21.03 | $21.03 | $21.03 | 97,043 |
| 2024-03-25 | $21.57 | $21.76 | $21.43 | $21.58 | $21.58 | 59,885 |
| 2024-03-22 | $22.10 | $22.22 | $21.58 | $21.64 | $21.64 | 65,836 |
| 2024-03-21 | $21.59 | $23.15 | $21.55 | $22.22 | $22.22 | 198,760 |
| 2024-03-20 | $20.56 | $21.55 | $20.36 | $21.35 | $21.35 | 132,223 |
| 2024-03-19 | $20.75 | $21.09 | $20.57 | $20.73 | $20.73 | 83,448 |
| 2024-03-18 | $21.61 | $21.62 | $20.92 | $20.92 | $20.92 | 117,765 |
| 2024-03-15 | $21.40 | $21.93 | $21.40 | $21.55 | $21.55 | 271,588 |
| 2024-03-14 | $22.25 | $22.47 | $21.48 | $21.64 | $21.64 | 111,816 |
| 2024-03-13 | $23.05 | $23.33 | $22.36 | $22.47 | $22.47 | 130,934 |
| 2024-03-12 | $23.58 | $23.66 | $23.08 | $23.32 | $23.32 | 100,327 |
| 2024-03-11 | $23.59 | $24.01 | $23.33 | $23.56 | $23.56 | 120,022 |
| 2024-03-08 | $24.90 | $25.00 | $23.91 | $23.94 | $23.94 | 85,236 |
| 2024-03-07 | $23.20 | $25.01 | $23.20 | $24.58 | $24.58 | 135,014 |
| 2024-03-06 | $22.68 | $23.25 | $22.50 | $22.99 | $22.99 | 99,164 |
| 2024-03-05 | $22.54 | $22.74 | $22.15 | $22.29 | $22.29 | 91,783 |
| 2024-03-04 | $23.00 | $23.34 | $22.53 | $22.76 | $22.76 | 107,269 |
| 2024-03-01 | $22.05 | $22.96 | $21.94 | $22.86 | $22.86 | 157,640 |
| 2024-02-29 | $22.15 | $22.30 | $21.59 | $21.90 | $21.90 | 158,041 |
| 2024-02-28 | $21.68 | $22.01 | $21.61 | $21.66 | $21.66 | 115,430 |
| 2024-02-27 | $22.36 | $22.68 | $21.97 | $22.00 | $22.00 | 107,790 |
| 2024-02-26 | $21.81 | $22.39 | $21.81 | $22.19 | $22.19 | 106,018 |
| 2024-02-23 | $21.80 | $22.07 | $21.59 | $21.81 | $21.81 | 158,051 |
| 2024-02-22 | $22.09 | $22.23 | $21.89 | $22.09 | $22.09 | 183,577 |
| 2024-02-21 | $22.20 | $22.24 | $21.75 | $22.11 | $22.11 | 133,970 |
| 2024-02-20 | $22.07 | $22.59 | $21.79 | $22.23 | $22.23 | 181,139 |
| 2024-02-16 | $22.88 | $23.00 | $22.35 | $22.41 | $22.41 | 127,795 |
| 2024-02-15 | $23.29 | $23.43 | $22.73 | $22.97 | $22.97 | 194,268 |
| 2024-02-14 | $22.75 | $23.06 | $22.41 | $22.89 | $22.89 | 167,851 |
| 2024-02-13 | $22.79 | $23.10 | $22.08 | $22.23 | $22.23 | 208,657 |
| 2024-02-12 | $23.60 | $24.02 | $23.52 | $23.65 | $23.65 | 175,003 |
| 2024-02-09 | $22.54 | $23.67 | $22.48 | $23.47 | $23.47 | 202,483 |
| 2024-02-08 | $22.81 | $23.25 | $22.25 | $22.50 | $22.50 | 250,274 |
| 2024-02-07 | $23.55 | $24.42 | $21.37 | $23.00 | $23.00 | 562,340 |
| 2024-02-06 | $25.90 | $25.97 | $25.31 | $25.74 | $25.74 | 155,767 |
| 2024-02-05 | $25.07 | $26.18 | $24.83 | $26.07 | $26.07 | 166,775 |
| 2024-02-02 | $25.53 | $25.82 | $25.22 | $25.23 | $25.23 | 93,397 |
| 2024-02-01 | $25.81 | $25.95 | $25.48 | $25.89 | $25.89 | 114,725 |
| 2024-01-31 | $26.16 | $26.80 | $25.62 | $25.66 | $25.66 | 117,914 |
| 2024-01-30 | $27.31 | $27.74 | $26.42 | $26.42 | $26.42 | 78,076 |
| 2024-01-29 | $26.70 | $27.58 | $26.38 | $27.57 | $27.57 | 170,161 |
| 2024-01-26 | $27.95 | $27.95 | $26.48 | $26.80 | $26.80 | 125,746 |
| 2024-01-25 | $28.49 | $28.49 | $27.46 | $27.97 | $27.97 | 149,590 |
| 2024-01-24 | $29.11 | $29.11 | $27.83 | $28.10 | $28.10 | 130,933 |
| 2024-01-23 | $28.58 | $28.79 | $28.32 | $28.71 | $28.71 | 108,459 |
| 2024-01-22 | $28.00 | $28.50 | $27.79 | $28.17 | $28.17 | 176,712 |
| 2024-01-19 | $27.34 | $27.62 | $26.61 | $27.54 | $27.54 | 117,689 |
| 2024-01-18 | $26.68 | $27.31 | $26.45 | $27.23 | $27.23 | 110,714 |
| 2024-01-17 | $25.64 | $26.33 | $25.45 | $26.25 | $26.25 | 174,455 |
| 2024-01-16 | $26.16 | $26.34 | $25.94 | $26.16 | $26.16 | 124,582 |
| 2024-01-12 | $26.79 | $26.87 | $26.40 | $26.43 | $26.43 | 93,641 |
| 2024-01-11 | $26.39 | $26.71 | $26.17 | $26.54 | $26.54 | 134,520 |
| 2024-01-10 | $26.37 | $26.39 | $25.56 | $26.12 | $26.12 | 163,201 |
| 2024-01-09 | $26.16 | $26.69 | $25.86 | $26.48 | $26.48 | 167,084 |
| 2024-01-08 | $26.31 | $27.06 | $26.23 | $26.74 | $26.74 | 128,237 |
| 2024-01-05 | $26.62 | $27.46 | $26.05 | $26.31 | $26.31 | 202,854 |
| 2024-01-04 | $28.19 | $28.21 | $26.62 | $26.67 | $26.67 | 224,800 |
| 2024-01-03 | $26.99 | $28.38 | $26.52 | $28.21 | $28.21 | 329,645 |
| 2024-01-02 | $26.66 | $28.60 | $26.39 | $27.38 | $27.38 | 333,109 |
| 2023-12-29 | $26.43 | $26.82 | $25.89 | $26.06 | $26.06 | 195,062 |
| 2023-12-28 | $26.39 | $26.73 | $26.05 | $26.55 | $26.55 | 133,220 |
| 2023-12-27 | $26.57 | $26.80 | $26.32 | $26.50 | $26.50 | 92,670 |
| 2023-12-26 | $25.78 | $26.62 | $25.78 | $26.45 | $26.45 | 91,732 |
| 2023-12-22 | $25.93 | $26.30 | $25.58 | $25.77 | $25.77 | 85,355 |
| 2023-12-21 | $25.53 | $26.01 | $25.34 | $25.65 | $25.65 | 95,707 |
| 2023-12-20 | $25.05 | $26.50 | $24.87 | $25.08 | $25.08 | 273,960 |
| 2023-12-19 | $24.83 | $25.43 | $24.72 | $25.16 | $25.16 | 113,971 |
| 2023-12-18 | $25.15 | $25.15 | $24.59 | $24.75 | $24.75 | 149,823 |
| 2023-12-15 | $25.80 | $25.86 | $24.82 | $24.87 | $24.87 | 913,761 |
| 2023-12-14 | $24.79 | $25.58 | $24.79 | $25.42 | $25.42 | 197,462 |
| 2023-12-13 | $23.26 | $24.44 | $23.08 | $24.40 | $24.40 | 151,134 |
| 2023-12-12 | $23.03 | $23.63 | $22.88 | $23.46 | $23.46 | 157,945 |
| 2023-12-11 | $22.70 | $23.19 | $22.70 | $23.02 | $23.02 | 116,539 |
| 2023-12-08 | $22.47 | $23.08 | $22.37 | $22.72 | $22.72 | 140,690 |
| 2023-12-07 | $22.17 | $22.70 | $21.92 | $22.61 | $22.61 | 127,413 |
| 2023-12-06 | $21.99 | $22.50 | $21.83 | $21.95 | $21.95 | 93,975 |
| 2023-12-05 | $22.07 | $22.33 | $21.62 | $21.68 | $21.68 | 93,132 |
| 2023-12-04 | $21.70 | $22.25 | $21.58 | $22.23 | $22.23 | 106,504 |
| 2023-12-01 | $21.30 | $21.99 | $21.08 | $21.74 | $21.74 | 96,246 |
| 2023-11-30 | $22.00 | $22.00 | $21.27 | $21.39 | $21.39 | 122,908 |
| 2023-11-29 | $21.88 | $22.67 | $21.66 | $21.87 | $21.87 | 191,055 |
| 2023-11-28 | $21.63 | $21.81 | $21.21 | $21.50 | $21.50 | 107,938 |
| 2023-11-27 | $22.20 | $22.28 | $21.58 | $21.63 | $21.63 | 204,263 |
| 2023-11-24 | $21.81 | $22.26 | $21.81 | $22.20 | $22.20 | 38,555 |
| 2023-11-22 | $22.08 | $22.40 | $21.76 | $21.99 | $21.99 | 75,825 |
| 2023-11-21 | $22.20 | $22.20 | $21.71 | $21.81 | $21.81 | 104,795 |
| 2023-11-20 | $22.53 | $22.84 | $22.25 | $22.48 | $22.48 | 103,276 |
| 2023-11-17 | $22.34 | $22.46 | $21.93 | $22.42 | $22.42 | 123,575 |
| 2023-11-16 | $22.38 | $22.38 | $21.85 | $22.06 | $22.06 | 103,202 |
| 2023-11-15 | $22.63 | $23.25 | $22.44 | $22.53 | $22.53 | 109,706 |
| 2023-11-14 | $21.63 | $22.78 | $21.60 | $22.70 | $22.70 | 203,123 |
| 2023-11-13 | $20.85 | $21.02 | $20.64 | $20.95 | $20.95 | 126,990 |
| 2023-11-10 | $20.56 | $21.23 | $20.03 | $20.98 | $20.98 | 185,495 |
| 2023-11-09 | $21.53 | $21.83 | $20.41 | $20.45 | $20.45 | 177,956 |
| 2023-11-08 | $21.48 | $21.78 | $20.86 | $21.21 | $21.21 | 165,448 |
| 2023-11-07 | $24.79 | $24.79 | $21.25 | $21.53 | $21.53 | 394,361 |
| 2023-11-06 | $25.87 | $25.87 | $25.11 | $25.44 | $25.44 | 111,000 |
| 2023-11-03 | $25.23 | $26.09 | $25.23 | $25.81 | $25.81 | 98,799 |
| 2023-11-02 | $24.34 | $24.91 | $24.07 | $24.85 | $24.85 | 98,782 |
| 2023-11-01 | $23.64 | $23.77 | $23.03 | $23.76 | $23.76 | 103,256 |
| 2023-10-31 | $23.51 | $23.95 | $23.23 | $23.72 | $23.72 | 97,937 |
| 2023-10-30 | $24.12 | $24.12 | $22.73 | $23.47 | $23.47 | 216,409 |
| 2023-10-27 | $24.83 | $24.83 | $23.84 | $24.01 | $24.01 | 256,174 |
| 2023-10-26 | $25.04 | $25.28 | $24.57 | $24.71 | $24.71 | 174,507 |
| 2023-10-25 | $25.46 | $25.46 | $24.79 | $25.02 | $25.02 | 114,751 |
| 2023-10-24 | $25.57 | $25.92 | $25.36 | $25.85 | $25.85 | 109,173 |
| 2023-10-23 | $25.91 | $26.00 | $25.26 | $25.42 | $25.42 | 153,421 |
| 2023-10-20 | $26.86 | $27.14 | $25.93 | $26.11 | $26.11 | 206,022 |
| 2023-10-19 | $27.26 | $28.14 | $26.66 | $26.73 | $26.73 | 219,573 |
| 2023-10-18 | $27.69 | $27.86 | $26.88 | $26.93 | $26.93 | 116,697 |
| 2023-10-17 | $27.76 | $28.66 | $27.23 | $28.24 | $28.24 | 152,642 |
| 2023-10-16 | $27.37 | $28.20 | $27.16 | $28.16 | $28.16 | 172,423 |
| 2023-10-13 | $29.21 | $29.52 | $27.13 | $27.37 | $27.37 | 144,117 |
| 2023-10-12 | $29.66 | $29.79 | $29.16 | $29.35 | $29.35 | 86,088 |
| 2023-10-11 | $29.61 | $29.86 | $29.41 | $29.82 | $29.82 | 63,526 |
| 2023-10-10 | $29.17 | $29.97 | $29.02 | $29.59 | $29.59 | 68,935 |
| 2023-10-09 | $29.00 | $29.26 | $28.67 | $29.03 | $29.03 | 95,235 |
| 2023-10-06 | $28.93 | $29.60 | $28.68 | $29.47 | $29.47 | 65,772 |
| 2023-10-05 | $29.13 | $29.13 | $28.47 | $28.99 | $28.99 | 131,897 |
| 2023-10-04 | $29.28 | $29.47 | $28.95 | $29.03 | $29.03 | 70,151 |
| 2023-10-03 | $29.56 | $29.85 | $29.06 | $29.18 | $29.18 | 62,925 |
| 2023-10-02 | $29.87 | $30.49 | $29.45 | $29.69 | $29.69 | 128,901 |
| 2023-09-29 | $29.93 | $30.21 | $29.57 | $29.84 | $29.84 | 149,211 |
| 2023-09-28 | $28.79 | $29.86 | $28.79 | $29.68 | $29.68 | 172,398 |
| 2023-09-27 | $28.70 | $29.15 | $28.44 | $28.79 | $28.79 | 87,897 |
| 2023-09-26 | $29.11 | $29.32 | $28.40 | $28.41 | $28.41 | 135,608 |
| 2023-09-25 | $29.34 | $30.14 | $29.06 | $29.44 | $29.44 | 125,980 |
| 2023-09-22 | $28.85 | $29.72 | $28.85 | $29.63 | $29.63 | 131,107 |
| 2023-09-21 | $28.25 | $28.84 | $28.05 | $28.58 | $28.58 | 122,219 |
| 2023-09-20 | $29.35 | $29.50 | $28.57 | $28.57 | $28.57 | 72,852 |
| 2023-09-19 | $29.19 | $29.61 | $28.91 | $29.28 | $29.28 | 103,696 |
| 2023-09-18 | $29.34 | $29.77 | $29.25 | $29.48 | $29.48 | 90,409 |
| 2023-09-15 | $29.96 | $29.96 | $29.44 | $29.52 | $29.52 | 371,180 |
| 2023-09-14 | $29.52 | $30.14 | $29.28 | $30.03 | $30.03 | 189,895 |
| 2023-09-13 | $29.25 | $29.71 | $28.82 | $29.12 | $29.12 | 124,725 |
| 2023-09-12 | $28.90 | $29.54 | $28.81 | $29.12 | $29.12 | 136,493 |
| 2023-09-11 | $29.58 | $29.65 | $28.90 | $29.08 | $29.08 | 105,939 |
| 2023-09-08 | $29.23 | $29.68 | $28.89 | $29.39 | $29.39 | 147,638 |
| 2023-09-07 | $30.80 | $30.91 | $28.82 | $29.21 | $29.21 | 296,074 |
| 2023-09-06 | $31.43 | $31.86 | $31.17 | $31.39 | $31.39 | 98,703 |
| 2023-09-05 | $31.34 | $31.57 | $30.84 | $31.41 | $31.41 | 111,240 |
| 2023-09-01 | $31.01 | $31.92 | $31.01 | $31.71 | $31.71 | 151,814 |
| 2023-08-31 | $31.18 | $31.70 | $31.18 | $31.55 | $31.55 | 186,484 |
| 2023-08-30 | $30.91 | $31.65 | $30.63 | $31.18 | $31.18 | 122,308 |
| 2023-08-29 | $29.91 | $31.28 | $29.90 | $31.08 | $31.08 | 102,300 |
| 2023-08-28 | $30.30 | $30.67 | $29.91 | $30.02 | $30.02 | 88,160 |
| 2023-08-25 | $30.24 | $30.39 | $29.78 | $30.14 | $30.14 | 75,262 |
| 2023-08-24 | $31.23 | $31.23 | $30.18 | $30.22 | $30.22 | 119,326 |
| 2023-08-23 | $30.63 | $31.24 | $30.47 | $31.06 | $31.06 | 112,132 |
| 2023-08-22 | $31.53 | $31.61 | $30.28 | $30.73 | $30.73 | 156,297 |
| 2023-08-21 | $30.98 | $31.54 | $30.62 | $31.22 | $31.22 | 127,125 |
| 2023-08-18 | $30.53 | $31.23 | $30.27 | $30.99 | $30.99 | 154,974 |
| 2023-08-17 | $31.67 | $31.75 | $30.53 | $30.57 | $30.57 | 168,212 |
| 2023-08-16 | $32.17 | $32.26 | $31.51 | $31.71 | $31.71 | 157,781 |
| 2023-08-15 | $32.77 | $32.88 | $32.29 | $32.33 | $32.33 | 109,970 |
| 2023-08-14 | $32.37 | $33.07 | $32.11 | $32.80 | $32.80 | 168,976 |
| 2023-08-11 | $34.08 | $34.34 | $32.17 | $32.47 | $32.47 | 233,028 |
| 2023-08-10 | $34.12 | $35.40 | $33.39 | $34.30 | $34.30 | 397,190 |
| 2023-08-09 | $33.30 | $33.30 | $31.52 | $31.82 | $31.82 | 277,578 |
| 2023-08-08 | $33.00 | $33.74 | $32.85 | $33.56 | $33.56 | 178,301 |
| 2023-08-07 | $33.44 | $33.73 | $32.83 | $33.50 | $33.50 | 186,415 |
| 2023-08-04 | $32.30 | $33.64 | $32.24 | $33.26 | $33.26 | 253,562 |
| 2023-08-03 | $31.93 | $33.16 | $31.90 | $32.47 | $32.47 | 170,208 |
| 2023-08-02 | $32.29 | $32.55 | $32.04 | $32.38 | $32.38 | 159,433 |
| 2023-08-01 | $32.54 | $32.78 | $32.25 | $32.73 | $32.73 | 143,172 |
| 2023-07-31 | $31.57 | $32.93 | $31.57 | $32.88 | $32.88 | 202,871 |
| 2023-07-28 | $31.38 | $32.11 | $31.24 | $31.45 | $31.45 | 103,670 |
| 2023-07-27 | $30.97 | $31.37 | $30.70 | $30.88 | $30.88 | 110,725 |
| 2023-07-26 | $30.75 | $31.01 | $30.23 | $30.45 | $30.45 | 115,430 |
| 2023-07-25 | $30.80 | $31.61 | $30.80 | $31.01 | $31.01 | 165,442 |
| 2023-07-24 | $31.21 | $31.45 | $30.75 | $30.81 | $30.81 | 99,671 |
| 2023-07-21 | $31.70 | $31.74 | $30.88 | $31.28 | $31.28 | 208,168 |
| 2023-07-20 | $32.17 | $32.17 | $30.79 | $31.27 | $31.27 | 162,528 |
| 2023-07-19 | $32.40 | $32.63 | $32.23 | $32.54 | $32.54 | 122,158 |
| 2023-07-18 | $32.63 | $32.95 | $32.36 | $32.44 | $32.44 | 169,985 |
| 2023-07-17 | $32.04 | $32.99 | $31.92 | $32.75 | $32.75 | 145,211 |
| 2023-07-14 | $32.46 | $32.72 | $31.88 | $32.02 | $32.02 | 136,354 |
| 2023-07-13 | $32.24 | $32.72 | $32.00 | $32.60 | $32.60 | 135,749 |
| 2023-07-12 | $32.23 | $32.36 | $31.91 | $32.18 | $32.18 | 142,165 |
| 2023-07-11 | $31.61 | $31.85 | $31.10 | $31.75 | $31.75 | 193,908 |
| 2023-07-10 | $31.46 | $31.97 | $31.01 | $31.52 | $31.52 | 149,131 |
| 2023-07-07 | $31.49 | $31.99 | $31.35 | $31.43 | $31.43 | 198,644 |
| 2023-07-06 | $31.33 | $31.64 | $30.98 | $31.37 | $31.37 | 138,447 |
| 2023-07-05 | $32.59 | $32.69 | $31.85 | $31.88 | $31.88 | 138,541 |
| 2023-07-03 | $32.80 | $33.15 | $32.06 | $32.87 | $32.87 | 93,692 |
| 2023-06-30 | $32.80 | $33.02 | $32.52 | $32.80 | $32.80 | 148,447 |
| 2023-06-29 | $32.23 | $32.53 | $31.78 | $32.48 | $32.48 | 140,194 |
| 2023-06-28 | $31.29 | $32.17 | $31.06 | $32.00 | $32.00 | 152,408 |
| 2023-06-27 | $31.15 | $31.70 | $29.98 | $31.66 | $31.66 | 276,938 |
| 2023-06-26 | $29.93 | $31.80 | $29.93 | $31.22 | $31.22 | 300,166 |
| 2023-06-23 | $30.13 | $30.41 | $29.70 | $29.91 | $29.91 | 826,706 |
| 2023-06-22 | $30.40 | $30.91 | $30.21 | $30.87 | $30.87 | 134,858 |
| 2023-06-21 | $31.31 | $31.84 | $30.51 | $30.61 | $30.61 | 237,674 |
| 2023-06-20 | $29.29 | $31.48 | $29.19 | $31.38 | $31.38 | 432,923 |
| 2023-06-16 | $29.48 | $29.48 | $28.60 | $29.33 | $29.33 | 981,691 |
| 2023-06-15 | $28.51 | $29.14 | $28.28 | $29.13 | $29.13 | 283,724 |
| 2023-06-14 | $29.69 | $29.78 | $28.59 | $28.79 | $28.79 | 286,864 |
| 2023-06-13 | $30.25 | $30.26 | $29.26 | $29.69 | $29.69 | 297,048 |
| 2023-06-12 | $29.25 | $29.95 | $29.19 | $29.64 | $29.64 | 195,737 |
| 2023-06-09 | $29.73 | $29.93 | $28.99 | $29.10 | $29.10 | 179,917 |
| 2023-06-08 | $29.56 | $29.76 | $29.05 | $29.51 | $29.51 | 143,721 |
| 2023-06-07 | $28.64 | $29.98 | $28.64 | $29.42 | $29.42 | 222,675 |
| 2023-06-06 | $27.12 | $28.68 | $27.12 | $28.36 | $28.36 | 162,376 |
| 2023-06-05 | $28.32 | $28.32 | $27.20 | $27.37 | $27.37 | 186,089 |
| 2023-06-02 | $28.37 | $28.78 | $28.00 | $28.66 | $28.66 | 216,759 |
| 2023-06-01 | $27.70 | $28.25 | $27.30 | $27.88 | $27.88 | 149,295 |
| 2023-05-31 | $27.53 | $28.07 | $27.27 | $27.69 | $27.69 | 616,838 |
| 2023-05-30 | $29.18 | $29.24 | $27.79 | $28.01 | $28.01 | 223,852 |
| 2023-05-26 | $27.45 | $28.99 | $27.45 | $28.72 | $28.72 | 285,628 |
| 2023-05-25 | $26.99 | $27.56 | $26.48 | $27.32 | $27.32 | 240,827 |
| 2023-05-24 | $26.75 | $26.82 | $26.02 | $26.47 | $26.47 | 145,602 |
| 2023-05-23 | $27.56 | $27.80 | $27.23 | $27.25 | $27.25 | 138,930 |
| 2023-05-22 | $26.98 | $27.76 | $26.76 | $27.66 | $27.66 | 209,836 |
| 2023-05-19 | $27.00 | $27.20 | $26.54 | $27.15 | $27.15 | 175,879 |
| 2023-05-18 | $26.02 | $26.92 | $25.96 | $26.84 | $26.84 | 192,499 |
| 2023-05-17 | $24.82 | $26.20 | $24.58 | $25.87 | $25.87 | 248,793 |
| 2023-05-16 | $24.40 | $24.81 | $24.15 | $24.67 | $24.67 | 127,046 |
| 2023-05-15 | $24.15 | $24.64 | $23.91 | $24.49 | $24.49 | 225,602 |
| 2023-05-12 | $24.16 | $24.46 | $23.65 | $24.07 | $24.07 | 184,849 |
| 2023-05-11 | $23.86 | $24.05 | $23.42 | $24.02 | $24.02 | 153,614 |
| 2023-05-10 | $23.97 | $24.27 | $23.79 | $24.08 | $24.08 | 184,479 |
| 2023-05-09 | $23.66 | $23.88 | $23.03 | $23.45 | $23.45 | 186,883 |
| 2023-05-08 | $24.04 | $24.59 | $23.64 | $24.00 | $24.00 | 237,338 |
| 2023-05-05 | $22.63 | $24.18 | $20.64 | $24.10 | $24.10 | 445,046 |
| 2023-05-04 | $24.04 | $24.24 | $23.05 | $23.36 | $23.36 | 261,577 |
| 2023-05-03 | $23.90 | $24.60 | $23.77 | $24.19 | $24.19 | 204,979 |
| 2023-05-02 | $24.39 | $24.88 | $23.94 | $23.98 | $23.98 | 277,328 |
| 2023-05-01 | $23.83 | $24.59 | $23.83 | $24.42 | $24.42 | 220,324 |
| 2023-04-28 | $23.55 | $23.99 | $23.24 | $23.88 | $23.88 | 169,114 |
| 2023-04-27 | $23.56 | $23.59 | $22.63 | $23.51 | $23.51 | 224,237 |
| 2023-04-26 | $23.83 | $23.93 | $23.26 | $23.56 | $23.56 | 154,538 |
| 2023-04-25 | $24.71 | $24.72 | $23.32 | $23.38 | $23.38 | 200,339 |
| 2023-04-24 | $24.67 | $25.05 | $24.48 | $24.86 | $24.86 | 174,125 |
| 2023-04-21 | $24.69 | $24.82 | $24.34 | $24.76 | $24.76 | 159,538 |
| 2023-04-20 | $24.45 | $25.21 | $24.42 | $24.83 | $24.83 | 187,538 |
| 2023-04-19 | $25.15 | $25.19 | $24.58 | $24.80 | $24.80 | 254,872 |
| 2023-04-18 | $26.22 | $26.40 | $25.37 | $25.76 | $25.76 | 147,364 |
| 2023-04-17 | $25.35 | $26.08 | $25.17 | $26.04 | $26.04 | 155,968 |
| 2023-04-14 | $25.66 | $25.93 | $25.20 | $25.55 | $25.55 | 147,801 |
| 2023-04-13 | $25.25 | $25.73 | $25.00 | $25.60 | $25.60 | 145,852 |
| 2023-04-12 | $26.37 | $26.37 | $25.12 | $25.18 | $25.18 | 108,143 |
| 2023-04-11 | $26.05 | $26.42 | $25.75 | $25.97 | $25.97 | 103,249 |
| 2023-04-10 | $25.07 | $25.84 | $24.93 | $25.76 | $25.76 | 102,576 |
| 2023-04-06 | $25.11 | $25.55 | $24.87 | $25.16 | $25.16 | 149,374 |
| 2023-04-05 | $25.32 | $25.37 | $25.00 | $25.29 | $25.29 | 179,796 |
| 2023-04-04 | $26.84 | $26.84 | $25.46 | $25.58 | $25.58 | 179,748 |
| 2023-04-03 | $26.90 | $27.08 | $26.07 | $26.69 | $26.69 | 155,373 |
| 2023-03-31 | $26.72 | $27.26 | $26.60 | $26.95 | $26.95 | 176,209 |
| 2023-03-30 | $26.85 | $27.04 | $26.47 | $26.72 | $26.72 | 137,212 |
| 2023-03-29 | $26.17 | $26.71 | $25.73 | $26.54 | $26.54 | 215,261 |
| 2023-03-28 | $25.64 | $25.72 | $25.00 | $25.62 | $25.62 | 193,321 |
| 2023-03-27 | $26.17 | $26.17 | $25.40 | $25.72 | $25.72 | 164,787 |
| 2023-03-24 | $25.80 | $25.97 | $25.40 | $25.87 | $25.87 | 166,124 |
| 2023-03-23 | $26.09 | $26.96 | $25.81 | $26.15 | $26.15 | 161,337 |
| 2023-03-22 | $26.12 | $27.01 | $25.69 | $25.71 | $25.71 | 210,240 |
| 2023-03-21 | $26.14 | $26.86 | $25.69 | $26.12 | $26.12 | 198,491 |
| 2023-03-20 | $25.08 | $25.79 | $24.80 | $25.68 | $25.68 | 273,231 |
| 2023-03-17 | $25.65 | $25.95 | $24.94 | $24.98 | $24.98 | 689,495 |
| 2023-03-16 | $25.07 | $25.97 | $24.84 | $25.73 | $25.73 | 191,829 |
| 2023-03-15 | $25.20 | $25.60 | $24.78 | $25.45 | $25.45 | 246,968 |
| 2023-03-14 | $25.92 | $26.46 | $25.29 | $25.93 | $25.93 | 251,234 |
| 2023-03-13 | $24.10 | $25.46 | $24.05 | $25.13 | $25.13 | 329,477 |
| 2023-03-10 | $26.18 | $26.18 | $24.80 | $24.97 | $24.97 | 351,660 |
| 2023-03-09 | $26.77 | $27.15 | $26.08 | $26.10 | $26.10 | 166,400 |
| 2023-03-08 | $26.01 | $26.82 | $25.86 | $26.77 | $26.77 | 184,263 |
| 2023-03-07 | $25.84 | $26.16 | $25.53 | $25.84 | $25.84 | 188,034 |
| 2023-03-06 | $26.83 | $26.88 | $25.74 | $25.92 | $25.92 | 230,700 |
| 2023-03-03 | $26.47 | $26.80 | $26.13 | $26.72 | $26.72 | 197,883 |
| 2023-03-02 | $26.11 | $26.53 | $25.74 | $26.29 | $26.29 | 240,022 |
| 2023-03-01 | $26.80 | $27.46 | $26.47 | $26.62 | $26.62 | 213,554 |
| 2023-02-28 | $26.77 | $27.09 | $26.50 | $26.71 | $26.71 | 272,007 |
| 2023-02-27 | $27.62 | $27.62 | $26.70 | $26.90 | $26.90 | 189,097 |
| 2023-02-24 | $26.24 | $27.33 | $26.02 | $27.12 | $27.12 | 227,484 |
| 2023-02-23 | $27.54 | $27.79 | $26.37 | $26.97 | $26.97 | 233,442 |
| 2023-02-22 | $26.91 | $27.29 | $26.42 | $26.73 | $26.73 | 275,959 |
| 2023-02-21 | $28.01 | $28.44 | $27.05 | $27.05 | $27.05 | 295,791 |
| 2023-02-17 | $29.00 | $29.05 | $28.16 | $28.68 | $28.68 | 260,198 |
| 2023-02-16 | $29.86 | $30.12 | $29.00 | $29.02 | $29.02 | 231,441 |
| 2023-02-15 | $30.00 | $30.60 | $29.85 | $30.53 | $30.53 | 150,395 |
| 2023-02-14 | $29.51 | $30.60 | $29.30 | $30.39 | $30.39 | 273,754 |
| 2023-02-13 | $29.73 | $29.97 | $29.26 | $29.90 | $29.90 | 269,770 |
| 2023-02-10 | $29.84 | $30.12 | $29.25 | $29.65 | $29.65 | 273,642 |
| 2023-02-09 | $30.74 | $31.69 | $30.19 | $30.39 | $30.39 | 349,304 |
| 2023-02-08 | $31.01 | $31.77 | $30.01 | $30.23 | $30.23 | 462,109 |
| 2023-02-07 | $30.60 | $31.61 | $29.58 | $31.46 | $31.46 | 1,421,087 |
| 2023-02-06 | $36.60 | $37.41 | $35.61 | $36.06 | $36.06 | 507,855 |
| 2023-02-03 | $37.40 | $38.87 | $36.81 | $37.19 | $37.19 | 345,467 |
| 2023-02-02 | $35.97 | $38.67 | $35.90 | $38.18 | $38.18 | 500,602 |
| 2023-02-01 | $33.23 | $35.61 | $33.23 | $35.17 | $35.17 | 299,601 |
| 2023-01-31 | $32.33 | $33.17 | $32.24 | $32.96 | $32.96 | 201,423 |
| 2023-01-30 | $33.26 | $33.26 | $32.07 | $32.22 | $32.22 | 137,795 |
| 2023-01-27 | $32.85 | $34.11 | $32.85 | $33.87 | $33.87 | 166,523 |
| 2023-01-26 | $33.45 | $33.76 | $32.49 | $33.32 | $33.32 | 122,823 |
| 2023-01-25 | $31.88 | $33.08 | $31.39 | $33.04 | $33.04 | 143,769 |
| 2023-01-24 | $32.96 | $33.43 | $32.03 | $32.38 | $32.38 | 259,740 |
| 2023-01-23 | $31.58 | $33.60 | $31.56 | $33.35 | $33.35 | 270,408 |
| 2023-01-20 | $30.98 | $31.39 | $30.54 | $31.34 | $31.34 | 151,235 |
| 2023-01-19 | $30.99 | $31.05 | $30.28 | $30.49 | $30.49 | 156,160 |
| 2023-01-18 | $31.90 | $32.76 | $31.34 | $31.43 | $31.43 | 131,202 |
| 2023-01-17 | $31.49 | $31.92 | $31.42 | $31.43 | $31.43 | 186,440 |
| 2023-01-13 | $30.68 | $31.42 | $30.06 | $31.39 | $31.39 | 234,869 |
| 2023-01-12 | $30.65 | $31.50 | $30.04 | $31.04 | $31.04 | 242,141 |
| 2023-01-11 | $30.20 | $30.32 | $29.47 | $30.19 | $30.19 | 166,592 |
| 2023-01-10 | $29.60 | $30.36 | $29.28 | $30.20 | $30.20 | 205,245 |
| 2023-01-09 | $30.00 | $30.62 | $29.53 | $29.61 | $29.61 | 251,950 |
| 2023-01-06 | $28.75 | $29.66 | $28.04 | $29.44 | $29.44 | 149,575 |
| 2023-01-05 | $28.77 | $28.94 | $28.18 | $28.21 | $28.21 | 128,601 |
| 2023-01-04 | $29.90 | $30.85 | $28.86 | $29.04 | $29.04 | 191,403 |
| 2023-01-03 | $29.33 | $29.91 | $29.07 | $29.32 | $29.32 | 253,009 |
| 2022-12-30 | $28.30 | $28.80 | $27.91 | $28.57 | $28.57 | 236,535 |
| 2022-12-29 | $28.36 | $29.20 | $28.32 | $29.03 | $29.03 | 164,313 |
| 2022-12-28 | $28.53 | $28.89 | $27.75 | $27.82 | $27.82 | 205,851 |
| 2022-12-27 | $28.57 | $29.06 | $28.08 | $28.74 | $28.74 | 175,172 |
| 2022-12-23 | $28.51 | $28.88 | $28.17 | $28.73 | $28.73 | 134,853 |
| 2022-12-22 | $29.38 | $29.38 | $28.04 | $28.79 | $28.79 | 227,202 |
| 2022-12-21 | $29.07 | $30.30 | $29.01 | $30.08 | $30.08 | 202,589 |
| 2022-12-20 | $28.90 | $29.34 | $28.59 | $28.75 | $28.75 | 182,356 |
| 2022-12-19 | $30.26 | $30.57 | $28.91 | $29.19 | $29.19 | 299,546 |
| 2022-12-16 | $30.07 | $30.45 | $29.85 | $30.30 | $30.30 | 728,592 |
| 2022-12-15 | $30.97 | $31.20 | $30.31 | $30.45 | $30.45 | 221,875 |
| 2022-12-14 | $32.06 | $32.58 | $31.50 | $31.90 | $31.90 | 227,214 |
| 2022-12-13 | $33.99 | $34.83 | $32.04 | $32.15 | $32.15 | 406,400 |
| 2022-12-12 | $31.69 | $32.40 | $31.33 | $32.24 | $32.24 | 247,136 |
| 2022-12-09 | $32.06 | $32.61 | $31.70 | $31.91 | $31.91 | 219,823 |
| 2022-12-08 | $32.24 | $32.91 | $31.84 | $32.37 | $32.37 | 154,783 |
| 2022-12-07 | $31.98 | $32.54 | $31.79 | $32.22 | $32.22 | 159,517 |
| 2022-12-06 | $33.22 | $33.54 | $31.92 | $32.30 | $32.30 | 235,666 |
| 2022-12-05 | $34.33 | $34.33 | $32.77 | $33.20 | $33.20 | 231,827 |
| 2022-12-02 | $34.07 | $34.72 | $33.69 | $34.56 | $34.56 | 123,830 |
| 2022-12-01 | $35.43 | $35.57 | $34.53 | $34.99 | $34.99 | 150,809 |
| 2022-11-30 | $33.84 | $35.17 | $32.89 | $35.08 | $35.08 | 324,791 |
| 2022-11-29 | $34.10 | $34.10 | $33.24 | $33.62 | $33.62 | 715,702 |
| 2022-11-28 | $34.77 | $35.06 | $33.68 | $33.73 | $33.73 | 223,122 |
| 2022-11-25 | $35.53 | $35.70 | $35.21 | $35.30 | $35.30 | 76,746 |
| 2022-11-23 | $35.30 | $36.69 | $35.12 | $35.91 | $35.91 | 169,403 |
| 2022-11-22 | $34.66 | $35.40 | $34.52 | $35.36 | $35.36 | 171,597 |
| 2022-11-21 | $35.66 | $36.09 | $34.50 | $34.76 | $34.76 | 144,361 |
| 2022-11-18 | $37.59 | $37.59 | $35.90 | $36.21 | $36.21 | 137,731 |
| 2022-11-17 | $34.67 | $36.70 | $34.52 | $36.55 | $36.55 | 176,827 |
| 2022-11-16 | $36.78 | $37.09 | $35.73 | $36.00 | $36.00 | 210,269 |
| 2022-11-15 | $38.03 | $38.82 | $37.65 | $37.74 | $37.74 | 283,972 |
| 2022-11-14 | $36.46 | $37.05 | $35.58 | $36.55 | $36.55 | 242,507 |
| 2022-11-11 | $36.65 | $37.58 | $36.41 | $36.86 | $36.86 | 266,046 |
| 2022-11-10 | $34.80 | $36.57 | $34.24 | $36.52 | $36.52 | 358,122 |
| 2022-11-09 | $33.13 | $33.58 | $32.18 | $32.45 | $32.45 | 192,650 |
| 2022-11-08 | $34.00 | $34.64 | $33.34 | $33.99 | $33.99 | 277,390 |
| 2022-11-07 | $32.52 | $34.01 | $31.88 | $33.86 | $33.86 | 287,812 |
| 2022-11-04 | $32.73 | $32.98 | $29.18 | $32.65 | $32.65 | 401,212 |
| 2022-11-03 | $31.71 | $32.66 | $30.81 | $31.30 | $31.30 | 342,060 |
| 2022-11-02 | $33.00 | $34.00 | $32.05 | $32.05 | $32.05 | 210,339 |
| 2022-11-01 | $33.73 | $33.80 | $32.42 | $33.05 | $33.05 | 210,344 |
| 2022-10-31 | $33.12 | $33.16 | $32.15 | $32.75 | $32.75 | 219,920 |
| 2022-10-28 | $32.24 | $33.88 | $31.95 | $33.51 | $33.51 | 200,345 |
| 2022-10-27 | $33.33 | $33.87 | $31.86 | $31.99 | $31.99 | 197,747 |
| 2022-10-26 | $32.03 | $34.56 | $31.50 | $33.27 | $33.27 | 276,695 |
| 2022-10-25 | $31.45 | $32.82 | $31.45 | $32.49 | $32.49 | 227,809 |
| 2022-10-24 | $32.06 | $32.06 | $30.50 | $31.32 | $31.32 | 198,877 |
| 2022-10-21 | $30.32 | $32.19 | $29.90 | $32.06 | $32.06 | 221,057 |
| 2022-10-20 | $29.95 | $31.55 | $29.58 | $30.15 | $30.15 | 246,600 |
| 2022-10-19 | $30.01 | $30.50 | $29.46 | $29.91 | $29.91 | 178,671 |
| 2022-10-18 | $31.63 | $32.13 | $29.62 | $30.39 | $30.39 | 175,473 |
| 2022-10-17 | $30.79 | $30.81 | $29.85 | $30.45 | $30.45 | 212,976 |
| 2022-10-14 | $31.00 | $31.00 | $29.25 | $29.38 | $29.38 | 218,045 |
| 2022-10-13 | $28.04 | $30.79 | $27.38 | $30.51 | $30.51 | 294,010 |
| 2022-10-12 | $29.65 | $29.85 | $29.01 | $29.25 | $29.25 | 197,667 |
| 2022-10-11 | $29.78 | $30.56 | $28.75 | $29.63 | $29.63 | 271,987 |
| 2022-10-10 | $30.36 | $30.68 | $29.00 | $30.20 | $30.20 | 238,221 |
| 2022-10-07 | $32.19 | $32.52 | $30.17 | $30.66 | $30.66 | 291,212 |
| 2022-10-06 | $33.21 | $34.27 | $32.97 | $33.54 | $33.54 | 234,026 |
| 2022-10-05 | $32.59 | $33.95 | $32.11 | $33.69 | $33.69 | 135,047 |
| 2022-10-04 | $33.04 | $33.66 | $32.57 | $33.23 | $33.23 | 284,131 |
| 2022-10-03 | $31.29 | $32.63 | $30.97 | $32.06 | $32.06 | 259,274 |
| 2022-09-30 | $31.66 | $32.63 | $30.73 | $30.76 | $30.76 | 401,933 |
| 2022-09-29 | $32.45 | $32.60 | $31.17 | $32.03 | $32.03 | 307,298 |
| 2022-09-28 | $31.46 | $33.75 | $31.29 | $33.50 | $33.50 | 395,085 |
| 2022-09-27 | $31.25 | $32.33 | $31.23 | $32.03 | $32.03 | 387,880 |
| 2022-09-26 | $30.38 | $31.82 | $30.09 | $30.34 | $30.34 | 464,876 |
| 2022-09-23 | $31.61 | $31.98 | $30.67 | $31.17 | $31.17 | 398,988 |
| 2022-09-22 | $33.68 | $33.98 | $32.05 | $32.51 | $32.51 | 261,622 |
| 2022-09-21 | $33.86 | $35.46 | $33.56 | $34.01 | $34.01 | 317,868 |
| 2022-09-20 | $33.18 | $33.78 | $33.10 | $33.46 | $33.46 | 166,330 |
| 2022-09-19 | $33.11 | $34.26 | $32.68 | $33.76 | $33.76 | 330,671 |
| 2022-09-16 | $32.93 | $34.14 | $32.37 | $33.80 | $33.80 | 688,196 |
| 2022-09-15 | $33.73 | $34.40 | $32.80 | $33.35 | $33.35 | 292,680 |
| 2022-09-14 | $34.37 | $34.65 | $33.65 | $34.03 | $34.03 | 377,338 |
| 2022-09-13 | $34.41 | $35.00 | $33.76 | $33.92 | $33.92 | 305,458 |
| 2022-09-12 | $35.89 | $36.35 | $35.42 | $36.31 | $36.31 | 274,253 |
| 2022-09-09 | $35.82 | $36.34 | $35.44 | $35.60 | $35.60 | 257,186 |
| 2022-09-08 | $33.58 | $35.10 | $33.30 | $35.00 | $35.00 | 251,273 |
| 2022-09-07 | $33.80 | $34.54 | $32.83 | $34.23 | $34.23 | 395,596 |
| 2022-09-06 | $36.52 | $36.52 | $33.74 | $33.90 | $33.90 | 345,928 |
| 2022-09-02 | $36.73 | $36.73 | $34.96 | $36.01 | $36.01 | 418,692 |
| 2022-09-01 | $37.36 | $37.53 | $34.22 | $36.01 | $36.01 | 528,931 |
| 2022-08-31 | $39.54 | $39.81 | $37.55 | $38.66 | $38.66 | 609,338 |
| 2022-08-30 | $40.95 | $41.23 | $39.04 | $39.76 | $39.76 | 446,498 |
| 2022-08-29 | $41.37 | $42.51 | $40.41 | $40.45 | $40.45 | 263,785 |
| 2022-08-26 | $44.70 | $44.85 | $41.73 | $42.00 | $42.00 | 359,155 |
| 2022-08-25 | $41.92 | $45.07 | $41.92 | $44.89 | $44.89 | 426,151 |
| 2022-08-24 | $41.32 | $42.39 | $41.13 | $41.89 | $41.89 | 154,817 |
| 2022-08-23 | $40.23 | $41.93 | $40.23 | $41.29 | $41.29 | 250,898 |
| 2022-08-22 | $40.63 | $40.83 | $39.52 | $39.77 | $39.77 | 265,664 |
| 2022-08-19 | $41.44 | $42.02 | $40.91 | $41.84 | $41.84 | 249,545 |
| 2022-08-18 | $40.59 | $42.68 | $40.54 | $42.45 | $42.45 | 269,374 |
| 2022-08-17 | $41.70 | $42.14 | $39.41 | $40.57 | $40.57 | 343,090 |
| 2022-08-16 | $43.73 | $43.73 | $42.08 | $42.95 | $42.95 | 312,713 |
| 2022-08-15 | $42.56 | $44.04 | $42.31 | $43.84 | $43.84 | 369,021 |
| 2022-08-12 | $41.19 | $44.59 | $39.80 | $43.39 | $43.39 | 600,630 |
| 2022-08-11 | $42.07 | $45.89 | $40.73 | $40.81 | $40.81 | 1,284,616 |
| 2022-08-10 | $37.58 | $38.52 | $36.16 | $37.81 | $37.81 | 559,318 |
| 2022-08-09 | $37.86 | $38.24 | $34.23 | $35.64 | $35.64 | 597,779 |
| 2022-08-08 | $42.50 | $43.21 | $38.40 | $38.94 | $38.94 | 608,367 |
| 2022-08-05 | $42.50 | $43.32 | $41.98 | $42.62 | $42.62 | 247,078 |
| 2022-08-04 | $43.53 | $43.53 | $42.43 | $43.25 | $43.25 | 300,979 |
| 2022-08-03 | $42.33 | $43.71 | $41.94 | $43.36 | $43.36 | 247,460 |
| 2022-08-02 | $41.49 | $42.61 | $40.93 | $42.02 | $42.02 | 190,242 |
| 2022-08-01 | $41.30 | $42.43 | $40.84 | $41.88 | $41.88 | 250,516 |
| 2022-07-29 | $40.16 | $42.32 | $39.97 | $42.01 | $42.01 | 396,352 |
| 2022-07-28 | $40.30 | $40.44 | $38.52 | $40.40 | $40.40 | 201,264 |
| 2022-07-27 | $38.00 | $40.49 | $37.58 | $40.13 | $40.13 | 250,173 |
| 2022-07-26 | $37.02 | $37.70 | $36.55 | $36.85 | $36.85 | 171,427 |
| 2022-07-25 | $37.37 | $37.87 | $36.77 | $37.53 | $37.53 | 175,652 |
| 2022-07-22 | $39.06 | $39.25 | $37.28 | $37.55 | $37.55 | 213,653 |
| 2022-07-21 | $39.00 | $39.60 | $38.38 | $39.52 | $39.52 | 234,332 |
| 2022-07-20 | $36.70 | $39.18 | $36.30 | $38.95 | $38.95 | 339,579 |
| 2022-07-19 | $35.11 | $37.58 | $35.11 | $37.14 | $37.14 | 314,736 |
| 2022-07-18 | $35.89 | $36.50 | $34.19 | $34.54 | $34.54 | 367,571 |
| 2022-07-15 | $34.82 | $35.29 | $33.90 | $35.12 | $35.12 | 206,442 |
| 2022-07-14 | $33.15 | $34.24 | $32.70 | $34.16 | $34.16 | 237,168 |
| 2022-07-13 | $32.17 | $33.56 | $31.86 | $33.29 | $33.29 | 264,804 |
| 2022-07-12 | $33.35 | $33.87 | $32.61 | $32.92 | $32.92 | 285,377 |
| 2022-07-11 | $34.00 | $34.50 | $32.96 | $33.13 | $33.13 | 287,137 |
| 2022-07-08 | $32.58 | $35.14 | $32.27 | $34.69 | $34.69 | 365,276 |
| 2022-07-07 | $31.26 | $33.17 | $31.26 | $33.08 | $33.08 | 500,460 |
| 2022-07-06 | $30.62 | $30.95 | $29.84 | $30.43 | $30.43 | 296,758 |
| 2022-07-05 | $28.89 | $30.67 | $28.74 | $30.63 | $30.63 | 543,094 |
| 2022-07-01 | $32.49 | $32.57 | $29.25 | $30.12 | $30.12 | 738,645 |
| 2022-06-30 | $32.25 | $33.98 | $31.89 | $33.34 | $33.34 | 463,419 |
| 2022-06-29 | $33.92 | $34.00 | $32.36 | $33.09 | $33.09 | 464,826 |
| 2022-06-28 | $35.78 | $36.41 | $34.29 | $34.34 | $34.34 | 366,661 |
| 2022-06-27 | $34.67 | $35.94 | $33.70 | $35.36 | $35.36 | 368,718 |
| 2022-06-24 | $33.66 | $34.67 | $33.53 | $34.05 | $34.05 | 614,100 |
| 2022-06-23 | $33.62 | $33.82 | $32.02 | $33.15 | $33.15 | 507,675 |
| 2022-06-22 | $33.05 | $33.95 | $32.72 | $33.49 | $33.49 | 277,320 |
| 2022-06-21 | $34.25 | $34.70 | $33.05 | $33.90 | $33.90 | 319,845 |
| 2022-06-17 | $33.02 | $33.53 | $32.34 | $33.13 | $33.13 | 1,054,240 |
| 2022-06-16 | $34.38 | $34.65 | $31.81 | $32.50 | $32.50 | 460,603 |
| 2022-06-15 | $35.44 | $36.47 | $34.51 | $35.34 | $35.34 | 515,949 |
| 2022-06-14 | $36.06 | $36.40 | $35.49 | $36.27 | $36.27 | 300,438 |
| 2022-06-13 | $36.00 | $37.11 | $35.05 | $35.41 | $35.41 | 430,123 |
| 2022-06-10 | $38.11 | $39.35 | $37.26 | $37.84 | $37.84 | 349,365 |
| 2022-06-09 | $40.43 | $41.07 | $39.20 | $39.45 | $39.45 | 377,344 |
| 2022-06-08 | $42.32 | $42.60 | $40.76 | $41.09 | $41.09 | 254,238 |
| 2022-06-07 | $41.71 | $43.68 | $41.12 | $42.87 | $42.87 | 436,157 |
| 2022-06-06 | $44.49 | $44.53 | $42.43 | $42.83 | $42.83 | 561,036 |
| 2022-06-03 | $43.17 | $43.60 | $42.34 | $42.69 | $42.69 | 311,277 |
| 2022-06-02 | $42.96 | $45.05 | $42.96 | $44.60 | $44.60 | 347,394 |
| 2022-06-01 | $44.47 | $45.43 | $42.68 | $43.29 | $43.29 | 541,354 |
| 2022-05-31 | $46.00 | $46.35 | $43.85 | $43.93 | $43.93 | 766,744 |
| 2022-05-27 | $43.29 | $46.09 | $43.00 | $46.00 | $46.00 | 658,932 |
| 2022-05-26 | $38.58 | $42.83 | $38.35 | $42.62 | $42.62 | 625,937 |
| 2022-05-25 | $37.06 | $39.35 | $37.02 | $39.01 | $39.01 | 524,143 |
| 2022-05-24 | $38.56 | $38.94 | $36.89 | $37.24 | $37.24 | 601,747 |
| 2022-05-23 | $39.96 | $40.32 | $39.07 | $39.62 | $39.62 | 868,273 |
| 2022-05-20 | $41.17 | $41.69 | $38.50 | $40.08 | $40.08 | 1,121,267 |
| 2022-05-19 | $39.10 | $41.87 | $39.01 | $40.32 | $40.32 | 922,040 |
| 2022-05-18 | $39.45 | $41.77 | $39.29 | $39.91 | $39.91 | 5,137,123 |
| 2022-05-17 | $40.51 | $41.68 | $39.57 | $40.58 | $40.58 | 1,152,216 |
| 2022-05-16 | $38.51 | $39.84 | $38.01 | $38.54 | $38.54 | 935,994 |
| 2022-05-13 | $38.23 | $40.98 | $37.45 | $38.75 | $38.75 | 2,296,549 |
| 2022-05-12 | $32.15 | $34.16 | $31.65 | $33.20 | $33.20 | 587,498 |
| 2022-05-11 | $34.99 | $36.26 | $32.51 | $32.65 | $32.65 | 560,945 |
| 2022-05-10 | $36.68 | $38.23 | $34.75 | $35.61 | $35.61 | 533,851 |
| 2022-05-09 | $37.50 | $38.20 | $35.03 | $35.42 | $35.42 | 968,962 |
| 2022-05-06 | $40.00 | $40.47 | $35.50 | $38.54 | $38.54 | 1,563,537 |
| 2022-05-05 | $46.43 | $46.66 | $43.78 | $45.20 | $45.20 | 548,544 |
| 2022-05-04 | $45.37 | $47.75 | $43.51 | $47.62 | $47.62 | 491,460 |
| 2022-05-03 | $45.00 | $45.71 | $44.00 | $45.04 | $45.04 | 450,532 |
| 2022-05-02 | $43.47 | $44.94 | $42.63 | $44.85 | $44.85 | 377,782 |
| 2022-04-29 | $43.72 | $45.40 | $42.64 | $42.90 | $42.90 | 276,992 |
| 2022-04-28 | $43.31 | $45.28 | $42.15 | $44.56 | $44.56 | 411,381 |
| 2022-04-27 | $41.27 | $42.95 | $41.21 | $41.74 | $41.74 | 338,555 |
| 2022-04-26 | $43.27 | $43.58 | $41.70 | $41.92 | $41.92 | 348,414 |
| 2022-04-25 | $42.04 | $44.40 | $41.58 | $43.97 | $43.97 | 445,517 |
| 2022-04-22 | $44.20 | $45.80 | $43.14 | $43.41 | $43.41 | 312,124 |
| 2022-04-21 | $47.37 | $48.22 | $44.10 | $44.60 | $44.60 | 328,753 |
| 2022-04-20 | $47.90 | $48.50 | $45.80 | $46.21 | $46.21 | 331,055 |
| 2022-04-19 | $45.85 | $47.56 | $45.10 | $46.96 | $46.96 | 267,745 |
| 2022-04-18 | $44.34 | $46.81 | $44.21 | $45.78 | $45.78 | 406,733 |
| 2022-04-14 | $46.40 | $46.81 | $44.75 | $44.89 | $44.89 | 330,444 |
| 2022-04-13 | $44.76 | $47.04 | $44.26 | $46.32 | $46.32 | 519,037 |
| 2022-04-12 | $45.12 | $46.49 | $44.25 | $44.42 | $44.42 | 529,924 |
| 2022-04-11 | $43.90 | $45.29 | $43.35 | $44.21 | $44.21 | 566,680 |
| 2022-04-08 | $46.48 | $46.79 | $44.85 | $44.98 | $44.98 | 727,880 |
| 2022-04-07 | $46.55 | $48.13 | $45.43 | $47.02 | $47.02 | 498,168 |
| 2022-04-06 | $48.06 | $48.81 | $45.95 | $46.44 | $46.44 | 842,475 |
| 2022-04-05 | $52.82 | $53.00 | $48.75 | $49.24 | $49.24 | 787,540 |
| 2022-04-04 | $53.65 | $54.32 | $52.26 | $53.46 | $53.46 | 517,494 |
| 2022-04-01 | $55.59 | $56.25 | $51.51 | $53.20 | $53.20 | 937,401 |
| 2022-03-31 | $63.02 | $63.02 | $54.31 | $54.65 | $54.65 | 1,910,455 |
| 2022-03-30 | $65.61 | $69.99 | $62.76 | $63.02 | $63.02 | 1,446,203 |
| 2022-03-29 | $65.55 | $66.61 | $63.37 | $65.30 | $65.30 | 546,756 |
| 2022-03-28 | $65.00 | $66.97 | $62.38 | $64.95 | $64.95 | 569,916 |
| 2022-03-25 | $65.72 | $66.28 | $62.81 | $65.16 | $65.16 | 596,809 |
| 2022-03-24 | $61.23 | $65.90 | $60.84 | $65.72 | $65.72 | 934,966 |
| 2022-03-23 | $62.57 | $67.20 | $60.25 | $60.61 | $60.61 | 1,769,491 |
| 2022-03-22 | $57.84 | $63.99 | $57.63 | $63.73 | $63.73 | 1,781,780 |
| 2022-03-21 | $58.27 | $58.66 | $55.50 | $56.94 | $56.94 | 433,587 |
| 2022-03-18 | $55.73 | $58.20 | $55.35 | $57.76 | $57.76 | 779,114 |
| 2022-03-17 | $53.68 | $56.40 | $52.43 | $56.35 | $56.35 | 584,920 |
| 2022-03-16 | $50.15 | $54.24 | $49.62 | $54.13 | $54.13 | 620,560 |
| 2022-03-15 | $45.20 | $48.78 | $45.02 | $48.65 | $48.65 | 313,387 |
| 2022-03-14 | $48.20 | $48.66 | $44.52 | $44.94 | $44.94 | 395,636 |
| 2022-03-11 | $49.55 | $49.63 | $48.14 | $48.37 | $48.37 | 341,901 |
| 2022-03-10 | $47.74 | $48.90 | $46.92 | $48.60 | $48.60 | 326,577 |
| 2022-03-09 | $48.90 | $49.75 | $48.10 | $48.98 | $48.98 | 374,768 |
| 2022-03-08 | $45.37 | $48.83 | $44.27 | $46.94 | $46.94 | 580,756 |
| 2022-03-07 | $47.01 | $48.81 | $45.02 | $45.13 | $45.13 | 526,291 |
| 2022-03-04 | $51.37 | $51.93 | $46.07 | $46.92 | $46.92 | 950,570 |
| 2022-03-03 | $54.01 | $54.53 | $51.55 | $52.12 | $52.12 | 415,271 |
| 2022-03-02 | $51.55 | $54.14 | $51.41 | $53.39 | $53.39 | 586,741 |
| 2022-03-01 | $53.68 | $55.73 | $50.00 | $51.03 | $51.03 | 1,447,922 |
| 2022-02-28 | $52.78 | $54.89 | $52.12 | $53.77 | $53.77 | 958,747 |
| 2022-02-25 | $53.91 | $53.91 | $51.54 | $53.40 | $53.40 | 700,707 |
| 2022-02-24 | $47.20 | $53.97 | $46.39 | $53.84 | $53.84 | 636,289 |
| 2022-02-23 | $51.55 | $52.66 | $49.94 | $50.17 | $50.17 | 633,076 |
| 2022-02-22 | $52.00 | $53.65 | $48.82 | $50.17 | $50.17 | 577,947 |
| 2022-02-18 | $53.95 | $54.14 | $51.80 | $52.92 | $52.92 | 363,342 |
| 2022-02-17 | $56.50 | $56.66 | $53.15 | $53.33 | $53.33 | 475,942 |
| 2022-02-16 | $57.63 | $58.49 | $56.15 | $57.76 | $57.76 | 511,301 |
| 2022-02-15 | $53.27 | $59.38 | $53.27 | $58.88 | $58.88 | 836,936 |
| 2022-02-14 | $51.46 | $54.41 | $51.26 | $51.65 | $51.65 | 465,215 |
| 2022-02-11 | $55.07 | $56.25 | $50.57 | $51.14 | $51.14 | 568,247 |
| 2022-02-10 | $55.30 | $57.46 | $53.90 | $54.59 | $54.59 | 690,009 |
| 2022-02-09 | $53.50 | $57.62 | $52.09 | $57.20 | $57.20 | 1,004,304 |
| 2022-02-08 | $47.00 | $52.88 | $45.97 | $52.73 | $52.73 | 1,026,676 |
| 2022-02-07 | $46.48 | $48.34 | $46.35 | $47.00 | $47.00 | 819,779 |
| 2022-02-04 | $44.34 | $46.83 | $43.63 | $46.25 | $46.25 | 629,810 |
| 2022-02-03 | $45.36 | $46.51 | $44.33 | $44.44 | $44.44 | 288,823 |
| 2022-02-02 | $48.32 | $48.57 | $45.68 | $46.84 | $46.84 | 499,574 |
| 2022-02-01 | $45.89 | $47.00 | $44.07 | $46.83 | $46.83 | 582,257 |
| 2022-01-31 | $41.41 | $45.06 | $41.15 | $45.03 | $45.03 | 664,739 |
| 2022-01-28 | $39.69 | $40.71 | $38.10 | $40.64 | $40.64 | 821,332 |
| 2022-01-27 | $44.13 | $44.55 | $40.11 | $40.53 | $40.53 | 577,782 |
| 2022-01-26 | $43.68 | $46.47 | $42.57 | $43.43 | $43.43 | 752,887 |
| 2022-01-25 | $41.71 | $42.84 | $40.54 | $41.55 | $41.55 | 522,344 |
| 2022-01-24 | $40.77 | $43.49 | $39.08 | $43.35 | $43.35 | 939,761 |
| 2022-01-21 | $43.52 | $46.00 | $42.72 | $42.78 | $42.78 | 535,235 |
| 2022-01-20 | $47.07 | $47.99 | $44.42 | $44.51 | $44.51 | 502,052 |
| 2022-01-19 | $48.85 | $49.18 | $46.26 | $46.56 | $46.56 | 641,364 |
| 2022-01-18 | $48.68 | $49.34 | $45.79 | $47.84 | $47.84 | 766,258 |
| 2022-01-14 | $48.38 | $51.14 | $48.25 | $50.79 | $50.79 | 444,893 |
| 2022-01-13 | $51.53 | $53.36 | $49.31 | $49.47 | $49.47 | 442,520 |
| 2022-01-12 | $52.00 | $52.89 | $50.58 | $50.66 | $50.66 | 389,871 |
| 2022-01-11 | $51.75 | $52.02 | $49.42 | $51.37 | $51.37 | 628,507 |
| 2022-01-10 | $52.22 | $52.58 | $48.74 | $51.96 | $51.96 | 888,411 |
| 2022-01-07 | $56.29 | $57.32 | $53.24 | $54.32 | $54.32 | 518,682 |
| 2022-01-06 | $53.33 | $57.93 | $53.22 | $56.80 | $56.80 | 789,989 |
| 2022-01-05 | $60.62 | $60.62 | $53.34 | $54.33 | $54.33 | 933,187 |
| 2022-01-04 | $63.00 | $64.00 | $55.56 | $60.87 | $60.87 | 1,146,905 |
| 2022-01-03 | $61.01 | $63.48 | $60.75 | $62.21 | $62.21 | 612,012 |
| 2021-12-31 | $60.72 | $62.10 | $60.31 | $60.56 | $60.56 | 541,212 |
| 2021-12-30 | $62.25 | $62.34 | $59.88 | $60.52 | $60.52 | 487,893 |
| 2021-12-29 | $58.78 | $62.50 | $58.78 | $62.09 | $62.09 | 753,637 |
| 2021-12-28 | $62.89 | $63.29 | $58.03 | $58.77 | $58.77 | 722,179 |
| 2021-12-27 | $57.98 | $61.56 | $56.03 | $61.49 | $61.49 | 825,819 |
| 2021-12-23 | $54.47 | $55.69 | $53.95 | $55.25 | $55.25 | 393,095 |
| 2021-12-22 | $52.33 | $54.38 | $51.62 | $53.88 | $53.88 | 324,177 |
| 2021-12-21 | $51.07 | $52.87 | $50.30 | $52.74 | $52.74 | 328,091 |
| 2021-12-20 | $48.89 | $50.03 | $47.01 | $49.87 | $49.87 | 477,851 |
| 2021-12-17 | $49.52 | $52.01 | $48.85 | $50.56 | $50.56 | 513,911 |
| 2021-12-16 | $54.50 | $54.74 | $49.33 | $50.42 | $50.42 | 535,277 |
| 2021-12-15 | $49.83 | $53.27 | $48.13 | $53.16 | $53.16 | 849,862 |
| 2021-12-14 | $48.29 | $49.75 | $46.80 | $49.46 | $49.46 | 439,404 |
| 2021-12-13 | $54.32 | $54.74 | $48.16 | $48.65 | $48.65 | 823,818 |
| 2021-12-10 | $55.42 | $55.84 | $52.22 | $54.38 | $54.38 | 445,524 |
| 2021-12-09 | $53.00 | $56.50 | $52.76 | $54.25 | $54.25 | 684,438 |
| 2021-12-08 | $55.58 | $56.40 | $52.70 | $53.69 | $53.69 | 547,378 |
| 2021-12-07 | $49.87 | $54.86 | $49.52 | $54.38 | $54.38 | 747,555 |
| 2021-12-06 | $50.09 | $50.25 | $46.02 | $47.85 | $47.85 | 640,196 |
| 2021-12-03 | $52.50 | $53.66 | $48.96 | $49.95 | $49.95 | 893,909 |
| 2021-12-02 | $51.77 | $53.00 | $49.90 | $51.50 | $51.50 | 811,324 |
| 2021-12-01 | $50.68 | $53.98 | $50.17 | $50.74 | $50.74 | 1,453,447 |
| 2021-11-30 | $45.76 | $49.76 | $45.63 | $49.12 | $49.12 | 1,887,259 |
| 2021-11-29 | $44.77 | $46.49 | $44.21 | $46.06 | $46.06 | 437,295 |
| 2021-11-26 | $43.74 | $44.73 | $42.60 | $43.10 | $43.10 | 266,961 |
| 2021-11-24 | $44.53 | $45.69 | $42.60 | $45.61 | $45.61 | 266,736 |
| 2021-11-23 | $46.88 | $46.90 | $44.02 | $45.79 | $45.79 | 515,846 |
| 2021-11-22 | $45.70 | $50.12 | $45.60 | $46.61 | $46.61 | 875,684 |
| 2021-11-19 | $44.26 | $45.00 | $43.64 | $44.63 | $44.63 | 245,072 |
| 2021-11-18 | $45.00 | $45.35 | $43.51 | $44.58 | $44.58 | 224,523 |
| 2021-11-17 | $45.50 | $45.78 | $44.20 | $44.56 | $44.56 | 264,536 |
| 2021-11-16 | $44.22 | $45.55 | $43.18 | $45.47 | $45.47 | 389,748 |
| 2021-11-15 | $45.89 | $45.92 | $43.59 | $44.33 | $44.33 | 326,398 |
| 2021-11-12 | $46.50 | $46.80 | $45.14 | $45.61 | $45.61 | 467,046 |
| 2021-11-11 | $42.60 | $45.90 | $42.11 | $45.73 | $45.73 | 412,978 |
| 2021-11-10 | $42.42 | $43.32 | $41.56 | $42.57 | $42.57 | 385,095 |
| 2021-11-09 | $45.68 | $45.80 | $42.36 | $43.48 | $43.48 | 478,985 |
| 2021-11-08 | $43.00 | $45.19 | $41.15 | $44.17 | $44.17 | 850,295 |
| 2021-11-05 | $39.97 | $42.97 | $39.00 | $42.56 | $42.56 | 871,128 |
| 2021-11-04 | $37.61 | $38.60 | $37.25 | $38.52 | $38.52 | 290,803 |
| 2021-11-03 | $37.02 | $37.40 | $35.71 | $37.19 | $37.19 | 255,247 |
| 2021-11-02 | $37.00 | $38.12 | $36.66 | $37.12 | $37.12 | 277,556 |
| 2021-11-01 | $35.12 | $37.39 | $35.05 | $36.91 | $36.91 | 386,573 |
| 2021-10-29 | $34.93 | $35.15 | $33.63 | $34.65 | $34.65 | 307,846 |
| 2021-10-28 | $32.99 | $35.38 | $32.91 | $35.26 | $35.26 | 375,124 |
| 2021-10-27 | $32.80 | $33.17 | $32.30 | $32.54 | $32.54 | 206,461 |
| 2021-10-26 | $33.24 | $33.48 | $32.35 | $32.83 | $32.83 | 253,302 |
| 2021-10-25 | $31.80 | $33.35 | $31.79 | $33.24 | $33.24 | 242,559 |
| 2021-10-22 | $32.61 | $32.79 | $31.72 | $31.80 | $31.80 | 145,304 |
| 2021-10-21 | $31.78 | $32.86 | $31.71 | $32.82 | $32.82 | 204,564 |
| 2021-10-20 | $31.59 | $32.00 | $31.33 | $31.83 | $31.83 | 184,259 |
| 2021-10-19 | $32.31 | $32.42 | $31.56 | $31.70 | $31.70 | 188,698 |
| 2021-10-18 | $31.40 | $32.06 | $30.77 | $32.06 | $32.06 | 225,132 |
| 2021-10-15 | $32.01 | $32.37 | $31.75 | $31.80 | $31.80 | 212,146 |
| 2021-10-14 | $31.00 | $31.47 | $30.84 | $31.44 | $31.44 | 168,419 |
| 2021-10-13 | $30.70 | $30.79 | $29.76 | $30.46 | $30.46 | 149,147 |
| 2021-10-12 | $31.59 | $31.73 | $30.20 | $30.68 | $30.68 | 217,884 |
| 2021-10-11 | $31.49 | $32.49 | $31.24 | $31.41 | $31.41 | 274,133 |
| 2021-10-08 | $32.44 | $32.50 | $31.30 | $31.53 | $31.53 | 90,734 |
| 2021-10-07 | $31.85 | $32.65 | $31.77 | $32.18 | $32.18 | 178,209 |
| 2021-10-06 | $31.00 | $31.49 | $30.59 | $31.24 | $31.24 | 119,416 |
| 2021-10-05 | $30.47 | $31.80 | $30.47 | $31.51 | $31.51 | 147,163 |
| 2021-10-04 | $31.78 | $31.78 | $30.49 | $30.65 | $30.65 | 191,169 |
| 2021-10-01 | $31.53 | $31.92 | $31.08 | $31.83 | $31.83 | 179,663 |
| 2021-09-30 | $31.31 | $31.73 | $30.92 | $31.37 | $31.37 | 143,204 |
| 2021-09-29 | $32.62 | $32.92 | $30.90 | $31.22 | $31.22 | 282,716 |
| 2021-09-28 | $33.17 | $33.49 | $31.41 | $32.48 | $32.48 | 357,598 |
| 2021-09-27 | $32.74 | $34.00 | $31.86 | $33.61 | $33.61 | 516,280 |
| 2021-09-24 | $30.45 | $32.18 | $30.21 | $31.63 | $31.63 | 359,861 |
| 2021-09-23 | $29.50 | $30.83 | $28.80 | $30.66 | $30.66 | 316,407 |
| 2021-09-22 | $28.01 | $28.96 | $27.92 | $28.62 | $28.62 | 143,465 |
| 2021-09-21 | $28.13 | $28.13 | $27.10 | $27.77 | $27.77 | 130,611 |
| 2021-09-20 | $27.86 | $28.19 | $27.14 | $27.76 | $27.76 | 258,246 |
| 2021-09-17 | $29.05 | $29.24 | $28.33 | $28.86 | $28.86 | 354,185 |
| 2021-09-16 | $28.45 | $29.22 | $27.92 | $29.17 | $29.17 | 191,192 |
| 2021-09-15 | $28.40 | $28.49 | $27.68 | $28.46 | $28.46 | 211,915 |
| 2021-09-14 | $29.00 | $29.00 | $28.27 | $28.37 | $28.37 | 198,802 |
| 2021-09-13 | $28.89 | $28.89 | $27.97 | $28.62 | $28.62 | 259,412 |
| 2021-09-10 | $28.63 | $29.36 | $28.56 | $28.68 | $28.68 | 152,392 |
| 2021-09-09 | $28.42 | $28.76 | $28.22 | $28.37 | $28.37 | 133,244 |
| 2021-09-08 | $29.00 | $29.00 | $27.84 | $28.22 | $28.22 | 234,476 |
| 2021-09-07 | $29.10 | $29.75 | $28.84 | $29.09 | $29.09 | 191,719 |
| 2021-09-03 | $28.81 | $29.20 | $28.50 | $28.92 | $28.92 | 152,924 |
| 2021-09-02 | $28.90 | $29.25 | $28.69 | $28.87 | $28.87 | 125,329 |
| 2021-09-01 | $29.40 | $29.40 | $28.55 | $28.86 | $28.86 | 153,921 |
| 2021-08-31 | $28.98 | $29.89 | $28.23 | $29.05 | $29.05 | 436,928 |
| 2021-08-30 | $29.30 | $29.43 | $28.23 | $28.89 | $28.89 | 182,181 |
| 2021-08-27 | $27.40 | $29.04 | $27.40 | $28.97 | $28.97 | 290,920 |
| 2021-08-26 | $27.15 | $27.50 | $27.00 | $27.37 | $27.37 | 135,185 |
| 2021-08-25 | $26.95 | $27.38 | $26.84 | $27.12 | $27.12 | 110,080 |
| 2021-08-24 | $26.57 | $27.15 | $26.28 | $26.90 | $26.90 | 150,458 |
| 2021-08-23 | $26.18 | $26.64 | $25.61 | $26.47 | $26.47 | 207,267 |
| 2021-08-20 | $25.09 | $25.83 | $25.09 | $25.82 | $25.82 | 223,712 |
| 2021-08-19 | $24.98 | $25.46 | $24.70 | $25.15 | $25.15 | 241,960 |
| 2021-08-18 | $25.20 | $26.06 | $24.89 | $25.21 | $25.21 | 123,103 |
| 2021-08-17 | $25.36 | $25.55 | $24.32 | $25.18 | $25.18 | 314,327 |
| 2021-08-16 | $26.67 | $26.67 | $25.55 | $25.80 | $25.80 | 259,946 |
| 2021-08-13 | $27.41 | $27.41 | $26.51 | $26.91 | $26.91 | 169,015 |
| 2021-08-12 | $28.99 | $30.19 | $26.11 | $27.30 | $27.30 | 695,059 |
| 2021-08-11 | $27.08 | $27.45 | $25.85 | $27.23 | $27.23 | 294,977 |
| 2021-08-10 | $26.75 | $27.04 | $25.91 | $27.00 | $27.00 | 182,013 |
| 2021-08-09 | $26.69 | $26.99 | $26.10 | $26.79 | $26.79 | 233,178 |
| 2021-08-06 | $25.75 | $26.55 | $25.75 | $26.52 | $26.52 | 143,014 |
| 2021-08-05 | $25.60 | $26.46 | $25.43 | $25.83 | $25.83 | 176,286 |
| 2021-08-04 | $25.85 | $26.31 | $25.50 | $25.60 | $25.60 | 155,205 |
| 2021-08-03 | $26.13 | $26.53 | $25.11 | $26.02 | $26.02 | 252,730 |
| 2021-08-02 | $26.67 | $26.87 | $25.92 | $26.00 | $26.00 | 218,693 |
| 2021-07-30 | $25.50 | $26.24 | $25.06 | $25.99 | $25.99 | 135,014 |
| 2021-07-29 | $25.51 | $25.98 | $25.27 | $25.67 | $25.67 | 187,855 |
| 2021-07-28 | $24.60 | $25.62 | $24.42 | $25.26 | $25.26 | 122,797 |
| 2021-07-27 | $24.71 | $24.91 | $23.66 | $24.40 | $24.40 | 213,368 |
| 2021-07-26 | $25.25 | $25.79 | $24.48 | $24.82 | $24.82 | 239,400 |
| 2021-07-23 | $25.76 | $25.76 | $24.92 | $25.31 | $25.31 | 140,198 |
| 2021-07-22 | $26.30 | $26.43 | $25.09 | $25.48 | $25.48 | 214,605 |
| 2021-07-21 | $25.68 | $26.73 | $25.62 | $26.66 | $26.66 | 133,303 |
| 2021-07-20 | $25.01 | $26.02 | $24.47 | $25.56 | $25.56 | 240,302 |
| 2021-07-19 | $24.82 | $25.60 | $24.01 | $24.96 | $24.96 | 226,112 |
| 2021-07-16 | $27.11 | $27.29 | $25.26 | $25.40 | $25.40 | 179,972 |
| 2021-07-15 | $27.47 | $27.54 | $26.40 | $26.85 | $26.85 | 228,184 |
| 2021-07-14 | $28.63 | $29.06 | $27.71 | $27.76 | $27.76 | 147,085 |
| 2021-07-13 | $29.00 | $29.03 | $27.85 | $28.28 | $28.28 | 207,627 |
| 2021-07-12 | $29.21 | $29.27 | $28.51 | $29.24 | $29.24 | 129,058 |
| 2021-07-09 | $28.63 | $29.35 | $28.26 | $29.14 | $29.14 | 145,394 |
| 2021-07-08 | $28.40 | $28.83 | $26.89 | $28.24 | $28.24 | 248,833 |
| 2021-07-07 | $29.45 | $29.75 | $28.57 | $29.15 | $29.15 | 308,358 |
| 2021-07-06 | $30.02 | $30.02 | $28.60 | $29.04 | $29.04 | 199,195 |
| 2021-07-02 | $30.37 | $30.49 | $29.42 | $29.76 | $29.76 | 137,600 |
| 2021-07-01 | $30.41 | $30.51 | $29.58 | $30.13 | $30.13 | 152,225 |
| 2021-06-30 | $30.60 | $30.77 | $30.01 | $30.39 | $30.39 | 145,590 |
| 2021-06-29 | $30.51 | $30.93 | $30.18 | $30.58 | $30.58 | 259,420 |
| 2021-06-28 | $29.06 | $30.96 | $28.90 | $30.45 | $30.45 | 522,210 |
| 2021-06-25 | $30.01 | $30.39 | $28.77 | $28.79 | $28.79 | 1,015,328 |
| 2021-06-24 | $28.69 | $30.22 | $28.52 | $29.90 | $29.90 | 612,101 |
| 2021-06-23 | $28.23 | $28.58 | $27.91 | $28.27 | $28.27 | 512,722 |
| 2021-06-22 | $28.35 | $28.45 | $27.45 | $27.96 | $27.96 | 204,150 |
| 2021-06-21 | $28.05 | $28.66 | $27.43 | $28.33 | $28.33 | 224,398 |
| 2021-06-18 | $28.05 | $29.19 | $27.32 | $27.83 | $27.83 | 356,940 |
| 2021-06-17 | $29.31 | $29.70 | $28.33 | $28.83 | $28.83 | 400,535 |
| 2021-06-16 | $30.03 | $30.42 | $29.20 | $29.52 | $29.52 | 159,830 |
| 2021-06-15 | $30.81 | $31.21 | $30.11 | $30.18 | $30.18 | 143,820 |
| 2021-06-14 | $30.16 | $31.33 | $30.10 | $30.87 | $30.87 | 207,262 |
| 2021-06-11 | $30.33 | $30.48 | $29.85 | $30.16 | $30.16 | 210,415 |
| 2021-06-10 | $30.29 | $30.99 | $29.67 | $30.17 | $30.17 | 162,581 |
| 2021-06-09 | $30.78 | $30.78 | $30.16 | $30.22 | $30.22 | 206,280 |
| 2021-06-08 | $31.54 | $31.83 | $30.54 | $30.78 | $30.78 | 143,531 |
| 2021-06-07 | $31.27 | $31.50 | $30.68 | $31.39 | $31.39 | 134,949 |
| 2021-06-04 | $30.80 | $31.44 | $30.80 | $31.20 | $31.20 | 120,386 |
| 2021-06-03 | $32.00 | $32.11 | $30.35 | $30.40 | $30.40 | 216,889 |
| 2021-06-02 | $32.99 | $32.99 | $32.14 | $32.44 | $32.44 | 147,883 |
| 2021-06-01 | $32.43 | $32.99 | $32.16 | $32.90 | $32.90 | 160,889 |
| 2021-05-28 | $32.63 | $32.72 | $31.91 | $32.21 | $32.21 | 143,419 |
| 2021-05-27 | $31.37 | $32.50 | $30.99 | $32.42 | $32.42 | 384,466 |
| 2021-05-26 | $30.51 | $31.23 | $30.51 | $31.08 | $31.08 | 115,743 |
| 2021-05-25 | $31.70 | $32.10 | $30.15 | $30.24 | $30.24 | 211,075 |
| 2021-05-24 | $30.90 | $31.86 | $30.50 | $31.26 | $31.26 | 212,707 |
| 2021-05-21 | $31.06 | $31.20 | $30.51 | $30.60 | $30.60 | 261,265 |
| 2021-05-20 | $30.98 | $31.00 | $30.18 | $30.71 | $30.71 | 226,055 |
| 2021-05-19 | $29.16 | $31.14 | $28.82 | $30.78 | $30.78 | 347,070 |
| 2021-05-18 | $30.01 | $30.91 | $29.50 | $29.91 | $29.91 | 289,382 |
| 2021-05-17 | $28.00 | $29.94 | $27.68 | $29.49 | $29.49 | 688,671 |
| 2021-05-14 | $27.93 | $28.72 | $27.39 | $28.47 | $28.47 | 150,075 |
| 2021-05-13 | $27.38 | $28.20 | $26.41 | $27.35 | $27.35 | 278,057 |
| 2021-05-12 | $27.57 | $28.25 | $26.60 | $26.68 | $26.68 | 216,172 |
| 2021-05-11 | $26.24 | $28.51 | $25.32 | $28.16 | $28.16 | 375,678 |
| 2021-05-10 | $30.15 | $30.15 | $27.80 | $27.86 | $27.86 | 224,080 |
| 2021-05-07 | $29.64 | $30.67 | $29.44 | $30.38 | $30.38 | 263,007 |
| 2021-05-06 | $31.50 | $31.72 | $27.55 | $29.21 | $29.21 | 430,007 |
| 2021-05-05 | $29.28 | $30.16 | $28.59 | $29.64 | $29.64 | 181,648 |
| 2021-05-04 | $30.37 | $30.43 | $28.16 | $28.97 | $28.97 | 308,951 |
| 2021-05-03 | $31.37 | $31.70 | $30.04 | $31.04 | $31.04 | 382,220 |
| 2021-04-30 | $31.20 | $31.75 | $30.72 | $31.10 | $31.10 | 238,473 |
| 2021-04-29 | $32.61 | $32.61 | $31.14 | $32.08 | $32.08 | 224,577 |
| 2021-04-28 | $32.04 | $32.48 | $31.52 | $32.01 | $32.01 | 169,597 |
| 2021-04-27 | $32.61 | $32.61 | $31.81 | $32.22 | $32.22 | 163,135 |
| 2021-04-26 | $31.77 | $32.51 | $31.59 | $32.26 | $32.26 | 216,982 |
| 2021-04-23 | $30.38 | $31.80 | $30.30 | $31.59 | $31.59 | 156,541 |
| 2021-04-22 | $30.30 | $31.57 | $29.55 | $30.30 | $30.30 | 432,158 |
| 2021-04-21 | $28.27 | $30.47 | $28.04 | $30.37 | $30.37 | 355,603 |
| 2021-04-20 | $29.70 | $29.90 | $26.94 | $28.44 | $28.44 | 734,835 |
| 2021-04-19 | $31.66 | $31.78 | $29.57 | $29.94 | $29.94 | 213,367 |
| 2021-04-16 | $32.50 | $32.55 | $31.66 | $32.10 | $32.10 | 118,220 |
| 2021-04-15 | $32.96 | $33.30 | $31.90 | $32.53 | $32.53 | 173,308 |
| 2021-04-14 | $32.21 | $33.31 | $32.10 | $32.38 | $32.38 | 147,998 |
| 2021-04-13 | $32.56 | $33.36 | $31.77 | $32.35 | $32.35 | 150,431 |
| 2021-04-12 | $33.22 | $33.61 | $31.83 | $32.46 | $32.46 | 198,182 |
| 2021-04-09 | $34.55 | $34.75 | $33.01 | $33.63 | $33.63 | 209,140 |
| 2021-04-08 | $34.94 | $34.94 | $33.26 | $34.85 | $34.85 | 216,827 |
| 2021-04-07 | $34.63 | $34.88 | $33.10 | $33.26 | $33.26 | 230,253 |
| 2021-04-06 | $35.22 | $35.83 | $34.21 | $34.96 | $34.96 | 177,005 |
| 2021-04-05 | $35.86 | $35.86 | $33.81 | $34.97 | $34.97 | 208,984 |
| 2021-04-01 | $33.51 | $34.87 | $33.40 | $34.50 | $34.50 | 212,232 |
| 2021-03-31 | $32.19 | $33.20 | $31.84 | $32.70 | $32.70 | 229,856 |
| 2021-03-30 | $30.42 | $31.76 | $29.82 | $31.63 | $31.63 | 176,313 |
| 2021-03-29 | $31.98 | $32.51 | $30.21 | $30.33 | $30.33 | 193,881 |
| 2021-03-26 | $31.14 | $32.37 | $30.85 | $32.28 | $32.28 | 157,940 |
| 2021-03-25 | $29.45 | $31.13 | $28.60 | $30.85 | $30.85 | 262,637 |
| 2021-03-24 | $32.70 | $33.07 | $30.51 | $30.51 | $30.51 | 251,413 |
| 2021-03-23 | $34.64 | $34.77 | $31.43 | $31.63 | $31.63 | 382,139 |
| 2021-03-22 | $35.10 | $35.96 | $34.40 | $34.93 | $34.93 | 191,600 |
| 2021-03-19 | $34.27 | $35.80 | $33.33 | $34.88 | $34.88 | 982,995 |
| 2021-03-18 | $36.44 | $36.98 | $34.19 | $34.32 | $34.32 | 283,817 |
| 2021-03-17 | $35.56 | $37.55 | $34.57 | $37.24 | $37.24 | 244,810 |
| 2021-03-16 | $36.28 | $38.47 | $35.36 | $36.36 | $36.36 | 675,665 |
| 2021-03-15 | $36.90 | $37.20 | $35.74 | $36.27 | $36.27 | 271,044 |
| 2021-03-12 | $35.63 | $36.37 | $34.44 | $36.24 | $36.24 | 303,070 |
| 2021-03-11 | $35.78 | $36.71 | $34.69 | $36.67 | $36.67 | 303,367 |
| 2021-03-10 | $34.57 | $35.41 | $33.38 | $33.92 | $33.92 | 236,147 |
| 2021-03-09 | $31.45 | $34.44 | $31.45 | $34.00 | $34.00 | 315,464 |
| 2021-03-08 | $32.88 | $33.90 | $29.82 | $30.34 | $30.34 | 382,442 |
| 2021-03-05 | $33.51 | $34.36 | $30.03 | $32.92 | $32.92 | 381,288 |
| 2021-03-04 | $35.60 | $36.09 | $31.69 | $32.29 | $32.29 | 581,698 |
| 2021-03-03 | $36.02 | $36.91 | $34.56 | $35.10 | $35.10 | 215,157 |
| 2021-03-02 | $37.26 | $38.14 | $35.65 | $35.67 | $35.67 | 253,711 |
| 2021-03-01 | $36.22 | $38.20 | $35.85 | $37.85 | $37.85 | 351,956 |
| 2021-02-26 | $34.63 | $36.22 | $34.13 | $35.19 | $35.19 | 263,659 |
| 2021-02-25 | $37.37 | $38.27 | $33.58 | $33.80 | $33.80 | 433,894 |
| 2021-02-24 | $36.29 | $37.26 | $35.06 | $36.81 | $36.81 | 215,354 |
| 2021-02-23 | $36.65 | $37.12 | $33.16 | $36.33 | $36.33 | 545,633 |
| 2021-02-22 | $38.86 | $39.62 | $37.41 | $37.92 | $37.92 | 565,838 |
| 2021-02-19 | $37.30 | $38.99 | $36.80 | $38.89 | $38.89 | 346,506 |
| 2021-02-18 | $37.65 | $38.15 | $36.04 | $36.50 | $36.50 | 357,006 |
| 2021-02-17 | $38.75 | $39.74 | $37.15 | $38.24 | $38.24 | 382,280 |
| 2021-02-16 | $41.25 | $43.00 | $38.89 | $39.49 | $39.49 | 840,906 |
| 2021-02-12 | $40.51 | $40.82 | $38.25 | $40.37 | $40.37 | 854,767 |
| 2021-02-11 | $37.45 | $39.85 | $37.10 | $38.57 | $38.57 | 1,421,150 |
| 2021-02-10 | $34.66 | $34.79 | $32.60 | $32.72 | $32.72 | 266,092 |
| 2021-02-09 | $34.45 | $35.22 | $33.78 | $33.97 | $33.97 | 252,077 |
| 2021-02-08 | $35.09 | $36.48 | $33.83 | $34.43 | $34.43 | 286,241 |
| 2021-02-05 | $38.39 | $40.04 | $33.38 | $33.58 | $33.58 | 581,870 |
| 2021-02-04 | $33.00 | $34.90 | $32.34 | $34.74 | $34.74 | 359,277 |
| 2021-02-03 | $33.72 | $35.02 | $32.09 | $32.92 | $32.92 | 416,040 |
| 2021-02-02 | $31.92 | $33.19 | $31.10 | $33.16 | $33.16 | 339,352 |
| 2021-02-01 | $29.77 | $31.38 | $29.24 | $31.17 | $31.17 | 240,286 |
| 2021-01-29 | $29.16 | $29.98 | $28.26 | $28.74 | $28.74 | 268,502 |
| 2021-01-28 | $26.88 | $28.95 | $26.50 | $28.50 | $28.50 | 225,090 |
| 2021-01-27 | $28.50 | $28.50 | $26.29 | $26.91 | $26.91 | 380,562 |
| 2021-01-26 | $30.97 | $31.52 | $29.25 | $29.29 | $29.29 | 218,934 |
| 2021-01-25 | $30.97 | $31.94 | $29.52 | $30.66 | $30.66 | 308,808 |
| 2021-01-22 | $30.40 | $30.99 | $30.10 | $30.86 | $30.86 | 205,470 |
| 2021-01-21 | $30.13 | $31.32 | $29.27 | $30.66 | $30.66 | 270,086 |
| 2021-01-20 | $29.63 | $30.54 | $29.31 | $29.84 | $29.84 | 307,506 |
| 2021-01-19 | $29.05 | $29.64 | $28.51 | $29.45 | $29.45 | 141,811 |
| 2021-01-15 | $29.23 | $29.63 | $27.56 | $28.37 | $28.37 | 271,559 |
| 2021-01-14 | $30.03 | $30.24 | $29.26 | $29.60 | $29.60 | 125,511 |
| 2021-01-13 | $30.50 | $31.05 | $29.10 | $29.59 | $29.59 | 249,328 |
| 2021-01-12 | $27.75 | $31.22 | $27.47 | $30.40 | $30.40 | 679,642 |
| 2021-01-11 | $26.56 | $28.02 | $26.15 | $27.50 | $27.50 | 249,917 |
| 2021-01-08 | $28.34 | $28.53 | $27.26 | $27.85 | $27.85 | 203,570 |
| 2021-01-07 | $28.00 | $28.73 | $27.73 | $28.49 | $28.49 | 269,626 |
| 2021-01-06 | $26.40 | $28.44 | $26.40 | $28.00 | $28.00 | 418,596 |
| 2021-01-05 | $24.76 | $27.15 | $24.76 | $26.34 | $26.34 | 455,661 |
| 2021-01-04 | $23.99 | $24.95 | $23.77 | $24.49 | $24.49 | 312,898 |
| 2020-12-31 | $23.74 | $23.92 | $23.35 | $23.64 | $23.64 | 108,183 |
| 2020-12-30 | $22.81 | $23.81 | $22.81 | $23.62 | $23.62 | 144,177 |
| 2020-12-29 | $24.19 | $24.41 | $22.65 | $22.84 | $22.84 | 203,514 |
| 2020-12-28 | $23.91 | $24.39 | $23.51 | $23.97 | $23.97 | 222,576 |
| 2020-12-24 | $23.42 | $23.77 | $22.95 | $23.43 | $23.43 | 91,122 |
| 2020-12-23 | $23.47 | $23.78 | $23.05 | $23.50 | $23.50 | 218,832 |
| 2020-12-22 | $23.16 | $23.93 | $22.77 | $23.39 | $23.39 | 283,721 |
| 2020-12-21 | $22.01 | $23.09 | $22.00 | $22.83 | $22.83 | 406,321 |
| 2020-12-18 | $24.32 | $24.32 | $22.75 | $22.88 | $22.88 | 678,429 |
| 2020-12-17 | $24.15 | $24.67 | $23.34 | $24.13 | $24.13 | 334,232 |
| 2020-12-16 | $24.60 | $24.91 | $23.85 | $24.17 | $24.17 | 254,770 |
| 2020-12-15 | $24.99 | $25.18 | $24.14 | $24.41 | $24.41 | 300,804 |
| 2020-12-14 | $25.36 | $25.63 | $24.14 | $24.24 | $24.24 | 393,714 |
| 2020-12-11 | $26.35 | $26.83 | $24.68 | $24.90 | $24.90 | 418,132 |
| 2020-12-10 | $25.91 | $27.14 | $25.50 | $26.49 | $26.49 | 192,147 |
| 2020-12-09 | $28.00 | $28.05 | $26.12 | $26.28 | $26.28 | 271,258 |
| 2020-12-08 | $29.09 | $29.20 | $27.41 | $27.98 | $27.98 | 390,749 |
| 2020-12-07 | $25.95 | $28.58 | $25.36 | $28.36 | $28.36 | 884,767 |
| 2020-12-04 | $24.88 | $24.99 | $23.31 | $24.77 | $24.77 | 286,326 |
| 2020-12-03 | $25.12 | $26.22 | $24.36 | $24.59 | $24.59 | 391,943 |
| 2020-12-02 | $24.81 | $25.45 | $23.85 | $24.86 | $24.86 | 160,689 |
| 2020-12-01 | $25.00 | $25.25 | $24.71 | $25.06 | $25.06 | 141,322 |
| 2020-11-30 | $25.10 | $25.27 | $24.22 | $24.84 | $24.84 | 198,171 |
| 2020-11-27 | $24.84 | $25.22 | $24.50 | $25.03 | $25.03 | 147,797 |
| 2020-11-25 | $24.74 | $24.98 | $23.07 | $24.82 | $24.82 | 268,588 |
| 2020-11-24 | $26.01 | $26.66 | $23.00 | $24.33 | $24.33 | 650,193 |
| 2020-11-23 | $22.25 | $25.87 | $21.86 | $25.05 | $25.05 | 965,542 |
| 2020-11-20 | $21.05 | $21.98 | $20.97 | $21.62 | $21.62 | 302,856 |
| 2020-11-19 | $21.30 | $21.50 | $20.89 | $21.22 | $21.22 | 204,146 |
| 2020-11-18 | $20.50 | $21.50 | $20.50 | $21.47 | $21.47 | 366,965 |
| 2020-11-17 | $20.57 | $20.92 | $20.16 | $20.46 | $20.46 | 262,761 |
| 2020-11-16 | $20.43 | $20.99 | $20.43 | $20.97 | $20.97 | 216,700 |
| 2020-11-13 | $19.81 | $20.73 | $19.54 | $20.43 | $20.43 | 198,832 |
| 2020-11-12 | $19.64 | $20.40 | $19.07 | $19.81 | $19.81 | 174,736 |
| 2020-11-11 | $19.54 | $19.76 | $18.72 | $19.74 | $19.74 | 116,489 |
| 2020-11-10 | $19.33 | $19.96 | $18.84 | $19.33 | $19.33 | 181,838 |
| 2020-11-09 | $19.18 | $21.50 | $18.41 | $19.53 | $19.53 | 396,199 |
| 2020-11-06 | $17.60 | $19.06 | $17.57 | $18.61 | $18.61 | 169,362 |
| 2020-11-05 | $16.35 | $17.53 | $16.35 | $17.39 | $17.39 | 121,429 |
| 2020-11-04 | $16.20 | $16.41 | $15.88 | $16.32 | $16.32 | 68,147 |
| 2020-11-03 | $16.00 | $16.30 | $15.63 | $16.12 | $16.12 | 82,580 |
| 2020-11-02 | $16.00 | $16.00 | $15.51 | $15.91 | $15.91 | 48,210 |
| 2020-10-30 | $15.75 | $16.17 | $15.48 | $15.86 | $15.86 | 86,996 |
| 2020-10-29 | $15.25 | $16.26 | $15.25 | $15.90 | $15.90 | 70,416 |
| 2020-10-28 | $15.80 | $15.94 | $15.23 | $15.30 | $15.30 | 84,656 |
| 2020-10-27 | $16.31 | $16.37 | $15.71 | $15.95 | $15.95 | 71,876 |
| 2020-10-26 | $16.87 | $16.87 | $16.08 | $16.34 | $16.34 | 75,387 |
| 2020-10-23 | $16.50 | $16.71 | $16.22 | $16.66 | $16.66 | 54,827 |
| 2020-10-22 | $16.43 | $16.62 | $16.01 | $16.44 | $16.44 | 93,337 |
| 2020-10-21 | $17.06 | $17.14 | $16.40 | $16.40 | $16.40 | 68,917 |
| 2020-10-20 | $17.01 | $17.05 | $16.81 | $16.93 | $16.93 | 83,041 |
| 2020-10-19 | $17.15 | $17.20 | $16.76 | $16.81 | $16.81 | 84,361 |
| 2020-10-16 | $16.57 | $17.08 | $16.33 | $16.98 | $16.98 | 114,079 |
| 2020-10-15 | $16.10 | $16.62 | $15.59 | $16.62 | $16.62 | 133,445 |
| 2020-10-14 | $16.41 | $16.80 | $16.13 | $16.40 | $16.40 | 74,098 |
| 2020-10-13 | $16.88 | $16.92 | $16.05 | $16.63 | $16.63 | 90,295 |
| 2020-10-12 | $16.52 | $17.18 | $16.24 | $16.83 | $16.83 | 153,208 |
| 2020-10-09 | $16.76 | $16.96 | $16.22 | $16.36 | $16.36 | 118,535 |
| 2020-10-08 | $17.11 | $17.30 | $16.46 | $16.66 | $16.66 | 130,205 |
| 2020-10-07 | $15.90 | $17.20 | $15.81 | $16.88 | $16.88 | 249,018 |
| 2020-10-06 | $15.62 | $16.50 | $15.41 | $15.54 | $15.54 | 388,539 |
| 2020-10-05 | $14.28 | $15.98 | $14.17 | $15.38 | $15.38 | 819,510 |
| 2020-10-02 | $12.76 | $13.40 | $12.74 | $13.07 | $13.07 | 101,555 |
| 2020-10-01 | $12.99 | $13.27 | $12.89 | $13.14 | $13.14 | 48,609 |
| 2020-09-30 | $13.35 | $13.40 | $12.71 | $12.82 | $12.82 | 82,937 |
| 2020-09-29 | $12.95 | $13.38 | $12.81 | $13.29 | $13.29 | 82,856 |
| 2020-09-28 | $12.43 | $13.14 | $12.24 | $13.08 | $13.08 | 105,690 |
| 2020-09-25 | $11.76 | $12.61 | $11.76 | $12.30 | $12.30 | 141,978 |
| 2020-09-24 | $11.65 | $12.06 | $11.61 | $11.90 | $11.90 | 64,670 |
| 2020-09-23 | $12.20 | $12.35 | $11.63 | $11.70 | $11.70 | 117,911 |
| 2020-09-22 | $12.08 | $12.26 | $11.80 | $12.21 | $12.21 | 86,074 |
| 2020-09-21 | $12.40 | $12.70 | $11.93 | $11.94 | $11.94 | 128,496 |
| 2020-09-18 | $12.77 | $12.83 | $12.33 | $12.75 | $12.75 | 154,574 |
| 2020-09-17 | $12.53 | $12.76 | $12.50 | $12.64 | $12.64 | 55,657 |
| 2020-09-16 | $12.65 | $12.92 | $12.62 | $12.64 | $12.64 | 61,059 |
| 2020-09-15 | $12.94 | $13.12 | $12.57 | $12.62 | $12.62 | 49,389 |
| 2020-09-14 | $12.64 | $13.23 | $12.50 | $12.80 | $12.80 | 241,223 |
| 2020-09-11 | $13.15 | $13.23 | $12.55 | $12.67 | $12.67 | 85,695 |
| 2020-09-10 | $13.43 | $13.43 | $13.03 | $13.07 | $13.07 | 105,481 |
| 2020-09-09 | $13.02 | $13.32 | $12.87 | $13.24 | $13.24 | 67,083 |
| 2020-09-08 | $13.00 | $13.10 | $12.64 | $12.78 | $12.78 | 112,683 |
| 2020-09-04 | $13.08 | $13.45 | $12.55 | $13.32 | $13.32 | 141,517 |
| 2020-09-03 | $13.56 | $13.68 | $12.83 | $12.99 | $12.99 | 134,207 |
| 2020-09-02 | $13.60 | $13.83 | $13.37 | $13.69 | $13.69 | 169,206 |
| 2020-09-01 | $13.60 | $14.19 | $13.60 | $13.85 | $13.85 | 133,464 |
| 2020-08-31 | $13.43 | $14.50 | $12.92 | $13.55 | $13.55 | 635,222 |
| 2020-08-28 | $13.42 | $13.55 | $13.02 | $13.48 | $13.48 | 39,414 |
| 2020-08-27 | $14.08 | $14.09 | $13.22 | $13.37 | $13.37 | 64,581 |
| 2020-08-26 | $14.49 | $14.49 | $13.70 | $13.81 | $13.81 | 118,505 |
| 2020-08-25 | $13.38 | $13.49 | $13.11 | $13.45 | $13.45 | 50,328 |
| 2020-08-24 | $13.07 | $13.37 | $12.99 | $13.29 | $13.29 | 57,003 |
| 2020-08-21 | $13.11 | $13.22 | $12.75 | $12.96 | $12.96 | 66,383 |
| 2020-08-20 | $13.33 | $13.51 | $13.10 | $13.21 | $13.21 | 47,009 |
| 2020-08-19 | $13.89 | $13.93 | $13.53 | $13.60 | $13.60 | 66,616 |
| 2020-08-18 | $14.10 | $14.10 | $13.66 | $13.79 | $13.79 | 78,057 |
| 2020-08-17 | $14.21 | $14.33 | $13.94 | $14.07 | $14.07 | 107,623 |
| 2020-08-14 | $14.76 | $14.76 | $13.96 | $14.09 | $14.09 | 144,876 |
| 2020-08-13 | $13.95 | $15.00 | $13.27 | $14.76 | $14.76 | 262,839 |
| 2020-08-12 | $12.30 | $15.08 | $12.20 | $13.89 | $13.89 | 696,750 |
| 2020-08-11 | $11.35 | $11.74 | $11.13 | $11.44 | $11.44 | 94,784 |
| 2020-08-10 | $11.47 | $11.50 | $11.23 | $11.28 | $11.28 | 45,255 |
| 2020-08-07 | $11.22 | $11.71 | $11.17 | $11.55 | $11.55 | 78,655 |
| 2020-08-06 | $11.36 | $11.38 | $10.96 | $11.25 | $11.25 | 50,061 |
| 2020-08-05 | $11.50 | $11.50 | $11.10 | $11.41 | $11.41 | 71,762 |
| 2020-08-04 | $11.00 | $11.43 | $11.00 | $11.43 | $11.43 | 45,974 |
| 2020-08-03 | $10.92 | $11.31 | $10.88 | $11.08 | $11.08 | 60,333 |
| 2020-07-31 | $10.69 | $10.92 | $10.61 | $10.89 | $10.89 | 65,800 |
| 2020-07-30 | $10.07 | $10.71 | $10.07 | $10.70 | $10.70 | 45,298 |
| 2020-07-29 | $10.15 | $10.27 | $10.02 | $10.22 | $10.22 | 55,056 |
| 2020-07-28 | $10.61 | $10.65 | $10.19 | $10.19 | $10.19 | 83,795 |
| 2020-07-27 | $10.56 | $10.80 | $10.56 | $10.74 | $10.74 | 75,016 |
| 2020-07-24 | $10.57 | $10.59 | $10.48 | $10.51 | $10.51 | 50,938 |
| 2020-07-23 | $10.62 | $10.91 | $10.60 | $10.70 | $10.70 | 40,897 |
| 2020-07-22 | $10.71 | $10.84 | $10.57 | $10.61 | $10.61 | 53,818 |
| 2020-07-21 | $10.79 | $10.87 | $10.66 | $10.76 | $10.76 | 46,067 |
| 2020-07-20 | $10.67 | $10.70 | $10.58 | $10.64 | $10.64 | 39,942 |
| 2020-07-17 | $10.40 | $10.90 | $10.27 | $10.69 | $10.69 | 62,200 |
| 2020-07-16 | $10.69 | $10.70 | $10.32 | $10.42 | $10.42 | 80,400 |
| 2020-07-15 | $10.73 | $10.89 | $10.56 | $10.77 | $10.77 | 87,300 |
| 2020-07-14 | $10.31 | $10.60 | $10.17 | $10.60 | $10.60 | 73,100 |
| 2020-07-13 | $10.69 | $10.77 | $10.33 | $10.33 | $10.33 | 96,100 |
| 2020-07-10 | $10.53 | $10.71 | $10.22 | $10.54 | $10.54 | 46,300 |
| 2020-07-09 | $10.65 | $10.72 | $10.38 | $10.59 | $10.59 | 49,700 |
| 2020-07-08 | $10.61 | $10.69 | $10.46 | $10.67 | $10.67 | 90,900 |
| 2020-07-07 | $10.74 | $10.93 | $10.57 | $10.61 | $10.61 | 93,100 |
| 2020-07-06 | $10.45 | $10.90 | $10.40 | $10.85 | $10.85 | 77,200 |
| 2020-07-02 | $10.64 | $10.64 | $10.28 | $10.33 | $10.33 | 58,300 |
| 2020-07-01 | $10.96 | $10.97 | $10.36 | $10.42 | $10.42 | 77,600 |
| 2020-06-30 | $10.65 | $10.91 | $10.56 | $10.88 | $10.88 | 90,400 |
| 2020-06-29 | $10.05 | $10.90 | $10.02 | $10.63 | $10.63 | 121,900 |
| 2020-06-26 | $10.44 | $10.55 | $9.88 | $9.89 | $9.89 | 354,686 |
| 2020-06-25 | $10.32 | $10.59 | $10.15 | $10.55 | $10.55 | 85,594 |
| 2020-06-24 | $10.78 | $10.79 | $10.24 | $10.37 | $10.37 | 93,172 |
| 2020-06-23 | $11.05 | $11.13 | $10.88 | $10.92 | $10.92 | 67,140 |
| 2020-06-22 | $10.77 | $11.05 | $10.64 | $10.95 | $10.95 | 124,696 |
| 2020-06-19 | $11.32 | $11.45 | $10.73 | $10.77 | $10.77 | 199,936 |
| 2020-06-18 | $11.03 | $11.46 | $11.03 | $11.16 | $11.16 | 133,636 |
| 2020-06-17 | $11.64 | $11.65 | $11.06 | $11.10 | $11.10 | 100,420 |
| 2020-06-16 | $11.58 | $11.86 | $11.39 | $11.58 | $11.58 | 115,308 |
| 2020-06-15 | $10.82 | $11.36 | $10.70 | $11.33 | $11.33 | 132,332 |
| 2020-06-12 | $11.39 | $11.56 | $10.91 | $11.11 | $11.11 | 103,611 |
| 2020-06-11 | $11.90 | $11.95 | $10.94 | $10.95 | $10.95 | 96,899 |
| 2020-06-10 | $12.33 | $12.66 | $11.93 | $12.43 | $12.43 | 122,163 |
| 2020-06-09 | $12.20 | $12.47 | $11.89 | $12.33 | $12.33 | 82,034 |
| 2020-06-08 | $12.40 | $12.53 | $12.21 | $12.41 | $12.41 | 79,372 |
| 2020-06-05 | $11.95 | $12.58 | $11.95 | $12.30 | $12.30 | 164,137 |
| 2020-06-04 | $11.42 | $11.95 | $11.40 | $11.71 | $11.71 | 109,369 |
| 2020-06-03 | $10.98 | $11.59 | $10.74 | $11.46 | $11.46 | 124,219 |
| 2020-06-02 | $10.38 | $10.98 | $10.33 | $10.96 | $10.96 | 97,751 |
| 2020-06-01 | $10.40 | $10.58 | $10.20 | $10.29 | $10.29 | 108,292 |
| 2020-05-29 | $10.59 | $10.73 | $10.08 | $10.52 | $10.52 | 336,062 |
| 2020-05-28 | $11.50 | $11.50 | $10.52 | $10.61 | $10.61 | 101,086 |
| 2020-05-27 | $11.20 | $11.53 | $10.87 | $11.47 | $11.47 | 127,316 |
| 2020-05-26 | $10.56 | $11.17 | $10.56 | $11.10 | $11.10 | 132,540 |
| 2020-05-22 | $10.54 | $10.57 | $10.29 | $10.42 | $10.42 | 62,993 |
| 2020-05-21 | $10.98 | $10.98 | $10.48 | $10.49 | $10.49 | 92,959 |
| 2020-05-20 | $10.56 | $11.08 | $10.44 | $11.00 | $11.00 | 164,702 |
| 2020-05-19 | $10.59 | $10.70 | $10.32 | $10.36 | $10.36 | 74,922 |
| 2020-05-18 | $9.89 | $10.62 | $9.87 | $10.58 | $10.58 | 138,367 |
| 2020-05-15 | $9.37 | $9.74 | $9.20 | $9.64 | $9.64 | 144,131 |
| 2020-05-14 | $9.47 | $9.59 | $9.11 | $9.56 | $9.56 | 118,198 |
| 2020-05-13 | $11.08 | $11.19 | $9.47 | $9.69 | $9.69 | 145,801 |
| 2020-05-12 | $11.62 | $11.70 | $11.12 | $11.15 | $11.15 | 262,877 |
| 2020-05-11 | $10.89 | $11.70 | $10.78 | $11.57 | $11.57 | 194,978 |
| 2020-05-08 | $11.09 | $11.15 | $10.78 | $10.96 | $10.96 | 103,248 |
| 2020-05-07 | $11.00 | $11.15 | $10.72 | $10.94 | $10.94 | 113,101 |
| 2020-05-06 | $11.68 | $11.99 | $10.87 | $10.90 | $10.90 | 159,189 |
| 2020-05-05 | $11.12 | $11.60 | $11.06 | $11.09 | $11.09 | 104,398 |
| 2020-05-04 | $11.09 | $11.32 | $10.76 | $11.01 | $11.01 | 133,869 |
| 2020-05-01 | $11.69 | $11.81 | $11.03 | $11.23 | $11.23 | 198,226 |
| 2020-04-30 | $12.02 | $12.09 | $11.46 | $12.03 | $12.03 | 191,935 |
| 2020-04-29 | $11.16 | $12.38 | $11.16 | $12.35 | $12.35 | 176,810 |
| 2020-04-28 | $10.95 | $11.32 | $10.94 | $11.09 | $11.09 | 126,759 |
| 2020-04-27 | $10.40 | $10.96 | $10.17 | $10.89 | $10.89 | 172,692 |
| 2020-04-24 | $9.68 | $10.43 | $9.68 | $10.37 | $10.37 | 220,392 |
| 2020-04-23 | $9.15 | $9.83 | $9.08 | $9.70 | $9.70 | 192,835 |
| 2020-04-22 | $8.96 | $9.18 | $8.74 | $9.07 | $9.07 | 80,678 |
| 2020-04-21 | $8.38 | $8.74 | $8.21 | $8.71 | $8.71 | 163,573 |
| 2020-04-20 | $8.75 | $8.95 | $8.57 | $8.66 | $8.66 | 137,066 |
| 2020-04-17 | $8.87 | $9.01 | $8.65 | $9.00 | $9.00 | 129,318 |
| 2020-04-16 | $8.66 | $8.78 | $8.35 | $8.67 | $8.67 | 438,798 |
| 2020-04-15 | $8.33 | $8.70 | $8.25 | $8.63 | $8.63 | 443,365 |
| 2020-04-14 | $8.20 | $8.76 | $8.10 | $8.66 | $8.66 | 155,338 |
| 2020-04-13 | $7.71 | $8.14 | $7.50 | $8.10 | $8.10 | 125,242 |
| 2020-04-09 | $7.70 | $7.89 | $7.47 | $7.76 | $7.76 | 137,247 |
| 2020-04-08 | $7.32 | $7.62 | $7.09 | $7.49 | $7.49 | 90,648 |
| 2020-04-07 | $7.54 | $7.77 | $7.00 | $7.21 | $7.21 | 145,492 |
| 2020-04-06 | $6.85 | $7.27 | $6.82 | $7.22 | $7.22 | 130,471 |
| 2020-04-03 | $6.55 | $6.57 | $6.27 | $6.53 | $6.53 | 129,596 |
| 2020-04-02 | $6.41 | $6.58 | $6.32 | $6.51 | $6.51 | 121,641 |
| 2020-04-01 | $6.21 | $6.53 | $6.00 | $6.41 | $6.41 | 250,191 |
| 2020-03-31 | $6.45 | $6.69 | $6.13 | $6.41 | $6.41 | 268,612 |
| 2020-03-30 | $6.95 | $7.35 | $6.39 | $6.46 | $6.46 | 195,849 |
| 2020-03-27 | $7.27 | $7.29 | $6.76 | $6.81 | $6.81 | 99,092 |
| 2020-03-26 | $7.37 | $7.80 | $7.20 | $7.63 | $7.63 | 92,488 |
| 2020-03-25 | $7.03 | $7.66 | $6.68 | $7.28 | $7.28 | 203,615 |
| 2020-03-24 | $6.55 | $7.19 | $6.02 | $7.12 | $7.12 | 163,668 |
| 2020-03-23 | $6.05 | $6.49 | $5.82 | $6.36 | $6.36 | 117,426 |
| 2020-03-20 | $6.38 | $7.01 | $5.85 | $5.88 | $5.88 | 220,853 |
| 2020-03-19 | $6.12 | $6.67 | $6.12 | $6.28 | $6.28 | 295,477 |
| 2020-03-18 | $7.96 | $8.25 | $6.62 | $6.62 | $6.62 | 142,220 |
| 2020-03-17 | $7.49 | $8.55 | $7.19 | $8.47 | $8.47 | 165,628 |
| 2020-03-16 | $7.26 | $8.05 | $7.16 | $7.36 | $7.36 | 140,920 |
| 2020-03-13 | $8.45 | $8.45 | $7.68 | $8.02 | $8.02 | 175,428 |
| 2020-03-12 | $8.49 | $8.54 | $7.91 | $8.09 | $8.09 | 226,994 |
| 2020-03-11 | $9.45 | $9.61 | $8.76 | $8.80 | $8.80 | 104,159 |
| 2020-03-10 | $9.90 | $9.90 | $9.16 | $9.68 | $9.68 | 158,336 |
| 2020-03-09 | $10.00 | $10.22 | $9.40 | $9.67 | $9.67 | 151,873 |
| 2020-03-06 | $10.35 | $10.42 | $10.00 | $10.17 | $10.17 | 146,182 |
| 2020-03-05 | $10.40 | $10.59 | $10.35 | $10.42 | $10.42 | 117,140 |
| 2020-03-04 | $10.66 | $10.66 | $10.35 | $10.59 | $10.59 | 105,223 |
| 2020-03-03 | $10.79 | $10.80 | $10.44 | $10.56 | $10.56 | 118,790 |
| 2020-03-02 | $10.94 | $11.04 | $10.46 | $10.81 | $10.81 | 117,470 |
| 2020-02-28 | $10.00 | $10.86 | $10.00 | $10.84 | $10.84 | 213,219 |
| 2020-02-27 | $10.52 | $10.71 | $10.12 | $10.14 | $10.14 | 148,345 |
| 2020-02-26 | $10.71 | $10.95 | $10.52 | $10.54 | $10.54 | 202,785 |
| 2020-02-25 | $10.78 | $10.78 | $10.52 | $10.65 | $10.65 | 196,081 |
| 2020-02-24 | $10.52 | $10.91 | $10.52 | $10.73 | $10.73 | 161,971 |
| 2020-02-21 | $11.14 | $11.14 | $10.81 | $10.98 | $10.98 | 102,194 |
| 2020-02-20 | $11.19 | $11.28 | $11.02 | $11.18 | $11.18 | 94,768 |
| 2020-02-19 | $11.26 | $11.50 | $11.17 | $11.24 | $11.24 | 146,305 |
| 2020-02-18 | $11.25 | $11.29 | $11.14 | $11.22 | $11.22 | 116,616 |
| 2020-02-14 | $11.08 | $11.40 | $11.08 | $11.29 | $11.29 | 160,748 |
| 2020-02-13 | $11.13 | $11.21 | $10.98 | $11.07 | $11.07 | 73,772 |
| 2020-02-12 | $11.10 | $11.26 | $11.10 | $11.21 | $11.21 | 95,716 |
| 2020-02-11 | $10.62 | $11.14 | $10.61 | $11.05 | $11.05 | 152,037 |
| 2020-02-10 | $10.52 | $10.65 | $10.52 | $10.57 | $10.57 | 157,459 |
| 2020-02-07 | $10.73 | $10.86 | $10.45 | $10.53 | $10.53 | 186,338 |
| 2020-02-06 | $11.63 | $12.45 | $10.67 | $10.85 | $10.85 | 505,732 |
| 2020-02-05 | $12.17 | $12.47 | $11.96 | $12.33 | $12.33 | 128,371 |
| 2020-02-04 | $12.13 | $12.40 | $11.90 | $11.97 | $11.97 | 210,491 |
| 2020-02-03 | $12.29 | $12.37 | $11.79 | $11.88 | $11.88 | 113,751 |
| 2020-01-31 | $12.76 | $12.80 | $12.12 | $12.19 | $12.19 | 166,104 |
| 2020-01-30 | $12.97 | $13.14 | $12.67 | $12.86 | $12.86 | 61,366 |
| 2020-01-29 | $13.35 | $13.36 | $13.03 | $13.09 | $13.09 | 101,562 |
| 2020-01-28 | $13.25 | $13.37 | $12.96 | $13.34 | $13.34 | 86,394 |
| 2020-01-27 | $13.52 | $13.52 | $13.08 | $13.21 | $13.21 | 88,457 |
| 2020-01-24 | $14.23 | $14.31 | $13.69 | $13.88 | $13.88 | 118,018 |
| 2020-01-23 | $13.90 | $14.20 | $13.78 | $14.07 | $14.07 | 78,225 |
| 2020-01-22 | $13.96 | $14.17 | $13.88 | $13.94 | $13.94 | 143,233 |
| 2020-01-21 | $14.09 | $14.20 | $13.77 | $13.92 | $13.92 | 71,280 |
| 2020-01-17 | $14.15 | $14.28 | $13.87 | $14.18 | $14.18 | 60,238 |
| 2020-01-16 | $14.40 | $14.50 | $14.05 | $14.15 | $14.15 | 92,294 |
| 2020-01-15 | $14.10 | $14.42 | $14.05 | $14.25 | $14.25 | 118,374 |
| 2020-01-14 | $13.48 | $14.20 | $13.33 | $14.09 | $14.09 | 217,538 |
| 2020-01-13 | $13.39 | $13.62 | $13.31 | $13.47 | $13.47 | 50,354 |
| 2020-01-10 | $13.53 | $13.60 | $13.32 | $13.33 | $13.33 | 77,214 |
| 2020-01-09 | $13.40 | $13.59 | $13.30 | $13.57 | $13.57 | 71,476 |
| 2020-01-08 | $13.30 | $13.48 | $13.17 | $13.37 | $13.37 | 121,867 |
| 2020-01-07 | $13.16 | $13.46 | $13.10 | $13.30 | $13.30 | 73,062 |
| 2020-01-06 | $13.50 | $13.50 | $13.12 | $13.12 | $13.12 | 58,764 |
| 2020-01-03 | $13.50 | $13.68 | $13.50 | $13.52 | $13.52 | 48,145 |
| 2020-01-02 | $13.76 | $13.78 | $13.41 | $13.68 | $13.68 | 88,366 |
| 2019-12-31 | $13.46 | $13.71 | $13.40 | $13.62 | $13.62 | 73,928 |
| 2019-12-30 | $13.68 | $13.70 | $13.27 | $13.53 | $13.53 | 80,207 |
| 2019-12-27 | $13.88 | $13.88 | $13.60 | $13.66 | $13.66 | 32,698 |
| 2019-12-26 | $13.81 | $13.87 | $13.63 | $13.82 | $13.82 | 52,189 |
| 2019-12-24 | $13.90 | $13.90 | $13.70 | $13.76 | $13.76 | 36,838 |
| 2019-12-23 | $13.98 | $14.05 | $13.87 | $13.93 | $13.93 | 83,651 |
| 2019-12-20 | $13.95 | $14.06 | $13.48 | $13.96 | $13.96 | 173,143 |
| 2019-12-19 | $14.05 | $14.16 | $13.75 | $13.95 | $13.95 | 259,581 |
| 2019-12-18 | $13.03 | $14.05 | $12.74 | $14.03 | $14.03 | 381,221 |
| 2019-12-17 | $12.95 | $13.43 | $12.95 | $13.21 | $13.21 | 155,739 |
| 2019-12-16 | $13.00 | $13.06 | $12.90 | $12.93 | $12.93 | 133,472 |
| 2019-12-13 | $12.85 | $12.96 | $12.46 | $12.95 | $12.95 | 66,413 |
| 2019-12-12 | $12.49 | $12.88 | $12.38 | $12.85 | $12.85 | 97,211 |
| 2019-12-11 | $12.20 | $12.50 | $12.13 | $12.49 | $12.49 | 69,448 |
| 2019-12-10 | $12.19 | $12.28 | $12.07 | $12.20 | $12.20 | 60,565 |
| 2019-12-09 | $12.13 | $12.19 | $11.97 | $12.17 | $12.17 | 57,290 |
| 2019-12-06 | $12.11 | $12.27 | $12.02 | $12.19 | $12.19 | 101,239 |
| 2019-12-05 | $11.88 | $12.00 | $11.70 | $11.99 | $11.99 | 54,431 |
| 2019-12-04 | $11.48 | $11.81 | $11.40 | $11.78 | $11.78 | 84,705 |
| 2019-12-03 | $11.49 | $11.52 | $11.09 | $11.36 | $11.36 | 119,339 |
| 2019-12-02 | $11.93 | $12.02 | $11.63 | $11.65 | $11.65 | 89,543 |
| 2019-11-29 | $11.76 | $11.97 | $11.72 | $11.89 | $11.89 | 37,056 |
| 2019-11-27 | $12.03 | $12.08 | $11.80 | $11.86 | $11.86 | 56,461 |
| 2019-11-26 | $12.09 | $12.18 | $11.86 | $12.01 | $12.01 | 55,036 |
| 2019-11-25 | $11.64 | $12.23 | $11.64 | $12.09 | $12.09 | 81,977 |
| 2019-11-22 | $11.43 | $11.65 | $11.35 | $11.58 | $11.58 | 51,981 |
| 2019-11-21 | $11.74 | $11.74 | $11.30 | $11.35 | $11.35 | 99,450 |
| 2019-11-20 | $11.78 | $12.04 | $11.66 | $11.71 | $11.71 | 75,575 |
| 2019-11-19 | $12.26 | $12.26 | $11.86 | $11.88 | $11.88 | 87,613 |
| 2019-11-18 | $12.63 | $12.63 | $12.16 | $12.17 | $12.17 | 85,603 |
| 2019-11-15 | $12.94 | $12.97 | $12.59 | $12.69 | $12.69 | 142,433 |
| 2019-11-14 | $12.98 | $13.00 | $12.77 | $12.85 | $12.85 | 72,906 |
| 2019-11-13 | $12.66 | $13.13 | $12.55 | $12.99 | $12.99 | 177,536 |
| 2019-11-12 | $12.52 | $12.98 | $12.43 | $12.75 | $12.75 | 107,938 |
| 2019-11-11 | $12.35 | $12.50 | $12.24 | $12.47 | $12.47 | 114,431 |
| 2019-11-08 | $12.06 | $12.50 | $12.04 | $12.48 | $12.48 | 119,205 |
| 2019-11-07 | $12.31 | $12.61 | $12.09 | $12.19 | $12.19 | 116,937 |
| 2019-11-06 | $12.09 | $12.19 | $11.90 | $12.18 | $12.18 | 157,236 |
| 2019-11-05 | $12.65 | $13.65 | $12.01 | $12.10 | $12.10 | 265,942 |
| 2019-11-04 | $13.50 | $13.87 | $13.44 | $13.77 | $13.77 | 165,408 |
| 2019-11-01 | $13.09 | $13.39 | $12.91 | $13.34 | $13.34 | 101,948 |
| 2019-10-31 | $13.12 | $13.19 | $12.58 | $13.06 | $13.06 | 101,227 |
| 2019-10-30 | $13.50 | $13.50 | $13.00 | $13.22 | $13.22 | 92,308 |
| 2019-10-29 | $13.11 | $13.34 | $13.00 | $13.34 | $13.34 | 72,176 |
| 2019-10-28 | $12.86 | $13.24 | $12.82 | $13.14 | $13.14 | 71,064 |
| 2019-10-25 | $12.72 | $12.99 | $12.71 | $12.79 | $12.79 | 49,711 |
| 2019-10-24 | $12.68 | $12.89 | $12.57 | $12.78 | $12.78 | 60,855 |
| 2019-10-23 | $12.69 | $12.81 | $12.45 | $12.63 | $12.63 | 68,760 |
| 2019-10-22 | $12.83 | $12.98 | $12.55 | $12.77 | $12.77 | 80,536 |
| 2019-10-21 | $12.73 | $12.89 | $12.59 | $12.82 | $12.82 | 78,897 |
| 2019-10-18 | $12.59 | $12.79 | $12.31 | $12.52 | $12.52 | 90,601 |
| 2019-10-17 | $12.43 | $12.77 | $12.41 | $12.69 | $12.69 | 84,187 |
| 2019-10-16 | $12.82 | $12.98 | $12.34 | $12.40 | $12.40 | 102,974 |
| 2019-10-15 | $12.83 | $13.17 | $12.71 | $12.83 | $12.83 | 166,962 |
| 2019-10-14 | $12.80 | $12.97 | $12.69 | $12.87 | $12.87 | 116,455 |
| 2019-10-11 | $13.00 | $13.38 | $12.76 | $12.88 | $12.88 | 132,519 |
| 2019-10-10 | $12.79 | $13.45 | $12.67 | $12.90 | $12.90 | 253,728 |
| 2019-10-09 | $12.28 | $12.88 | $12.12 | $12.73 | $12.73 | 174,218 |
| 2019-10-08 | $11.90 | $12.39 | $11.85 | $12.17 | $12.17 | 192,458 |
| 2019-10-07 | $12.16 | $12.38 | $12.09 | $12.12 | $12.12 | 88,562 |
| 2019-10-04 | $11.82 | $12.16 | $11.82 | $12.13 | $12.13 | 79,431 |
| 2019-10-03 | $11.83 | $11.95 | $11.22 | $11.85 | $11.85 | 104,348 |
| 2019-10-02 | $11.84 | $12.14 | $11.53 | $11.82 | $11.82 | 109,728 |
| 2019-10-01 | $12.25 | $12.57 | $11.95 | $12.02 | $12.02 | 84,584 |
| 2019-09-30 | $12.17 | $12.44 | $11.96 | $12.28 | $12.28 | 130,831 |
| 2019-09-27 | $12.42 | $12.58 | $12.02 | $12.18 | $12.18 | 91,729 |
| 2019-09-26 | $12.88 | $12.88 | $12.27 | $12.43 | $12.43 | 61,522 |
| 2019-09-25 | $12.72 | $12.98 | $12.46 | $12.90 | $12.90 | 115,422 |
| 2019-09-24 | $13.21 | $13.21 | $12.67 | $12.75 | $12.75 | 196,395 |
| 2019-09-23 | $12.89 | $13.17 | $12.64 | $13.08 | $13.08 | 122,101 |
| 2019-09-20 | $13.14 | $13.22 | $12.87 | $13.04 | $13.04 | 194,188 |
| 2019-09-19 | $13.33 | $13.67 | $13.07 | $13.14 | $13.14 | 79,286 |
| 2019-09-18 | $13.02 | $13.27 | $12.93 | $13.22 | $13.22 | 86,775 |
| 2019-09-17 | $13.30 | $13.30 | $12.75 | $13.02 | $13.02 | 81,260 |
| 2019-09-16 | $13.05 | $13.34 | $12.70 | $13.13 | $13.13 | 121,769 |
| 2019-09-13 | $13.10 | $13.20 | $12.86 | $12.96 | $12.96 | 128,080 |
| 2019-09-12 | $13.23 | $13.30 | $12.62 | $13.07 | $13.07 | 108,753 |
| 2019-09-11 | $12.78 | $13.28 | $12.40 | $13.25 | $13.25 | 111,442 |
| 2019-09-10 | $12.20 | $12.92 | $11.97 | $12.71 | $12.71 | 125,319 |
| 2019-09-09 | $12.42 | $12.42 | $11.86 | $12.29 | $12.29 | 181,453 |
| 2019-09-06 | $12.50 | $12.60 | $12.16 | $12.24 | $12.24 | 87,494 |
| 2019-09-05 | $12.24 | $12.95 | $12.24 | $12.47 | $12.47 | 226,581 |
| 2019-09-04 | $11.93 | $12.21 | $11.67 | $11.99 | $11.99 | 106,197 |
| 2019-09-03 | $11.74 | $11.91 | $11.57 | $11.76 | $11.76 | 109,913 |
| 2019-08-30 | $12.00 | $12.06 | $11.69 | $11.78 | $11.78 | 84,102 |
| 2019-08-29 | $12.00 | $12.24 | $11.85 | $11.91 | $11.91 | 83,232 |
| 2019-08-28 | $11.89 | $12.10 | $11.71 | $11.86 | $11.86 | 72,873 |
| 2019-08-27 | $12.16 | $12.17 | $11.80 | $11.95 | $11.95 | 183,170 |
| 2019-08-26 | $12.67 | $12.67 | $11.96 | $12.06 | $12.06 | 98,445 |
| 2019-08-23 | $12.68 | $12.96 | $12.10 | $12.26 | $12.26 | 163,557 |
| 2019-08-22 | $13.22 | $13.22 | $12.50 | $12.79 | $12.79 | 99,202 |
| 2019-08-21 | $12.96 | $13.07 | $12.54 | $12.86 | $12.86 | 270,177 |
| 2019-08-20 | $12.06 | $12.90 | $11.98 | $12.74 | $12.74 | 339,077 |
| 2019-08-19 | $11.53 | $12.15 | $11.44 | $12.04 | $12.04 | 206,464 |
| 2019-08-16 | $10.91 | $11.43 | $10.91 | $11.42 | $11.42 | 96,521 |
| 2019-08-15 | $11.11 | $11.20 | $10.63 | $10.81 | $10.81 | 174,017 |
| 2019-08-14 | $11.09 | $11.35 | $11.00 | $11.05 | $11.05 | 126,768 |
| 2019-08-13 | $11.12 | $11.59 | $10.94 | $11.32 | $11.32 | 100,163 |
| 2019-08-12 | $10.73 | $11.09 | $10.73 | $11.02 | $11.02 | 100,597 |
| 2019-08-09 | $10.98 | $11.41 | $10.80 | $11.16 | $11.16 | 149,978 |
| 2019-08-08 | $9.45 | $11.69 | $9.31 | $11.38 | $11.38 | 463,583 |
| 2019-08-07 | $8.73 | $9.10 | $8.73 | $8.80 | $8.80 | 80,255 |
| 2019-08-06 | $9.26 | $9.34 | $8.90 | $8.96 | $8.96 | 66,060 |
| 2019-08-05 | $9.26 | $9.33 | $8.98 | $9.18 | $9.18 | 66,060 |
| 2019-08-02 | $9.47 | $9.77 | $9.40 | $9.52 | $9.52 | 75,872 |
| 2019-08-01 | $10.11 | $10.36 | $9.29 | $9.55 | $9.55 | 82,600 |
| 2019-07-31 | $10.37 | $10.84 | $10.13 | $10.15 | $10.15 | 74,594 |
| 2019-07-30 | $10.20 | $10.52 | $10.20 | $10.45 | $10.45 | 45,843 |
| 2019-07-29 | $10.62 | $10.62 | $10.15 | $10.37 | $10.37 | 48,229 |
| 2019-07-26 | $10.00 | $10.81 | $10.00 | $10.64 | $10.64 | 131,147 |
| 2019-07-25 | $10.24 | $10.35 | $9.81 | $9.87 | $9.87 | 91,448 |
| 2019-07-24 | $9.62 | $10.31 | $9.47 | $10.26 | $10.26 | 102,848 |
| 2019-07-23 | $9.49 | $9.64 | $9.45 | $9.60 | $9.60 | 51,721 |
| 2019-07-22 | $9.20 | $9.45 | $9.20 | $9.43 | $9.43 | 86,247 |
| 2019-07-19 | $9.20 | $9.43 | $9.17 | $9.23 | $9.23 | 76,722 |
| 2019-07-18 | $8.91 | $9.32 | $8.91 | $9.24 | $9.24 | 108,925 |
| 2019-07-17 | $9.10 | $9.25 | $8.88 | $8.91 | $8.91 | 52,328 |
| 2019-07-16 | $9.18 | $9.25 | $8.81 | $9.11 | $9.11 | 32,921 |
| 2019-07-15 | $9.07 | $9.22 | $8.96 | $9.18 | $9.18 | 47,672 |
| 2019-07-12 | $8.84 | $9.29 | $8.79 | $9.08 | $9.08 | 130,545 |
| 2019-07-11 | $8.86 | $8.86 | $8.58 | $8.80 | $8.80 | 52,334 |
| 2019-07-10 | $8.67 | $8.92 | $8.67 | $8.83 | $8.83 | 23,836 |
| 2019-07-09 | $8.64 | $8.68 | $8.50 | $8.63 | $8.63 | 24,073 |
| 2019-07-08 | $8.94 | $8.97 | $8.65 | $8.69 | $8.69 | 35,813 |
| 2019-07-05 | $8.87 | $8.96 | $8.77 | $8.94 | $8.94 | 21,944 |
| 2019-07-03 | $9.03 | $9.30 | $8.91 | $8.93 | $8.93 | 13,313 |
| 2019-07-02 | $9.17 | $9.19 | $8.88 | $9.00 | $9.00 | 37,536 |
| 2019-07-01 | $9.56 | $9.61 | $9.19 | $9.21 | $9.21 | 53,713 |
| 2019-06-28 | $9.21 | $9.39 | $9.17 | $9.34 | $9.34 | 159,640 |
| 2019-06-27 | $8.93 | $9.19 | $8.92 | $9.18 | $9.18 | 66,114 |
| 2019-06-26 | $8.70 | $8.94 | $8.54 | $8.87 | $8.87 | 51,314 |
| 2019-06-25 | $8.55 | $8.70 | $8.42 | $8.62 | $8.62 | 39,143 |
| 2019-06-24 | $8.65 | $8.70 | $8.47 | $8.56 | $8.56 | 43,346 |
| 2019-06-21 | $8.69 | $8.80 | $8.47 | $8.66 | $8.66 | 77,170 |
| 2019-06-20 | $8.85 | $9.01 | $8.71 | $8.73 | $8.73 | 48,050 |
| 2019-06-19 | $8.65 | $8.85 | $8.65 | $8.83 | $8.83 | 77,698 |
| 2019-06-18 | $8.78 | $8.99 | $8.51 | $8.69 | $8.69 | 66,286 |
| 2019-06-17 | $8.61 | $8.71 | $8.43 | $8.46 | $8.46 | 41,081 |
| 2019-06-14 | $8.64 | $8.72 | $8.54 | $8.61 | $8.61 | 47,906 |
| 2019-06-13 | $8.45 | $8.78 | $8.45 | $8.74 | $8.74 | 154,242 |
| 2019-06-12 | $8.57 | $8.70 | $8.33 | $8.36 | $8.36 | 47,525 |
| 2019-06-11 | $8.99 | $9.04 | $8.58 | $8.61 | $8.61 | 61,117 |
| 2019-06-10 | $8.57 | $9.07 | $8.57 | $8.88 | $8.88 | 68,178 |
| 2019-06-07 | $8.50 | $8.56 | $8.35 | $8.51 | $8.51 | 52,411 |
| 2019-06-06 | $8.37 | $8.48 | $8.22 | $8.47 | $8.47 | 67,456 |
| 2019-06-05 | $8.70 | $8.80 | $8.40 | $8.46 | $8.46 | 92,088 |
| 2019-06-04 | $8.63 | $8.74 | $8.53 | $8.70 | $8.70 | 68,918 |
| 2019-06-03 | $8.60 | $8.74 | $8.46 | $8.50 | $8.50 | 72,578 |
| 2019-05-31 | $8.63 | $8.76 | $8.49 | $8.54 | $8.54 | 89,017 |
| 2019-05-30 | $8.88 | $8.90 | $8.64 | $8.77 | $8.77 | 82,574 |
| 2019-05-29 | $8.63 | $8.96 | $8.56 | $8.76 | $8.76 | 70,899 |
| 2019-05-28 | $9.13 | $9.47 | $8.58 | $8.65 | $8.65 | 126,169 |
| 2019-05-24 | $8.96 | $9.30 | $8.90 | $9.13 | $9.13 | 55,651 |
| 2019-05-23 | $8.88 | $8.97 | $8.80 | $8.89 | $8.89 | 136,125 |
| 2019-05-22 | $9.18 | $9.20 | $8.92 | $9.03 | $9.03 | 37,593 |
| 2019-05-21 | $9.20 | $9.31 | $9.14 | $9.24 | $9.24 | 98,409 |
| 2019-05-20 | $9.13 | $9.17 | $8.93 | $9.12 | $9.12 | 108,172 |
| 2019-05-17 | $9.62 | $9.67 | $9.21 | $9.21 | $9.21 | 77,770 |
| 2019-05-16 | $9.96 | $10.03 | $9.65 | $9.76 | $9.76 | 64,189 |
| 2019-05-15 | $10.08 | $10.33 | $9.80 | $10.01 | $10.01 | 71,625 |
| 2019-05-14 | $10.08 | $10.54 | $9.95 | $10.25 | $10.25 | 66,223 |
| 2019-05-13 | $10.47 | $10.48 | $9.81 | $10.02 | $10.02 | 111,883 |
| 2019-05-10 | $11.08 | $11.08 | $10.46 | $10.60 | $10.60 | 85,298 |
| 2019-05-09 | $11.24 | $11.43 | $10.83 | $11.15 | $11.15 | 72,889 |
| 2019-05-08 | $11.05 | $11.65 | $11.05 | $11.45 | $11.45 | 107,186 |
| 2019-05-07 | $11.26 | $11.28 | $10.91 | $11.04 | $11.04 | 99,894 |
| 2019-05-06 | $11.60 | $11.71 | $11.10 | $11.37 | $11.37 | 122,408 |
| 2019-05-03 | $11.23 | $12.54 | $10.20 | $11.96 | $11.96 | 139,821 |
| 2019-05-02 | $12.20 | $12.37 | $12.11 | $12.37 | $12.37 | 63,192 |
| 2019-05-01 | $12.42 | $12.55 | $12.11 | $12.15 | $12.15 | 40,559 |
| 2019-04-30 | $12.35 | $12.46 | $12.20 | $12.40 | $12.40 | 77,405 |
| 2019-04-29 | $12.11 | $12.49 | $12.05 | $12.39 | $12.39 | 56,946 |
| 2019-04-26 | $12.41 | $12.52 | $12.03 | $12.09 | $12.09 | 63,089 |
| 2019-04-25 | $12.81 | $12.81 | $12.36 | $12.47 | $12.47 | 72,228 |
| 2019-04-24 | $12.70 | $13.14 | $12.70 | $12.85 | $12.85 | 79,639 |
| 2019-04-23 | $12.83 | $12.91 | $12.68 | $12.72 | $12.72 | 94,900 |
| 2019-04-22 | $13.09 | $13.10 | $12.76 | $12.82 | $12.82 | 70,823 |
| 2019-04-18 | $13.27 | $13.33 | $13.02 | $13.09 | $13.09 | 49,685 |
| 2019-04-17 | $12.85 | $13.36 | $12.82 | $13.34 | $13.34 | 189,287 |
| 2019-04-16 | $12.14 | $12.81 | $12.14 | $12.77 | $12.77 | 115,386 |
| 2019-04-15 | $12.17 | $12.31 | $12.07 | $12.11 | $12.11 | 50,303 |
| 2019-04-12 | $12.32 | $12.45 | $12.12 | $12.20 | $12.20 | 51,796 |
| 2019-04-11 | $12.30 | $12.46 | $12.21 | $12.30 | $12.30 | 34,721 |
| 2019-04-10 | $12.19 | $12.35 | $12.12 | $12.30 | $12.30 | 33,014 |
| 2019-04-09 | $12.38 | $12.38 | $12.11 | $12.20 | $12.20 | 45,272 |
| 2019-04-08 | $12.36 | $12.43 | $12.23 | $12.39 | $12.39 | 47,877 |
| 2019-04-05 | $12.37 | $12.49 | $12.19 | $12.37 | $12.37 | 76,252 |
| 2019-04-04 | $12.28 | $12.42 | $12.05 | $12.38 | $12.38 | 106,925 |
| 2019-04-03 | $11.90 | $12.50 | $11.90 | $12.30 | $12.30 | 127,182 |
| 2019-04-02 | $11.92 | $11.92 | $11.61 | $11.74 | $11.74 | 136,250 |
| 2019-04-01 | $11.57 | $12.19 | $11.57 | $11.91 | $11.91 | 140,611 |
| 2019-03-29 | $10.90 | $11.55 | $10.76 | $11.51 | $11.51 | 359,114 |
| 2019-03-28 | $10.89 | $10.97 | $10.77 | $10.82 | $10.82 | 102,119 |
| 2019-03-27 | $10.78 | $10.93 | $10.53 | $10.84 | $10.84 | 87,141 |
| 2019-03-26 | $10.52 | $10.82 | $10.51 | $10.82 | $10.82 | 66,973 |
| 2019-03-25 | $10.40 | $10.51 | $10.23 | $10.45 | $10.45 | 111,119 |
| 2019-03-22 | $10.92 | $10.99 | $10.28 | $10.36 | $10.36 | 101,819 |
| 2019-03-21 | $10.81 | $11.20 | $10.81 | $11.03 | $11.03 | 78,388 |
| 2019-03-20 | $11.16 | $11.25 | $10.78 | $10.83 | $10.83 | 84,905 |
| 2019-03-19 | $11.20 | $11.23 | $11.09 | $11.10 | $11.10 | 33,169 |
| 2019-03-18 | $11.14 | $11.40 | $11.06 | $11.13 | $11.13 | 58,291 |
| 2019-03-15 | $11.12 | $11.51 | $11.12 | $11.18 | $11.18 | 180,881 |
| 2019-03-14 | $11.10 | $11.18 | $10.95 | $11.06 | $11.06 | 72,119 |
| 2019-03-13 | $11.10 | $11.15 | $11.03 | $11.11 | $11.11 | 56,051 |
| 2019-03-12 | $11.11 | $11.22 | $11.01 | $11.07 | $11.07 | 44,633 |
| 2019-03-11 | $11.09 | $11.12 | $10.98 | $11.10 | $11.10 | 75,538 |
| 2019-03-08 | $10.88 | $11.15 | $10.88 | $10.99 | $10.99 | 51,295 |
| 2019-03-07 | $11.03 | $11.25 | $10.80 | $10.99 | $10.99 | 189,191 |
| 2019-03-06 | $11.52 | $11.56 | $10.85 | $11.04 | $11.04 | 162,305 |
| 2019-03-05 | $11.22 | $11.57 | $11.17 | $11.52 | $11.52 | 85,064 |
| 2019-03-04 | $10.91 | $11.31 | $10.82 | $11.23 | $11.23 | 76,339 |
| 2019-03-01 | $10.85 | $11.12 | $10.82 | $10.96 | $10.96 | 56,798 |
| 2019-02-28 | $10.89 | $11.04 | $10.69 | $10.76 | $10.76 | 38,621 |
| 2019-02-27 | $11.25 | $11.25 | $10.82 | $10.91 | $10.91 | 44,645 |
| 2019-02-26 | $11.49 | $11.49 | $11.19 | $11.23 | $11.23 | 41,586 |
| 2019-02-25 | $11.48 | $11.65 | $11.24 | $11.56 | $11.56 | 60,632 |
| 2019-02-22 | $11.45 | $11.60 | $11.15 | $11.37 | $11.37 | 55,622 |
| 2019-02-21 | $11.38 | $11.48 | $11.14 | $11.39 | $11.39 | 54,655 |
| 2019-02-20 | $11.34 | $11.55 | $11.21 | $11.39 | $11.39 | 69,743 |
| 2019-02-19 | $11.65 | $11.81 | $11.28 | $11.34 | $11.34 | 48,058 |
| 2019-02-15 | $11.48 | $11.69 | $11.30 | $11.65 | $11.65 | 121,002 |
| 2019-02-14 | $10.60 | $11.44 | $10.60 | $11.36 | $11.36 | 89,079 |
| 2019-02-13 | $10.78 | $10.94 | $10.64 | $10.67 | $10.67 | 60,439 |
| 2019-02-12 | $10.66 | $11.07 | $10.66 | $10.77 | $10.77 | 57,208 |
| 2019-02-11 | $10.80 | $10.82 | $10.41 | $10.62 | $10.62 | 84,787 |
| 2019-02-08 | $10.77 | $10.95 | $10.65 | $10.73 | $10.73 | 70,937 |
| 2019-02-07 | $11.79 | $11.98 | $10.63 | $10.76 | $10.76 | 151,115 |
| 2019-02-06 | $11.95 | $12.32 | $11.88 | $11.94 | $11.94 | 88,700 |
| 2019-02-05 | $12.33 | $12.40 | $11.81 | $12.00 | $12.00 | 87,291 |
| 2019-02-04 | $12.17 | $12.37 | $12.01 | $12.20 | $12.20 | 75,936 |
| 2019-02-01 | $12.04 | $12.39 | $12.04 | $12.13 | $12.13 | 70,458 |
| 2019-01-31 | $11.64 | $12.05 | $11.58 | $11.91 | $11.91 | 85,083 |
| 2019-01-30 | $11.81 | $11.81 | $11.50 | $11.64 | $11.64 | 69,775 |
| 2019-01-29 | $11.80 | $11.80 | $11.47 | $11.67 | $11.67 | 58,372 |
| 2019-01-28 | $12.40 | $12.42 | $11.73 | $11.79 | $11.79 | 94,109 |
| 2019-01-25 | $11.54 | $12.42 | $11.54 | $12.39 | $12.39 | 87,705 |
| 2019-01-24 | $11.80 | $12.10 | $11.47 | $11.54 | $11.54 | 150,430 |
| 2019-01-23 | $10.29 | $11.90 | $10.17 | $11.80 | $11.80 | 258,443 |
| 2019-01-22 | $10.46 | $10.69 | $10.15 | $10.33 | $10.33 | 101,567 |
| 2019-01-18 | $10.38 | $10.56 | $10.20 | $10.52 | $10.52 | 82,370 |
| 2019-01-17 | $10.38 | $10.38 | $10.09 | $10.26 | $10.26 | 46,307 |
| 2019-01-16 | $10.30 | $10.64 | $10.25 | $10.43 | $10.43 | 76,950 |
| 2019-01-15 | $10.33 | $10.35 | $10.14 | $10.21 | $10.21 | 46,483 |
| 2019-01-14 | $10.67 | $10.74 | $10.24 | $10.29 | $10.29 | 55,409 |
| 2019-01-11 | $10.61 | $10.92 | $10.57 | $10.76 | $10.76 | 49,894 |
| 2019-01-10 | $10.60 | $10.66 | $10.42 | $10.62 | $10.62 | 53,737 |
| 2019-01-09 | $10.60 | $10.80 | $10.57 | $10.58 | $10.58 | 77,815 |
| 2019-01-08 | $10.37 | $10.59 | $10.18 | $10.58 | $10.58 | 55,429 |
| 2019-01-07 | $10.51 | $10.72 | $10.21 | $10.36 | $10.36 | 89,350 |
| 2019-01-04 | $10.12 | $10.47 | $9.97 | $10.44 | $10.44 | 117,245 |
| 2019-01-03 | $10.35 | $10.53 | $9.94 | $9.94 | $9.94 | 119,928 |
| 2019-01-02 | $10.00 | $10.73 | $10.00 | $10.54 | $10.54 | 145,582 |
| 2018-12-31 | $10.58 | $10.69 | $10.12 | $10.19 | $10.19 | 66,801 |
| 2018-12-28 | $9.94 | $10.57 | $9.94 | $10.50 | $10.50 | 100,548 |
| 2018-12-27 | $9.94 | $10.08 | $9.60 | $9.89 | $9.89 | 144,958 |
| 2018-12-26 | $9.89 | $10.15 | $9.78 | $10.10 | $10.10 | 104,778 |
| 2018-12-24 | $9.70 | $10.22 | $9.63 | $9.86 | $9.86 | 73,933 |
| 2018-12-21 | $10.05 | $10.22 | $9.66 | $9.72 | $9.72 | 154,952 |
| 2018-12-20 | $9.91 | $10.18 | $9.91 | $10.05 | $10.05 | 208,105 |
| 2018-12-19 | $10.09 | $10.35 | $9.80 | $9.80 | $9.80 | 103,384 |
| 2018-12-18 | $10.12 | $10.61 | $10.03 | $10.17 | $10.17 | 137,772 |
| 2018-12-17 | $10.13 | $10.30 | $9.94 | $10.05 | $10.05 | 110,777 |
| 2018-12-14 | $10.08 | $10.21 | $9.90 | $10.17 | $10.17 | 68,361 |
| 2018-12-13 | $10.65 | $10.72 | $10.11 | $10.21 | $10.21 | 87,687 |
| 2018-12-12 | $10.65 | $10.70 | $10.48 | $10.61 | $10.61 | 126,258 |
| 2018-12-11 | $10.11 | $10.51 | $9.97 | $10.46 | $10.46 | 174,750 |
| 2018-12-10 | $9.95 | $10.07 | $9.72 | $9.81 | $9.81 | 98,022 |
| 2018-12-07 | $10.08 | $10.21 | $9.61 | $9.94 | $9.94 | 94,429 |
| 2018-12-06 | $10.31 | $10.64 | $9.96 | $10.07 | $10.07 | 76,948 |
| 2018-12-04 | $11.22 | $11.22 | $10.35 | $10.40 | $10.40 | 91,813 |
| 2018-12-03 | $11.16 | $11.23 | $10.95 | $11.23 | $11.23 | 100,090 |
| 2018-11-30 | $10.98 | $11.02 | $10.69 | $11.02 | $11.02 | 62,835 |
| 2018-11-29 | $11.20 | $11.43 | $11.03 | $11.07 | $11.07 | 78,557 |
| 2018-11-28 | $10.96 | $11.44 | $10.90 | $11.29 | $11.29 | 103,635 |
| 2018-11-27 | $10.60 | $10.97 | $10.55 | $10.95 | $10.95 | 66,222 |
| 2018-11-26 | $10.96 | $10.96 | $10.42 | $10.59 | $10.59 | 102,057 |
| 2018-11-23 | $10.16 | $11.09 | $10.16 | $11.01 | $11.01 | 65,313 |
| 2018-11-21 | $10.08 | $10.29 | $10.04 | $10.08 | $10.08 | 116,909 |
| 2018-11-20 | $10.40 | $10.69 | $9.98 | $10.04 | $10.04 | 127,844 |
| 2018-11-19 | $10.78 | $10.78 | $10.40 | $10.56 | $10.56 | 136,846 |
| 2018-11-16 | $10.65 | $10.85 | $10.43 | $10.82 | $10.82 | 97,383 |
| 2018-11-15 | $10.50 | $11.09 | $10.25 | $10.79 | $10.79 | 143,690 |
| 2018-11-14 | $10.43 | $10.84 | $10.43 | $10.67 | $10.67 | 92,505 |
| 2018-11-13 | $10.27 | $10.40 | $10.17 | $10.30 | $10.30 | 98,790 |
| 2018-11-12 | $10.51 | $10.58 | $9.83 | $10.26 | $10.26 | 127,926 |
| 2018-11-09 | $10.76 | $10.77 | $10.48 | $10.56 | $10.56 | 75,759 |
| 2018-11-08 | $10.48 | $10.83 | $10.48 | $10.81 | $10.81 | 81,270 |
| 2018-11-07 | $10.89 | $11.10 | $10.60 | $10.70 | $10.70 | 112,619 |
| 2018-11-06 | $10.61 | $11.00 | $10.58 | $10.79 | $10.79 | 86,981 |
| 2018-11-05 | $11.00 | $11.09 | $10.47 | $10.63 | $10.63 | 125,430 |
| 2018-11-02 | $9.81 | $11.26 | $9.72 | $11.01 | $11.01 | 245,866 |
| 2018-11-01 | $9.31 | $9.60 | $9.31 | $9.46 | $9.46 | 126,880 |
| 2018-10-31 | $9.43 | $9.64 | $9.25 | $9.27 | $9.27 | 82,735 |
| 2018-10-30 | $9.15 | $9.49 | $9.15 | $9.35 | $9.35 | 81,070 |
| 2018-10-29 | $9.46 | $9.61 | $9.05 | $9.19 | $9.19 | 60,811 |
| 2018-10-26 | $9.01 | $9.35 | $9.01 | $9.30 | $9.30 | 72,816 |
| 2018-10-25 | $9.30 | $9.36 | $9.10 | $9.16 | $9.16 | 89,862 |
| 2018-10-24 | $9.89 | $9.89 | $9.24 | $9.25 | $9.25 | 98,101 |
| 2018-10-23 | $9.70 | $10.03 | $9.63 | $9.89 | $9.89 | 56,549 |
| 2018-10-22 | $9.99 | $10.05 | $9.78 | $9.81 | $9.81 | 97,498 |
| 2018-10-19 | $10.16 | $10.35 | $9.84 | $9.95 | $9.95 | 77,233 |
| 2018-10-18 | $10.22 | $10.35 | $9.95 | $10.15 | $10.15 | 147,101 |
| 2018-10-17 | $10.56 | $10.65 | $10.33 | $10.53 | $10.53 | 37,972 |
| 2018-10-16 | $10.55 | $10.66 | $10.33 | $10.57 | $10.57 | 76,913 |
| 2018-10-15 | $10.40 | $10.56 | $10.10 | $10.51 | $10.51 | 53,887 |
| 2018-10-12 | $10.82 | $10.88 | $10.24 | $10.41 | $10.41 | 114,727 |
| 2018-10-11 | $9.81 | $10.81 | $9.81 | $10.65 | $10.65 | 160,756 |
| 2018-10-10 | $9.94 | $10.07 | $9.65 | $9.83 | $9.83 | 185,715 |
| 2018-10-09 | $9.95 | $10.19 | $9.91 | $9.95 | $9.95 | 70,771 |
| 2018-10-08 | $10.17 | $10.21 | $9.81 | $9.97 | $9.97 | 108,289 |
| 2018-10-05 | $10.71 | $10.71 | $10.00 | $10.19 | $10.19 | 90,320 |
| 2018-10-04 | $11.18 | $11.18 | $10.65 | $10.72 | $10.72 | 57,262 |
| 2018-10-03 | $11.05 | $11.32 | $10.81 | $11.20 | $11.20 | 42,556 |
| 2018-10-02 | $11.32 | $11.45 | $11.00 | $11.02 | $11.02 | 63,634 |
| 2018-10-01 | $11.66 | $11.96 | $11.34 | $11.36 | $11.36 | 42,579 |
| 2018-09-28 | $11.44 | $11.75 | $11.44 | $11.63 | $11.63 | 55,902 |
| 2018-09-27 | $11.66 | $11.79 | $11.46 | $11.46 | $11.46 | 62,028 |
| 2018-09-26 | $12.02 | $12.02 | $11.61 | $11.64 | $11.64 | 101,003 |
| 2018-09-25 | $12.16 | $12.18 | $11.79 | $12.02 | $12.02 | 158,421 |
| 2018-09-24 | $11.90 | $12.17 | $11.78 | $12.15 | $12.15 | 136,877 |
| 2018-09-21 | $12.23 | $12.35 | $11.87 | $11.93 | $11.93 | 202,403 |
| 2018-09-20 | $12.40 | $12.66 | $12.19 | $12.20 | $12.20 | 89,078 |
| 2018-09-19 | $12.06 | $12.42 | $12.06 | $12.33 | $12.33 | 103,848 |
| 2018-09-18 | $12.34 | $12.38 | $11.95 | $12.03 | $12.03 | 90,621 |
| 2018-09-17 | $12.21 | $12.65 | $12.21 | $12.23 | $12.23 | 79,169 |
| 2018-09-14 | $12.52 | $12.71 | $12.19 | $12.30 | $12.30 | 130,238 |
| 2018-09-13 | $12.76 | $13.00 | $12.41 | $12.53 | $12.53 | 114,412 |
| 2018-09-12 | $13.26 | $13.26 | $12.55 | $12.70 | $12.70 | 102,163 |
| 2018-09-11 | $13.40 | $13.53 | $13.23 | $13.29 | $13.29 | 72,570 |
| 2018-09-10 | $13.56 | $13.70 | $13.40 | $13.50 | $13.50 | 65,341 |
| 2018-09-07 | $13.80 | $13.91 | $13.50 | $13.55 | $13.55 | 90,075 |
| 2018-09-06 | $14.20 | $14.20 | $13.75 | $13.82 | $13.82 | 79,962 |
| 2018-09-05 | $14.22 | $14.35 | $14.11 | $14.19 | $14.19 | 51,423 |
| 2018-09-04 | $14.28 | $14.38 | $13.80 | $14.21 | $14.21 | 101,100 |
| 2018-08-31 | $13.90 | $14.27 | $13.90 | $14.21 | $14.21 | 77,446 |
| 2018-08-30 | $13.91 | $14.11 | $13.79 | $13.90 | $13.90 | 70,197 |
| 2018-08-29 | $14.16 | $14.27 | $13.79 | $13.80 | $13.80 | 93,057 |
| 2018-08-28 | $14.40 | $14.52 | $14.11 | $14.22 | $14.22 | 74,207 |
| 2018-08-27 | $14.73 | $14.90 | $14.36 | $14.41 | $14.41 | 122,182 |
| 2018-08-24 | $14.98 | $15.17 | $14.66 | $14.77 | $14.77 | 47,272 |
| 2018-08-23 | $14.86 | $15.21 | $14.86 | $14.98 | $14.98 | 66,740 |
| 2018-08-22 | $14.61 | $15.01 | $14.60 | $14.91 | $14.91 | 56,261 |
| 2018-08-21 | $14.38 | $14.72 | $14.38 | $14.62 | $14.62 | 72,819 |
| 2018-08-20 | $14.29 | $14.43 | $14.13 | $14.38 | $14.38 | 45,439 |
| 2018-08-17 | $14.37 | $14.85 | $14.13 | $14.31 | $14.31 | 88,605 |
| 2018-08-16 | $14.41 | $14.58 | $14.15 | $14.43 | $14.43 | 67,705 |
| 2018-08-15 | $14.45 | $14.70 | $14.27 | $14.40 | $14.40 | 71,019 |
| 2018-08-14 | $14.61 | $14.80 | $14.54 | $14.55 | $14.55 | 62,646 |
| 2018-08-13 | $14.83 | $14.94 | $14.47 | $14.63 | $14.63 | 88,320 |
| 2018-08-10 | $15.44 | $15.59 | $14.73 | $14.87 | $14.87 | 129,015 |
| 2018-08-09 | $14.55 | $16.26 | $14.22 | $15.62 | $15.62 | 237,430 |
| 2018-08-08 | $13.10 | $13.64 | $13.10 | $13.55 | $13.55 | 112,828 |
| 2018-08-07 | $13.25 | $13.35 | $13.09 | $13.15 | $13.15 | 73,280 |
| 2018-08-06 | $13.27 | $13.38 | $13.10 | $13.19 | $13.19 | 72,359 |
| 2018-08-03 | $13.43 | $13.43 | $13.08 | $13.28 | $13.28 | 50,872 |
| 2018-08-02 | $13.31 | $13.50 | $13.11 | $13.38 | $13.38 | 54,901 |
| 2018-08-01 | $13.37 | $13.38 | $12.95 | $13.34 | $13.34 | 101,582 |
| 2018-07-31 | $13.41 | $13.68 | $13.33 | $13.36 | $13.36 | 83,298 |
| 2018-07-30 | $13.75 | $13.85 | $13.32 | $13.33 | $13.33 | 72,854 |
| 2018-07-27 | $14.28 | $14.30 | $13.71 | $13.74 | $13.74 | 41,785 |
| 2018-07-26 | $14.04 | $14.26 | $13.97 | $14.19 | $14.19 | 79,986 |
| 2018-07-25 | $14.03 | $14.13 | $13.51 | $13.98 | $13.98 | 66,027 |
| 2018-07-24 | $14.32 | $14.55 | $14.01 | $14.04 | $14.04 | 52,788 |
| 2018-07-23 | $14.26 | $14.29 | $13.91 | $14.25 | $14.25 | 62,261 |
| 2018-07-20 | $14.40 | $14.49 | $14.24 | $14.28 | $14.28 | 48,393 |
| 2018-07-19 | $14.40 | $14.68 | $14.33 | $14.43 | $14.43 | 45,325 |
| 2018-07-18 | $14.40 | $14.59 | $14.31 | $14.46 | $14.46 | 27,049 |
| 2018-07-17 | $14.16 | $14.53 | $14.05 | $14.40 | $14.40 | 66,241 |
| 2018-07-16 | $14.06 | $14.28 | $13.98 | $14.11 | $14.11 | 66,672 |
| 2018-07-13 | $14.22 | $14.36 | $14.12 | $14.15 | $14.15 | 42,056 |
| 2018-07-12 | $14.17 | $14.32 | $14.02 | $14.22 | $14.22 | 81,854 |
| 2018-07-11 | $14.71 | $14.71 | $14.08 | $14.12 | $14.12 | 73,202 |
| 2018-07-10 | $14.72 | $14.99 | $14.64 | $14.78 | $14.78 | 89,165 |
| 2018-07-09 | $14.59 | $14.75 | $14.38 | $14.66 | $14.66 | 79,410 |
| 2018-07-06 | $14.58 | $14.62 | $14.43 | $14.52 | $14.52 | 52,448 |
| 2018-07-05 | $14.29 | $14.57 | $14.26 | $14.53 | $14.53 | 61,635 |
| 2018-07-03 | $14.35 | $14.45 | $14.19 | $14.20 | $14.20 | 36,641 |
| 2018-07-02 | $14.13 | $14.35 | $14.12 | $14.34 | $14.34 | 56,465 |
| 2018-06-29 | $14.28 | $14.48 | $14.23 | $14.24 | $14.24 | 80,742 |
| 2018-06-28 | $14.20 | $14.35 | $14.10 | $14.21 | $14.21 | 161,703 |
| 2018-06-27 | $14.66 | $14.81 | $14.16 | $14.18 | $14.18 | 127,594 |
| 2018-06-26 | $14.70 | $14.77 | $14.45 | $14.63 | $14.63 | 107,354 |
| 2018-06-25 | $15.21 | $15.26 | $14.37 | $14.72 | $14.72 | 193,756 |
| 2018-06-22 | $15.94 | $16.00 | $15.18 | $15.18 | $15.18 | 758,450 |
| 2018-06-21 | $16.06 | $16.08 | $15.85 | $15.86 | $15.86 | 199,250 |
| 2018-06-20 | $16.00 | $16.17 | $15.95 | $16.03 | $16.03 | 71,334 |
| 2018-06-19 | $15.85 | $16.09 | $15.85 | $15.97 | $15.97 | 171,066 |
| 2018-06-18 | $16.00 | $16.08 | $15.62 | $16.00 | $16.00 | 72,334 |
| 2018-06-15 | $15.97 | $16.21 | $15.86 | $16.09 | $16.09 | 200,070 |
| 2018-06-14 | $16.09 | $16.21 | $15.96 | $16.05 | $16.05 | 58,900 |
| 2018-06-13 | $15.97 | $16.23 | $15.84 | $16.09 | $16.09 | 110,235 |
| 2018-06-12 | $16.01 | $16.01 | $15.76 | $15.93 | $15.93 | 177,220 |
| 2018-06-11 | $15.72 | $16.01 | $15.67 | $15.95 | $15.95 | 119,868 |
| 2018-06-08 | $15.97 | $15.98 | $15.58 | $15.69 | $15.69 | 56,353 |
| 2018-06-07 | $15.89 | $16.12 | $15.75 | $16.04 | $16.04 | 94,687 |
| 2018-06-06 | $15.91 | $16.02 | $15.79 | $15.91 | $15.91 | 82,346 |
| 2018-06-05 | $15.90 | $16.05 | $15.82 | $15.92 | $15.92 | 54,991 |
| 2018-06-04 | $15.70 | $15.91 | $15.68 | $15.86 | $15.86 | 74,366 |
| 2018-06-01 | $15.63 | $15.78 | $15.48 | $15.72 | $15.72 | 109,000 |
| 2018-05-31 | $15.87 | $16.08 | $15.51 | $15.53 | $15.53 | 109,058 |
| 2018-05-30 | $16.00 | $16.28 | $15.79 | $15.95 | $15.95 | 98,926 |
| 2018-05-29 | $15.81 | $16.21 | $15.80 | $15.98 | $15.98 | 100,348 |
| 2018-05-25 | $15.39 | $15.90 | $15.35 | $15.87 | $15.87 | 84,997 |
| 2018-05-24 | $15.31 | $15.43 | $15.17 | $15.39 | $15.39 | 129,665 |
| 2018-05-23 | $15.17 | $15.40 | $15.11 | $15.34 | $15.34 | 116,421 |
| 2018-05-22 | $15.16 | $15.41 | $14.89 | $15.18 | $15.18 | 140,103 |
| 2018-05-21 | $15.15 | $15.35 | $15.05 | $15.17 | $15.17 | 91,084 |
| 2018-05-18 | $14.93 | $15.28 | $14.87 | $15.09 | $15.09 | 136,118 |
| 2018-05-17 | $14.72 | $15.14 | $14.72 | $14.91 | $14.91 | 123,151 |
| 2018-05-16 | $14.81 | $14.95 | $14.57 | $14.71 | $14.71 | 191,206 |
| 2018-05-15 | $14.76 | $15.00 | $14.53 | $14.82 | $14.82 | 355,236 |
| 2018-05-14 | $15.20 | $15.32 | $12.92 | $14.99 | $14.99 | 1,259,260 |
| 2018-05-11 | $15.40 | $15.53 | $15.24 | $15.35 | $15.35 | 86,394 |
| 2018-05-10 | $15.49 | $15.58 | $15.36 | $15.40 | $15.40 | 41,359 |
| 2018-05-09 | $15.30 | $15.58 | $15.27 | $15.40 | $15.40 | 71,798 |
| 2018-05-08 | $15.18 | $15.49 | $15.13 | $15.30 | $15.30 | 185,598 |
| 2018-05-07 | $15.14 | $15.50 | $15.02 | $15.19 | $15.19 | 222,691 |
| 2018-05-04 | $14.71 | $15.22 | $14.66 | $15.02 | $15.02 | 278,225 |
| 2018-05-03 | $15.17 | $15.38 | $14.40 | $14.81 | $14.81 | 308,579 |
| 2018-05-02 | $15.62 | $15.97 | $15.49 | $15.86 | $15.86 | 69,406 |
| 2018-05-01 | $15.17 | $15.64 | $15.15 | $15.60 | $15.60 | 83,908 |
| 2018-04-30 | $15.15 | $15.27 | $15.15 | $15.16 | $15.16 | 82,815 |
| 2018-04-27 | $15.19 | $15.31 | $14.92 | $15.15 | $15.15 | 78,931 |
| 2018-04-26 | $15.23 | $15.56 | $15.01 | $15.12 | $15.12 | 72,417 |
| 2018-04-25 | $15.21 | $16.25 | $14.93 | $15.17 | $15.17 | 86,725 |
| 2018-04-24 | $15.15 | $15.78 | $15.15 | $15.23 | $15.23 | 96,999 |
| 2018-04-23 | $15.31 | $15.49 | $15.06 | $15.14 | $15.14 | 75,953 |
| 2018-04-20 | $15.32 | $15.47 | $15.17 | $15.26 | $15.26 | 118,136 |
| 2018-04-19 | $15.62 | $15.76 | $15.40 | $15.41 | $15.41 | 58,326 |
| 2018-04-18 | $15.74 | $15.96 | $15.55 | $15.71 | $15.71 | 132,382 |
| 2018-04-17 | $15.94 | $16.30 | $15.54 | $15.72 | $15.72 | 171,751 |
| 2018-04-16 | $15.61 | $15.91 | $15.46 | $15.90 | $15.90 | 230,054 |
| 2018-04-13 | $15.55 | $15.83 | $15.45 | $15.63 | $15.63 | 46,564 |
| 2018-04-12 | $15.55 | $15.74 | $15.44 | $15.51 | $15.51 | 39,811 |
| 2018-04-11 | $15.41 | $15.71 | $15.37 | $15.50 | $15.50 | 51,776 |
| 2018-04-10 | $15.48 | $15.57 | $15.25 | $15.45 | $15.45 | 64,410 |
| 2018-04-09 | $15.40 | $15.65 | $15.30 | $15.30 | $15.30 | 89,483 |
| 2018-04-06 | $15.32 | $15.64 | $15.25 | $15.30 | $15.30 | 106,466 |
| 2018-04-05 | $15.37 | $15.46 | $15.05 | $15.42 | $15.42 | 183,523 |
| 2018-04-04 | $14.78 | $15.29 | $14.78 | $15.28 | $15.28 | 81,141 |
| 2018-04-03 | $15.09 | $15.09 | $14.77 | $15.04 | $15.04 | 42,553 |
| 2018-04-02 | $15.39 | $15.92 | $14.98 | $15.05 | $15.05 | 88,973 |
| 2018-03-29 | $15.57 | $15.86 | $15.23 | $15.45 | $15.45 | 363,951 |
| 2018-03-28 | $15.49 | $16.11 | $15.42 | $15.46 | $15.46 | 100,994 |
| 2018-03-27 | $16.37 | $16.37 | $15.42 | $15.47 | $15.47 | 55,551 |
| 2018-03-26 | $16.20 | $16.42 | $16.03 | $16.30 | $16.30 | 57,161 |
| 2018-03-23 | $16.29 | $16.72 | $15.86 | $16.00 | $16.00 | 99,499 |
| 2018-03-22 | $16.47 | $16.70 | $16.23 | $16.29 | $16.29 | 65,424 |
| 2018-03-21 | $16.55 | $16.73 | $16.48 | $16.61 | $16.61 | 47,030 |
| 2018-03-20 | $16.53 | $16.87 | $16.44 | $16.53 | $16.53 | 51,962 |
| 2018-03-19 | $16.88 | $16.95 | $16.26 | $16.56 | $16.56 | 89,222 |
| 2018-03-16 | $16.19 | $17.01 | $16.13 | $16.96 | $16.96 | 158,306 |
| 2018-03-15 | $16.22 | $16.46 | $15.96 | $16.22 | $16.22 | 92,968 |
| 2018-03-14 | $16.62 | $16.62 | $16.13 | $16.21 | $16.21 | 40,849 |
| 2018-03-13 | $16.86 | $17.12 | $16.54 | $16.58 | $16.58 | 94,738 |
| 2018-03-12 | $16.44 | $16.85 | $16.39 | $16.73 | $16.73 | 78,108 |
| 2018-03-09 | $16.14 | $16.50 | $16.02 | $16.39 | $16.39 | 45,012 |
| 2018-03-08 | $16.24 | $16.24 | $15.87 | $16.01 | $16.01 | 63,199 |
| 2018-03-07 | $15.69 | $16.21 | $15.69 | $16.18 | $16.18 | 77,323 |
| 2018-03-06 | $15.67 | $15.89 | $15.63 | $15.77 | $15.77 | 72,763 |
| 2018-03-05 | $15.61 | $15.70 | $15.42 | $15.66 | $15.66 | 71,441 |
| 2018-03-02 | $15.28 | $15.80 | $15.07 | $15.72 | $15.72 | 101,099 |
| 2018-03-01 | $15.36 | $15.53 | $15.14 | $15.33 | $15.33 | 151,471 |
| 2018-02-28 | $15.40 | $15.61 | $15.20 | $15.37 | $15.37 | 137,370 |
| 2018-02-27 | $15.46 | $15.67 | $15.42 | $15.45 | $15.45 | 137,502 |
| 2018-02-26 | $15.19 | $15.63 | $14.91 | $15.45 | $15.45 | 130,949 |
| 2018-02-23 | $14.96 | $15.15 | $14.76 | $15.09 | $15.09 | 117,786 |
| 2018-02-22 | $14.69 | $15.03 | $14.63 | $14.83 | $14.83 | 152,694 |
| 2018-02-21 | $14.51 | $14.96 | $14.51 | $14.67 | $14.67 | 127,274 |
| 2018-02-20 | $14.53 | $14.84 | $14.45 | $14.52 | $14.52 | 165,569 |
| 2018-02-16 | $14.09 | $14.85 | $14.09 | $14.57 | $14.57 | 130,697 |
| 2018-02-15 | $14.54 | $14.57 | $13.88 | $14.16 | $14.16 | 216,131 |
| 2018-02-14 | $13.79 | $14.65 | $13.79 | $14.40 | $14.40 | 120,445 |
| 2018-02-13 | $14.23 | $14.38 | $13.76 | $13.94 | $13.94 | 174,601 |
| 2018-02-12 | $14.52 | $14.77 | $14.10 | $14.29 | $14.29 | 205,450 |
| 2018-02-09 | $14.68 | $14.84 | $13.53 | $14.46 | $14.46 | 316,299 |
| 2018-02-08 | $16.50 | $16.50 | $14.48 | $14.58 | $14.58 | 188,882 |
| 2018-02-07 | $15.07 | $15.62 | $14.58 | $15.25 | $15.25 | 158,501 |
| 2018-02-06 | $15.25 | $15.41 | $14.46 | $15.16 | $15.16 | 170,254 |
| 2018-02-05 | $15.82 | $16.03 | $15.36 | $15.38 | $15.38 | 65,348 |
| 2018-02-02 | $16.58 | $16.58 | $15.95 | $16.01 | $16.01 | 76,396 |
| 2018-02-01 | $16.67 | $16.95 | $16.58 | $16.72 | $16.72 | 49,727 |
| 2018-01-31 | $16.90 | $17.20 | $16.52 | $16.79 | $16.79 | 84,501 |
| 2018-01-30 | $16.65 | $17.00 | $16.61 | $16.82 | $16.82 | 50,024 |
| 2018-01-29 | $17.15 | $17.15 | $16.52 | $16.81 | $16.81 | 76,834 |
| 2018-01-26 | $16.87 | $17.36 | $16.87 | $17.20 | $17.20 | 46,617 |
| 2018-01-25 | $17.35 | $17.53 | $16.75 | $16.84 | $16.84 | 39,930 |
| 2018-01-24 | $17.64 | $17.71 | $17.22 | $17.27 | $17.27 | 72,616 |
| 2018-01-23 | $17.51 | $17.67 | $17.34 | $17.65 | $17.65 | 52,224 |
| 2018-01-22 | $17.60 | $17.65 | $17.36 | $17.60 | $17.60 | 70,045 |
| 2018-01-19 | $17.51 | $17.70 | $17.18 | $17.63 | $17.63 | 35,897 |
| 2018-01-18 | $17.61 | $17.71 | $17.43 | $17.52 | $17.52 | 41,724 |
| 2018-01-17 | $17.45 | $17.66 | $17.44 | $17.65 | $17.65 | 46,762 |
| 2018-01-16 | $17.47 | $17.64 | $17.23 | $17.40 | $17.40 | 78,924 |
| 2018-01-12 | $17.41 | $17.75 | $17.38 | $17.47 | $17.47 | 41,594 |
| 2018-01-11 | $17.35 | $17.46 | $17.16 | $17.38 | $17.38 | 93,810 |
| 2018-01-10 | $17.25 | $17.42 | $17.15 | $17.35 | $17.35 | 48,262 |
| 2018-01-09 | $17.74 | $17.75 | $17.30 | $17.37 | $17.37 | 47,857 |
| 2018-01-08 | $17.50 | $17.82 | $17.31 | $17.74 | $17.74 | 101,096 |
| 2018-01-05 | $17.43 | $17.54 | $17.34 | $17.51 | $17.51 | 73,387 |
| 2018-01-04 | $17.50 | $17.59 | $17.16 | $17.34 | $17.34 | 66,250 |
| 2018-01-03 | $16.83 | $17.50 | $16.83 | $17.45 | $17.45 | 75,717 |
| 2018-01-02 | $16.52 | $16.91 | $16.36 | $16.84 | $16.84 | 92,866 |
| 2017-12-29 | $16.61 | $16.65 | $16.33 | $16.36 | $16.36 | 66,456 |
| 2017-12-28 | $16.67 | $16.74 | $16.52 | $16.62 | $16.62 | 22,734 |
| 2017-12-27 | $16.95 | $17.08 | $16.59 | $16.63 | $16.63 | 28,719 |
| 2017-12-26 | $17.22 | $17.22 | $16.84 | $16.95 | $16.95 | 29,322 |
| 2017-12-22 | $17.32 | $17.33 | $17.04 | $17.30 | $17.30 | 42,529 |
| 2017-12-21 | $17.41 | $17.56 | $17.29 | $17.31 | $17.31 | 58,194 |
| 2017-12-20 | $17.57 | $17.57 | $17.26 | $17.36 | $17.36 | 59,512 |
| 2017-12-19 | $17.50 | $17.73 | $17.41 | $17.51 | $17.51 | 45,175 |
| 2017-12-18 | $17.28 | $17.96 | $17.28 | $17.52 | $17.52 | 93,197 |
| 2017-12-15 | $17.18 | $17.56 | $17.01 | $17.20 | $17.20 | 169,637 |
| 2017-12-14 | $17.55 | $17.63 | $17.15 | $17.18 | $17.18 | 65,236 |
| 2017-12-13 | $17.46 | $17.75 | $17.43 | $17.48 | $17.48 | 62,909 |
| 2017-12-12 | $17.51 | $17.63 | $17.40 | $17.46 | $17.46 | 48,901 |
| 2017-12-11 | $17.42 | $17.54 | $17.20 | $17.50 | $17.50 | 67,217 |
| 2017-12-08 | $17.57 | $17.78 | $17.41 | $17.43 | $17.43 | 41,572 |
| 2017-12-07 | $17.14 | $17.59 | $17.14 | $17.49 | $17.49 | 76,894 |
| 2017-12-06 | $17.20 | $17.33 | $17.01 | $17.15 | $17.15 | 99,129 |
| 2017-12-05 | $17.33 | $17.50 | $17.17 | $17.33 | $17.33 | 91,005 |
| 2017-12-04 | $17.64 | $17.64 | $17.18 | $17.34 | $17.34 | 88,552 |
| 2017-12-01 | $17.60 | $17.60 | $16.82 | $17.53 | $17.53 | 80,049 |
| 2017-11-30 | $17.81 | $17.82 | $17.47 | $17.61 | $17.61 | 116,416 |
| 2017-11-29 | $18.00 | $18.17 | $17.50 | $17.66 | $17.66 | 99,594 |
| 2017-11-28 | $18.04 | $18.25 | $17.78 | $18.00 | $18.00 | 67,566 |
| 2017-11-27 | $17.89 | $18.15 | $17.78 | $18.01 | $18.01 | 56,312 |
| 2017-11-24 | $18.00 | $18.17 | $17.88 | $17.93 | $17.93 | 29,575 |
| 2017-11-22 | $17.99 | $18.25 | $17.94 | $17.97 | $17.97 | 41,031 |
| 2017-11-21 | $17.91 | $18.21 | $17.85 | $17.99 | $17.99 | 100,365 |
| 2017-11-20 | $17.58 | $17.86 | $17.48 | $17.84 | $17.84 | 52,014 |
| 2017-11-17 | $17.66 | $17.80 | $17.47 | $17.57 | $17.57 | 69,649 |
| 2017-11-16 | $17.49 | $17.93 | $17.42 | $17.69 | $17.69 | 71,223 |
| 2017-11-15 | $17.41 | $17.57 | $17.28 | $17.42 | $17.42 | 99,584 |
| 2017-11-14 | $17.61 | $17.74 | $17.50 | $17.71 | $17.71 | 54,943 |
| 2017-11-13 | $17.69 | $17.72 | $17.45 | $17.71 | $17.71 | 36,609 |
| 2017-11-10 | $17.70 | $17.92 | $17.63 | $17.74 | $17.74 | 38,942 |
| 2017-11-09 | $17.39 | $17.75 | $17.25 | $17.71 | $17.71 | 83,647 |
| 2017-11-08 | $17.50 | $17.72 | $17.33 | $17.56 | $17.56 | 59,424 |
| 2017-11-07 | $17.65 | $17.70 | $17.45 | $17.52 | $17.52 | 44,778 |
| 2017-11-06 | $17.45 | $17.98 | $17.45 | $17.64 | $17.64 | 90,412 |
| 2017-11-03 | $18.26 | $18.59 | $16.67 | $17.41 | $17.41 | 179,962 |
| 2017-11-02 | $18.31 | $18.72 | $17.79 | $18.62 | $18.62 | 126,033 |
| 2017-11-01 | $18.50 | $18.50 | $17.85 | $18.32 | $18.32 | 96,059 |
| 2017-10-31 | $17.73 | $18.50 | $17.62 | $18.43 | $18.43 | 117,509 |
| 2017-10-30 | $17.70 | $17.76 | $17.36 | $17.65 | $17.65 | 57,425 |
| 2017-10-27 | $17.60 | $17.90 | $17.49 | $17.75 | $17.75 | 39,462 |
| 2017-10-26 | $17.64 | $17.65 | $17.41 | $17.46 | $17.46 | 40,035 |
| 2017-10-25 | $17.48 | $17.79 | $17.08 | $17.63 | $17.63 | 71,595 |
| 2017-10-24 | $17.56 | $17.84 | $17.50 | $17.54 | $17.54 | 37,030 |
| 2017-10-23 | $17.85 | $17.93 | $17.51 | $17.56 | $17.56 | 45,215 |
| 2017-10-20 | $17.66 | $17.87 | $17.47 | $17.79 | $17.79 | 88,674 |
| 2017-10-19 | $17.31 | $17.69 | $16.57 | $17.44 | $17.44 | 188,719 |
| 2017-10-18 | $17.49 | $17.61 | $17.26 | $17.47 | $17.47 | 64,947 |
| 2017-10-17 | $17.43 | $17.57 | $17.33 | $17.36 | $17.36 | 67,202 |
| 2017-10-16 | $17.24 | $17.59 | $17.01 | $17.44 | $17.44 | 82,140 |
| 2017-10-13 | $17.44 | $17.50 | $17.26 | $17.44 | $17.44 | 46,922 |
| 2017-10-12 | $17.38 | $17.56 | $17.30 | $17.31 | $17.31 | 54,104 |
| 2017-10-11 | $17.49 | $17.60 | $17.32 | $17.42 | $17.42 | 51,856 |
| 2017-10-10 | $17.60 | $17.60 | $17.28 | $17.50 | $17.50 | 83,079 |
| 2017-10-09 | $17.23 | $17.51 | $17.12 | $17.45 | $17.45 | 61,776 |
| 2017-10-06 | $17.00 | $17.24 | $17.00 | $17.15 | $17.15 | 52,774 |
| 2017-10-05 | $17.16 | $17.20 | $16.92 | $17.15 | $17.15 | 64,155 |
| 2017-10-04 | $17.21 | $17.26 | $17.06 | $17.13 | $17.13 | 63,579 |
| 2017-10-03 | $17.15 | $17.20 | $16.95 | $17.18 | $17.18 | 74,777 |
| 2017-10-02 | $16.49 | $17.10 | $16.30 | $17.07 | $17.07 | 87,807 |
| 2017-09-29 | $16.66 | $16.67 | $16.33 | $16.49 | $16.49 | 70,287 |
| 2017-09-28 | $16.44 | $16.88 | $16.30 | $16.63 | $16.63 | 95,408 |
| 2017-09-27 | $15.99 | $16.64 | $15.78 | $16.43 | $16.43 | 110,609 |
| 2017-09-26 | $15.49 | $15.91 | $15.45 | $15.81 | $15.81 | 90,779 |
| 2017-09-25 | $15.63 | $15.69 | $15.32 | $15.41 | $15.41 | 75,561 |
| 2017-09-22 | $15.54 | $15.85 | $15.10 | $15.70 | $15.70 | 48,096 |
| 2017-09-21 | $15.42 | $15.78 | $15.34 | $15.58 | $15.58 | 52,403 |
| 2017-09-20 | $15.64 | $15.66 | $15.25 | $15.43 | $15.43 | 137,244 |
| 2017-09-19 | $15.96 | $16.07 | $15.50 | $15.61 | $15.61 | 88,496 |
| 2017-09-18 | $15.21 | $15.97 | $15.19 | $15.85 | $15.85 | 105,065 |
| 2017-09-15 | $15.15 | $15.31 | $15.00 | $15.10 | $15.10 | 148,399 |
| 2017-09-14 | $15.10 | $15.25 | $15.05 | $15.16 | $15.16 | 57,260 |
| 2017-09-13 | $15.13 | $15.32 | $15.10 | $15.16 | $15.16 | 64,121 |
| 2017-09-12 | $15.21 | $15.45 | $15.01 | $15.17 | $15.17 | 95,693 |
| 2017-09-11 | $15.26 | $15.45 | $15.07 | $15.22 | $15.22 | 85,857 |
| 2017-09-08 | $15.41 | $15.85 | $15.00 | $15.08 | $15.08 | 78,003 |
| 2017-09-07 | $15.98 | $15.98 | $15.36 | $15.52 | $15.52 | 59,390 |
| 2017-09-06 | $16.10 | $16.55 | $15.89 | $16.05 | $16.05 | 180,314 |
| 2017-09-05 | $15.94 | $16.17 | $15.78 | $15.96 | $15.96 | 94,266 |
| 2017-09-01 | $15.98 | $16.09 | $15.88 | $15.99 | $15.99 | 39,934 |
| 2017-08-31 | $15.80 | $16.13 | $15.72 | $15.88 | $15.88 | 68,084 |
| 2017-08-30 | $15.63 | $15.85 | $15.63 | $15.73 | $15.73 | 35,645 |
| 2017-08-29 | $15.35 | $15.70 | $15.09 | $15.63 | $15.63 | 52,637 |
| 2017-08-28 | $15.53 | $15.80 | $15.38 | $15.58 | $15.58 | 57,009 |
| 2017-08-25 | $15.58 | $15.67 | $15.24 | $15.36 | $15.36 | 43,358 |
| 2017-08-24 | $15.56 | $15.96 | $15.46 | $15.56 | $15.56 | 67,414 |
| 2017-08-23 | $14.81 | $15.62 | $14.81 | $15.40 | $15.40 | 85,046 |
| 2017-08-22 | $14.94 | $15.40 | $14.87 | $15.06 | $15.06 | 87,740 |
| 2017-08-21 | $15.30 | $15.34 | $14.85 | $14.92 | $14.92 | 46,201 |
| 2017-08-18 | $14.87 | $15.48 | $14.87 | $15.35 | $15.35 | 109,005 |
| 2017-08-17 | $15.49 | $15.68 | $14.92 | $14.96 | $14.96 | 137,815 |
| 2017-08-16 | $15.48 | $15.84 | $15.41 | $15.61 | $15.61 | 90,529 |
| 2017-08-15 | $16.08 | $16.09 | $15.44 | $15.46 | $15.46 | 75,066 |
| 2017-08-14 | $15.95 | $16.50 | $15.86 | $16.04 | $16.04 | 130,712 |
| 2017-08-11 | $15.41 | $16.55 | $15.41 | $15.78 | $15.78 | 175,113 |
| 2017-08-10 | $17.99 | $17.99 | $15.00 | $15.36 | $15.36 | 303,540 |
| 2017-08-09 | $17.00 | $17.22 | $16.78 | $17.11 | $17.11 | 115,863 |
| 2017-08-08 | $17.31 | $17.62 | $16.97 | $17.23 | $17.23 | 71,652 |
| 2017-08-07 | $16.63 | $17.35 | $16.63 | $17.33 | $17.33 | 88,062 |
| 2017-08-04 | $16.69 | $17.02 | $16.39 | $16.47 | $16.47 | 139,292 |
| 2017-08-03 | $17.25 | $17.27 | $16.61 | $16.73 | $16.73 | 67,160 |
| 2017-08-02 | $17.84 | $17.84 | $17.02 | $17.29 | $17.29 | 101,710 |
| 2017-08-01 | $17.74 | $17.83 | $17.36 | $17.78 | $17.78 | 64,254 |
| 2017-07-31 | $17.96 | $17.96 | $17.62 | $17.70 | $17.70 | 52,529 |
| 2017-07-28 | $17.95 | $18.29 | $17.45 | $17.94 | $17.94 | 55,427 |
| 2017-07-27 | $18.26 | $18.38 | $17.80 | $18.04 | $18.04 | 50,124 |
| 2017-07-26 | $18.24 | $18.31 | $18.03 | $18.27 | $18.27 | 59,149 |
| 2017-07-25 | $17.77 | $18.23 | $17.59 | $18.21 | $18.21 | 59,527 |
| 2017-07-24 | $18.21 | $18.21 | $17.61 | $17.73 | $17.73 | 79,950 |
| 2017-07-21 | $18.51 | $18.51 | $17.79 | $18.22 | $18.22 | 104,669 |
| 2017-07-20 | $18.24 | $18.41 | $18.02 | $18.37 | $18.37 | 39,232 |
| 2017-07-19 | $17.81 | $18.35 | $17.81 | $18.23 | $18.23 | 89,586 |
| 2017-07-18 | $17.79 | $18.20 | $17.60 | $17.69 | $17.69 | 78,446 |
| 2017-07-17 | $17.69 | $18.10 | $17.45 | $17.92 | $17.92 | 73,940 |
| 2017-07-14 | $17.90 | $18.71 | $17.58 | $17.68 | $17.68 | 122,046 |
| 2017-07-13 | $17.33 | $17.99 | $16.80 | $17.83 | $17.83 | 188,632 |
| 2017-07-12 | $16.97 | $17.68 | $16.97 | $17.32 | $17.32 | 102,976 |
| 2017-07-11 | $16.83 | $16.98 | $16.51 | $16.76 | $16.76 | 92,782 |
| 2017-07-10 | $16.92 | $17.01 | $16.50 | $16.84 | $16.84 | 94,356 |
| 2017-07-07 | $16.49 | $16.97 | $16.49 | $16.90 | $16.90 | 87,982 |
| 2017-07-06 | $16.42 | $16.67 | $16.26 | $16.34 | $16.34 | 96,238 |
| 2017-07-05 | $16.48 | $16.76 | $16.47 | $16.65 | $16.65 | 68,662 |
| 2017-07-03 | $16.70 | $16.92 | $16.28 | $16.43 | $16.43 | 109,557 |
| 2017-06-30 | $17.24 | $17.24 | $16.65 | $16.67 | $16.67 | 118,073 |
| 2017-06-29 | $17.47 | $17.79 | $16.80 | $17.09 | $17.09 | 68,690 |
| 2017-06-28 | $16.92 | $17.49 | $16.90 | $17.48 | $17.48 | 69,443 |
| 2017-06-27 | $17.25 | $17.30 | $16.71 | $16.84 | $16.84 | 116,004 |
| 2017-06-26 | $17.45 | $17.56 | $17.06 | $17.27 | $17.27 | 100,510 |
| 2017-06-23 | $17.33 | $17.84 | $17.13 | $17.33 | $17.33 | 188,738 |
| 2017-06-22 | $17.25 | $17.52 | $17.18 | $17.29 | $17.29 | 75,896 |
| 2017-06-21 | $17.34 | $17.62 | $17.12 | $17.20 | $17.20 | 101,572 |
| 2017-06-20 | $17.75 | $17.81 | $17.27 | $17.31 | $17.31 | 62,037 |
| 2017-06-19 | $17.68 | $18.00 | $17.65 | $17.76 | $17.76 | 62,016 |
| 2017-06-16 | $17.68 | $17.98 | $17.48 | $17.66 | $17.66 | 168,218 |
| 2017-06-15 | $18.15 | $18.54 | $17.39 | $17.70 | $17.70 | 145,761 |
| 2017-06-14 | $18.61 | $18.76 | $18.03 | $18.24 | $18.24 | 108,415 |
| 2017-06-13 | $18.78 | $19.27 | $18.31 | $18.52 | $18.52 | 108,496 |
| 2017-06-12 | $19.14 | $19.28 | $18.21 | $18.64 | $18.64 | 161,645 |
| 2017-06-09 | $19.92 | $20.32 | $18.82 | $19.15 | $19.15 | 119,604 |
| 2017-06-08 | $19.50 | $20.40 | $19.06 | $20.01 | $20.01 | 136,381 |
| 2017-06-07 | $19.42 | $19.92 | $19.22 | $19.48 | $19.48 | 120,683 |
| 2017-06-06 | $19.00 | $19.50 | $18.88 | $19.31 | $19.31 | 126,919 |
| 2017-06-05 | $19.05 | $19.44 | $18.99 | $19.09 | $19.09 | 108,424 |
| 2017-06-02 | $18.98 | $19.35 | $18.90 | $19.02 | $19.02 | 73,944 |
| 2017-06-01 | $18.72 | $19.00 | $18.55 | $18.96 | $18.96 | 115,852 |
| 2017-05-31 | $18.92 | $19.09 | $18.54 | $18.62 | $18.62 | 139,464 |
| 2017-05-30 | $19.21 | $19.40 | $18.68 | $18.83 | $18.83 | 163,275 |
| 2017-05-26 | $18.64 | $19.35 | $18.49 | $19.15 | $19.15 | 140,851 |
| 2017-05-25 | $18.77 | $19.26 | $18.46 | $18.63 | $18.63 | 137,281 |
| 2017-05-24 | $18.64 | $19.00 | $18.62 | $18.67 | $18.67 | 88,226 |
| 2017-05-23 | $18.72 | $18.99 | $18.47 | $18.63 | $18.63 | 86,758 |
| 2017-05-22 | $18.52 | $19.37 | $18.45 | $18.69 | $18.69 | 192,751 |
| 2017-05-19 | $18.48 | $18.65 | $18.17 | $18.42 | $18.42 | 72,037 |
| 2017-05-18 | $18.05 | $18.86 | $18.01 | $18.38 | $18.38 | 164,368 |
| 2017-05-17 | $18.85 | $19.20 | $18.05 | $18.06 | $18.06 | 197,485 |
| 2017-05-16 | $19.07 | $19.15 | $18.81 | $19.08 | $19.08 | 164,286 |
| 2017-05-15 | $18.85 | $19.34 | $18.79 | $19.09 | $19.09 | 163,448 |
| 2017-05-12 | $19.04 | $19.04 | $18.61 | $18.72 | $18.72 | 56,676 |
| 2017-05-11 | $18.93 | $19.20 | $18.70 | $19.04 | $19.04 | 108,246 |
| 2017-05-10 | $18.56 | $19.00 | $18.52 | $18.98 | $18.98 | 173,224 |
| 2017-05-09 | $18.63 | $18.77 | $18.20 | $18.51 | $18.51 | 134,186 |
| 2017-05-08 | $18.74 | $18.91 | $18.48 | $18.68 | $18.68 | 124,710 |
| 2017-05-05 | $20.03 | $20.18 | $18.68 | $18.76 | $18.76 | 246,774 |
| 2017-05-04 | $17.50 | $20.48 | $17.50 | $20.02 | $20.02 | 452,035 |
| 2017-05-03 | $16.10 | $16.42 | $15.83 | $16.21 | $16.21 | 156,975 |
| 2017-05-02 | $16.73 | $16.88 | $15.94 | $16.14 | $16.14 | 129,761 |
| 2017-05-01 | $16.68 | $17.27 | $16.64 | $16.74 | $16.74 | 164,199 |
| 2017-04-28 | $16.81 | $16.81 | $16.44 | $16.55 | $16.55 | 87,747 |
| 2017-04-27 | $16.83 | $17.15 | $16.68 | $16.83 | $16.83 | 106,673 |
| 2017-04-26 | $16.70 | $16.94 | $16.40 | $16.76 | $16.76 | 101,611 |
| 2017-04-25 | $17.10 | $17.63 | $16.69 | $16.72 | $16.72 | 165,517 |
| 2017-04-24 | $16.58 | $16.95 | $16.30 | $16.90 | $16.90 | 135,128 |
| 2017-04-21 | $16.71 | $16.98 | $16.23 | $16.27 | $16.27 | 139,427 |
| 2017-04-20 | $16.27 | $16.82 | $16.26 | $16.74 | $16.74 | 145,991 |
| 2017-04-19 | $16.41 | $16.50 | $16.07 | $16.17 | $16.17 | 122,770 |
| 2017-04-18 | $15.98 | $16.45 | $15.97 | $16.38 | $16.38 | 75,559 |
| 2017-04-17 | $16.11 | $16.26 | $15.76 | $16.07 | $16.07 | 82,193 |
| 2017-04-13 | $16.35 | $16.56 | $16.08 | $16.12 | $16.12 | 46,751 |
| 2017-04-12 | $16.68 | $16.68 | $16.22 | $16.38 | $16.38 | 81,430 |
| 2017-04-11 | $16.20 | $16.73 | $16.14 | $16.69 | $16.69 | 98,684 |
| 2017-04-10 | $16.63 | $16.95 | $16.19 | $16.27 | $16.27 | 93,221 |
| 2017-04-07 | $16.58 | $16.87 | $16.34 | $16.74 | $16.74 | 99,033 |
| 2017-04-06 | $16.41 | $16.78 | $16.35 | $16.65 | $16.65 | 91,489 |
| 2017-04-05 | $16.96 | $17.08 | $16.38 | $16.46 | $16.46 | 131,299 |
| 2017-04-04 | $16.81 | $17.06 | $16.80 | $16.84 | $16.84 | 76,422 |
| 2017-04-03 | $17.23 | $17.40 | $16.82 | $16.84 | $16.84 | 107,252 |
| 2017-03-31 | $16.90 | $17.31 | $16.85 | $17.19 | $17.19 | 136,704 |
| 2017-03-30 | $17.25 | $17.43 | $16.76 | $16.88 | $16.88 | 132,996 |
| 2017-03-29 | $17.00 | $17.41 | $16.91 | $17.29 | $17.29 | 123,844 |
| 2017-03-28 | $17.05 | $17.21 | $16.97 | $17.04 | $17.04 | 43,349 |
| 2017-03-27 | $16.77 | $17.25 | $16.58 | $17.10 | $17.10 | 60,846 |
| 2017-03-24 | $17.28 | $17.57 | $16.97 | $17.04 | $17.04 | 64,547 |
| 2017-03-23 | $16.91 | $17.40 | $16.82 | $17.18 | $17.18 | 75,916 |
| 2017-03-22 | $16.83 | $17.01 | $16.35 | $16.90 | $16.90 | 207,966 |
| 2017-03-21 | $17.38 | $17.60 | $16.73 | $16.77 | $16.77 | 185,585 |
| 2017-03-20 | $17.62 | $17.90 | $17.42 | $17.43 | $17.43 | 102,978 |
| 2017-03-17 | $17.59 | $18.00 | $17.55 | $17.72 | $17.72 | 139,815 |
| 2017-03-16 | $17.63 | $17.96 | $17.50 | $17.67 | $17.67 | 81,249 |
| 2017-03-15 | $17.17 | $17.63 | $17.10 | $17.58 | $17.58 | 120,907 |
| 2017-03-14 | $17.35 | $17.46 | $17.09 | $17.15 | $17.15 | 67,306 |
| 2017-03-13 | $17.65 | $17.91 | $17.36 | $17.40 | $17.40 | 111,724 |
| 2017-03-10 | $17.70 | $17.95 | $17.47 | $17.70 | $17.70 | 139,028 |
| 2017-03-09 | $17.70 | $17.90 | $17.43 | $17.58 | $17.58 | 120,573 |
| 2017-03-08 | $17.65 | $18.15 | $17.60 | $17.71 | $17.71 | 176,946 |
| 2017-03-07 | $17.20 | $18.10 | $17.20 | $17.55 | $17.55 | 221,898 |
| 2017-03-06 | $18.07 | $18.26 | $17.04 | $17.23 | $17.23 | 401,972 |
| 2017-03-03 | $18.72 | $18.97 | $18.22 | $18.29 | $18.29 | 176,897 |
| 2017-03-02 | $19.20 | $19.47 | $18.55 | $18.75 | $18.75 | 172,782 |
| 2017-03-01 | $19.54 | $19.82 | $19.03 | $19.54 | $19.54 | 152,149 |
| 2017-02-28 | $20.61 | $20.64 | $19.15 | $19.26 | $19.26 | 235,533 |
| 2017-02-27 | $20.62 | $21.25 | $20.58 | $20.61 | $20.61 | 113,461 |
| 2017-02-24 | $20.77 | $21.03 | $20.41 | $20.66 | $20.66 | 64,946 |
| 2017-02-23 | $21.28 | $21.33 | $20.85 | $20.97 | $20.97 | 54,080 |
| 2017-02-22 | $21.39 | $21.47 | $21.09 | $21.29 | $21.29 | 67,830 |
| 2017-02-21 | $21.35 | $21.70 | $21.03 | $21.32 | $21.32 | 100,910 |
| 2017-02-17 | $21.33 | $21.73 | $21.24 | $21.44 | $21.44 | 75,595 |
| 2017-02-16 | $21.50 | $21.52 | $21.00 | $21.34 | $21.34 | 152,823 |
| 2017-02-15 | $21.34 | $21.68 | $21.28 | $21.59 | $21.59 | 70,404 |
| 2017-02-14 | $21.09 | $21.71 | $21.05 | $21.48 | $21.48 | 111,347 |
| 2017-02-13 | $21.90 | $22.20 | $21.08 | $21.08 | $21.08 | 149,434 |
| 2017-02-10 | $21.08 | $21.94 | $21.06 | $21.87 | $21.87 | 204,708 |
| 2017-02-09 | $22.00 | $22.38 | $20.74 | $21.04 | $21.04 | 242,728 |
| 2017-02-08 | $20.71 | $20.89 | $20.30 | $20.83 | $20.83 | 109,679 |
| 2017-02-07 | $20.88 | $21.08 | $20.65 | $20.74 | $20.74 | 93,484 |
| 2017-02-06 | $21.38 | $21.52 | $20.79 | $20.86 | $20.86 | 75,496 |
| 2017-02-03 | $20.87 | $21.52 | $20.79 | $21.48 | $21.48 | 106,632 |
| 2017-02-02 | $20.56 | $21.20 | $20.53 | $20.75 | $20.75 | 84,126 |
| 2017-02-01 | $20.63 | $20.94 | $20.48 | $20.70 | $20.70 | 76,385 |
| 2017-01-31 | $21.13 | $21.13 | $20.15 | $20.35 | $20.35 | 91,995 |
| 2017-01-30 | $21.36 | $21.36 | $20.81 | $21.16 | $21.16 | 79,184 |
| 2017-01-27 | $20.96 | $21.61 | $20.96 | $21.44 | $21.44 | 91,475 |
| 2017-01-26 | $21.00 | $21.18 | $20.87 | $20.92 | $20.92 | 95,943 |
| 2017-01-25 | $21.54 | $21.77 | $21.02 | $21.06 | $21.06 | 71,196 |
| 2017-01-24 | $20.99 | $21.68 | $20.99 | $21.40 | $21.40 | 109,882 |
| 2017-01-23 | $20.58 | $21.00 | $20.54 | $20.96 | $20.96 | 177,763 |
| 2017-01-20 | $20.61 | $21.13 | $20.54 | $20.61 | $20.61 | 139,050 |
| 2017-01-19 | $21.57 | $21.60 | $20.62 | $20.63 | $20.63 | 177,889 |
| 2017-01-18 | $22.21 | $22.27 | $21.37 | $21.64 | $21.64 | 96,085 |
| 2017-01-17 | $22.81 | $22.81 | $21.84 | $22.18 | $22.18 | 134,139 |
| 2017-01-13 | $22.42 | $23.00 | $22.26 | $22.89 | $22.89 | 134,123 |
| 2017-01-12 | $22.14 | $22.27 | $21.72 | $22.24 | $22.24 | 146,033 |
| 2017-01-11 | $21.41 | $22.46 | $21.36 | $22.20 | $22.20 | 260,611 |
| 2017-01-10 | $21.25 | $21.74 | $21.22 | $21.50 | $21.50 | 94,260 |
| 2017-01-09 | $20.97 | $21.32 | $20.87 | $21.26 | $21.26 | 136,306 |
| 2017-01-06 | $21.01 | $21.34 | $20.88 | $20.89 | $20.89 | 91,505 |
| 2017-01-05 | $21.43 | $21.68 | $21.02 | $21.02 | $21.02 | 109,828 |
| 2017-01-04 | $21.91 | $21.91 | $21.26 | $21.46 | $21.46 | 114,559 |
| 2017-01-03 | $21.42 | $21.87 | $21.17 | $21.61 | $21.61 | 125,311 |
| 2016-12-30 | $21.85 | $21.85 | $21.11 | $21.27 | $21.27 | 123,826 |
| 2016-12-29 | $21.83 | $22.07 | $21.70 | $21.92 | $21.92 | 66,734 |
| 2016-12-28 | $22.53 | $22.56 | $21.86 | $21.92 | $21.92 | 76,973 |
| 2016-12-27 | $22.67 | $22.78 | $22.31 | $22.50 | $22.50 | 79,651 |
| 2016-12-23 | $22.50 | $22.56 | $22.25 | $22.48 | $22.48 | 53,144 |
| 2016-12-22 | $23.50 | $23.50 | $22.53 | $22.58 | $22.58 | 191,456 |
| 2016-12-21 | $22.85 | $23.62 | $22.56 | $23.38 | $23.38 | 150,704 |
| 2016-12-20 | $22.85 | $23.14 | $22.67 | $22.85 | $22.85 | 99,600 |
| 2016-12-19 | $22.39 | $22.94 | $22.22 | $22.58 | $22.58 | 102,207 |
| 2016-12-16 | $22.30 | $22.50 | $22.03 | $22.32 | $22.32 | 292,728 |
| 2016-12-15 | $21.70 | $22.40 | $21.64 | $22.27 | $22.27 | 112,745 |
| 2016-12-14 | $22.00 | $22.08 | $21.69 | $21.72 | $21.72 | 112,467 |
| 2016-12-13 | $22.25 | $22.25 | $21.81 | $21.97 | $21.97 | 124,813 |
| 2016-12-12 | $23.00 | $23.16 | $21.67 | $22.10 | $22.10 | 242,632 |
| 2016-12-09 | $20.51 | $23.00 | $20.23 | $22.99 | $22.99 | 801,114 |
| 2016-12-08 | $20.51 | $20.88 | $20.31 | $20.51 | $20.51 | 167,933 |
| 2016-12-07 | $20.20 | $20.64 | $20.06 | $20.51 | $20.51 | 96,264 |
| 2016-12-06 | $20.69 | $20.69 | $20.19 | $20.36 | $20.36 | 114,509 |
| 2016-12-05 | $20.25 | $20.70 | $20.21 | $20.51 | $20.51 | 115,725 |
| 2016-12-02 | $19.55 | $20.70 | $19.44 | $20.08 | $20.08 | 114,454 |
| 2016-12-01 | $21.55 | $21.94 | $19.90 | $19.93 | $19.93 | 228,870 |
| 2016-11-30 | $23.20 | $23.20 | $21.63 | $21.75 | $21.75 | 390,970 |
| 2016-11-29 | $23.72 | $23.93 | $22.90 | $23.00 | $23.00 | 169,903 |
| 2016-11-28 | $22.90 | $23.90 | $22.55 | $23.43 | $23.43 | 291,234 |
| 2016-11-25 | $22.55 | $22.90 | $22.47 | $22.90 | $22.90 | 60,808 |
| 2016-11-23 | $22.90 | $22.90 | $22.45 | $22.57 | $22.57 | 62,790 |
| 2016-11-22 | $22.51 | $22.90 | $22.38 | $22.90 | $22.90 | 104,251 |
| 2016-11-21 | $22.65 | $22.83 | $22.15 | $22.45 | $22.45 | 123,316 |
| 2016-11-18 | $22.00 | $22.79 | $21.88 | $22.65 | $22.65 | 161,468 |
| 2016-11-17 | $21.40 | $22.19 | $21.35 | $21.96 | $21.96 | 206,693 |
| 2016-11-16 | $21.02 | $21.46 | $21.02 | $21.39 | $21.39 | 140,528 |
| 2016-11-15 | $21.15 | $21.65 | $21.00 | $21.34 | $21.34 | 210,505 |
| 2016-11-14 | $21.00 | $21.50 | $20.85 | $21.26 | $21.26 | 145,899 |
| 2016-11-11 | $20.11 | $21.00 | $20.11 | $21.00 | $21.00 | 217,182 |
| 2016-11-10 | $20.76 | $20.99 | $20.03 | $20.05 | $20.05 | 173,640 |
| 2016-11-09 | $19.34 | $20.61 | $19.02 | $20.59 | $20.59 | 195,994 |
| 2016-11-08 | $19.92 | $20.57 | $19.89 | $20.32 | $20.32 | 276,440 |
| 2016-11-07 | $18.60 | $20.03 | $18.60 | $20.02 | $20.02 | 213,255 |
| 2016-11-04 | $20.40 | $20.40 | $18.14 | $18.40 | $18.40 | 312,172 |
| 2016-11-03 | $19.81 | $20.66 | $19.74 | $20.40 | $20.40 | 157,917 |
| 2016-11-02 | $20.52 | $20.59 | $19.67 | $19.82 | $19.82 | 138,920 |
| 2016-11-01 | $21.13 | $21.29 | $20.33 | $20.52 | $20.52 | 90,344 |
| 2016-10-31 | $20.55 | $21.21 | $20.46 | $21.13 | $21.13 | 170,918 |
| 2016-10-28 | $21.16 | $21.31 | $20.00 | $20.43 | $20.43 | 128,166 |
| 2016-10-27 | $21.70 | $21.79 | $21.08 | $21.16 | $21.16 | 85,791 |
| 2016-10-26 | $21.52 | $21.94 | $21.43 | $21.56 | $21.56 | 65,519 |
| 2016-10-25 | $21.86 | $22.27 | $21.51 | $21.61 | $21.61 | 80,572 |
| 2016-10-24 | $21.89 | $22.10 | $20.80 | $21.86 | $21.86 | 56,692 |
| 2016-10-21 | $21.40 | $21.87 | $21.28 | $21.67 | $21.67 | 72,609 |
| 2016-10-20 | $21.37 | $21.67 | $21.10 | $21.62 | $21.62 | 69,981 |
| 2016-10-19 | $21.24 | $21.54 | $20.94 | $21.48 | $21.48 | 69,652 |
| 2016-10-18 | $21.36 | $21.48 | $21.14 | $21.15 | $21.15 | 58,611 |
| 2016-10-17 | $21.29 | $21.56 | $21.11 | $21.16 | $21.16 | 56,750 |
| 2016-10-14 | $21.62 | $21.85 | $21.17 | $21.27 | $21.27 | 76,900 |
| 2016-10-13 | $21.94 | $21.94 | $21.27 | $21.34 | $21.34 | 98,829 |
| 2016-10-12 | $21.92 | $22.16 | $21.50 | $22.06 | $22.06 | 164,053 |
| 2016-10-11 | $22.45 | $22.45 | $21.81 | $21.86 | $21.86 | 140,086 |
| 2016-10-10 | $22.82 | $23.27 | $22.37 | $22.41 | $22.41 | 188,046 |
| 2016-10-07 | $22.83 | $23.19 | $22.54 | $22.82 | $22.82 | 152,583 |
| 2016-10-06 | $22.64 | $22.93 | $22.18 | $22.90 | $22.90 | 190,720 |
| 2016-10-05 | $21.85 | $22.69 | $21.85 | $22.46 | $22.46 | 226,915 |
| 2016-10-04 | $21.86 | $22.19 | $21.42 | $21.85 | $21.85 | 315,421 |
| 2016-10-03 | $21.79 | $22.21 | $21.61 | $21.75 | $21.75 | 170,945 |
| 2016-09-30 | $21.74 | $21.81 | $21.42 | $21.72 | $21.72 | 173,777 |
| 2016-09-29 | $21.75 | $22.11 | $21.27 | $21.86 | $21.86 | 196,561 |
| 2016-09-28 | $21.29 | $22.47 | $21.20 | $21.87 | $21.87 | 272,905 |
| 2016-09-27 | $20.43 | $21.11 | $20.10 | $21.09 | $21.09 | 137,729 |
| 2016-09-26 | $20.42 | $20.57 | $20.16 | $20.39 | $20.39 | 126,275 |
| 2016-09-23 | $20.89 | $20.96 | $20.65 | $20.66 | $20.66 | 78,468 |
| 2016-09-22 | $20.97 | $21.15 | $20.71 | $20.92 | $20.92 | 113,700 |
| 2016-09-21 | $20.47 | $20.88 | $20.30 | $20.81 | $20.81 | 185,991 |
| 2016-09-20 | $21.16 | $21.29 | $20.76 | $20.79 | $20.79 | 184,840 |
| 2016-09-19 | $21.44 | $21.44 | $20.91 | $20.99 | $20.99 | 206,670 |
| 2016-09-16 | $21.00 | $21.54 | $20.69 | $21.44 | $21.44 | 328,845 |
| 2016-09-15 | $20.36 | $20.94 | $20.26 | $20.91 | $20.91 | 168,327 |
| 2016-09-14 | $20.71 | $20.97 | $20.39 | $20.47 | $20.47 | 184,434 |
| 2016-09-13 | $21.99 | $21.99 | $20.61 | $20.76 | $20.76 | 221,275 |
| 2016-09-12 | $21.65 | $22.02 | $21.12 | $22.00 | $22.00 | 254,573 |
| 2016-09-09 | $23.02 | $23.02 | $21.53 | $21.86 | $21.86 | 352,558 |
| 2016-09-08 | $22.00 | $23.07 | $21.89 | $23.03 | $23.03 | 285,636 |
| 2016-09-07 | $22.24 | $22.28 | $21.74 | $22.11 | $22.11 | 222,512 |
| 2016-09-06 | $21.78 | $22.23 | $21.60 | $22.15 | $22.15 | 244,371 |
| 2016-09-02 | $21.48 | $21.67 | $21.15 | $21.59 | $21.59 | 175,169 |
| 2016-09-01 | $21.18 | $21.40 | $21.07 | $21.37 | $21.37 | 167,795 |
| 2016-08-31 | $21.20 | $21.36 | $20.65 | $21.07 | $21.07 | 183,714 |
| 2016-08-30 | $20.85 | $21.27 | $20.79 | $21.24 | $21.24 | 175,918 |
| 2016-08-29 | $20.74 | $21.07 | $20.49 | $20.72 | $20.72 | 187,626 |
| 2016-08-26 | $20.00 | $20.91 | $19.91 | $20.63 | $20.63 | 327,614 |
| 2016-08-25 | $19.96 | $20.06 | $19.89 | $19.99 | $19.99 | 209,089 |
| 2016-08-24 | $20.10 | $20.24 | $19.75 | $19.95 | $19.95 | 161,077 |
| 2016-08-23 | $20.40 | $20.46 | $19.88 | $19.97 | $19.97 | 226,505 |
| 2016-08-22 | $20.50 | $20.87 | $19.97 | $20.13 | $20.13 | 383,591 |
| 2016-08-19 | $20.09 | $20.50 | $19.90 | $20.38 | $20.38 | 244,202 |
| 2016-08-18 | $19.80 | $20.28 | $19.66 | $20.09 | $20.09 | 368,099 |
| 2016-08-17 | $19.11 | $19.69 | $18.79 | $19.64 | $19.64 | 172,566 |
| 2016-08-16 | $19.22 | $19.23 | $18.81 | $19.07 | $19.07 | 169,816 |
| 2016-08-15 | $19.74 | $19.77 | $19.28 | $19.33 | $19.33 | 193,443 |
| 2016-08-12 | $18.78 | $19.71 | $18.78 | $19.63 | $19.63 | 638,216 |
| 2016-08-11 | $15.55 | $19.43 | $15.55 | $19.04 | $19.04 | 1,286,431 |
| 2016-08-10 | $14.94 | $15.00 | $14.66 | $14.89 | $14.89 | 238,556 |
| 2016-08-09 | $14.70 | $14.88 | $14.67 | $14.87 | $14.87 | 88,649 |
| 2016-08-08 | $14.53 | $14.70 | $14.42 | $14.63 | $14.63 | 111,169 |
| 2016-08-05 | $14.29 | $14.65 | $14.28 | $14.47 | $14.47 | 60,516 |
| 2016-08-04 | $14.45 | $14.48 | $14.20 | $14.23 | $14.23 | 51,076 |
| 2016-08-03 | $14.22 | $14.50 | $14.14 | $14.45 | $14.45 | 53,255 |
| 2016-08-02 | $14.31 | $14.31 | $14.00 | $14.17 | $14.17 | 91,240 |
| 2016-08-01 | $14.19 | $14.35 | $14.17 | $14.26 | $14.26 | 82,382 |
| 2016-07-29 | $14.61 | $14.67 | $14.28 | $14.29 | $14.29 | 102,652 |
| 2016-07-28 | $14.71 | $14.71 | $14.46 | $14.61 | $14.61 | 59,776 |
| 2016-07-27 | $14.88 | $14.88 | $14.58 | $14.76 | $14.76 | 35,469 |
| 2016-07-26 | $14.47 | $14.81 | $14.29 | $14.78 | $14.78 | 71,071 |
| 2016-07-25 | $14.55 | $14.55 | $14.31 | $14.41 | $14.41 | 46,232 |
| 2016-07-22 | $14.31 | $14.55 | $14.12 | $14.39 | $14.39 | 55,840 |
| 2016-07-21 | $14.72 | $14.72 | $14.27 | $14.27 | $14.27 | 42,755 |
| 2016-07-20 | $14.35 | $14.74 | $14.17 | $14.63 | $14.63 | 79,006 |
| 2016-07-19 | $14.19 | $14.41 | $14.05 | $14.23 | $14.23 | 72,902 |
| 2016-07-18 | $14.17 | $14.39 | $14.05 | $14.10 | $14.10 | 73,200 |
| 2016-07-15 | $14.26 | $14.26 | $13.88 | $14.15 | $14.15 | 47,238 |
| 2016-07-14 | $14.50 | $14.50 | $14.10 | $14.16 | $14.16 | 60,664 |
| 2016-07-13 | $14.41 | $14.54 | $14.17 | $14.47 | $14.47 | 83,123 |
| 2016-07-12 | $14.32 | $14.50 | $14.25 | $14.31 | $14.31 | 67,318 |
| 2016-07-11 | $14.05 | $14.36 | $13.89 | $14.25 | $14.25 | 77,651 |
| 2016-07-08 | $13.70 | $14.04 | $13.45 | $13.92 | $13.92 | 60,098 |
| 2016-07-07 | $13.42 | $13.68 | $13.41 | $13.57 | $13.57 | 57,126 |
| 2016-07-06 | $13.46 | $13.73 | $13.08 | $13.44 | $13.44 | 74,178 |
| 2016-07-05 | $13.67 | $13.73 | $13.47 | $13.53 | $13.53 | 49,962 |
| 2016-07-01 | $13.91 | $14.00 | $13.63 | $13.77 | $13.77 | 86,435 |
| 2016-06-30 | $13.68 | $13.95 | $13.63 | $13.93 | $13.93 | 127,728 |
| 2016-06-29 | $13.84 | $13.88 | $13.48 | $13.60 | $13.60 | 106,834 |
| 2016-06-28 | $13.69 | $13.85 | $13.59 | $13.70 | $13.70 | 118,089 |
| 2016-06-27 | $14.25 | $14.25 | $13.44 | $13.56 | $13.56 | 129,678 |
| 2016-06-24 | $14.10 | $14.46 | $13.26 | $14.36 | $14.36 | 273,603 |
| 2016-06-23 | $14.70 | $14.89 | $14.64 | $14.76 | $14.76 | 190,589 |
| 2016-06-22 | $14.45 | $15.00 | $14.22 | $14.68 | $14.68 | 422,137 |
| 2016-06-21 | $14.20 | $14.48 | $14.08 | $14.42 | $14.42 | 160,215 |
| 2016-06-20 | $14.26 | $14.49 | $14.19 | $14.19 | $14.19 | 123,650 |
| 2016-06-17 | $14.34 | $14.48 | $14.00 | $14.17 | $14.17 | 296,963 |
| 2016-06-16 | $14.27 | $14.50 | $14.07 | $14.49 | $14.49 | 127,741 |
| 2016-06-15 | $14.34 | $14.48 | $14.10 | $14.30 | $14.30 | 137,001 |
| 2016-06-14 | $13.80 | $14.45 | $13.71 | $14.33 | $14.33 | 216,655 |
| 2016-06-13 | $13.68 | $13.87 | $13.54 | $13.80 | $13.80 | 102,585 |
| 2016-06-10 | $13.71 | $13.71 | $13.51 | $13.63 | $13.63 | 47,202 |
| 2016-06-09 | $13.85 | $13.89 | $13.35 | $13.76 | $13.76 | 62,005 |
| 2016-06-08 | $13.73 | $13.88 | $13.57 | $13.80 | $13.80 | 103,414 |
| 2016-06-07 | $13.81 | $13.87 | $13.39 | $13.85 | $13.85 | 119,954 |
| 2016-06-06 | $13.82 | $14.24 | $13.82 | $13.88 | $13.88 | 126,877 |
| 2016-06-03 | $13.68 | $13.92 | $13.56 | $13.78 | $13.78 | 110,083 |
| 2016-06-02 | $13.56 | $13.85 | $13.56 | $13.77 | $13.77 | 83,309 |
| 2016-06-01 | $13.51 | $14.49 | $13.41 | $13.75 | $13.75 | 135,042 |
| 2016-05-31 | $13.71 | $13.84 | $13.61 | $13.69 | $13.69 | 72,937 |
| 2016-05-27 | $13.63 | $13.89 | $13.63 | $13.79 | $13.79 | 101,511 |
| 2016-05-26 | $13.62 | $13.80 | $13.62 | $13.74 | $13.74 | 54,513 |
| 2016-05-25 | $13.71 | $13.83 | $13.57 | $13.76 | $13.76 | 95,305 |
| 2016-05-24 | $13.48 | $13.93 | $13.44 | $13.76 | $13.76 | 185,895 |
| 2016-05-23 | $12.87 | $13.48 | $12.70 | $13.39 | $13.39 | 167,590 |
| 2016-05-20 | $12.60 | $12.91 | $12.47 | $12.91 | $12.91 | 203,691 |
| 2016-05-19 | $12.88 | $12.90 | $12.56 | $12.60 | $12.60 | 118,505 |
| 2016-05-18 | $12.84 | $13.15 | $12.74 | $12.90 | $12.90 | 112,059 |
| 2016-05-17 | $13.37 | $13.37 | $12.78 | $12.84 | $12.84 | 106,022 |
| 2016-05-16 | $13.30 | $13.59 | $13.15 | $13.44 | $13.44 | 118,887 |
| 2016-05-13 | $13.20 | $13.48 | $13.20 | $13.32 | $13.32 | 82,459 |
| 2016-05-12 | $13.50 | $13.66 | $13.12 | $13.24 | $13.24 | 112,592 |
| 2016-05-11 | $13.50 | $13.94 | $13.28 | $13.65 | $13.65 | 80,978 |
| 2016-05-10 | $13.66 | $13.87 | $13.63 | $13.68 | $13.68 | 99,640 |
| 2016-05-09 | $13.75 | $13.94 | $13.60 | $13.76 | $13.76 | 143,771 |
| 2016-05-06 | $13.66 | $14.01 | $13.66 | $13.89 | $13.89 | 158,182 |
| 2016-05-05 | $13.00 | $14.35 | $13.00 | $13.82 | $13.82 | 319,769 |
| 2016-05-04 | $12.72 | $12.85 | $12.51 | $12.57 | $12.57 | 115,291 |
| 2016-05-03 | $12.85 | $13.26 | $12.64 | $12.77 | $12.77 | 141,477 |
| 2016-05-02 | $12.93 | $13.15 | $12.77 | $13.00 | $13.00 | 93,153 |
| 2016-04-29 | $13.43 | $13.46 | $12.99 | $12.99 | $12.99 | 128,689 |
| 2016-04-28 | $13.61 | $13.79 | $13.30 | $13.43 | $13.43 | 146,966 |
| 2016-04-27 | $13.46 | $13.79 | $13.15 | $13.78 | $13.78 | 209,170 |
| 2016-04-26 | $13.40 | $13.89 | $13.31 | $13.65 | $13.65 | 168,845 |
| 2016-04-25 | $13.15 | $13.37 | $12.94 | $13.33 | $13.33 | 93,057 |
| 2016-04-22 | $13.21 | $13.45 | $13.21 | $13.34 | $13.34 | 53,754 |
| 2016-04-21 | $13.23 | $13.30 | $13.10 | $13.19 | $13.19 | 89,020 |
| 2016-04-20 | $13.32 | $13.41 | $13.27 | $13.29 | $13.29 | 73,717 |
| 2016-04-19 | $13.39 | $13.39 | $13.21 | $13.39 | $13.39 | 171,409 |
| 2016-04-18 | $13.50 | $13.56 | $13.28 | $13.31 | $13.31 | 124,522 |
| 2016-04-15 | $13.26 | $13.68 | $13.21 | $13.52 | $13.52 | 163,366 |
| 2016-04-14 | $13.20 | $13.44 | $13.08 | $13.41 | $13.41 | 193,899 |
| 2016-04-13 | $12.43 | $13.46 | $12.34 | $13.37 | $13.37 | 228,096 |
| 2016-04-12 | $12.77 | $12.95 | $12.65 | $12.74 | $12.74 | 256,035 |
| 2016-04-11 | $12.05 | $12.90 | $12.04 | $12.77 | $12.77 | 287,699 |
| 2016-04-08 | $12.13 | $12.37 | $12.04 | $12.22 | $12.22 | 177,604 |
| 2016-04-07 | $11.93 | $12.30 | $11.83 | $12.24 | $12.24 | 283,639 |
| 2016-04-06 | $11.88 | $12.03 | $11.64 | $11.99 | $11.99 | 265,466 |
| 2016-04-05 | $11.58 | $12.00 | $11.58 | $11.88 | $11.88 | 308,872 |
| 2016-04-04 | $11.89 | $11.94 | $11.67 | $11.79 | $11.79 | 201,923 |
| 2016-04-01 | $11.77 | $11.89 | $11.66 | $11.89 | $11.89 | 419,098 |
| 2016-03-31 | $11.00 | $11.90 | $10.93 | $11.85 | $11.85 | 758,278 |
| 2016-03-30 | $10.89 | $10.99 | $10.88 | $10.97 | $10.97 | 697,508 |
| 2016-03-29 | $10.80 | $10.90 | $10.74 | $10.86 | $10.86 | 501,127 |
| 2016-03-28 | $10.87 | $10.87 | $10.72 | $10.80 | $10.80 | 186,342 |
| 2016-03-24 | $10.74 | $10.94 | $10.70 | $10.85 | $10.85 | 308,694 |
| 2016-03-23 | $10.95 | $11.02 | $10.69 | $10.77 | $10.77 | 253,084 |
| 2016-03-22 | $10.94 | $11.15 | $10.75 | $10.92 | $10.92 | 1,109,210 |
| 2016-03-21 | $10.75 | $11.05 | $10.57 | $11.01 | $11.01 | 197,371 |
| 2016-03-18 | $11.12 | $11.16 | $10.74 | $10.75 | $10.75 | 212,297 |
| 2016-03-17 | $11.34 | $11.34 | $10.31 | $11.06 | $11.06 | 295,759 |
| 2016-03-16 | $11.64 | $11.95 | $11.63 | $11.84 | $11.84 | 146,944 |
| 2016-03-15 | $11.73 | $11.78 | $11.60 | $11.70 | $11.70 | 182,139 |
| 2016-03-14 | $11.75 | $11.92 | $11.61 | $11.78 | $11.78 | 78,741 |
| 2016-03-11 | $11.81 | $11.98 | $11.11 | $11.95 | $11.95 | 248,177 |
| 2016-03-10 | $11.91 | $11.95 | $11.59 | $11.71 | $11.71 | 90,812 |
| 2016-03-09 | $11.90 | $12.00 | $11.83 | $11.95 | $11.95 | 133,851 |
| 2016-03-08 | $11.89 | $11.94 | $11.75 | $11.84 | $11.84 | 121,288 |
| 2016-03-07 | $11.86 | $11.97 | $11.76 | $11.89 | $11.89 | 144,130 |
| 2016-03-04 | $11.94 | $11.97 | $11.79 | $11.86 | $11.86 | 129,860 |
| 2016-03-03 | $11.98 | $12.04 | $11.95 | $11.98 | $11.98 | 149,196 |
| 2016-03-02 | $12.00 | $12.09 | $11.90 | $11.98 | $11.98 | 226,995 |
| 2016-03-01 | $11.88 | $12.06 | $11.85 | $11.96 | $11.96 | 236,050 |
| 2016-02-29 | $11.77 | $12.09 | $11.77 | $11.83 | $11.83 | 290,994 |
| 2016-02-26 | $11.72 | $12.00 | $11.67 | $11.79 | $11.79 | 184,365 |
| 2016-02-25 | $11.76 | $11.76 | $11.40 | $11.55 | $11.55 | 212,503 |
| 2016-02-24 | $11.74 | $11.82 | $11.42 | $11.61 | $11.61 | 145,596 |
| 2016-02-23 | $11.97 | $12.38 | $11.92 | $11.95 | $11.95 | 220,296 |
| 2016-02-22 | $12.00 | $12.13 | $11.84 | $11.90 | $11.90 | 127,105 |
| 2016-02-19 | $11.50 | $11.95 | $11.27 | $11.87 | $11.87 | 436,714 |
| 2016-02-18 | $11.32 | $11.56 | $11.32 | $11.39 | $11.39 | 118,261 |
| 2016-02-17 | $11.46 | $11.65 | $11.18 | $11.30 | $11.30 | 122,265 |
| 2016-02-16 | $11.31 | $11.60 | $11.07 | $11.34 | $11.34 | 196,724 |
| 2016-02-12 | $11.38 | $11.44 | $11.19 | $11.25 | $11.25 | 56,396 |
| 2016-02-11 | $11.04 | $11.43 | $11.02 | $11.34 | $11.34 | 67,523 |
| 2016-02-10 | $11.21 | $11.27 | $11.07 | $11.19 | $11.19 | 147,720 |
| 2016-02-09 | $11.10 | $11.33 | $10.99 | $11.19 | $11.19 | 104,298 |
| 2016-02-08 | $10.64 | $11.30 | $10.49 | $11.19 | $11.19 | 85,929 |
| 2016-02-05 | $11.00 | $11.50 | $10.90 | $11.06 | $11.06 | 215,589 |
| 2016-02-04 | $9.80 | $11.38 | $9.80 | $11.26 | $11.26 | 371,887 |
| 2016-02-03 | $9.65 | $9.75 | $9.38 | $9.51 | $9.51 | 44,619 |
| 2016-02-02 | $9.57 | $9.75 | $9.50 | $9.60 | $9.60 | 31,281 |
| 2016-02-01 | $9.50 | $9.68 | $9.38 | $9.64 | $9.64 | 38,029 |
| 2016-01-29 | $8.92 | $9.55 | $8.92 | $9.55 | $9.55 | 129,054 |
| 2016-01-28 | $8.80 | $9.03 | $8.80 | $8.87 | $8.87 | 35,027 |
| 2016-01-27 | $8.93 | $9.00 | $8.71 | $8.71 | $8.71 | 41,759 |
| 2016-01-26 | $9.08 | $9.19 | $8.95 | $8.98 | $8.98 | 28,360 |
| 2016-01-25 | $9.17 | $9.20 | $9.01 | $9.02 | $9.02 | 27,247 |
| 2016-01-22 | $9.04 | $9.21 | $8.87 | $9.20 | $9.20 | 37,040 |
| 2016-01-21 | $8.69 | $9.01 | $8.69 | $8.93 | $8.93 | 49,098 |
| 2016-01-20 | $8.42 | $8.76 | $8.35 | $8.66 | $8.66 | 43,078 |
| 2016-01-19 | $8.59 | $8.68 | $8.49 | $8.51 | $8.51 | 41,160 |
| 2016-01-15 | $8.53 | $8.72 | $8.46 | $8.50 | $8.50 | 43,667 |
| 2016-01-14 | $8.74 | $8.96 | $8.52 | $8.81 | $8.81 | 43,197 |
| 2016-01-13 | $9.16 | $9.19 | $8.62 | $8.68 | $8.68 | 59,612 |
| 2016-01-12 | $8.92 | $9.02 | $8.75 | $8.93 | $8.93 | 44,231 |
| 2016-01-11 | $8.47 | $9.02 | $8.02 | $8.86 | $8.86 | 61,935 |
| 2016-01-08 | $8.51 | $8.62 | $8.22 | $8.23 | $8.23 | 34,424 |
| 2016-01-07 | $8.69 | $8.80 | $8.48 | $8.48 | $8.48 | 111,673 |
| 2016-01-06 | $8.72 | $8.92 | $8.72 | $8.80 | $8.80 | 68,311 |
| 2016-01-05 | $8.86 | $8.91 | $8.80 | $8.85 | $8.85 | 30,782 |
| 2016-01-04 | $9.07 | $9.07 | $8.74 | $8.81 | $8.81 | 42,683 |
| 2015-12-31 | $9.41 | $9.45 | $9.18 | $9.19 | $9.19 | 27,900 |
| 2015-12-30 | $9.51 | $9.51 | $9.45 | $9.45 | $9.45 | 19,900 |
| 2015-12-29 | $9.42 | $9.56 | $9.16 | $9.49 | $9.49 | 22,900 |
| 2015-12-28 | $9.44 | $9.51 | $9.07 | $9.39 | $9.39 | 27,200 |
| 2015-12-24 | $9.46 | $9.56 | $9.36 | $9.53 | $9.53 | 13,700 |
| 2015-12-23 | $9.43 | $9.55 | $9.27 | $9.50 | $9.50 | 24,900 |
| 2015-12-22 | $9.37 | $9.45 | $9.23 | $9.44 | $9.44 | 19,100 |
| 2015-12-21 | $9.17 | $9.44 | $9.17 | $9.39 | $9.39 | 47,200 |
| 2015-12-18 | $9.04 | $9.28 | $9.04 | $9.17 | $9.17 | 130,800 |
| 2015-12-17 | $9.00 | $9.13 | $8.99 | $9.04 | $9.04 | 37,100 |
| 2015-12-16 | $9.00 | $9.04 | $8.86 | $9.00 | $9.00 | 50,800 |
| 2015-12-15 | $8.96 | $8.99 | $8.83 | $8.96 | $8.96 | 61,400 |
| 2015-12-14 | $8.95 | $9.03 | $8.87 | $8.92 | $8.92 | 33,000 |
| 2015-12-11 | $9.07 | $9.21 | $9.04 | $9.05 | $9.05 | 46,900 |
| 2015-12-10 | $9.16 | $9.31 | $9.09 | $9.21 | $9.21 | 55,200 |
| 2015-12-09 | $9.45 | $9.45 | $9.12 | $9.17 | $9.17 | 41,500 |
| 2015-12-08 | $9.51 | $9.58 | $9.28 | $9.46 | $9.46 | 36,000 |
| 2015-12-07 | $9.84 | $9.85 | $9.57 | $9.58 | $9.58 | 44,000 |
| 2015-12-04 | $9.66 | $9.90 | $9.66 | $9.88 | $9.88 | 53,400 |
| 2015-12-03 | $9.74 | $9.86 | $9.62 | $9.67 | $9.67 | 54,200 |
| 2015-12-02 | $9.72 | $9.87 | $9.68 | $9.74 | $9.74 | 125,900 |
| 2015-12-01 | $9.75 | $9.78 | $9.56 | $9.72 | $9.72 | 90,800 |
| 2015-11-30 | $9.43 | $9.74 | $9.38 | $9.74 | $9.74 | 141,100 |
| 2015-11-27 | $9.39 | $9.48 | $9.39 | $9.45 | $9.45 | 52,600 |
| 2015-11-25 | $9.52 | $9.56 | $9.32 | $9.42 | $9.42 | 90,400 |
| 2015-11-24 | $9.36 | $9.60 | $9.27 | $9.55 | $9.55 | 44,200 |
| 2015-11-23 | $9.54 | $9.65 | $9.37 | $9.47 | $9.47 | 45,500 |
| 2015-11-20 | $9.49 | $9.64 | $9.42 | $9.62 | $9.62 | 128,900 |
| 2015-11-19 | $9.37 | $9.50 | $9.31 | $9.49 | $9.49 | 59,100 |
| 2015-11-18 | $9.14 | $9.45 | $9.14 | $9.42 | $9.42 | 86,900 |
| 2015-11-17 | $9.10 | $9.35 | $9.08 | $9.16 | $9.16 | 64,300 |
| 2015-11-16 | $9.18 | $9.40 | $9.04 | $9.09 | $9.09 | 96,000 |
| 2015-11-13 | $9.19 | $9.45 | $9.19 | $9.27 | $9.27 | 34,900 |
| 2015-11-12 | $9.20 | $9.40 | $9.20 | $9.25 | $9.25 | 28,100 |
| 2015-11-11 | $9.28 | $9.42 | $9.23 | $9.30 | $9.30 | 34,100 |
| 2015-11-10 | $9.41 | $9.43 | $9.23 | $9.31 | $9.31 | 40,000 |
| 2015-11-09 | $9.50 | $9.50 | $9.34 | $9.43 | $9.43 | 48,800 |
| 2015-11-06 | $9.39 | $9.50 | $9.36 | $9.50 | $9.50 | 44,000 |
| 2015-11-05 | $9.49 | $9.50 | $9.31 | $9.39 | $9.39 | 35,400 |
| 2015-11-04 | $9.27 | $9.50 | $9.27 | $9.48 | $9.48 | 85,500 |
| 2015-11-03 | $9.12 | $9.48 | $8.70 | $9.34 | $9.34 | 91,500 |
| 2015-11-02 | $8.88 | $9.18 | $8.88 | $9.11 | $9.11 | 101,200 |
| 2015-10-30 | $8.80 | $8.90 | $8.70 | $8.88 | $8.88 | 71,800 |
| 2015-10-29 | $8.73 | $8.88 | $8.73 | $8.76 | $8.76 | 72,200 |
| 2015-10-28 | $8.70 | $8.95 | $8.64 | $8.75 | $8.75 | 158,500 |
| 2015-10-27 | $8.72 | $8.88 | $8.61 | $8.67 | $8.67 | 72,200 |
| 2015-10-26 | $8.80 | $8.86 | $8.72 | $8.75 | $8.75 | 108,900 |
| 2015-10-23 | $8.80 | $8.90 | $8.65 | $8.80 | $8.80 | 137,600 |
| 2015-10-22 | $8.80 | $8.91 | $8.69 | $8.77 | $8.77 | 116,800 |
| 2015-10-21 | $8.80 | $8.90 | $8.49 | $8.73 | $8.73 | 96,100 |
| 2015-10-20 | $8.79 | $8.86 | $8.70 | $8.79 | $8.79 | 64,900 |
| 2015-10-19 | $8.74 | $8.91 | $8.68 | $8.79 | $8.79 | 56,300 |
| 2015-10-16 | $8.80 | $8.97 | $8.69 | $8.80 | $8.80 | 105,500 |
| 2015-10-15 | $8.80 | $8.98 | $8.73 | $8.80 | $8.80 | 133,500 |
| 2015-10-14 | $8.68 | $8.84 | $8.59 | $8.83 | $8.83 | 107,500 |
| 2015-10-13 | $8.75 | $8.80 | $8.61 | $8.67 | $8.67 | 40,500 |
| 2015-10-12 | $8.82 | $8.84 | $8.44 | $8.79 | $8.79 | 44,900 |
| 2015-10-09 | $8.80 | $8.91 | $8.71 | $8.79 | $8.79 | 59,300 |
| 2015-10-08 | $8.66 | $9.00 | $8.65 | $8.99 | $8.99 | 81,000 |
| 2015-10-07 | $8.50 | $8.71 | $8.40 | $8.70 | $8.70 | 75,300 |
| 2015-10-06 | $8.31 | $8.50 | $8.26 | $8.45 | $8.45 | 46,200 |
| 2015-10-05 | $8.15 | $8.35 | $8.13 | $8.35 | $8.35 | 90,000 |
| 2015-10-02 | $7.78 | $8.17 | $7.75 | $8.15 | $8.15 | 55,600 |
| 2015-10-01 | $7.85 | $8.00 | $7.68 | $7.88 | $7.88 | 54,600 |
| 2015-09-30 | $8.00 | $8.05 | $7.78 | $7.79 | $7.79 | 123,900 |
| 2015-09-29 | $7.90 | $8.01 | $7.83 | $7.84 | $7.84 | 70,500 |
| 2015-09-28 | $7.72 | $8.00 | $7.72 | $7.88 | $7.88 | 47,400 |
| 2015-09-25 | $7.82 | $7.88 | $7.54 | $7.76 | $7.76 | 147,500 |
| 2015-09-24 | $7.73 | $7.85 | $7.68 | $7.80 | $7.80 | 52,800 |
| 2015-09-23 | $7.72 | $7.77 | $7.59 | $7.75 | $7.75 | 52,600 |
| 2015-09-22 | $7.84 | $7.86 | $7.58 | $7.66 | $7.66 | 34,400 |
| 2015-09-21 | $7.99 | $8.08 | $7.84 | $7.90 | $7.90 | 52,800 |
| 2015-09-18 | $8.02 | $8.05 | $7.76 | $8.00 | $8.00 | 116,300 |
| 2015-09-17 | $7.98 | $8.22 | $7.98 | $8.12 | $8.12 | 45,900 |
| 2015-09-16 | $7.90 | $8.01 | $7.86 | $8.00 | $8.00 | 50,000 |
| 2015-09-15 | $7.77 | $7.90 | $7.77 | $7.90 | $7.90 | 44,300 |
| 2015-09-14 | $7.89 | $7.94 | $7.75 | $7.76 | $7.76 | 36,900 |
| 2015-09-11 | $7.84 | $7.97 | $7.83 | $7.89 | $7.89 | 50,300 |
| 2015-09-10 | $8.14 | $8.17 | $7.81 | $7.91 | $7.91 | 227,100 |
| 2015-09-09 | $8.30 | $8.43 | $8.14 | $8.14 | $8.14 | 139,000 |
| 2015-09-08 | $8.21 | $8.31 | $8.04 | $8.31 | $8.31 | 70,000 |
| 2015-09-04 | $7.86 | $8.14 | $7.86 | $8.10 | $8.10 | 52,300 |
| 2015-09-03 | $8.07 | $8.12 | $7.89 | $7.94 | $7.94 | 103,300 |
| 2015-09-02 | $7.54 | $8.17 | $7.54 | $8.04 | $8.04 | 212,800 |
| 2015-09-01 | $7.48 | $7.60 | $7.32 | $7.35 | $7.35 | 92,800 |
| 2015-08-31 | $7.26 | $7.71 | $7.26 | $7.65 | $7.65 | 309,800 |
| 2015-08-28 | $7.20 | $7.49 | $7.20 | $7.31 | $7.31 | 70,300 |
Alpha & Omega Semiconductor Ltd (AOSL) News Headlines
.jpg)
Recent Alpha & Omega Semiconductor Ltd (AOSL) News
Similar Companies to Alpha & Omega Semiconductor Ltd (AOSL) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |