Astronics Corp (ATRO) Exchange: NASDAQ
Data as of April 26, 2024
$16.58 ($0.46) 2.85%
Astronics Corp - Daily Information
Click for more stock information on Astronics Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.23 |
| Previous Close | $16.58 |
| High | $16.68 |
| Low | $16.05 |
| Adjusted Open | $16.23 |
| Previous Adjusted Close | $16.58 |
| Adjusted High | $16.68 |
| Adjusted Low | $16.05 |
About Astronics Corp (ATRO)
Astronics Corp is an aeroparts manufacturer and engineering services provider that was founded in 1968 and is headquartered in East Aurora, NY. The company has been public since May 4, 2004 and primarily serves the aerospace and defense industries. Astronics' products and services span airframe structures, aircraft components, chemical and fuel systems, power, automation & control, electronics, and interior lighting. Astronics has grown substantially through organic growth, acquisitions and product development. Recently, the company acquired Astronics Armstrong Aerospace Inc and Test Systems Business Unit from PSI International. The Test Systems Business Unit provides engineering, manufacturing and logistical services to the aerospace, defense and medical device industries. Additionally, Astronics has two main operating segments â Aerospace and Test Systems â which are focused on building and testing custom, specialized parts for a variety of industries. Overall, Astronics has over 6,500 customers and 4,500 employees and serves customers across the world.
Invest in Astronics Corp (ATRO)
Historical Stock Data for Astronics Corp (ATRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $16.23 | $16.68 | $16.05 | $16.58 | $16.58 | 94,285 |
| 2024-04-25 | $16.30 | $16.30 | $16.05 | $16.12 | $16.12 | 138,292 |
| 2024-04-24 | $16.68 | $16.98 | $16.35 | $16.46 | $16.46 | 115,078 |
| 2024-04-23 | $16.40 | $16.95 | $16.20 | $16.79 | $16.79 | 115,333 |
| 2024-04-22 | $16.16 | $16.40 | $15.98 | $16.32 | $16.32 | 146,860 |
| 2024-04-19 | $15.92 | $16.22 | $15.83 | $16.02 | $16.02 | 118,460 |
| 2024-04-18 | $16.25 | $16.45 | $15.96 | $16.00 | $16.00 | 108,333 |
| 2024-04-17 | $16.86 | $16.94 | $16.12 | $16.12 | $16.12 | 100,330 |
| 2024-04-16 | $16.62 | $16.83 | $16.54 | $16.66 | $16.66 | 49,671 |
| 2024-04-15 | $17.03 | $17.16 | $16.67 | $16.77 | $16.77 | 53,534 |
| 2024-04-12 | $16.95 | $17.27 | $16.82 | $17.01 | $17.01 | 111,860 |
| 2024-04-11 | $17.18 | $17.18 | $16.79 | $17.00 | $17.00 | 67,404 |
| 2024-04-10 | $17.04 | $17.20 | $16.72 | $17.08 | $17.08 | 134,338 |
| 2024-04-09 | $17.82 | $17.99 | $17.46 | $17.49 | $17.49 | 101,935 |
| 2024-04-08 | $17.92 | $17.97 | $17.70 | $17.72 | $17.72 | 95,378 |
| 2024-04-05 | $17.66 | $17.79 | $17.64 | $17.70 | $17.70 | 49,784 |
| 2024-04-04 | $18.33 | $18.33 | $17.66 | $17.70 | $17.70 | 69,994 |
| 2024-04-03 | $17.55 | $18.15 | $17.50 | $18.09 | $18.09 | 108,200 |
| 2024-04-02 | $18.11 | $18.34 | $17.67 | $17.70 | $17.70 | 90,807 |
| 2024-04-01 | $19.20 | $19.20 | $18.40 | $18.41 | $18.41 | 61,734 |
| 2024-03-28 | $18.97 | $19.35 | $18.83 | $19.04 | $19.04 | 119,386 |
| 2024-03-27 | $18.38 | $19.03 | $18.30 | $18.92 | $18.92 | 141,438 |
| 2024-03-26 | $18.63 | $18.63 | $18.16 | $18.19 | $18.19 | 101,578 |
| 2024-03-25 | $18.49 | $18.65 | $18.34 | $18.46 | $18.46 | 54,965 |
| 2024-03-22 | $19.09 | $19.31 | $18.34 | $18.41 | $18.41 | 90,405 |
| 2024-03-21 | $18.26 | $19.04 | $18.24 | $18.99 | $18.99 | 158,917 |
| 2024-03-20 | $17.56 | $18.17 | $17.54 | $18.08 | $18.08 | 97,302 |
| 2024-03-19 | $17.43 | $17.88 | $17.43 | $17.65 | $17.65 | 82,808 |
| 2024-03-18 | $17.63 | $17.70 | $17.46 | $17.50 | $17.50 | 93,617 |
| 2024-03-15 | $17.39 | $17.77 | $17.39 | $17.65 | $17.65 | 503,156 |
| 2024-03-14 | $17.78 | $17.93 | $17.35 | $17.41 | $17.41 | 97,180 |
| 2024-03-13 | $17.85 | $18.06 | $17.60 | $17.74 | $17.74 | 115,221 |
| 2024-03-12 | $18.00 | $18.00 | $17.64 | $17.91 | $17.91 | 95,218 |
| 2024-03-11 | $18.10 | $18.27 | $17.97 | $18.08 | $18.08 | 87,270 |
| 2024-03-08 | $18.60 | $18.78 | $17.99 | $18.15 | $18.15 | 92,545 |
| 2024-03-07 | $18.61 | $18.89 | $18.45 | $18.50 | $18.50 | 92,310 |
| 2024-03-06 | $18.28 | $18.62 | $18.24 | $18.50 | $18.50 | 99,649 |
| 2024-03-05 | $18.95 | $18.95 | $18.11 | $18.21 | $18.21 | 155,931 |
| 2024-03-04 | $19.07 | $19.25 | $18.43 | $18.90 | $18.90 | 188,229 |
| 2024-03-01 | $19.25 | $19.29 | $18.53 | $19.11 | $19.11 | 225,961 |
| 2024-02-29 | $20.11 | $20.36 | $18.53 | $19.17 | $19.17 | 308,906 |
| 2024-02-28 | $19.17 | $19.67 | $19.07 | $19.51 | $19.51 | 208,983 |
| 2024-02-27 | $19.38 | $19.60 | $19.23 | $19.36 | $19.36 | 135,187 |
| 2024-02-26 | $18.78 | $19.28 | $18.78 | $19.22 | $19.22 | 90,243 |
| 2024-02-23 | $18.74 | $18.96 | $18.55 | $18.94 | $18.94 | 87,629 |
| 2024-02-22 | $18.89 | $19.02 | $18.53 | $18.65 | $18.65 | 170,010 |
| 2024-02-21 | $19.00 | $19.13 | $18.87 | $18.91 | $18.91 | 78,242 |
| 2024-02-20 | $18.92 | $19.22 | $18.86 | $19.06 | $19.06 | 89,543 |
| 2024-02-16 | $19.13 | $19.27 | $18.88 | $19.19 | $19.19 | 121,433 |
| 2024-02-15 | $19.09 | $19.50 | $18.86 | $19.21 | $19.21 | 127,875 |
| 2024-02-14 | $18.54 | $19.00 | $18.47 | $18.87 | $18.87 | 103,001 |
| 2024-02-13 | $18.56 | $18.56 | $18.04 | $18.21 | $18.21 | 216,724 |
| 2024-02-12 | $18.40 | $19.25 | $18.40 | $19.16 | $19.16 | 165,252 |
| 2024-02-09 | $18.10 | $18.47 | $18.01 | $18.33 | $18.33 | 98,936 |
| 2024-02-08 | $17.78 | $18.08 | $17.65 | $17.99 | $17.99 | 101,429 |
| 2024-02-07 | $17.87 | $18.19 | $17.70 | $17.79 | $17.79 | 153,030 |
| 2024-02-06 | $17.45 | $17.99 | $17.45 | $17.74 | $17.74 | 113,157 |
| 2024-02-05 | $17.52 | $17.53 | $17.19 | $17.44 | $17.44 | 72,332 |
| 2024-02-02 | $17.38 | $17.75 | $17.27 | $17.64 | $17.64 | 105,523 |
| 2024-02-01 | $16.97 | $17.61 | $16.90 | $17.56 | $17.56 | 180,457 |
| 2024-01-31 | $17.41 | $17.49 | $16.89 | $16.91 | $16.91 | 138,067 |
| 2024-01-30 | $17.32 | $17.59 | $17.20 | $17.40 | $17.40 | 70,276 |
| 2024-01-29 | $17.29 | $17.52 | $16.98 | $17.44 | $17.44 | 108,004 |
| 2024-01-26 | $17.42 | $17.45 | $17.06 | $17.28 | $17.28 | 89,701 |
| 2024-01-25 | $17.71 | $17.98 | $17.26 | $17.40 | $17.40 | 135,321 |
| 2024-01-24 | $17.28 | $17.65 | $17.28 | $17.43 | $17.43 | 128,376 |
| 2024-01-23 | $17.33 | $17.56 | $17.09 | $17.22 | $17.22 | 104,943 |
| 2024-01-22 | $16.95 | $17.35 | $16.95 | $17.16 | $17.16 | 124,345 |
| 2024-01-19 | $16.69 | $16.94 | $16.36 | $16.87 | $16.87 | 132,594 |
| 2024-01-18 | $16.24 | $16.58 | $16.13 | $16.45 | $16.45 | 129,216 |
| 2024-01-17 | $16.03 | $16.33 | $15.87 | $16.09 | $16.09 | 91,982 |
| 2024-01-16 | $16.76 | $16.91 | $16.17 | $16.32 | $16.32 | 163,375 |
| 2024-01-12 | $16.93 | $17.08 | $16.75 | $16.94 | $16.94 | 188,702 |
| 2024-01-11 | $16.45 | $16.70 | $15.97 | $16.64 | $16.64 | 302,585 |
| 2024-01-10 | $16.33 | $17.80 | $16.05 | $16.66 | $16.66 | 273,098 |
| 2024-01-09 | $15.79 | $15.79 | $15.29 | $15.59 | $15.59 | 132,194 |
| 2024-01-08 | $15.69 | $15.96 | $15.56 | $15.96 | $15.96 | 82,642 |
| 2024-01-05 | $16.05 | $16.24 | $15.67 | $15.72 | $15.72 | 158,417 |
| 2024-01-04 | $16.55 | $16.59 | $16.13 | $16.14 | $16.14 | 99,559 |
| 2024-01-03 | $17.13 | $17.13 | $16.44 | $16.45 | $16.45 | 156,160 |
| 2024-01-02 | $17.29 | $17.47 | $16.83 | $17.23 | $17.23 | 162,599 |
| 2023-12-29 | $17.55 | $17.70 | $17.29 | $17.42 | $17.42 | 143,261 |
| 2023-12-28 | $17.59 | $17.66 | $16.73 | $17.59 | $17.59 | 93,642 |
| 2023-12-27 | $17.60 | $17.76 | $17.36 | $17.70 | $17.70 | 92,584 |
| 2023-12-26 | $17.08 | $17.75 | $16.99 | $17.58 | $17.58 | 101,272 |
| 2023-12-22 | $16.90 | $17.20 | $16.82 | $16.98 | $16.98 | 120,857 |
| 2023-12-21 | $16.71 | $16.92 | $16.51 | $16.80 | $16.80 | 144,463 |
| 2023-12-20 | $16.58 | $17.35 | $16.45 | $16.55 | $16.55 | 223,177 |
| 2023-12-19 | $16.18 | $16.66 | $16.14 | $16.64 | $16.64 | 148,123 |
| 2023-12-18 | $15.87 | $16.20 | $15.74 | $16.14 | $16.14 | 159,099 |
| 2023-12-15 | $16.30 | $16.30 | $15.75 | $15.77 | $15.77 | 1,043,807 |
| 2023-12-14 | $16.28 | $16.56 | $15.87 | $16.10 | $16.10 | 192,373 |
| 2023-12-13 | $15.72 | $16.29 | $15.58 | $16.06 | $16.06 | 229,220 |
| 2023-12-12 | $15.50 | $15.83 | $15.45 | $15.63 | $15.63 | 152,481 |
| 2023-12-11 | $15.19 | $15.59 | $15.19 | $15.57 | $15.57 | 167,360 |
| 2023-12-08 | $15.07 | $15.32 | $15.01 | $15.15 | $15.15 | 104,171 |
| 2023-12-07 | $15.10 | $15.20 | $14.85 | $15.15 | $15.15 | 121,807 |
| 2023-12-06 | $15.75 | $15.90 | $15.13 | $15.15 | $15.15 | 106,916 |
| 2023-12-05 | $15.69 | $15.91 | $15.51 | $15.73 | $15.73 | 87,988 |
| 2023-12-04 | $15.21 | $15.84 | $15.21 | $15.75 | $15.75 | 163,290 |
| 2023-12-01 | $14.73 | $15.38 | $14.73 | $15.33 | $15.33 | 215,162 |
| 2023-11-30 | $14.90 | $15.40 | $14.58 | $14.85 | $14.85 | 130,654 |
| 2023-11-29 | $15.26 | $15.49 | $14.78 | $14.90 | $14.90 | 94,092 |
| 2023-11-28 | $15.65 | $15.82 | $15.26 | $15.26 | $15.26 | 100,910 |
| 2023-11-27 | $15.31 | $15.79 | $15.19 | $15.77 | $15.77 | 108,919 |
| 2023-11-24 | $15.28 | $15.61 | $15.28 | $15.47 | $15.47 | 61,102 |
| 2023-11-22 | $15.56 | $15.64 | $15.28 | $15.39 | $15.39 | 78,499 |
| 2023-11-21 | $15.37 | $15.67 | $15.37 | $15.50 | $15.50 | 107,679 |
| 2023-11-20 | $15.50 | $15.65 | $15.47 | $15.50 | $15.50 | 96,111 |
| 2023-11-17 | $15.67 | $15.81 | $15.47 | $15.55 | $15.55 | 107,203 |
| 2023-11-16 | $15.42 | $15.62 | $15.06 | $15.52 | $15.52 | 104,196 |
| 2023-11-15 | $15.45 | $15.99 | $15.45 | $15.57 | $15.57 | 124,909 |
| 2023-11-14 | $15.23 | $15.50 | $15.11 | $15.46 | $15.46 | 124,671 |
| 2023-11-13 | $14.54 | $14.89 | $14.54 | $14.79 | $14.79 | 119,884 |
| 2023-11-10 | $14.32 | $14.93 | $14.11 | $14.72 | $14.72 | 160,858 |
| 2023-11-09 | $16.15 | $16.55 | $14.31 | $14.33 | $14.33 | 232,949 |
| 2023-11-08 | $16.24 | $16.55 | $16.11 | $16.55 | $16.55 | 81,445 |
| 2023-11-07 | $15.96 | $16.22 | $15.87 | $16.17 | $16.17 | 60,546 |
| 2023-11-06 | $16.00 | $16.00 | $15.81 | $15.97 | $15.97 | 56,634 |
| 2023-11-03 | $16.10 | $16.30 | $15.95 | $16.05 | $16.05 | 84,589 |
| 2023-11-02 | $15.53 | $15.93 | $15.50 | $15.84 | $15.84 | 91,684 |
| 2023-11-01 | $15.31 | $15.31 | $14.98 | $15.27 | $15.27 | 78,116 |
| 2023-10-31 | $15.07 | $15.38 | $15.06 | $15.33 | $15.33 | 79,766 |
| 2023-10-30 | $14.92 | $15.09 | $14.80 | $15.07 | $15.07 | 104,190 |
| 2023-10-27 | $14.92 | $14.99 | $14.66 | $14.80 | $14.80 | 73,682 |
| 2023-10-26 | $15.01 | $15.28 | $14.84 | $14.96 | $14.96 | 69,452 |
| 2023-10-25 | $15.01 | $15.60 | $14.82 | $14.98 | $14.98 | 64,162 |
| 2023-10-24 | $15.58 | $15.59 | $15.03 | $15.07 | $15.07 | 71,305 |
| 2023-10-23 | $15.07 | $15.50 | $15.01 | $15.45 | $15.45 | 109,399 |
| 2023-10-20 | $15.44 | $15.47 | $15.07 | $15.12 | $15.12 | 84,091 |
| 2023-10-19 | $15.53 | $15.59 | $15.30 | $15.37 | $15.37 | 63,493 |
| 2023-10-18 | $15.46 | $15.65 | $15.16 | $15.51 | $15.51 | 83,886 |
| 2023-10-17 | $15.35 | $15.78 | $15.32 | $15.57 | $15.57 | 100,596 |
| 2023-10-16 | $15.49 | $15.59 | $15.32 | $15.38 | $15.38 | 73,836 |
| 2023-10-13 | $15.81 | $15.81 | $15.12 | $15.27 | $15.27 | 116,323 |
| 2023-10-12 | $16.32 | $16.32 | $15.78 | $15.83 | $15.83 | 77,371 |
| 2023-10-11 | $16.43 | $16.70 | $16.20 | $16.31 | $16.31 | 53,123 |
| 2023-10-10 | $16.32 | $16.46 | $16.24 | $16.39 | $16.39 | 112,170 |
| 2023-10-09 | $16.06 | $16.38 | $15.35 | $16.23 | $16.23 | 49,331 |
| 2023-10-06 | $15.76 | $16.22 | $15.56 | $16.10 | $16.10 | 67,746 |
| 2023-10-05 | $15.93 | $16.09 | $15.84 | $15.91 | $15.91 | 77,312 |
| 2023-10-04 | $15.69 | $15.93 | $15.53 | $15.89 | $15.89 | 73,781 |
| 2023-10-03 | $15.67 | $15.95 | $15.66 | $15.70 | $15.70 | 70,591 |
| 2023-10-02 | $15.76 | $15.99 | $15.64 | $15.92 | $15.92 | 95,932 |
| 2023-09-29 | $16.19 | $16.35 | $15.77 | $15.86 | $15.86 | 300,281 |
| 2023-09-28 | $15.90 | $16.28 | $15.87 | $16.06 | $16.06 | 101,876 |
| 2023-09-27 | $15.58 | $15.92 | $15.50 | $15.86 | $15.86 | 124,317 |
| 2023-09-26 | $15.56 | $15.69 | $15.38 | $15.48 | $15.48 | 84,393 |
| 2023-09-25 | $15.50 | $15.83 | $15.45 | $15.69 | $15.69 | 116,786 |
| 2023-09-22 | $16.18 | $16.41 | $15.58 | $15.60 | $15.60 | 103,220 |
| 2023-09-21 | $16.26 | $16.39 | $16.13 | $16.18 | $16.18 | 117,522 |
| 2023-09-20 | $16.80 | $17.07 | $16.41 | $16.44 | $16.44 | 59,127 |
| 2023-09-19 | $16.65 | $16.80 | $16.59 | $16.73 | $16.73 | 74,742 |
| 2023-09-18 | $16.61 | $16.70 | $16.35 | $16.66 | $16.66 | 68,192 |
| 2023-09-15 | $16.58 | $16.68 | $16.41 | $16.57 | $16.57 | 169,329 |
| 2023-09-14 | $16.63 | $16.76 | $16.47 | $16.59 | $16.59 | 82,147 |
| 2023-09-13 | $16.45 | $16.55 | $16.27 | $16.50 | $16.50 | 125,981 |
| 2023-09-12 | $16.77 | $16.91 | $16.53 | $16.53 | $16.53 | 104,922 |
| 2023-09-11 | $16.73 | $16.86 | $16.60 | $16.82 | $16.82 | 119,131 |
| 2023-09-08 | $17.01 | $17.05 | $16.62 | $16.70 | $16.70 | 79,534 |
| 2023-09-07 | $17.05 | $17.15 | $16.81 | $16.95 | $16.95 | 98,392 |
| 2023-09-06 | $16.75 | $17.26 | $16.75 | $17.18 | $17.18 | 114,445 |
| 2023-09-05 | $17.41 | $17.50 | $16.77 | $16.78 | $16.78 | 65,464 |
| 2023-09-01 | $17.68 | $17.88 | $17.54 | $17.60 | $17.60 | 63,964 |
| 2023-08-31 | $17.82 | $17.89 | $17.39 | $17.53 | $17.53 | 96,591 |
| 2023-08-30 | $17.51 | $17.83 | $17.38 | $17.80 | $17.80 | 73,497 |
| 2023-08-29 | $17.21 | $17.73 | $17.01 | $17.63 | $17.63 | 80,303 |
| 2023-08-28 | $17.03 | $17.46 | $17.03 | $17.21 | $17.21 | 66,134 |
| 2023-08-25 | $16.81 | $16.95 | $16.45 | $16.95 | $16.95 | 139,088 |
| 2023-08-24 | $16.86 | $16.99 | $16.64 | $16.67 | $16.67 | 138,223 |
| 2023-08-23 | $17.17 | $17.50 | $16.98 | $17.02 | $17.02 | 105,874 |
| 2023-08-22 | $17.09 | $17.50 | $16.93 | $17.17 | $17.17 | 96,500 |
| 2023-08-21 | $16.87 | $17.99 | $16.86 | $16.99 | $16.99 | 78,856 |
| 2023-08-18 | $16.72 | $17.01 | $16.58 | $16.84 | $16.84 | 77,602 |
| 2023-08-17 | $16.87 | $17.16 | $16.79 | $16.81 | $16.81 | 88,692 |
| 2023-08-16 | $16.73 | $17.11 | $16.72 | $16.83 | $16.83 | 111,877 |
| 2023-08-15 | $16.97 | $17.13 | $16.58 | $16.64 | $16.64 | 196,191 |
| 2023-08-14 | $16.86 | $17.26 | $16.80 | $17.10 | $17.10 | 110,881 |
| 2023-08-11 | $17.03 | $17.36 | $16.86 | $16.96 | $16.96 | 110,399 |
| 2023-08-10 | $17.37 | $17.70 | $16.98 | $17.09 | $17.09 | 134,344 |
| 2023-08-09 | $17.01 | $17.63 | $16.85 | $17.22 | $17.22 | 239,042 |
| 2023-08-08 | $17.40 | $18.43 | $17.39 | $18.11 | $18.11 | 147,640 |
| 2023-08-07 | $17.36 | $18.64 | $17.34 | $17.42 | $17.42 | 239,571 |
| 2023-08-04 | $19.02 | $19.54 | $16.50 | $17.02 | $17.02 | 517,406 |
| 2023-08-03 | $20.81 | $21.60 | $20.59 | $21.13 | $21.13 | 123,018 |
| 2023-08-02 | $21.12 | $21.66 | $20.93 | $21.06 | $21.06 | 184,622 |
| 2023-08-01 | $20.87 | $21.78 | $20.87 | $21.53 | $21.53 | 97,780 |
| 2023-07-31 | $20.25 | $21.16 | $20.24 | $20.98 | $20.98 | 102,563 |
| 2023-07-28 | $20.47 | $21.08 | $20.16 | $20.24 | $20.24 | 80,679 |
| 2023-07-27 | $20.91 | $21.05 | $20.20 | $20.34 | $20.34 | 115,552 |
| 2023-07-26 | $20.60 | $21.43 | $20.60 | $20.86 | $20.86 | 92,325 |
| 2023-07-25 | $20.76 | $20.99 | $20.50 | $20.55 | $20.55 | 99,408 |
| 2023-07-24 | $21.42 | $21.73 | $20.94 | $20.99 | $20.99 | 111,858 |
| 2023-07-21 | $21.77 | $21.94 | $21.05 | $21.52 | $21.52 | 177,576 |
| 2023-07-20 | $21.79 | $21.93 | $21.36 | $21.70 | $21.70 | 103,213 |
| 2023-07-19 | $22.02 | $22.44 | $21.57 | $21.81 | $21.81 | 167,856 |
| 2023-07-18 | $19.74 | $22.05 | $19.56 | $22.01 | $22.01 | 375,929 |
| 2023-07-17 | $18.24 | $18.65 | $18.16 | $18.55 | $18.55 | 71,341 |
| 2023-07-14 | $18.65 | $18.65 | $18.06 | $18.29 | $18.29 | 66,577 |
| 2023-07-13 | $18.63 | $18.98 | $18.30 | $18.69 | $18.69 | 81,478 |
| 2023-07-12 | $19.39 | $19.39 | $18.61 | $18.66 | $18.66 | 118,737 |
| 2023-07-11 | $18.93 | $19.08 | $18.75 | $19.05 | $19.05 | 82,870 |
| 2023-07-10 | $18.59 | $19.00 | $18.59 | $18.89 | $18.89 | 76,835 |
| 2023-07-07 | $18.80 | $19.29 | $18.77 | $18.79 | $18.79 | 99,097 |
| 2023-07-06 | $19.21 | $19.47 | $18.64 | $18.79 | $18.79 | 189,754 |
| 2023-07-05 | $19.73 | $19.82 | $19.16 | $19.50 | $19.50 | 144,453 |
| 2023-07-03 | $19.90 | $20.08 | $19.75 | $19.96 | $19.96 | 73,075 |
| 2023-06-30 | $20.25 | $20.36 | $19.78 | $19.86 | $19.86 | 365,726 |
| 2023-06-29 | $20.08 | $20.54 | $19.80 | $20.16 | $20.16 | 187,447 |
| 2023-06-28 | $19.44 | $20.67 | $19.34 | $20.07 | $20.07 | 427,599 |
| 2023-06-27 | $19.25 | $19.62 | $19.09 | $19.43 | $19.43 | 189,645 |
| 2023-06-26 | $18.38 | $19.24 | $18.24 | $19.17 | $19.17 | 208,975 |
| 2023-06-23 | $18.83 | $18.91 | $18.06 | $18.44 | $18.44 | 355,088 |
| 2023-06-22 | $19.40 | $19.45 | $18.93 | $19.09 | $19.09 | 153,046 |
| 2023-06-21 | $18.17 | $20.19 | $18.02 | $19.61 | $19.61 | 613,813 |
| 2023-06-20 | $17.87 | $18.50 | $17.61 | $18.28 | $18.28 | 91,213 |
| 2023-06-16 | $18.14 | $18.18 | $17.76 | $17.88 | $17.88 | 242,004 |
| 2023-06-15 | $17.67 | $18.00 | $17.66 | $17.90 | $17.90 | 78,321 |
| 2023-06-14 | $18.19 | $18.33 | $17.73 | $17.81 | $17.81 | 83,745 |
| 2023-06-13 | $18.05 | $18.61 | $18.05 | $18.16 | $18.16 | 132,009 |
| 2023-06-12 | $17.76 | $18.19 | $17.57 | $18.04 | $18.04 | 142,922 |
| 2023-06-09 | $17.42 | $17.63 | $17.15 | $17.44 | $17.44 | 126,189 |
| 2023-06-08 | $17.81 | $17.86 | $17.44 | $17.53 | $17.53 | 75,712 |
| 2023-06-07 | $17.46 | $18.13 | $17.34 | $17.87 | $17.87 | 171,594 |
| 2023-06-06 | $16.58 | $17.40 | $16.58 | $17.34 | $17.34 | 183,531 |
| 2023-06-05 | $16.82 | $16.84 | $16.51 | $16.73 | $16.73 | 107,645 |
| 2023-06-02 | $16.30 | $16.95 | $16.26 | $16.94 | $16.94 | 96,955 |
| 2023-06-01 | $15.88 | $16.16 | $15.61 | $15.97 | $15.97 | 77,143 |
| 2023-05-31 | $16.06 | $16.24 | $15.80 | $15.90 | $15.90 | 523,362 |
| 2023-05-30 | $16.34 | $16.43 | $16.05 | $16.10 | $16.10 | 77,140 |
| 2023-05-26 | $16.45 | $16.71 | $16.30 | $16.36 | $16.36 | 98,654 |
| 2023-05-25 | $16.49 | $16.71 | $16.27 | $16.52 | $16.52 | 104,027 |
| 2023-05-24 | $16.97 | $16.97 | $16.46 | $16.61 | $16.61 | 101,932 |
| 2023-05-23 | $17.28 | $17.52 | $17.01 | $17.02 | $17.02 | 121,247 |
| 2023-05-22 | $17.11 | $17.58 | $17.11 | $17.31 | $17.31 | 138,421 |
| 2023-05-19 | $17.47 | $17.47 | $16.98 | $17.09 | $17.09 | 104,320 |
| 2023-05-18 | $16.79 | $17.26 | $16.79 | $17.22 | $17.22 | 120,709 |
| 2023-05-17 | $16.26 | $16.92 | $16.01 | $16.85 | $16.85 | 184,333 |
| 2023-05-16 | $16.05 | $16.31 | $16.01 | $16.10 | $16.10 | 117,758 |
| 2023-05-15 | $15.59 | $16.44 | $15.56 | $16.26 | $16.26 | 161,816 |
| 2023-05-12 | $15.64 | $16.31 | $15.38 | $15.58 | $15.58 | 229,648 |
| 2023-05-11 | $15.64 | $15.73 | $15.46 | $15.60 | $15.60 | 135,383 |
| 2023-05-10 | $16.81 | $17.08 | $15.45 | $15.86 | $15.86 | 209,381 |
| 2023-05-09 | $14.79 | $15.31 | $14.49 | $15.10 | $15.10 | 160,986 |
| 2023-05-08 | $15.31 | $15.40 | $14.70 | $14.80 | $14.80 | 71,344 |
| 2023-05-05 | $14.69 | $15.27 | $14.66 | $15.17 | $15.17 | 108,525 |
| 2023-05-04 | $14.88 | $14.91 | $14.07 | $14.51 | $14.51 | 119,552 |
| 2023-05-03 | $14.92 | $15.46 | $14.85 | $15.02 | $15.02 | 194,565 |
| 2023-05-02 | $14.88 | $14.88 | $14.63 | $14.80 | $14.80 | 94,400 |
| 2023-05-01 | $14.67 | $15.27 | $14.67 | $14.96 | $14.96 | 125,072 |
| 2023-04-28 | $14.64 | $14.94 | $14.61 | $14.74 | $14.74 | 102,850 |
| 2023-04-27 | $14.58 | $14.84 | $14.35 | $14.72 | $14.72 | 101,070 |
| 2023-04-26 | $14.95 | $15.09 | $14.50 | $14.58 | $14.58 | 124,555 |
| 2023-04-25 | $15.50 | $15.68 | $15.00 | $15.04 | $15.04 | 151,268 |
| 2023-04-24 | $15.82 | $16.16 | $15.66 | $15.69 | $15.69 | 107,261 |
| 2023-04-21 | $16.19 | $16.27 | $15.43 | $15.96 | $15.96 | 169,416 |
| 2023-04-20 | $15.80 | $16.33 | $15.72 | $16.12 | $16.12 | 134,124 |
| 2023-04-19 | $15.75 | $16.05 | $15.65 | $15.90 | $15.90 | 151,987 |
| 2023-04-18 | $15.86 | $16.16 | $15.76 | $16.00 | $16.00 | 162,651 |
| 2023-04-17 | $15.24 | $15.83 | $15.11 | $15.76 | $15.76 | 117,282 |
| 2023-04-14 | $15.58 | $15.58 | $14.97 | $15.22 | $15.22 | 199,327 |
| 2023-04-13 | $15.53 | $15.73 | $15.25 | $15.59 | $15.59 | 132,569 |
| 2023-04-12 | $15.02 | $15.57 | $14.96 | $15.47 | $15.47 | 218,490 |
| 2023-04-11 | $14.77 | $15.20 | $14.67 | $14.92 | $14.92 | 250,141 |
| 2023-04-10 | $13.80 | $14.73 | $13.80 | $14.69 | $14.69 | 218,384 |
| 2023-04-06 | $13.47 | $13.82 | $13.26 | $13.77 | $13.77 | 196,120 |
| 2023-04-05 | $13.42 | $13.82 | $12.91 | $13.13 | $13.13 | 486,762 |
| 2023-04-04 | $13.70 | $13.70 | $13.03 | $13.45 | $13.45 | 184,286 |
| 2023-04-03 | $13.37 | $13.75 | $13.26 | $13.62 | $13.62 | 110,472 |
| 2023-03-31 | $13.41 | $13.61 | $13.18 | $13.36 | $13.36 | 99,821 |
| 2023-03-30 | $13.42 | $13.45 | $13.11 | $13.26 | $13.26 | 61,729 |
| 2023-03-29 | $13.47 | $13.53 | $13.31 | $13.36 | $13.36 | 63,042 |
| 2023-03-28 | $13.00 | $13.39 | $12.41 | $13.35 | $13.35 | 94,091 |
| 2023-03-27 | $12.82 | $13.10 | $12.77 | $13.06 | $13.06 | 105,469 |
| 2023-03-24 | $12.49 | $12.73 | $12.26 | $12.69 | $12.69 | 91,199 |
| 2023-03-23 | $12.78 | $12.93 | $12.48 | $12.59 | $12.59 | 69,249 |
| 2023-03-22 | $13.15 | $13.15 | $12.72 | $12.73 | $12.73 | 100,223 |
| 2023-03-21 | $12.88 | $13.21 | $12.88 | $13.15 | $13.15 | 84,083 |
| 2023-03-20 | $12.63 | $12.90 | $12.57 | $12.62 | $12.62 | 135,994 |
| 2023-03-17 | $12.54 | $12.54 | $12.21 | $12.40 | $12.40 | 615,705 |
| 2023-03-16 | $12.43 | $13.02 | $12.36 | $12.79 | $12.79 | 131,277 |
| 2023-03-15 | $12.79 | $12.89 | $12.13 | $12.63 | $12.63 | 237,946 |
| 2023-03-14 | $13.26 | $13.40 | $12.92 | $13.11 | $13.11 | 205,777 |
| 2023-03-13 | $12.89 | $13.57 | $12.53 | $12.82 | $12.82 | 200,610 |
| 2023-03-10 | $13.37 | $13.55 | $12.92 | $13.14 | $13.14 | 181,997 |
| 2023-03-09 | $14.03 | $14.11 | $13.42 | $13.51 | $13.51 | 166,785 |
| 2023-03-08 | $14.57 | $14.65 | $13.81 | $13.98 | $13.98 | 107,271 |
| 2023-03-07 | $14.10 | $14.53 | $14.07 | $14.47 | $14.47 | 163,425 |
| 2023-03-06 | $14.87 | $14.87 | $13.82 | $14.12 | $14.12 | 242,189 |
| 2023-03-03 | $14.30 | $14.99 | $12.51 | $14.71 | $14.71 | 449,596 |
| 2023-03-02 | $14.95 | $15.98 | $14.89 | $15.71 | $15.71 | 265,094 |
| 2023-03-01 | $15.24 | $15.27 | $14.55 | $15.20 | $15.20 | 137,528 |
| 2023-02-28 | $14.74 | $15.54 | $14.74 | $15.24 | $15.24 | 249,455 |
| 2023-02-27 | $14.75 | $15.00 | $14.67 | $14.79 | $14.79 | 105,580 |
| 2023-02-24 | $14.78 | $14.78 | $14.34 | $14.59 | $14.59 | 170,391 |
| 2023-02-23 | $14.92 | $15.30 | $14.83 | $15.04 | $15.04 | 142,328 |
| 2023-02-22 | $14.54 | $15.11 | $14.43 | $14.79 | $14.79 | 137,368 |
| 2023-02-21 | $14.45 | $14.72 | $14.45 | $14.51 | $14.51 | 114,884 |
| 2023-02-17 | $14.89 | $15.12 | $14.56 | $14.59 | $14.59 | 113,002 |
| 2023-02-16 | $14.96 | $15.12 | $14.10 | $14.81 | $14.81 | 173,329 |
| 2023-02-15 | $14.93 | $15.35 | $14.77 | $15.22 | $15.22 | 137,967 |
| 2023-02-14 | $14.26 | $15.15 | $14.26 | $14.97 | $14.97 | 204,515 |
| 2023-02-13 | $13.88 | $14.49 | $13.79 | $14.44 | $14.44 | 156,043 |
| 2023-02-10 | $13.73 | $14.09 | $13.51 | $13.94 | $13.94 | 227,278 |
| 2023-02-09 | $14.43 | $14.61 | $13.79 | $13.81 | $13.81 | 174,679 |
| 2023-02-08 | $14.41 | $14.51 | $14.21 | $14.28 | $14.28 | 97,334 |
| 2023-02-07 | $14.49 | $14.80 | $14.33 | $14.60 | $14.60 | 183,600 |
| 2023-02-06 | $14.56 | $14.67 | $14.23 | $14.49 | $14.49 | 137,405 |
| 2023-02-03 | $14.80 | $15.16 | $14.52 | $14.66 | $14.66 | 173,179 |
| 2023-02-02 | $14.82 | $15.45 | $14.74 | $14.94 | $14.94 | 198,684 |
| 2023-02-01 | $14.81 | $15.35 | $14.60 | $14.79 | $14.79 | 203,286 |
| 2023-01-31 | $14.73 | $15.07 | $14.73 | $14.85 | $14.85 | 167,938 |
| 2023-01-30 | $14.51 | $14.93 | $14.51 | $14.68 | $14.68 | 161,021 |
| 2023-01-27 | $14.60 | $15.21 | $14.46 | $14.78 | $14.78 | 165,570 |
| 2023-01-26 | $15.01 | $15.22 | $14.20 | $14.46 | $14.46 | 269,207 |
| 2023-01-25 | $14.52 | $15.09 | $14.32 | $14.91 | $14.91 | 278,382 |
| 2023-01-24 | $14.60 | $15.21 | $14.43 | $14.86 | $14.86 | 348,512 |
| 2023-01-23 | $14.44 | $15.04 | $13.70 | $14.60 | $14.60 | 928,199 |
| 2023-01-20 | $11.75 | $14.86 | $11.56 | $14.66 | $14.66 | 3,737,932 |
| 2023-01-19 | $10.45 | $10.59 | $10.23 | $10.34 | $10.34 | 83,144 |
| 2023-01-18 | $10.72 | $10.78 | $10.45 | $10.50 | $10.50 | 295,324 |
| 2023-01-17 | $10.93 | $10.98 | $10.63 | $10.65 | $10.65 | 127,195 |
| 2023-01-13 | $10.82 | $11.13 | $10.82 | $10.99 | $10.99 | 106,261 |
| 2023-01-12 | $10.75 | $11.02 | $10.50 | $10.97 | $10.97 | 197,666 |
| 2023-01-11 | $10.21 | $10.88 | $10.21 | $10.74 | $10.74 | 93,744 |
| 2023-01-10 | $10.06 | $10.34 | $9.92 | $10.29 | $10.29 | 148,702 |
| 2023-01-09 | $10.80 | $10.80 | $10.17 | $10.18 | $10.18 | 92,639 |
| 2023-01-06 | $10.34 | $10.82 | $10.34 | $10.63 | $10.63 | 143,939 |
| 2023-01-05 | $10.13 | $10.41 | $9.93 | $10.33 | $10.33 | 57,617 |
| 2023-01-04 | $10.33 | $10.43 | $10.17 | $10.28 | $10.28 | 164,253 |
| 2023-01-03 | $10.38 | $10.73 | $10.00 | $10.14 | $10.14 | 188,314 |
| 2022-12-30 | $9.92 | $10.36 | $9.86 | $10.30 | $10.30 | 85,855 |
| 2022-12-29 | $9.63 | $10.06 | $9.49 | $10.01 | $10.01 | 136,582 |
| 2022-12-28 | $9.80 | $9.93 | $9.04 | $9.60 | $9.60 | 174,721 |
| 2022-12-27 | $9.37 | $9.86 | $9.34 | $9.77 | $9.77 | 146,376 |
| 2022-12-23 | $9.55 | $9.69 | $9.33 | $9.48 | $9.48 | 54,708 |
| 2022-12-22 | $9.74 | $9.74 | $9.26 | $9.53 | $9.53 | 136,843 |
| 2022-12-21 | $9.71 | $9.93 | $9.67 | $9.84 | $9.84 | 113,639 |
| 2022-12-20 | $9.62 | $9.73 | $9.23 | $9.58 | $9.58 | 173,358 |
| 2022-12-19 | $9.67 | $9.74 | $9.59 | $9.59 | $9.59 | 153,610 |
| 2022-12-16 | $9.57 | $9.80 | $9.39 | $9.67 | $9.67 | 229,993 |
| 2022-12-15 | $10.08 | $10.08 | $9.65 | $9.74 | $9.74 | 175,242 |
| 2022-12-14 | $10.36 | $10.47 | $10.10 | $10.14 | $10.14 | 197,075 |
| 2022-12-13 | $10.04 | $10.41 | $9.88 | $10.32 | $10.32 | 203,960 |
| 2022-12-12 | $10.45 | $10.45 | $9.69 | $9.84 | $9.84 | 221,069 |
| 2022-12-09 | $10.69 | $10.88 | $10.44 | $10.45 | $10.45 | 189,336 |
| 2022-12-08 | $10.64 | $10.91 | $10.46 | $10.88 | $10.88 | 194,666 |
| 2022-12-07 | $10.25 | $10.89 | $10.09 | $10.60 | $10.60 | 225,934 |
| 2022-12-06 | $9.51 | $10.85 | $9.51 | $10.40 | $10.40 | 659,397 |
| 2022-12-05 | $9.11 | $9.20 | $8.92 | $9.00 | $9.00 | 96,088 |
| 2022-12-02 | $8.51 | $9.15 | $8.25 | $9.13 | $9.13 | 106,606 |
| 2022-12-01 | $8.43 | $8.83 | $8.23 | $8.67 | $8.67 | 163,143 |
| 2022-11-30 | $7.92 | $8.40 | $7.81 | $8.40 | $8.40 | 158,902 |
| 2022-11-29 | $7.71 | $8.14 | $7.65 | $7.98 | $7.98 | 172,749 |
| 2022-11-28 | $8.17 | $8.26 | $7.66 | $7.76 | $7.76 | 110,128 |
| 2022-11-25 | $8.36 | $8.36 | $8.11 | $8.30 | $8.30 | 38,165 |
| 2022-11-23 | $8.28 | $8.49 | $8.19 | $8.31 | $8.31 | 72,837 |
| 2022-11-22 | $8.18 | $8.40 | $7.95 | $8.30 | $8.30 | 106,858 |
| 2022-11-21 | $8.06 | $8.47 | $7.95 | $8.11 | $8.11 | 132,297 |
| 2022-11-18 | $7.96 | $8.35 | $7.84 | $8.14 | $8.14 | 148,128 |
| 2022-11-17 | $7.60 | $7.82 | $7.46 | $7.79 | $7.79 | 119,230 |
| 2022-11-16 | $8.55 | $8.69 | $7.53 | $7.62 | $7.62 | 244,205 |
| 2022-11-15 | $8.59 | $8.97 | $8.34 | $8.90 | $8.90 | 142,593 |
| 2022-11-14 | $8.66 | $8.66 | $8.23 | $8.36 | $8.36 | 153,812 |
| 2022-11-11 | $8.65 | $8.96 | $8.54 | $8.78 | $8.78 | 122,641 |
| 2022-11-10 | $7.91 | $8.66 | $7.69 | $8.65 | $8.65 | 158,681 |
| 2022-11-09 | $8.10 | $8.17 | $7.59 | $7.61 | $7.61 | 97,388 |
| 2022-11-08 | $9.25 | $9.32 | $8.14 | $8.18 | $8.18 | 181,893 |
| 2022-11-07 | $9.48 | $9.54 | $9.30 | $9.48 | $9.48 | 115,973 |
| 2022-11-04 | $9.32 | $9.44 | $9.05 | $9.44 | $9.44 | 66,581 |
| 2022-11-03 | $8.86 | $9.32 | $8.78 | $9.17 | $9.17 | 79,409 |
| 2022-11-02 | $9.50 | $9.64 | $9.01 | $9.02 | $9.02 | 110,189 |
| 2022-11-01 | $9.41 | $9.60 | $9.31 | $9.56 | $9.56 | 118,907 |
| 2022-10-31 | $9.08 | $9.33 | $8.80 | $9.26 | $9.26 | 85,532 |
| 2022-10-28 | $8.91 | $9.30 | $8.81 | $9.14 | $9.14 | 66,781 |
| 2022-10-27 | $8.75 | $9.12 | $8.75 | $8.90 | $8.90 | 54,792 |
| 2022-10-26 | $8.58 | $8.85 | $8.40 | $8.67 | $8.67 | 71,144 |
| 2022-10-25 | $8.37 | $8.67 | $8.37 | $8.54 | $8.54 | 113,480 |
| 2022-10-24 | $8.27 | $8.44 | $8.10 | $8.42 | $8.42 | 89,505 |
| 2022-10-21 | $8.22 | $8.36 | $8.05 | $8.26 | $8.26 | 68,024 |
| 2022-10-20 | $8.32 | $8.49 | $8.07 | $8.14 | $8.14 | 72,376 |
| 2022-10-19 | $8.33 | $8.39 | $8.13 | $8.37 | $8.37 | 81,656 |
| 2022-10-18 | $8.27 | $8.46 | $8.25 | $8.30 | $8.30 | 242,097 |
| 2022-10-17 | $8.14 | $8.31 | $8.02 | $8.15 | $8.15 | 101,361 |
| 2022-10-14 | $8.03 | $8.23 | $7.99 | $8.02 | $8.02 | 79,506 |
| 2022-10-13 | $7.56 | $8.20 | $7.53 | $8.04 | $8.04 | 100,439 |
| 2022-10-12 | $8.07 | $8.07 | $7.56 | $7.72 | $7.72 | 212,304 |
| 2022-10-11 | $7.87 | $8.30 | $7.86 | $8.15 | $8.15 | 162,576 |
| 2022-10-10 | $7.75 | $8.05 | $7.60 | $7.96 | $7.96 | 145,652 |
| 2022-10-07 | $7.91 | $7.91 | $7.61 | $7.61 | $7.61 | 111,641 |
| 2022-10-06 | $7.95 | $8.13 | $7.86 | $7.93 | $7.93 | 98,642 |
| 2022-10-05 | $8.20 | $8.35 | $8.00 | $8.02 | $8.02 | 98,616 |
| 2022-10-04 | $8.42 | $8.72 | $8.29 | $8.37 | $8.37 | 117,801 |
| 2022-10-03 | $7.91 | $8.41 | $7.83 | $8.35 | $8.35 | 107,154 |
| 2022-09-30 | $8.03 | $8.23 | $7.84 | $7.86 | $7.86 | 91,153 |
| 2022-09-29 | $8.23 | $8.23 | $7.89 | $8.07 | $8.07 | 100,508 |
| 2022-09-28 | $8.44 | $8.46 | $8.24 | $8.36 | $8.36 | 95,063 |
| 2022-09-27 | $8.39 | $8.57 | $8.30 | $8.35 | $8.35 | 116,859 |
| 2022-09-26 | $8.28 | $8.59 | $8.25 | $8.34 | $8.34 | 110,109 |
| 2022-09-23 | $8.62 | $8.62 | $8.25 | $8.33 | $8.33 | 131,310 |
| 2022-09-22 | $8.75 | $8.83 | $8.27 | $8.62 | $8.62 | 197,015 |
| 2022-09-21 | $8.81 | $9.07 | $8.62 | $8.85 | $8.85 | 153,851 |
| 2022-09-20 | $8.31 | $8.76 | $8.23 | $8.75 | $8.75 | 259,295 |
| 2022-09-19 | $8.31 | $8.51 | $8.12 | $8.32 | $8.32 | 178,543 |
| 2022-09-16 | $8.54 | $8.54 | $8.19 | $8.38 | $8.38 | 229,062 |
| 2022-09-15 | $8.85 | $8.87 | $8.55 | $8.70 | $8.70 | 233,927 |
| 2022-09-14 | $8.86 | $8.94 | $8.64 | $8.86 | $8.86 | 143,293 |
| 2022-09-13 | $9.28 | $9.42 | $8.65 | $8.78 | $8.78 | 103,345 |
| 2022-09-12 | $8.87 | $9.45 | $8.80 | $9.41 | $9.41 | 98,587 |
| 2022-09-09 | $9.02 | $9.07 | $8.81 | $8.84 | $8.84 | 141,040 |
| 2022-09-08 | $8.50 | $8.90 | $8.46 | $8.83 | $8.83 | 88,186 |
| 2022-09-07 | $8.55 | $8.69 | $8.45 | $8.60 | $8.60 | 124,274 |
| 2022-09-06 | $8.76 | $8.77 | $8.50 | $8.60 | $8.60 | 153,737 |
| 2022-09-02 | $8.90 | $9.10 | $8.63 | $8.76 | $8.76 | 219,667 |
| 2022-09-01 | $9.30 | $9.30 | $8.72 | $8.76 | $8.76 | 188,817 |
| 2022-08-31 | $9.44 | $9.47 | $9.19 | $9.21 | $9.21 | 149,364 |
| 2022-08-30 | $9.79 | $9.83 | $9.42 | $9.47 | $9.47 | 92,694 |
| 2022-08-29 | $10.09 | $10.24 | $9.81 | $9.85 | $9.85 | 74,024 |
| 2022-08-26 | $10.94 | $10.94 | $10.00 | $10.07 | $10.07 | 69,069 |
| 2022-08-25 | $10.69 | $10.90 | $10.55 | $10.64 | $10.64 | 63,728 |
| 2022-08-24 | $11.06 | $11.22 | $10.67 | $10.73 | $10.73 | 75,970 |
| 2022-08-23 | $11.20 | $11.50 | $11.06 | $11.07 | $11.07 | 70,377 |
| 2022-08-22 | $11.32 | $11.38 | $11.02 | $11.25 | $11.25 | 94,696 |
| 2022-08-19 | $11.72 | $11.72 | $11.47 | $11.52 | $11.52 | 58,404 |
| 2022-08-18 | $11.78 | $12.03 | $11.74 | $11.90 | $11.90 | 35,670 |
| 2022-08-17 | $12.05 | $12.18 | $11.82 | $11.86 | $11.86 | 66,469 |
| 2022-08-16 | $11.85 | $12.31 | $11.66 | $12.23 | $12.23 | 98,402 |
| 2022-08-15 | $11.54 | $11.95 | $10.70 | $11.93 | $11.93 | 67,564 |
| 2022-08-12 | $11.50 | $11.88 | $11.12 | $11.67 | $11.67 | 77,884 |
| 2022-08-11 | $11.50 | $11.66 | $11.46 | $11.50 | $11.50 | 93,351 |
| 2022-08-10 | $11.55 | $11.74 | $11.34 | $11.50 | $11.50 | 136,982 |
| 2022-08-09 | $11.23 | $11.71 | $11.01 | $11.52 | $11.52 | 74,518 |
| 2022-08-08 | $11.00 | $11.22 | $10.66 | $11.17 | $11.17 | 73,199 |
| 2022-08-05 | $11.16 | $11.27 | $10.92 | $11.02 | $11.02 | 53,290 |
| 2022-08-04 | $11.08 | $11.50 | $10.94 | $11.34 | $11.34 | 57,642 |
| 2022-08-03 | $11.06 | $11.30 | $10.72 | $11.16 | $11.16 | 49,339 |
| 2022-08-02 | $11.00 | $11.21 | $10.78 | $10.95 | $10.95 | 60,241 |
| 2022-08-01 | $11.10 | $11.33 | $10.73 | $11.11 | $11.11 | 74,336 |
| 2022-07-29 | $10.70 | $11.27 | $10.70 | $11.22 | $11.22 | 66,912 |
| 2022-07-28 | $10.78 | $10.88 | $10.55 | $10.77 | $10.77 | 54,653 |
| 2022-07-27 | $10.34 | $10.70 | $10.34 | $10.66 | $10.66 | 78,403 |
| 2022-07-26 | $10.51 | $10.54 | $10.24 | $10.32 | $10.32 | 31,861 |
| 2022-07-25 | $10.29 | $10.49 | $10.15 | $10.47 | $10.47 | 44,539 |
| 2022-07-22 | $10.35 | $10.46 | $10.14 | $10.24 | $10.24 | 58,386 |
| 2022-07-21 | $10.52 | $10.52 | $10.14 | $10.41 | $10.41 | 60,918 |
| 2022-07-20 | $10.42 | $10.71 | $10.20 | $10.49 | $10.49 | 55,717 |
| 2022-07-19 | $10.53 | $10.70 | $10.41 | $10.49 | $10.49 | 47,270 |
| 2022-07-18 | $10.17 | $10.86 | $10.17 | $10.49 | $10.49 | 86,243 |
| 2022-07-15 | $9.96 | $10.69 | $9.65 | $10.08 | $10.08 | 58,455 |
| 2022-07-14 | $9.71 | $9.82 | $9.53 | $9.75 | $9.75 | 48,672 |
| 2022-07-13 | $9.76 | $10.00 | $9.73 | $9.88 | $9.88 | 31,392 |
| 2022-07-12 | $9.77 | $10.17 | $9.77 | $10.02 | $10.02 | 27,142 |
| 2022-07-11 | $10.55 | $10.55 | $9.79 | $9.84 | $9.84 | 39,065 |
| 2022-07-08 | $10.25 | $10.39 | $9.99 | $10.11 | $10.11 | 92,145 |
| 2022-07-07 | $9.88 | $10.47 | $9.88 | $10.19 | $10.19 | 78,020 |
| 2022-07-06 | $10.07 | $10.17 | $9.62 | $9.93 | $9.93 | 59,954 |
| 2022-07-05 | $10.18 | $10.18 | $9.84 | $10.06 | $10.06 | 73,283 |
| 2022-07-01 | $10.00 | $10.49 | $10.00 | $10.40 | $10.40 | 56,020 |
| 2022-06-30 | $9.67 | $10.19 | $9.56 | $10.17 | $10.17 | 127,602 |
| 2022-06-29 | $10.71 | $10.99 | $9.68 | $9.83 | $9.83 | 97,878 |
| 2022-06-28 | $10.86 | $11.12 | $10.54 | $10.54 | $10.54 | 71,834 |
| 2022-06-27 | $10.87 | $10.93 | $10.43 | $10.85 | $10.85 | 98,981 |
| 2022-06-24 | $10.79 | $11.05 | $10.72 | $10.76 | $10.76 | 159,401 |
| 2022-06-23 | $10.75 | $10.82 | $10.39 | $10.76 | $10.76 | 63,757 |
| 2022-06-22 | $10.80 | $10.95 | $10.61 | $10.76 | $10.76 | 117,543 |
| 2022-06-21 | $11.22 | $11.45 | $10.90 | $10.97 | $10.97 | 128,651 |
| 2022-06-17 | $10.94 | $11.15 | $10.69 | $11.08 | $11.08 | 248,963 |
| 2022-06-16 | $11.07 | $11.10 | $10.15 | $10.83 | $10.83 | 132,192 |
| 2022-06-15 | $10.91 | $11.50 | $10.89 | $11.34 | $11.34 | 191,675 |
| 2022-06-14 | $11.55 | $11.55 | $10.56 | $10.84 | $10.84 | 199,750 |
| 2022-06-13 | $11.16 | $11.65 | $10.80 | $11.55 | $11.55 | 581,513 |
| 2022-06-10 | $11.05 | $11.60 | $10.87 | $11.51 | $11.51 | 169,049 |
| 2022-06-09 | $11.57 | $11.64 | $11.26 | $11.28 | $11.28 | 85,768 |
| 2022-06-08 | $10.90 | $11.71 | $10.85 | $11.68 | $11.68 | 129,149 |
| 2022-06-07 | $10.72 | $10.93 | $10.64 | $10.89 | $10.89 | 58,569 |
| 2022-06-06 | $10.87 | $11.50 | $10.71 | $10.83 | $10.83 | 71,017 |
| 2022-06-03 | $10.77 | $10.89 | $10.40 | $10.74 | $10.74 | 89,747 |
| 2022-06-02 | $10.47 | $10.93 | $10.39 | $10.80 | $10.80 | 63,680 |
| 2022-06-01 | $10.59 | $10.75 | $10.45 | $10.52 | $10.52 | 89,056 |
| 2022-05-31 | $10.53 | $10.63 | $10.37 | $10.50 | $10.50 | 63,945 |
| 2022-05-27 | $10.31 | $10.60 | $10.08 | $10.55 | $10.55 | 141,769 |
| 2022-05-26 | $10.16 | $10.42 | $10.11 | $10.22 | $10.22 | 59,286 |
| 2022-05-25 | $9.83 | $10.12 | $9.83 | $10.06 | $10.06 | 71,256 |
| 2022-05-24 | $9.97 | $10.12 | $9.53 | $9.90 | $9.90 | 88,460 |
| 2022-05-23 | $10.15 | $10.20 | $9.82 | $10.03 | $10.03 | 95,960 |
| 2022-05-20 | $10.59 | $10.88 | $9.91 | $10.15 | $10.15 | 96,055 |
| 2022-05-19 | $10.75 | $11.14 | $10.45 | $10.51 | $10.51 | 109,791 |
| 2022-05-18 | $11.02 | $11.35 | $10.65 | $10.76 | $10.76 | 88,253 |
| 2022-05-17 | $10.84 | $11.40 | $10.72 | $11.20 | $11.20 | 96,440 |
| 2022-05-16 | $10.70 | $11.10 | $10.58 | $10.64 | $10.64 | 82,163 |
| 2022-05-13 | $10.57 | $10.86 | $10.47 | $10.71 | $10.71 | 90,879 |
| 2022-05-12 | $10.25 | $10.56 | $10.15 | $10.54 | $10.54 | 103,691 |
| 2022-05-11 | $10.68 | $11.12 | $10.30 | $10.36 | $10.36 | 152,878 |
| 2022-05-10 | $10.26 | $10.64 | $10.10 | $10.59 | $10.59 | 153,712 |
| 2022-05-09 | $10.45 | $10.45 | $9.67 | $10.12 | $10.12 | 258,884 |
| 2022-05-06 | $10.05 | $11.38 | $9.69 | $10.73 | $10.73 | 252,607 |
| 2022-05-05 | $9.76 | $9.92 | $9.70 | $9.80 | $9.80 | 289,842 |
| 2022-05-04 | $9.59 | $9.93 | $9.39 | $9.90 | $9.90 | 125,090 |
| 2022-05-03 | $9.55 | $9.76 | $9.34 | $9.50 | $9.50 | 205,361 |
| 2022-05-02 | $9.62 | $9.80 | $9.38 | $9.62 | $9.62 | 83,319 |
| 2022-04-29 | $9.99 | $10.44 | $9.66 | $9.69 | $9.69 | 126,205 |
| 2022-04-28 | $10.08 | $10.27 | $9.24 | $10.08 | $10.08 | 263,288 |
| 2022-04-27 | $10.29 | $10.50 | $9.98 | $10.00 | $10.00 | 160,927 |
| 2022-04-26 | $10.59 | $11.03 | $10.20 | $10.32 | $10.32 | 105,453 |
| 2022-04-25 | $10.83 | $11.17 | $10.45 | $10.73 | $10.73 | 135,298 |
| 2022-04-22 | $11.06 | $11.40 | $10.92 | $10.98 | $10.98 | 94,296 |
| 2022-04-21 | $11.65 | $11.75 | $11.01 | $11.13 | $11.13 | 85,880 |
| 2022-04-20 | $11.75 | $11.76 | $11.52 | $11.59 | $11.59 | 79,160 |
| 2022-04-19 | $11.69 | $12.01 | $11.61 | $11.63 | $11.63 | 63,772 |
| 2022-04-18 | $11.94 | $11.94 | $11.48 | $11.70 | $11.70 | 78,134 |
| 2022-04-14 | $12.09 | $12.26 | $11.92 | $11.97 | $11.97 | 75,461 |
| 2022-04-13 | $11.57 | $11.98 | $11.57 | $11.92 | $11.92 | 54,892 |
| 2022-04-12 | $11.39 | $11.82 | $11.29 | $11.58 | $11.58 | 63,791 |
| 2022-04-11 | $11.28 | $11.68 | $11.20 | $11.29 | $11.29 | 62,788 |
| 2022-04-08 | $11.83 | $11.87 | $11.31 | $11.37 | $11.37 | 112,434 |
| 2022-04-07 | $11.40 | $11.75 | $11.23 | $11.70 | $11.70 | 132,315 |
| 2022-04-06 | $11.43 | $11.60 | $11.00 | $11.43 | $11.43 | 144,285 |
| 2022-04-05 | $12.52 | $12.70 | $11.60 | $11.63 | $11.63 | 165,263 |
| 2022-04-04 | $13.00 | $13.11 | $12.44 | $12.51 | $12.51 | 106,645 |
| 2022-04-01 | $13.00 | $13.19 | $12.68 | $13.02 | $13.02 | 147,068 |
| 2022-03-31 | $13.11 | $13.31 | $12.78 | $12.93 | $12.93 | 144,456 |
| 2022-03-30 | $13.32 | $13.48 | $13.02 | $13.07 | $13.07 | 83,865 |
| 2022-03-29 | $13.52 | $13.76 | $13.32 | $13.40 | $13.40 | 100,046 |
| 2022-03-28 | $13.70 | $13.80 | $13.12 | $13.38 | $13.38 | 159,558 |
| 2022-03-25 | $13.74 | $14.38 | $13.64 | $13.74 | $13.74 | 243,513 |
| 2022-03-24 | $13.12 | $13.89 | $12.97 | $13.77 | $13.77 | 454,805 |
| 2022-03-23 | $13.24 | $13.26 | $12.94 | $13.00 | $13.00 | 192,739 |
| 2022-03-22 | $13.09 | $13.52 | $13.00 | $13.24 | $13.24 | 250,398 |
| 2022-03-21 | $13.12 | $13.20 | $12.86 | $13.00 | $13.00 | 138,947 |
| 2022-03-18 | $12.92 | $13.37 | $12.83 | $13.14 | $13.14 | 348,060 |
| 2022-03-17 | $13.00 | $13.00 | $12.73 | $12.90 | $12.90 | 125,370 |
| 2022-03-16 | $13.00 | $13.37 | $12.85 | $13.00 | $13.00 | 286,227 |
| 2022-03-15 | $12.99 | $13.11 | $12.71 | $12.99 | $12.99 | 428,181 |
| 2022-03-14 | $12.89 | $12.97 | $12.64 | $12.95 | $12.95 | 125,381 |
| 2022-03-11 | $13.38 | $13.45 | $12.78 | $12.78 | $12.78 | 142,494 |
| 2022-03-10 | $13.49 | $13.68 | $13.20 | $13.28 | $13.28 | 144,399 |
| 2022-03-09 | $13.34 | $13.99 | $13.28 | $13.68 | $13.68 | 161,212 |
| 2022-03-08 | $13.02 | $13.86 | $12.89 | $13.18 | $13.18 | 153,599 |
| 2022-03-07 | $13.00 | $13.52 | $12.88 | $12.88 | $12.88 | 236,550 |
| 2022-03-04 | $13.02 | $13.02 | $12.45 | $12.90 | $12.90 | 127,938 |
| 2022-03-03 | $14.16 | $14.16 | $13.01 | $13.18 | $13.18 | 127,165 |
| 2022-03-02 | $13.50 | $14.37 | $12.33 | $14.21 | $14.21 | 197,837 |
| 2022-03-01 | $14.70 | $14.70 | $14.05 | $14.17 | $14.17 | 106,279 |
| 2022-02-28 | $14.25 | $14.87 | $14.24 | $14.71 | $14.71 | 132,267 |
| 2022-02-25 | $14.06 | $14.29 | $13.97 | $14.23 | $14.23 | 60,862 |
| 2022-02-24 | $13.06 | $14.04 | $13.06 | $14.02 | $14.02 | 114,362 |
| 2022-02-23 | $13.71 | $13.75 | $13.48 | $13.56 | $13.56 | 146,643 |
| 2022-02-22 | $13.76 | $14.02 | $13.42 | $13.60 | $13.60 | 127,921 |
| 2022-02-18 | $14.13 | $14.57 | $13.88 | $13.93 | $13.93 | 141,959 |
| 2022-02-17 | $14.01 | $14.22 | $13.71 | $14.15 | $14.15 | 89,931 |
| 2022-02-16 | $13.84 | $14.10 | $13.77 | $14.08 | $14.08 | 138,115 |
| 2022-02-15 | $13.03 | $13.97 | $13.03 | $13.83 | $13.83 | 113,432 |
| 2022-02-14 | $13.55 | $13.77 | $13.29 | $13.43 | $13.43 | 189,469 |
| 2022-02-11 | $13.03 | $13.55 | $13.03 | $13.50 | $13.50 | 188,931 |
| 2022-02-10 | $12.67 | $13.29 | $12.67 | $13.10 | $13.10 | 123,388 |
| 2022-02-09 | $12.52 | $12.89 | $12.48 | $12.87 | $12.87 | 308,559 |
| 2022-02-08 | $12.16 | $12.84 | $12.16 | $12.49 | $12.49 | 241,748 |
| 2022-02-07 | $11.44 | $11.76 | $11.38 | $11.60 | $11.60 | 114,359 |
| 2022-02-04 | $11.45 | $11.48 | $11.11 | $11.38 | $11.38 | 137,403 |
| 2022-02-03 | $11.87 | $12.13 | $11.47 | $11.49 | $11.49 | 89,683 |
| 2022-02-02 | $11.97 | $12.19 | $11.47 | $12.03 | $12.03 | 160,334 |
| 2022-02-01 | $12.12 | $12.55 | $11.89 | $12.03 | $12.03 | 124,090 |
| 2022-01-31 | $11.79 | $12.18 | $11.70 | $12.03 | $12.03 | 183,325 |
| 2022-01-28 | $11.56 | $12.25 | $11.24 | $11.94 | $11.94 | 240,029 |
| 2022-01-27 | $12.40 | $12.40 | $11.50 | $11.61 | $11.61 | 188,856 |
| 2022-01-26 | $13.08 | $13.27 | $12.27 | $12.38 | $12.38 | 110,681 |
| 2022-01-25 | $12.22 | $13.07 | $12.02 | $13.00 | $13.00 | 140,105 |
| 2022-01-24 | $12.14 | $12.50 | $11.76 | $12.41 | $12.41 | 194,815 |
| 2022-01-21 | $12.18 | $12.49 | $12.08 | $12.36 | $12.36 | 198,225 |
| 2022-01-20 | $12.99 | $13.20 | $12.35 | $12.37 | $12.37 | 156,240 |
| 2022-01-19 | $12.86 | $13.24 | $12.72 | $12.99 | $12.99 | 158,328 |
| 2022-01-18 | $13.21 | $13.21 | $12.79 | $13.00 | $13.00 | 186,806 |
| 2022-01-14 | $12.68 | $13.17 | $12.48 | $13.11 | $13.11 | 153,665 |
| 2022-01-13 | $13.08 | $13.26 | $12.72 | $12.75 | $12.75 | 118,948 |
| 2022-01-12 | $13.32 | $13.46 | $13.02 | $13.03 | $13.03 | 93,013 |
| 2022-01-11 | $13.26 | $13.56 | $12.88 | $13.17 | $13.17 | 199,680 |
| 2022-01-10 | $13.57 | $13.75 | $12.93 | $13.26 | $13.26 | 169,256 |
| 2022-01-07 | $13.24 | $13.76 | $13.20 | $13.63 | $13.63 | 143,900 |
| 2022-01-06 | $13.27 | $13.48 | $12.98 | $13.33 | $13.33 | 114,492 |
| 2022-01-05 | $12.94 | $13.37 | $12.92 | $13.24 | $13.24 | 143,311 |
| 2022-01-04 | $12.13 | $12.89 | $12.13 | $12.87 | $12.87 | 127,969 |
| 2022-01-03 | $12.05 | $12.31 | $11.92 | $12.02 | $12.02 | 232,194 |
| 2021-12-31 | $12.00 | $12.16 | $11.87 | $12.00 | $12.00 | 102,843 |
| 2021-12-30 | $12.07 | $12.32 | $11.87 | $11.97 | $11.97 | 117,004 |
| 2021-12-29 | $11.95 | $12.13 | $11.66 | $12.07 | $12.07 | 224,596 |
| 2021-12-28 | $11.92 | $12.28 | $11.53 | $11.98 | $11.98 | 137,003 |
| 2021-12-27 | $11.73 | $11.94 | $11.58 | $11.91 | $11.91 | 115,860 |
| 2021-12-23 | $11.61 | $11.87 | $11.55 | $11.70 | $11.70 | 161,963 |
| 2021-12-22 | $11.30 | $11.56 | $11.22 | $11.56 | $11.56 | 152,214 |
| 2021-12-21 | $10.67 | $11.32 | $10.67 | $11.25 | $11.25 | 124,203 |
| 2021-12-20 | $10.81 | $10.92 | $10.35 | $10.54 | $10.54 | 149,268 |
| 2021-12-17 | $10.31 | $12.22 | $10.10 | $11.22 | $11.22 | 1,082,012 |
| 2021-12-16 | $10.56 | $10.85 | $10.22 | $10.31 | $10.31 | 190,647 |
| 2021-12-15 | $10.23 | $10.50 | $10.00 | $10.50 | $10.50 | 168,118 |
| 2021-12-14 | $10.37 | $10.49 | $10.16 | $10.26 | $10.26 | 130,551 |
| 2021-12-13 | $10.59 | $10.59 | $10.10 | $10.33 | $10.33 | 181,829 |
| 2021-12-10 | $11.04 | $11.04 | $10.51 | $10.70 | $10.70 | 86,614 |
| 2021-12-09 | $10.96 | $11.29 | $10.70 | $10.74 | $10.74 | 131,258 |
| 2021-12-08 | $10.73 | $11.32 | $10.73 | $11.13 | $11.13 | 226,457 |
| 2021-12-07 | $10.93 | $11.20 | $10.75 | $10.80 | $10.80 | 127,984 |
| 2021-12-06 | $10.22 | $11.00 | $10.08 | $10.80 | $10.80 | 175,434 |
| 2021-12-03 | $10.30 | $10.43 | $9.94 | $10.04 | $10.04 | 263,572 |
| 2021-12-02 | $10.36 | $10.50 | $10.00 | $10.30 | $10.30 | 232,547 |
| 2021-12-01 | $11.00 | $11.08 | $10.07 | $10.17 | $10.17 | 260,162 |
| 2021-11-30 | $10.75 | $10.75 | $10.23 | $10.46 | $10.46 | 362,406 |
| 2021-11-29 | $11.48 | $11.52 | $10.62 | $10.64 | $10.64 | 281,498 |
| 2021-11-26 | $11.61 | $11.67 | $10.81 | $11.42 | $11.42 | 182,336 |
| 2021-11-24 | $12.60 | $12.60 | $12.26 | $12.30 | $12.30 | 87,333 |
| 2021-11-23 | $12.62 | $12.91 | $12.36 | $12.42 | $12.42 | 123,078 |
| 2021-11-22 | $13.05 | $13.07 | $12.50 | $12.61 | $12.61 | 125,940 |
| 2021-11-19 | $12.89 | $13.07 | $12.65 | $12.70 | $12.70 | 190,684 |
| 2021-11-18 | $13.51 | $13.54 | $13.01 | $13.06 | $13.06 | 119,662 |
| 2021-11-17 | $13.62 | $13.77 | $13.44 | $13.52 | $13.52 | 84,357 |
| 2021-11-16 | $13.96 | $13.96 | $13.45 | $13.72 | $13.72 | 97,646 |
| 2021-11-15 | $14.32 | $14.47 | $13.83 | $14.00 | $14.00 | 140,229 |
| 2021-11-12 | $14.43 | $14.70 | $14.01 | $14.14 | $14.14 | 143,551 |
| 2021-11-11 | $14.40 | $14.78 | $14.16 | $14.44 | $14.44 | 162,453 |
| 2021-11-10 | $14.13 | $14.55 | $13.74 | $14.38 | $14.38 | 85,438 |
| 2021-11-09 | $14.31 | $14.39 | $13.91 | $14.24 | $14.24 | 98,166 |
| 2021-11-08 | $14.00 | $14.45 | $13.26 | $14.31 | $14.31 | 231,042 |
| 2021-11-05 | $13.87 | $14.58 | $13.87 | $14.55 | $14.55 | 119,606 |
| 2021-11-04 | $13.54 | $13.64 | $13.21 | $13.48 | $13.48 | 75,614 |
| 2021-11-03 | $13.00 | $13.67 | $13.00 | $13.51 | $13.51 | 82,640 |
| 2021-11-02 | $13.58 | $13.58 | $13.06 | $13.27 | $13.27 | 59,932 |
| 2021-11-01 | $12.90 | $13.59 | $12.90 | $13.52 | $13.52 | 106,152 |
| 2021-10-29 | $13.26 | $13.26 | $12.57 | $12.90 | $12.90 | 185,450 |
| 2021-10-28 | $12.87 | $13.24 | $12.64 | $12.76 | $12.76 | 124,202 |
| 2021-10-27 | $13.15 | $13.34 | $12.85 | $12.87 | $12.87 | 62,597 |
| 2021-10-26 | $13.25 | $13.42 | $12.96 | $13.19 | $13.19 | 77,554 |
| 2021-10-25 | $13.24 | $13.96 | $13.13 | $13.18 | $13.18 | 65,765 |
| 2021-10-22 | $13.45 | $13.60 | $13.14 | $13.27 | $13.27 | 70,266 |
| 2021-10-21 | $13.55 | $13.85 | $13.37 | $13.53 | $13.53 | 86,029 |
| 2021-10-20 | $13.72 | $13.90 | $13.24 | $13.56 | $13.56 | 91,225 |
| 2021-10-19 | $13.81 | $13.87 | $13.52 | $13.80 | $13.80 | 86,111 |
| 2021-10-18 | $13.94 | $13.94 | $13.47 | $13.71 | $13.71 | 81,165 |
| 2021-10-15 | $13.96 | $14.36 | $13.37 | $14.13 | $14.13 | 150,546 |
| 2021-10-14 | $13.78 | $13.86 | $13.42 | $13.68 | $13.68 | 99,953 |
| 2021-10-13 | $13.67 | $13.80 | $13.27 | $13.65 | $13.65 | 55,039 |
| 2021-10-12 | $13.72 | $13.95 | $13.61 | $13.69 | $13.69 | 64,684 |
| 2021-10-11 | $14.08 | $14.24 | $13.75 | $13.77 | $13.77 | 71,781 |
| 2021-10-08 | $14.13 | $14.15 | $13.90 | $13.90 | $13.90 | 55,056 |
| 2021-10-07 | $14.04 | $14.34 | $14.04 | $14.17 | $14.17 | 89,959 |
| 2021-10-06 | $14.01 | $14.13 | $13.74 | $14.00 | $14.00 | 85,746 |
| 2021-10-05 | $14.47 | $14.47 | $14.00 | $14.24 | $14.24 | 53,530 |
| 2021-10-04 | $14.78 | $14.96 | $14.27 | $14.38 | $14.38 | 104,029 |
| 2021-10-01 | $14.17 | $14.87 | $14.12 | $14.84 | $14.84 | 162,501 |
| 2021-09-30 | $14.20 | $14.38 | $14.05 | $14.06 | $14.06 | 84,620 |
| 2021-09-29 | $14.29 | $14.42 | $13.93 | $14.23 | $14.23 | 95,274 |
| 2021-09-28 | $14.54 | $14.65 | $14.03 | $14.24 | $14.24 | 195,607 |
| 2021-09-27 | $14.24 | $14.67 | $14.24 | $14.42 | $14.42 | 131,591 |
| 2021-09-24 | $14.03 | $14.25 | $14.01 | $14.11 | $14.11 | 59,674 |
| 2021-09-23 | $13.59 | $14.16 | $13.59 | $14.08 | $14.08 | 100,541 |
| 2021-09-22 | $13.08 | $13.64 | $13.08 | $13.54 | $13.54 | 93,179 |
| 2021-09-21 | $13.61 | $13.65 | $12.89 | $13.03 | $13.03 | 165,002 |
| 2021-09-20 | $12.82 | $14.26 | $12.55 | $13.66 | $13.66 | 387,210 |
| 2021-09-17 | $13.00 | $13.20 | $12.59 | $12.61 | $12.61 | 661,444 |
| 2021-09-16 | $13.11 | $13.11 | $12.82 | $12.96 | $12.96 | 65,037 |
| 2021-09-15 | $13.00 | $13.16 | $12.77 | $13.12 | $13.12 | 83,223 |
| 2021-09-14 | $13.63 | $13.65 | $12.93 | $12.99 | $12.99 | 129,388 |
| 2021-09-13 | $13.36 | $13.78 | $13.24 | $13.52 | $13.52 | 92,916 |
| 2021-09-10 | $13.27 | $13.46 | $13.02 | $13.19 | $13.19 | 135,070 |
| 2021-09-09 | $13.23 | $13.48 | $13.08 | $13.08 | $13.08 | 93,665 |
| 2021-09-08 | $13.65 | $13.74 | $13.28 | $13.29 | $13.29 | 62,030 |
| 2021-09-07 | $13.58 | $13.88 | $13.39 | $13.62 | $13.62 | 78,903 |
| 2021-09-03 | $13.97 | $13.97 | $13.42 | $13.69 | $13.69 | 88,845 |
| 2021-09-02 | $13.44 | $13.76 | $13.44 | $13.63 | $13.63 | 57,801 |
| 2021-09-01 | $13.48 | $13.54 | $13.32 | $13.41 | $13.41 | 76,038 |
| 2021-08-31 | $13.52 | $13.64 | $13.26 | $13.36 | $13.36 | 80,950 |
| 2021-08-30 | $14.06 | $14.06 | $13.43 | $13.50 | $13.50 | 103,139 |
| 2021-08-27 | $13.57 | $14.03 | $13.35 | $13.90 | $13.90 | 81,434 |
| 2021-08-26 | $13.38 | $13.51 | $13.16 | $13.32 | $13.32 | 106,974 |
| 2021-08-25 | $13.32 | $13.46 | $13.12 | $13.37 | $13.37 | 142,726 |
| 2021-08-24 | $13.25 | $13.75 | $13.24 | $13.41 | $13.41 | 91,582 |
| 2021-08-23 | $13.30 | $13.45 | $12.93 | $13.20 | $13.20 | 109,057 |
| 2021-08-20 | $12.74 | $13.26 | $12.54 | $13.14 | $13.14 | 159,836 |
| 2021-08-19 | $13.15 | $13.39 | $12.56 | $12.77 | $12.77 | 264,750 |
| 2021-08-18 | $13.36 | $13.68 | $13.03 | $13.22 | $13.22 | 85,881 |
| 2021-08-17 | $13.78 | $13.85 | $13.34 | $13.43 | $13.43 | 122,348 |
| 2021-08-16 | $13.57 | $14.28 | $13.26 | $13.98 | $13.98 | 196,132 |
| 2021-08-13 | $14.20 | $14.20 | $13.55 | $13.59 | $13.59 | 168,307 |
| 2021-08-12 | $14.66 | $14.67 | $14.03 | $14.12 | $14.12 | 171,127 |
| 2021-08-11 | $14.48 | $14.87 | $14.00 | $14.57 | $14.57 | 376,850 |
| 2021-08-10 | $14.16 | $14.30 | $13.62 | $14.22 | $14.22 | 388,672 |
| 2021-08-09 | $15.40 | $15.44 | $13.95 | $14.13 | $14.13 | 437,381 |
| 2021-08-06 | $15.61 | $16.80 | $15.10 | $15.56 | $15.56 | 266,467 |
| 2021-08-05 | $16.10 | $17.11 | $16.10 | $16.59 | $16.59 | 243,226 |
| 2021-08-04 | $16.17 | $16.36 | $15.72 | $15.96 | $15.96 | 148,487 |
| 2021-08-03 | $17.19 | $17.19 | $16.25 | $16.53 | $16.53 | 238,997 |
| 2021-08-02 | $17.16 | $17.74 | $17.01 | $17.06 | $17.06 | 121,406 |
| 2021-07-30 | $17.51 | $17.65 | $16.96 | $17.08 | $17.08 | 92,489 |
| 2021-07-29 | $17.75 | $17.95 | $17.53 | $17.55 | $17.55 | 52,549 |
| 2021-07-28 | $17.60 | $17.90 | $17.19 | $17.50 | $17.50 | 174,722 |
| 2021-07-27 | $17.50 | $17.85 | $17.26 | $17.33 | $17.33 | 113,334 |
| 2021-07-26 | $17.46 | $17.84 | $17.46 | $17.70 | $17.70 | 84,821 |
| 2021-07-23 | $18.01 | $18.19 | $17.36 | $17.42 | $17.42 | 146,664 |
| 2021-07-22 | $18.30 | $18.42 | $17.64 | $17.85 | $17.85 | 340,893 |
| 2021-07-21 | $18.68 | $19.09 | $18.15 | $18.45 | $18.45 | 181,570 |
| 2021-07-20 | $17.47 | $18.90 | $17.47 | $18.68 | $18.68 | 202,402 |
| 2021-07-19 | $17.94 | $18.40 | $16.97 | $17.38 | $17.38 | 470,158 |
| 2021-07-16 | $18.71 | $19.07 | $18.54 | $18.93 | $18.93 | 220,987 |
| 2021-07-15 | $18.35 | $18.66 | $18.22 | $18.41 | $18.41 | 185,515 |
| 2021-07-14 | $18.88 | $19.16 | $18.35 | $18.56 | $18.56 | 165,496 |
| 2021-07-13 | $19.09 | $19.22 | $18.61 | $18.79 | $18.79 | 207,051 |
| 2021-07-12 | $18.22 | $19.28 | $18.19 | $19.25 | $19.25 | 169,707 |
| 2021-07-09 | $17.99 | $19.00 | $17.92 | $18.43 | $18.43 | 170,178 |
| 2021-07-08 | $16.79 | $17.85 | $16.62 | $17.68 | $17.68 | 240,904 |
| 2021-07-07 | $17.26 | $17.67 | $16.79 | $17.18 | $17.18 | 158,907 |
| 2021-07-06 | $17.98 | $17.98 | $17.24 | $17.43 | $17.43 | 122,467 |
| 2021-07-02 | $17.93 | $18.06 | $17.52 | $17.81 | $17.81 | 107,738 |
| 2021-07-01 | $17.88 | $17.99 | $17.34 | $17.94 | $17.94 | 169,818 |
| 2021-06-30 | $16.47 | $17.60 | $16.37 | $17.51 | $17.51 | 187,588 |
| 2021-06-29 | $17.00 | $17.02 | $16.47 | $16.50 | $16.50 | 139,599 |
| 2021-06-28 | $17.42 | $17.45 | $16.68 | $16.83 | $16.83 | 149,842 |
| 2021-06-25 | $18.00 | $18.02 | $17.54 | $17.55 | $17.55 | 433,988 |
| 2021-06-24 | $17.99 | $18.01 | $17.56 | $17.92 | $17.92 | 175,745 |
| 2021-06-23 | $17.91 | $18.26 | $17.56 | $17.97 | $17.97 | 169,695 |
| 2021-06-22 | $18.17 | $18.17 | $17.21 | $17.92 | $17.92 | 221,106 |
| 2021-06-21 | $17.44 | $18.24 | $17.14 | $18.16 | $18.16 | 281,608 |
| 2021-06-18 | $18.21 | $18.44 | $17.35 | $17.39 | $17.39 | 1,480,510 |
| 2021-06-17 | $19.31 | $19.65 | $18.40 | $18.54 | $18.54 | 188,504 |
| 2021-06-16 | $19.68 | $19.99 | $19.33 | $19.45 | $19.45 | 174,567 |
| 2021-06-15 | $20.53 | $20.93 | $19.34 | $19.78 | $19.78 | 246,664 |
| 2021-06-14 | $19.38 | $20.61 | $19.21 | $20.51 | $20.51 | 386,901 |
| 2021-06-11 | $18.19 | $19.26 | $18.19 | $19.23 | $19.23 | 190,365 |
| 2021-06-10 | $18.18 | $18.42 | $18.02 | $18.03 | $18.03 | 128,938 |
| 2021-06-09 | $18.72 | $18.85 | $18.07 | $18.11 | $18.11 | 104,770 |
| 2021-06-08 | $18.79 | $19.42 | $18.37 | $18.62 | $18.62 | 156,626 |
| 2021-06-07 | $18.33 | $18.82 | $18.20 | $18.77 | $18.77 | 110,295 |
| 2021-06-04 | $17.43 | $18.27 | $17.43 | $18.24 | $18.24 | 117,508 |
| 2021-06-03 | $17.55 | $17.77 | $17.34 | $17.69 | $17.69 | 90,411 |
| 2021-06-02 | $17.69 | $17.96 | $17.13 | $17.61 | $17.61 | 137,333 |
| 2021-06-01 | $17.18 | $17.64 | $16.99 | $17.55 | $17.55 | 176,339 |
| 2021-05-28 | $17.14 | $17.26 | $16.80 | $16.96 | $16.96 | 157,363 |
| 2021-05-27 | $16.66 | $17.28 | $16.66 | $17.14 | $17.14 | 162,129 |
| 2021-05-26 | $16.15 | $16.46 | $16.04 | $16.41 | $16.41 | 127,009 |
| 2021-05-25 | $16.49 | $16.99 | $16.04 | $16.06 | $16.06 | 145,941 |
| 2021-05-24 | $16.01 | $16.35 | $16.00 | $16.31 | $16.31 | 70,216 |
| 2021-05-21 | $15.70 | $16.15 | $15.63 | $15.99 | $15.99 | 113,120 |
| 2021-05-20 | $15.66 | $15.66 | $15.20 | $15.50 | $15.50 | 106,462 |
| 2021-05-19 | $15.71 | $15.95 | $15.33 | $15.60 | $15.60 | 121,069 |
| 2021-05-18 | $15.80 | $16.14 | $15.66 | $16.00 | $16.00 | 171,426 |
| 2021-05-17 | $15.97 | $16.07 | $15.51 | $15.69 | $15.69 | 127,987 |
| 2021-05-14 | $16.51 | $16.62 | $16.04 | $16.09 | $16.09 | 151,012 |
| 2021-05-13 | $15.70 | $16.52 | $15.70 | $16.41 | $16.41 | 208,055 |
| 2021-05-12 | $15.83 | $15.97 | $15.57 | $15.61 | $15.61 | 298,576 |
| 2021-05-11 | $15.37 | $16.10 | $15.12 | $15.91 | $15.91 | 164,709 |
| 2021-05-10 | $15.69 | $15.86 | $15.25 | $15.68 | $15.68 | 252,238 |
| 2021-05-07 | $16.76 | $17.26 | $15.51 | $15.61 | $15.61 | 361,565 |
| 2021-05-06 | $17.56 | $17.56 | $16.22 | $17.11 | $17.11 | 355,182 |
| 2021-05-05 | $17.91 | $18.22 | $17.46 | $17.57 | $17.57 | 166,317 |
| 2021-05-04 | $17.79 | $17.95 | $17.20 | $17.69 | $17.69 | 124,944 |
| 2021-05-03 | $17.57 | $17.98 | $17.39 | $17.90 | $17.90 | 138,313 |
| 2021-04-30 | $17.00 | $17.47 | $17.00 | $17.41 | $17.41 | 174,426 |
| 2021-04-29 | $17.26 | $17.78 | $17.02 | $17.22 | $17.22 | 70,175 |
| 2021-04-28 | $17.10 | $17.23 | $17.05 | $17.15 | $17.15 | 109,532 |
| 2021-04-27 | $17.22 | $17.28 | $17.00 | $17.11 | $17.11 | 86,091 |
| 2021-04-26 | $17.34 | $17.65 | $17.19 | $17.23 | $17.23 | 87,119 |
| 2021-04-23 | $17.00 | $17.25 | $16.51 | $17.19 | $17.19 | 77,239 |
| 2021-04-22 | $17.35 | $17.45 | $16.97 | $16.98 | $16.98 | 176,834 |
| 2021-04-21 | $16.44 | $17.27 | $16.17 | $17.22 | $17.22 | 155,035 |
| 2021-04-20 | $17.12 | $17.40 | $16.52 | $16.63 | $16.63 | 194,969 |
| 2021-04-19 | $17.27 | $17.42 | $16.97 | $17.21 | $17.21 | 199,492 |
| 2021-04-16 | $17.31 | $17.41 | $16.89 | $17.36 | $17.36 | 124,116 |
| 2021-04-15 | $17.84 | $17.85 | $16.94 | $17.10 | $17.10 | 182,345 |
| 2021-04-14 | $17.64 | $18.07 | $17.52 | $17.59 | $17.59 | 71,783 |
| 2021-04-13 | $18.03 | $18.03 | $17.44 | $17.57 | $17.57 | 159,535 |
| 2021-04-12 | $18.62 | $18.62 | $17.70 | $18.29 | $18.29 | 113,804 |
| 2021-04-09 | $18.49 | $18.87 | $18.03 | $18.36 | $18.36 | 132,135 |
| 2021-04-08 | $18.31 | $18.40 | $17.90 | $18.39 | $18.39 | 97,166 |
| 2021-04-07 | $18.41 | $18.41 | $18.09 | $18.20 | $18.20 | 144,657 |
| 2021-04-06 | $18.40 | $18.78 | $18.37 | $18.43 | $18.43 | 154,382 |
| 2021-04-05 | $18.43 | $18.64 | $18.21 | $18.51 | $18.51 | 123,264 |
| 2021-04-01 | $18.22 | $18.49 | $17.95 | $18.24 | $18.24 | 218,994 |
| 2021-03-31 | $18.10 | $18.22 | $17.81 | $18.04 | $18.04 | 325,683 |
| 2021-03-30 | $17.54 | $18.28 | $17.40 | $17.97 | $17.97 | 196,007 |
| 2021-03-29 | $17.17 | $17.80 | $17.08 | $17.47 | $17.47 | 194,132 |
| 2021-03-26 | $17.69 | $17.94 | $17.00 | $17.33 | $17.33 | 170,419 |
| 2021-03-25 | $16.34 | $17.36 | $15.97 | $17.26 | $17.26 | 232,800 |
| 2021-03-24 | $17.29 | $18.02 | $16.65 | $16.66 | $16.66 | 231,987 |
| 2021-03-23 | $18.18 | $18.18 | $16.81 | $17.03 | $17.03 | 316,341 |
| 2021-03-22 | $18.76 | $18.83 | $18.04 | $18.42 | $18.42 | 286,435 |
| 2021-03-19 | $19.16 | $19.30 | $18.11 | $18.78 | $18.78 | 485,271 |
| 2021-03-18 | $18.59 | $19.58 | $17.87 | $19.00 | $19.00 | 427,009 |
| 2021-03-17 | $17.73 | $18.65 | $17.58 | $18.65 | $18.65 | 205,815 |
| 2021-03-16 | $17.95 | $17.95 | $17.24 | $17.77 | $17.77 | 267,690 |
| 2021-03-15 | $18.68 | $18.95 | $17.61 | $17.87 | $17.87 | 438,190 |
| 2021-03-12 | $17.34 | $18.58 | $17.34 | $18.41 | $18.41 | 296,652 |
| 2021-03-11 | $16.70 | $17.25 | $16.40 | $17.24 | $17.24 | 181,422 |
| 2021-03-10 | $15.85 | $17.05 | $15.84 | $16.52 | $16.52 | 298,225 |
| 2021-03-09 | $15.67 | $15.99 | $15.38 | $15.61 | $15.61 | 216,056 |
| 2021-03-08 | $15.88 | $16.32 | $15.41 | $15.79 | $15.79 | 237,744 |
| 2021-03-05 | $16.10 | $16.33 | $14.79 | $15.77 | $15.77 | 281,939 |
| 2021-03-04 | $16.42 | $17.16 | $15.12 | $15.78 | $15.78 | 357,958 |
| 2021-03-03 | $15.72 | $17.08 | $15.69 | $16.38 | $16.38 | 345,040 |
| 2021-03-02 | $16.32 | $16.74 | $15.58 | $15.58 | $15.58 | 196,664 |
| 2021-03-01 | $16.44 | $16.67 | $16.10 | $16.45 | $16.45 | 227,438 |
| 2021-02-26 | $16.43 | $16.61 | $15.52 | $15.80 | $15.80 | 355,388 |
| 2021-02-25 | $17.69 | $17.69 | $16.05 | $16.30 | $16.30 | 392,520 |
| 2021-02-24 | $16.08 | $17.65 | $15.98 | $17.57 | $17.57 | 385,544 |
| 2021-02-23 | $16.88 | $17.00 | $14.87 | $15.95 | $15.95 | 627,666 |
| 2021-02-22 | $16.58 | $17.77 | $16.53 | $17.52 | $17.52 | 294,881 |
| 2021-02-19 | $16.47 | $16.83 | $16.33 | $16.60 | $16.60 | 152,986 |
| 2021-02-18 | $16.67 | $16.90 | $16.10 | $16.25 | $16.25 | 203,365 |
| 2021-02-17 | $16.44 | $16.80 | $15.67 | $16.77 | $16.77 | 223,647 |
| 2021-02-16 | $15.97 | $16.25 | $15.83 | $16.14 | $16.14 | 228,352 |
| 2021-02-12 | $15.55 | $15.95 | $15.29 | $15.74 | $15.74 | 244,551 |
| 2021-02-11 | $15.36 | $15.83 | $15.05 | $15.56 | $15.56 | 250,894 |
| 2021-02-10 | $15.40 | $15.68 | $15.20 | $15.35 | $15.35 | 243,012 |
| 2021-02-09 | $14.81 | $15.29 | $14.44 | $15.17 | $15.17 | 480,902 |
| 2021-02-08 | $14.29 | $14.84 | $14.14 | $14.81 | $14.81 | 386,624 |
| 2021-02-05 | $14.26 | $14.31 | $13.99 | $14.08 | $14.08 | 148,677 |
| 2021-02-04 | $13.76 | $14.08 | $13.64 | $14.01 | $14.01 | 183,186 |
| 2021-02-03 | $13.16 | $13.65 | $13.16 | $13.61 | $13.61 | 212,036 |
| 2021-02-02 | $12.58 | $13.15 | $12.31 | $13.09 | $13.09 | 206,758 |
| 2021-02-01 | $12.59 | $12.80 | $12.11 | $12.29 | $12.29 | 278,341 |
| 2021-01-29 | $13.42 | $13.50 | $12.41 | $12.46 | $12.46 | 285,619 |
| 2021-01-28 | $13.78 | $13.96 | $13.11 | $13.35 | $13.35 | 333,630 |
| 2021-01-27 | $14.01 | $14.31 | $13.46 | $13.53 | $13.53 | 359,221 |
| 2021-01-26 | $14.29 | $14.61 | $14.15 | $14.39 | $14.39 | 443,756 |
| 2021-01-25 | $14.64 | $14.66 | $13.89 | $14.03 | $14.03 | 931,979 |
| 2021-01-22 | $14.23 | $14.80 | $14.03 | $14.67 | $14.67 | 274,186 |
| 2021-01-21 | $14.55 | $14.55 | $14.07 | $14.45 | $14.45 | 384,806 |
| 2021-01-20 | $14.58 | $14.64 | $14.41 | $14.50 | $14.50 | 233,794 |
| 2021-01-19 | $14.42 | $14.56 | $14.24 | $14.52 | $14.52 | 241,535 |
| 2021-01-15 | $14.07 | $14.18 | $13.80 | $14.14 | $14.14 | 334,165 |
| 2021-01-14 | $14.25 | $14.72 | $14.09 | $14.38 | $14.38 | 412,749 |
| 2021-01-13 | $13.31 | $14.09 | $13.22 | $14.00 | $14.00 | 376,280 |
| 2021-01-12 | $12.97 | $13.42 | $12.97 | $13.39 | $13.39 | 176,561 |
| 2021-01-11 | $12.85 | $13.38 | $12.80 | $12.91 | $12.91 | 177,886 |
| 2021-01-08 | $12.92 | $13.18 | $12.45 | $13.14 | $13.14 | 321,669 |
| 2021-01-07 | $13.12 | $13.20 | $12.65 | $12.71 | $12.71 | 164,659 |
| 2021-01-06 | $12.77 | $13.44 | $12.58 | $13.02 | $13.02 | 460,899 |
| 2021-01-05 | $12.12 | $12.70 | $12.12 | $12.47 | $12.47 | 207,114 |
| 2021-01-04 | $13.34 | $13.34 | $12.00 | $12.14 | $12.14 | 263,779 |
| 2020-12-31 | $13.06 | $13.32 | $12.94 | $13.23 | $13.23 | 192,266 |
| 2020-12-30 | $12.82 | $13.40 | $12.82 | $13.15 | $13.15 | 191,443 |
| 2020-12-29 | $13.65 | $13.65 | $12.58 | $12.75 | $12.75 | 310,839 |
| 2020-12-28 | $13.25 | $14.11 | $13.21 | $13.64 | $13.64 | 353,658 |
| 2020-12-24 | $13.03 | $13.50 | $12.75 | $13.08 | $13.08 | 381,510 |
| 2020-12-23 | $12.13 | $13.13 | $12.00 | $13.09 | $13.09 | 379,863 |
| 2020-12-22 | $12.12 | $12.17 | $11.71 | $11.95 | $11.95 | 205,641 |
| 2020-12-21 | $11.85 | $12.29 | $11.79 | $11.98 | $11.98 | 437,192 |
| 2020-12-18 | $12.28 | $12.59 | $12.03 | $12.40 | $12.40 | 516,020 |
| 2020-12-17 | $11.93 | $12.37 | $11.80 | $12.26 | $12.26 | 260,327 |
| 2020-12-16 | $12.13 | $12.34 | $11.71 | $11.95 | $11.95 | 287,538 |
| 2020-12-15 | $11.79 | $12.17 | $11.57 | $12.09 | $12.09 | 236,124 |
| 2020-12-14 | $11.91 | $12.22 | $11.59 | $11.64 | $11.64 | 229,992 |
| 2020-12-11 | $12.03 | $12.03 | $11.48 | $11.68 | $11.68 | 270,034 |
| 2020-12-10 | $12.01 | $12.34 | $11.92 | $12.12 | $12.12 | 316,206 |
| 2020-12-09 | $12.83 | $12.95 | $11.78 | $12.20 | $12.20 | 353,982 |
| 2020-12-08 | $12.36 | $12.73 | $12.23 | $12.62 | $12.62 | 354,709 |
| 2020-12-07 | $13.12 | $13.24 | $12.36 | $12.48 | $12.48 | 456,442 |
| 2020-12-04 | $12.90 | $13.18 | $12.65 | $13.15 | $13.15 | 381,264 |
| 2020-12-03 | $12.86 | $12.94 | $12.31 | $12.69 | $12.69 | 430,709 |
| 2020-12-02 | $11.80 | $12.59 | $11.50 | $12.50 | $12.50 | 393,948 |
| 2020-12-01 | $12.40 | $12.65 | $11.98 | $12.02 | $12.02 | 379,449 |
| 2020-11-30 | $12.20 | $12.20 | $11.25 | $11.42 | $11.42 | 1,050,286 |
| 2020-11-27 | $12.64 | $12.73 | $11.92 | $12.30 | $12.30 | 202,150 |
| 2020-11-25 | $12.38 | $12.82 | $11.95 | $12.55 | $12.55 | 378,767 |
| 2020-11-24 | $13.46 | $13.60 | $11.95 | $12.64 | $12.64 | 888,882 |
| 2020-11-23 | $12.27 | $13.15 | $11.84 | $12.82 | $12.82 | 1,083,122 |
| 2020-11-20 | $10.33 | $11.45 | $10.31 | $11.28 | $11.28 | 1,325,962 |
| 2020-11-19 | $9.20 | $9.54 | $8.99 | $9.50 | $9.50 | 352,131 |
| 2020-11-18 | $9.76 | $10.12 | $9.20 | $9.29 | $9.29 | 586,827 |
| 2020-11-17 | $9.01 | $9.33 | $8.55 | $9.29 | $9.29 | 375,951 |
| 2020-11-16 | $9.08 | $9.47 | $9.05 | $9.26 | $9.26 | 503,043 |
| 2020-11-13 | $7.76 | $8.76 | $7.75 | $8.71 | $8.71 | 292,353 |
| 2020-11-12 | $8.19 | $8.19 | $7.52 | $7.64 | $7.64 | 586,922 |
| 2020-11-11 | $8.93 | $8.93 | $8.28 | $8.40 | $8.40 | 652,698 |
| 2020-11-10 | $8.77 | $9.21 | $8.66 | $8.85 | $8.85 | 772,738 |
| 2020-11-09 | $7.55 | $8.92 | $7.55 | $8.50 | $8.50 | 1,247,595 |
| 2020-11-06 | $6.84 | $6.88 | $6.74 | $6.79 | $6.79 | 239,191 |
| 2020-11-05 | $6.77 | $6.90 | $6.74 | $6.81 | $6.81 | 208,215 |
| 2020-11-04 | $6.87 | $7.17 | $6.54 | $6.76 | $6.76 | 278,397 |
| 2020-11-03 | $6.84 | $7.12 | $6.72 | $6.97 | $6.97 | 372,832 |
| 2020-11-02 | $6.51 | $6.74 | $6.32 | $6.71 | $6.71 | 363,884 |
| 2020-10-30 | $6.92 | $7.15 | $6.30 | $6.40 | $6.40 | 395,530 |
| 2020-10-29 | $6.68 | $7.06 | $6.56 | $6.92 | $6.92 | 263,885 |
| 2020-10-28 | $6.81 | $7.00 | $6.61 | $6.62 | $6.62 | 955,740 |
| 2020-10-27 | $7.10 | $7.15 | $6.95 | $7.00 | $7.00 | 191,957 |
| 2020-10-26 | $7.58 | $7.63 | $7.05 | $7.14 | $7.14 | 305,585 |
| 2020-10-23 | $7.59 | $7.65 | $7.40 | $7.52 | $7.52 | 213,041 |
| 2020-10-22 | $7.45 | $7.62 | $7.39 | $7.52 | $7.52 | 148,135 |
| 2020-10-21 | $7.63 | $7.65 | $7.41 | $7.44 | $7.44 | 119,289 |
| 2020-10-20 | $7.63 | $7.74 | $7.57 | $7.63 | $7.63 | 151,572 |
| 2020-10-19 | $7.77 | $7.93 | $7.49 | $7.51 | $7.51 | 163,170 |
| 2020-10-16 | $7.84 | $7.88 | $7.67 | $7.74 | $7.74 | 227,931 |
| 2020-10-15 | $8.07 | $8.07 | $7.60 | $7.77 | $7.77 | 123,659 |
| 2020-10-14 | $7.94 | $8.12 | $7.90 | $7.91 | $7.91 | 110,839 |
| 2020-10-13 | $8.14 | $8.14 | $7.88 | $7.97 | $7.97 | 709,069 |
| 2020-10-12 | $8.29 | $8.43 | $8.14 | $8.29 | $8.29 | 113,953 |
| 2020-10-09 | $8.23 | $8.45 | $8.07 | $8.24 | $8.24 | 127,878 |
| 2020-10-08 | $8.14 | $8.21 | $7.79 | $8.09 | $8.09 | 253,286 |
| 2020-10-07 | $8.16 | $8.16 | $7.81 | $8.07 | $8.07 | 105,667 |
| 2020-10-06 | $8.34 | $8.45 | $7.72 | $7.74 | $7.74 | 181,841 |
| 2020-10-05 | $8.12 | $8.27 | $8.09 | $8.20 | $8.20 | 125,298 |
| 2020-10-02 | $7.65 | $8.10 | $7.65 | $8.05 | $8.05 | 114,039 |
| 2020-10-01 | $7.74 | $8.01 | $7.74 | $7.91 | $7.91 | 171,614 |
| 2020-09-30 | $7.68 | $7.95 | $7.62 | $7.72 | $7.72 | 287,491 |
| 2020-09-29 | $7.93 | $7.93 | $7.67 | $7.70 | $7.70 | 139,172 |
| 2020-09-28 | $8.00 | $8.29 | $7.96 | $7.99 | $7.99 | 119,958 |
| 2020-09-25 | $7.55 | $7.99 | $7.55 | $7.87 | $7.87 | 179,360 |
| 2020-09-24 | $7.85 | $7.85 | $7.42 | $7.60 | $7.60 | 357,235 |
| 2020-09-23 | $8.36 | $8.53 | $7.89 | $7.90 | $7.90 | 199,405 |
| 2020-09-22 | $8.33 | $8.57 | $8.18 | $8.32 | $8.32 | 252,875 |
| 2020-09-21 | $8.67 | $8.73 | $8.21 | $8.26 | $8.26 | 335,381 |
| 2020-09-18 | $8.60 | $9.14 | $8.56 | $9.00 | $9.00 | 445,455 |
| 2020-09-17 | $8.42 | $8.58 | $8.27 | $8.54 | $8.54 | 422,675 |
| 2020-09-16 | $8.00 | $8.67 | $7.92 | $8.52 | $8.52 | 331,160 |
| 2020-09-15 | $8.21 | $8.38 | $7.89 | $7.98 | $7.98 | 211,814 |
| 2020-09-14 | $8.22 | $8.22 | $8.01 | $8.14 | $8.14 | 154,881 |
| 2020-09-11 | $8.00 | $8.21 | $7.76 | $8.14 | $8.14 | 155,974 |
| 2020-09-10 | $8.28 | $8.35 | $7.90 | $7.92 | $7.92 | 198,614 |
| 2020-09-09 | $8.60 | $8.60 | $8.22 | $8.26 | $8.26 | 137,947 |
| 2020-09-08 | $8.70 | $8.81 | $8.48 | $8.49 | $8.49 | 200,715 |
| 2020-09-04 | $9.16 | $9.25 | $8.70 | $8.83 | $8.83 | 229,537 |
| 2020-09-03 | $9.27 | $9.57 | $8.88 | $8.92 | $8.92 | 204,038 |
| 2020-09-02 | $8.97 | $9.56 | $8.96 | $9.29 | $9.29 | 262,333 |
| 2020-09-01 | $8.96 | $9.07 | $8.75 | $8.96 | $8.96 | 208,080 |
| 2020-08-31 | $9.58 | $9.58 | $9.00 | $9.04 | $9.04 | 387,131 |
| 2020-08-28 | $9.43 | $9.73 | $9.32 | $9.68 | $9.68 | 149,367 |
| 2020-08-27 | $9.22 | $9.74 | $9.21 | $9.30 | $9.30 | 150,650 |
| 2020-08-26 | $9.46 | $9.56 | $9.17 | $9.22 | $9.22 | 153,527 |
| 2020-08-25 | $9.69 | $9.74 | $9.24 | $9.45 | $9.45 | 225,508 |
| 2020-08-24 | $9.41 | $9.66 | $9.18 | $9.58 | $9.58 | 267,871 |
| 2020-08-21 | $9.50 | $9.63 | $9.26 | $9.32 | $9.32 | 204,979 |
| 2020-08-20 | $9.69 | $9.83 | $9.56 | $9.62 | $9.62 | 109,824 |
| 2020-08-19 | $9.89 | $10.17 | $9.80 | $9.85 | $9.85 | 137,146 |
| 2020-08-18 | $10.08 | $10.19 | $9.65 | $9.83 | $9.83 | 193,512 |
| 2020-08-17 | $10.46 | $10.95 | $10.01 | $10.08 | $10.08 | 298,433 |
| 2020-08-14 | $10.02 | $10.46 | $9.98 | $10.33 | $10.33 | 153,606 |
| 2020-08-13 | $10.00 | $10.65 | $9.86 | $10.17 | $10.17 | 253,237 |
| 2020-08-12 | $10.92 | $11.01 | $9.85 | $10.13 | $10.13 | 276,236 |
| 2020-08-11 | $10.82 | $11.56 | $10.69 | $10.72 | $10.72 | 372,641 |
| 2020-08-10 | $10.79 | $10.96 | $10.38 | $10.60 | $10.60 | 281,257 |
| 2020-08-07 | $9.99 | $10.74 | $9.99 | $10.69 | $10.69 | 304,702 |
| 2020-08-06 | $9.67 | $10.16 | $9.52 | $10.12 | $10.12 | 382,885 |
| 2020-08-05 | $9.26 | $9.67 | $9.19 | $9.64 | $9.64 | 259,049 |
| 2020-08-04 | $8.80 | $9.19 | $8.80 | $9.16 | $9.16 | 246,954 |
| 2020-08-03 | $8.62 | $8.89 | $8.51 | $8.74 | $8.74 | 249,330 |
| 2020-07-31 | $8.64 | $8.92 | $8.12 | $8.70 | $8.70 | 265,992 |
| 2020-07-30 | $8.85 | $8.87 | $8.39 | $8.64 | $8.64 | 173,486 |
| 2020-07-29 | $9.05 | $9.18 | $8.78 | $8.81 | $8.81 | 167,961 |
| 2020-07-28 | $8.96 | $9.26 | $8.95 | $9.03 | $9.03 | 160,758 |
| 2020-07-27 | $8.93 | $9.11 | $8.79 | $8.99 | $8.99 | 385,975 |
| 2020-07-24 | $9.24 | $9.47 | $8.99 | $9.02 | $9.02 | 149,765 |
| 2020-07-23 | $9.26 | $9.63 | $9.02 | $9.32 | $9.32 | 227,457 |
| 2020-07-22 | $9.21 | $9.68 | $9.20 | $9.26 | $9.26 | 180,792 |
| 2020-07-21 | $9.49 | $9.80 | $9.13 | $9.28 | $9.28 | 342,029 |
| 2020-07-20 | $9.18 | $9.34 | $8.78 | $8.98 | $8.98 | 275,509 |
| 2020-07-17 | $9.51 | $9.68 | $9.28 | $9.32 | $9.32 | 223,600 |
| 2020-07-16 | $9.67 | $9.67 | $9.25 | $9.51 | $9.51 | 204,400 |
| 2020-07-15 | $9.55 | $9.94 | $9.55 | $9.71 | $9.71 | 404,400 |
| 2020-07-14 | $9.18 | $9.48 | $9.02 | $9.19 | $9.19 | 233,500 |
| 2020-07-13 | $9.34 | $9.69 | $9.01 | $9.23 | $9.23 | 300,400 |
| 2020-07-10 | $8.78 | $9.32 | $8.63 | $9.20 | $9.20 | 274,900 |
| 2020-07-09 | $9.58 | $10.22 | $8.82 | $8.85 | $8.85 | 297,100 |
| 2020-07-08 | $9.48 | $9.80 | $9.37 | $9.67 | $9.67 | 223,300 |
| 2020-07-07 | $10.18 | $10.41 | $9.52 | $9.56 | $9.56 | 193,700 |
| 2020-07-06 | $10.24 | $10.49 | $10.00 | $10.37 | $10.37 | 179,000 |
| 2020-07-02 | $10.48 | $10.70 | $9.87 | $9.91 | $9.91 | 268,400 |
| 2020-07-01 | $10.55 | $10.95 | $10.07 | $10.11 | $10.11 | 257,900 |
| 2020-06-30 | $10.66 | $10.85 | $10.33 | $10.56 | $10.56 | 351,400 |
| 2020-06-29 | $10.25 | $10.88 | $10.05 | $10.80 | $10.80 | 387,000 |
| 2020-06-26 | $10.06 | $10.53 | $9.63 | $10.03 | $10.03 | 1,216,574 |
| 2020-06-25 | $8.92 | $10.26 | $8.80 | $10.08 | $10.08 | 556,484 |
| 2020-06-24 | $10.36 | $10.38 | $9.26 | $9.30 | $9.30 | 532,801 |
| 2020-06-23 | $10.46 | $10.73 | $10.30 | $10.62 | $10.62 | 569,059 |
| 2020-06-22 | $10.06 | $10.45 | $9.64 | $10.28 | $10.28 | 519,357 |
| 2020-06-19 | $10.57 | $10.61 | $9.81 | $10.09 | $10.09 | 1,782,436 |
| 2020-06-18 | $10.12 | $10.79 | $9.97 | $10.28 | $10.28 | 551,844 |
| 2020-06-17 | $11.16 | $11.16 | $10.31 | $10.39 | $10.39 | 513,173 |
| 2020-06-16 | $11.83 | $11.99 | $10.93 | $11.15 | $11.15 | 676,393 |
| 2020-06-15 | $10.47 | $11.05 | $9.88 | $11.05 | $11.05 | 875,535 |
| 2020-06-12 | $11.22 | $11.46 | $10.68 | $11.11 | $11.11 | 536,002 |
| 2020-06-11 | $10.98 | $11.36 | $10.15 | $10.19 | $10.19 | 624,567 |
| 2020-06-10 | $13.31 | $13.35 | $11.37 | $12.09 | $12.09 | 552,875 |
| 2020-06-09 | $15.01 | $15.30 | $13.08 | $13.15 | $13.15 | 749,958 |
| 2020-06-08 | $15.89 | $16.80 | $15.05 | $15.46 | $15.46 | 1,032,120 |
| 2020-06-05 | $13.64 | $15.57 | $13.64 | $15.31 | $15.31 | 934,979 |
| 2020-06-04 | $11.81 | $12.66 | $11.42 | $12.52 | $12.52 | 700,746 |
| 2020-06-03 | $9.73 | $11.54 | $9.69 | $11.41 | $11.41 | 708,766 |
| 2020-06-02 | $9.49 | $9.83 | $9.47 | $9.57 | $9.57 | 638,654 |
| 2020-06-01 | $9.17 | $9.75 | $9.13 | $9.43 | $9.43 | 391,593 |
| 2020-05-29 | $9.16 | $9.45 | $8.67 | $9.13 | $9.13 | 657,923 |
| 2020-05-28 | $9.77 | $9.77 | $9.11 | $9.33 | $9.33 | 641,085 |
| 2020-05-27 | $9.85 | $10.05 | $9.20 | $9.36 | $9.36 | 624,021 |
| 2020-05-26 | $9.47 | $9.75 | $9.32 | $9.46 | $9.46 | 341,387 |
| 2020-05-22 | $9.43 | $9.43 | $8.80 | $9.00 | $9.00 | 186,724 |
| 2020-05-21 | $9.25 | $9.50 | $9.20 | $9.32 | $9.32 | 210,069 |
| 2020-05-20 | $8.82 | $9.35 | $8.81 | $9.17 | $9.17 | 231,359 |
| 2020-05-19 | $8.84 | $9.09 | $8.36 | $8.63 | $8.63 | 329,395 |
| 2020-05-18 | $8.14 | $8.95 | $8.14 | $8.89 | $8.89 | 298,441 |
| 2020-05-15 | $7.60 | $7.94 | $7.53 | $7.69 | $7.69 | 204,174 |
| 2020-05-14 | $7.58 | $7.97 | $7.10 | $7.71 | $7.71 | 252,820 |
| 2020-05-13 | $8.36 | $8.43 | $7.56 | $7.82 | $7.82 | 295,728 |
| 2020-05-12 | $8.32 | $9.09 | $8.32 | $8.53 | $8.53 | 402,517 |
| 2020-05-11 | $8.77 | $8.82 | $7.94 | $8.36 | $8.36 | 769,352 |
| 2020-05-08 | $8.12 | $8.94 | $8.12 | $8.78 | $8.78 | 506,624 |
| 2020-05-07 | $7.25 | $8.12 | $7.25 | $7.99 | $7.99 | 556,197 |
| 2020-05-06 | $7.70 | $7.95 | $7.09 | $7.14 | $7.14 | 618,255 |
| 2020-05-05 | $8.02 | $8.32 | $7.64 | $7.66 | $7.66 | 402,380 |
| 2020-05-04 | $8.62 | $8.71 | $7.84 | $7.90 | $7.90 | 450,223 |
| 2020-05-01 | $8.79 | $9.23 | $8.53 | $8.82 | $8.82 | 312,640 |
| 2020-04-30 | $9.34 | $9.76 | $8.97 | $8.98 | $8.98 | 271,317 |
| 2020-04-29 | $9.24 | $9.90 | $9.24 | $9.63 | $9.63 | 382,785 |
| 2020-04-28 | $8.84 | $9.18 | $8.49 | $8.84 | $8.84 | 342,597 |
| 2020-04-27 | $8.06 | $8.63 | $8.00 | $8.45 | $8.45 | 213,269 |
| 2020-04-24 | $8.07 | $8.29 | $7.67 | $7.98 | $7.98 | 177,573 |
| 2020-04-23 | $7.76 | $8.35 | $7.70 | $8.05 | $8.05 | 438,246 |
| 2020-04-22 | $7.85 | $8.09 | $7.60 | $7.62 | $7.62 | 248,490 |
| 2020-04-21 | $7.80 | $8.05 | $7.63 | $7.68 | $7.68 | 195,410 |
| 2020-04-20 | $7.90 | $8.30 | $7.76 | $8.09 | $8.09 | 332,836 |
| 2020-04-17 | $8.07 | $8.60 | $7.97 | $8.09 | $8.09 | 488,516 |
| 2020-04-16 | $8.55 | $8.55 | $7.47 | $7.52 | $7.52 | 326,979 |
| 2020-04-15 | $8.40 | $8.70 | $8.03 | $8.56 | $8.56 | 309,355 |
| 2020-04-14 | $9.28 | $9.55 | $8.73 | $8.82 | $8.82 | 402,378 |
| 2020-04-13 | $9.49 | $9.66 | $8.77 | $8.90 | $8.90 | 342,455 |
| 2020-04-09 | $9.55 | $10.22 | $9.46 | $9.57 | $9.57 | 478,200 |
| 2020-04-08 | $8.90 | $9.60 | $8.62 | $9.08 | $9.08 | 629,172 |
| 2020-04-07 | $8.91 | $9.50 | $8.22 | $8.50 | $8.50 | 631,833 |
| 2020-04-06 | $7.84 | $8.53 | $7.74 | $8.48 | $8.48 | 514,284 |
| 2020-04-03 | $7.77 | $8.10 | $7.12 | $7.37 | $7.37 | 441,235 |
| 2020-04-02 | $7.34 | $8.26 | $7.22 | $7.80 | $7.80 | 481,837 |
| 2020-04-01 | $8.67 | $8.76 | $7.32 | $7.41 | $7.41 | 325,107 |
| 2020-03-31 | $8.64 | $9.50 | $8.59 | $9.18 | $9.18 | 341,337 |
| 2020-03-30 | $9.34 | $9.34 | $8.04 | $8.49 | $8.49 | 430,804 |
| 2020-03-27 | $9.44 | $9.53 | $8.61 | $9.36 | $9.36 | 974,369 |
| 2020-03-26 | $8.42 | $9.83 | $8.35 | $9.74 | $9.74 | 692,436 |
| 2020-03-25 | $8.02 | $8.49 | $7.42 | $8.23 | $8.23 | 951,728 |
| 2020-03-24 | $7.58 | $8.41 | $7.35 | $7.55 | $7.55 | 647,515 |
| 2020-03-23 | $7.93 | $7.93 | $6.99 | $7.15 | $7.15 | 575,468 |
| 2020-03-20 | $10.26 | $10.74 | $7.14 | $7.37 | $7.37 | 539,858 |
| 2020-03-19 | $9.17 | $10.69 | $8.77 | $10.15 | $10.15 | 490,165 |
| 2020-03-18 | $11.42 | $11.87 | $8.83 | $9.25 | $9.25 | 388,460 |
| 2020-03-17 | $13.19 | $13.55 | $11.25 | $12.33 | $12.33 | 443,501 |
| 2020-03-16 | $8.00 | $14.50 | $8.00 | $12.95 | $12.95 | 431,605 |
| 2020-03-13 | $13.67 | $14.76 | $12.31 | $14.71 | $14.71 | 584,265 |
| 2020-03-12 | $15.35 | $15.63 | $12.74 | $12.94 | $12.94 | 357,243 |
| 2020-03-11 | $16.18 | $16.85 | $16.05 | $16.43 | $16.43 | 360,193 |
| 2020-03-10 | $17.29 | $17.63 | $15.91 | $16.75 | $16.75 | 403,598 |
| 2020-03-09 | $16.86 | $17.32 | $16.31 | $16.67 | $16.67 | 274,017 |
| 2020-03-06 | $17.60 | $18.44 | $17.30 | $18.21 | $18.21 | 219,078 |
| 2020-03-05 | $19.24 | $19.42 | $18.01 | $18.24 | $18.24 | 220,587 |
| 2020-03-04 | $19.94 | $20.46 | $19.21 | $19.79 | $19.79 | 240,165 |
| 2020-03-03 | $20.29 | $21.29 | $19.59 | $19.66 | $19.66 | 269,950 |
| 2020-03-02 | $20.30 | $20.45 | $19.44 | $20.22 | $20.22 | 232,529 |
| 2020-02-28 | $18.75 | $20.27 | $18.70 | $20.27 | $20.27 | 417,558 |
| 2020-02-27 | $20.85 | $21.97 | $19.65 | $19.69 | $19.69 | 407,192 |
| 2020-02-26 | $21.10 | $22.39 | $20.61 | $21.50 | $21.50 | 413,113 |
| 2020-02-25 | $24.01 | $24.01 | $22.60 | $22.73 | $22.73 | 295,589 |
| 2020-02-24 | $23.78 | $24.11 | $23.73 | $24.01 | $24.01 | 178,072 |
| 2020-02-21 | $24.09 | $24.64 | $23.83 | $24.55 | $24.55 | 297,972 |
| 2020-02-20 | $24.17 | $24.44 | $23.84 | $24.26 | $24.26 | 199,475 |
| 2020-02-19 | $24.31 | $24.73 | $24.09 | $24.22 | $24.22 | 173,162 |
| 2020-02-18 | $25.03 | $25.17 | $24.01 | $24.30 | $24.30 | 194,551 |
| 2020-02-14 | $25.44 | $25.51 | $25.06 | $25.19 | $25.19 | 132,955 |
| 2020-02-13 | $25.47 | $25.65 | $25.23 | $25.46 | $25.46 | 81,031 |
| 2020-02-12 | $25.47 | $25.72 | $25.20 | $25.65 | $25.65 | 143,356 |
| 2020-02-11 | $25.72 | $25.85 | $25.19 | $25.35 | $25.35 | 110,970 |
| 2020-02-10 | $25.44 | $25.83 | $25.28 | $25.64 | $25.64 | 147,394 |
| 2020-02-07 | $26.42 | $26.42 | $25.34 | $25.52 | $25.52 | 140,065 |
| 2020-02-06 | $26.87 | $26.91 | $26.30 | $26.54 | $26.54 | 134,665 |
| 2020-02-05 | $26.98 | $26.99 | $26.47 | $26.67 | $26.67 | 217,116 |
| 2020-02-04 | $26.53 | $27.21 | $26.53 | $26.71 | $26.71 | 260,668 |
| 2020-02-03 | $25.04 | $26.53 | $24.93 | $26.39 | $26.39 | 364,429 |
| 2020-01-31 | $26.21 | $26.22 | $25.14 | $25.20 | $25.20 | 199,888 |
| 2020-01-30 | $27.06 | $27.20 | $26.31 | $26.36 | $26.36 | 177,994 |
| 2020-01-29 | $28.07 | $28.18 | $27.30 | $27.31 | $27.31 | 131,666 |
| 2020-01-28 | $28.07 | $28.38 | $27.83 | $27.89 | $27.89 | 177,749 |
| 2020-01-27 | $27.84 | $28.12 | $27.50 | $28.00 | $28.00 | 422,101 |
| 2020-01-24 | $28.04 | $28.10 | $27.66 | $28.05 | $28.05 | 303,874 |
| 2020-01-23 | $27.84 | $28.21 | $27.72 | $28.02 | $28.02 | 205,947 |
| 2020-01-22 | $27.60 | $28.14 | $27.40 | $28.06 | $28.06 | 350,549 |
| 2020-01-21 | $28.70 | $28.76 | $27.98 | $28.21 | $28.21 | 231,351 |
| 2020-01-17 | $29.11 | $29.11 | $28.68 | $28.90 | $28.90 | 135,804 |
| 2020-01-16 | $28.85 | $29.00 | $28.64 | $28.92 | $28.92 | 157,804 |
| 2020-01-15 | $28.34 | $28.76 | $28.34 | $28.61 | $28.61 | 205,828 |
| 2020-01-14 | $28.09 | $28.62 | $27.91 | $28.35 | $28.35 | 184,875 |
| 2020-01-13 | $28.18 | $28.31 | $27.96 | $28.10 | $28.10 | 197,837 |
| 2020-01-10 | $28.24 | $28.30 | $27.97 | $28.07 | $28.07 | 238,775 |
| 2020-01-09 | $28.04 | $28.46 | $27.95 | $28.33 | $28.33 | 158,683 |
| 2020-01-08 | $28.29 | $28.29 | $27.51 | $28.09 | $28.09 | 434,179 |
| 2020-01-07 | $28.73 | $28.78 | $28.25 | $28.40 | $28.40 | 215,140 |
| 2020-01-06 | $28.49 | $28.97 | $28.24 | $28.92 | $28.92 | 153,170 |
| 2020-01-03 | $27.71 | $28.64 | $27.71 | $28.54 | $28.54 | 162,918 |
| 2020-01-02 | $28.15 | $28.34 | $27.55 | $27.96 | $27.96 | 227,351 |
| 2019-12-31 | $28.12 | $28.35 | $27.93 | $27.95 | $27.95 | 146,517 |
| 2019-12-30 | $28.33 | $28.38 | $27.97 | $28.23 | $28.23 | 123,355 |
| 2019-12-27 | $28.41 | $28.75 | $27.89 | $28.22 | $28.22 | 259,014 |
| 2019-12-26 | $28.32 | $28.52 | $28.03 | $28.30 | $28.30 | 213,102 |
| 2019-12-24 | $28.64 | $28.64 | $28.10 | $28.30 | $28.30 | 74,475 |
| 2019-12-23 | $28.61 | $28.78 | $28.14 | $28.47 | $28.47 | 190,342 |
| 2019-12-20 | $27.95 | $28.59 | $27.87 | $28.52 | $28.52 | 1,143,799 |
| 2019-12-19 | $29.11 | $29.11 | $27.92 | $28.09 | $28.09 | 258,894 |
| 2019-12-18 | $28.77 | $29.02 | $28.25 | $29.01 | $29.01 | 409,691 |
| 2019-12-17 | $28.94 | $29.01 | $28.50 | $28.76 | $28.76 | 273,648 |
| 2019-12-16 | $28.92 | $29.56 | $28.53 | $28.94 | $28.94 | 340,739 |
| 2019-12-13 | $29.39 | $29.53 | $28.94 | $29.26 | $29.26 | 218,894 |
| 2019-12-12 | $29.26 | $30.34 | $29.26 | $29.59 | $29.59 | 209,329 |
| 2019-12-11 | $29.25 | $29.51 | $29.12 | $29.35 | $29.35 | 149,176 |
| 2019-12-10 | $29.41 | $29.55 | $29.19 | $29.33 | $29.33 | 146,753 |
| 2019-12-09 | $29.86 | $30.00 | $29.15 | $29.45 | $29.45 | 310,215 |
| 2019-12-06 | $29.40 | $30.24 | $29.40 | $30.04 | $30.04 | 176,967 |
| 2019-12-05 | $28.84 | $29.41 | $28.74 | $29.28 | $29.28 | 181,966 |
| 2019-12-04 | $28.72 | $29.25 | $28.58 | $28.68 | $28.68 | 272,403 |
| 2019-12-03 | $28.45 | $28.82 | $28.35 | $28.68 | $28.68 | 169,286 |
| 2019-12-02 | $29.20 | $29.40 | $28.43 | $28.58 | $28.58 | 189,803 |
| 2019-11-29 | $29.83 | $29.95 | $29.14 | $29.15 | $29.15 | 59,839 |
| 2019-11-27 | $29.91 | $30.25 | $29.81 | $29.97 | $29.97 | 110,405 |
| 2019-11-26 | $29.64 | $30.10 | $29.48 | $29.89 | $29.89 | 113,488 |
| 2019-11-25 | $29.00 | $29.67 | $28.82 | $29.60 | $29.60 | 170,818 |
| 2019-11-22 | $29.67 | $29.72 | $28.84 | $28.89 | $28.89 | 200,202 |
| 2019-11-21 | $30.20 | $30.20 | $29.30 | $29.54 | $29.54 | 143,481 |
| 2019-11-20 | $30.33 | $30.64 | $30.01 | $30.12 | $30.12 | 217,296 |
| 2019-11-19 | $30.10 | $30.63 | $29.98 | $30.50 | $30.50 | 139,607 |
| 2019-11-18 | $30.57 | $30.72 | $29.77 | $29.89 | $29.89 | 136,576 |
| 2019-11-15 | $30.71 | $30.89 | $30.29 | $30.67 | $30.67 | 96,225 |
| 2019-11-14 | $29.87 | $30.60 | $29.84 | $30.52 | $30.52 | 119,173 |
| 2019-11-13 | $30.74 | $30.98 | $29.82 | $29.83 | $29.83 | 147,148 |
| 2019-11-12 | $31.06 | $31.47 | $30.69 | $31.02 | $31.02 | 173,909 |
| 2019-11-11 | $30.83 | $31.39 | $30.62 | $31.12 | $31.12 | 118,050 |
| 2019-11-08 | $30.94 | $31.56 | $30.86 | $31.07 | $31.07 | 172,424 |
| 2019-11-07 | $31.55 | $32.26 | $30.76 | $30.91 | $30.91 | 233,441 |
| 2019-11-06 | $30.92 | $31.85 | $30.42 | $31.35 | $31.35 | 194,725 |
| 2019-11-05 | $29.53 | $33.24 | $29.50 | $31.50 | $31.50 | 448,188 |
| 2019-11-04 | $31.30 | $31.63 | $31.01 | $31.08 | $31.08 | 385,691 |
| 2019-11-01 | $29.11 | $31.42 | $29.11 | $31.15 | $31.15 | 248,820 |
| 2019-10-31 | $28.53 | $29.12 | $28.24 | $28.94 | $28.94 | 576,501 |
| 2019-10-30 | $29.25 | $29.45 | $28.52 | $28.53 | $28.53 | 368,034 |
| 2019-10-29 | $29.39 | $29.67 | $29.05 | $29.25 | $29.25 | 570,001 |
| 2019-10-28 | $30.09 | $30.35 | $29.28 | $29.39 | $29.39 | 253,707 |
| 2019-10-25 | $29.74 | $30.34 | $29.51 | $30.05 | $30.05 | 140,722 |
| 2019-10-24 | $29.57 | $29.86 | $29.41 | $29.66 | $29.66 | 174,927 |
| 2019-10-23 | $29.03 | $29.59 | $28.87 | $29.45 | $29.45 | 225,845 |
| 2019-10-22 | $28.93 | $29.18 | $28.21 | $29.06 | $29.06 | 353,046 |
| 2019-10-21 | $29.49 | $30.12 | $28.99 | $29.01 | $29.01 | 195,432 |
| 2019-10-18 | $30.47 | $30.47 | $29.40 | $29.43 | $29.43 | 161,729 |
| 2019-10-17 | $30.56 | $31.19 | $30.30 | $30.41 | $30.41 | 211,787 |
| 2019-10-16 | $29.78 | $30.74 | $29.78 | $30.33 | $30.33 | 178,134 |
| 2019-10-15 | $29.42 | $29.94 | $29.16 | $29.89 | $29.89 | 108,584 |
| 2019-10-14 | $29.41 | $29.77 | $29.20 | $29.41 | $29.41 | 91,910 |
| 2019-10-11 | $29.37 | $30.02 | $29.28 | $29.56 | $29.56 | 192,316 |
| 2019-10-10 | $28.77 | $29.34 | $28.70 | $28.94 | $28.94 | 103,453 |
| 2019-10-09 | $28.76 | $28.99 | $28.55 | $28.80 | $28.80 | 80,120 |
| 2019-10-08 | $29.02 | $29.18 | $28.27 | $28.50 | $28.50 | 135,323 |
| 2019-10-07 | $29.31 | $29.65 | $29.11 | $29.19 | $29.19 | 354,730 |
| 2019-10-04 | $28.44 | $29.43 | $28.16 | $29.41 | $29.41 | 181,610 |
| 2019-10-03 | $28.28 | $28.54 | $27.75 | $28.35 | $28.35 | 166,568 |
| 2019-10-02 | $29.01 | $29.15 | $28.03 | $28.30 | $28.30 | 180,255 |
| 2019-10-01 | $29.59 | $30.13 | $28.73 | $29.14 | $29.14 | 165,543 |
| 2019-09-30 | $29.19 | $29.53 | $28.85 | $29.38 | $29.38 | 434,615 |
| 2019-09-27 | $29.04 | $29.17 | $28.48 | $29.00 | $29.00 | 225,410 |
| 2019-09-26 | $29.65 | $29.93 | $28.80 | $28.90 | $28.90 | 180,493 |
| 2019-09-25 | $29.93 | $30.28 | $29.58 | $29.65 | $29.65 | 243,799 |
| 2019-09-24 | $30.65 | $30.99 | $29.55 | $30.05 | $30.05 | 208,423 |
| 2019-09-23 | $31.28 | $31.43 | $30.29 | $30.64 | $30.64 | 292,893 |
| 2019-09-20 | $32.07 | $32.81 | $31.04 | $31.19 | $31.19 | 1,439,631 |
| 2019-09-19 | $32.31 | $33.02 | $31.90 | $31.92 | $31.92 | 247,813 |
| 2019-09-18 | $31.67 | $32.34 | $31.27 | $32.27 | $32.27 | 347,447 |
| 2019-09-17 | $30.93 | $31.25 | $30.36 | $31.17 | $31.17 | 161,027 |
| 2019-09-16 | $31.11 | $32.01 | $30.60 | $31.21 | $31.21 | 243,282 |
| 2019-09-13 | $29.98 | $31.21 | $29.81 | $31.10 | $31.10 | 390,365 |
| 2019-09-12 | $29.72 | $29.95 | $29.31 | $29.82 | $29.82 | 239,705 |
| 2019-09-11 | $28.44 | $29.63 | $28.02 | $29.55 | $29.55 | 246,191 |
| 2019-09-10 | $27.51 | $28.39 | $27.39 | $28.37 | $28.37 | 220,240 |
| 2019-09-09 | $27.59 | $27.84 | $27.31 | $27.53 | $27.53 | 205,867 |
| 2019-09-06 | $28.24 | $28.57 | $27.41 | $27.56 | $27.56 | 186,969 |
| 2019-09-05 | $27.64 | $28.70 | $27.60 | $28.18 | $28.18 | 247,036 |
| 2019-09-04 | $27.83 | $28.10 | $27.42 | $27.50 | $27.50 | 235,210 |
| 2019-09-03 | $27.23 | $27.83 | $26.98 | $27.58 | $27.58 | 306,753 |
| 2019-08-30 | $28.11 | $28.60 | $27.47 | $27.51 | $27.51 | 366,978 |
| 2019-08-29 | $27.62 | $28.26 | $27.36 | $27.90 | $27.90 | 259,210 |
| 2019-08-28 | $26.77 | $27.52 | $26.54 | $27.28 | $27.28 | 437,701 |
| 2019-08-27 | $27.61 | $27.61 | $26.67 | $26.90 | $26.90 | 300,142 |
| 2019-08-26 | $28.01 | $28.14 | $27.18 | $27.53 | $27.53 | 467,967 |
| 2019-08-23 | $27.58 | $28.42 | $27.33 | $27.68 | $27.68 | 464,359 |
| 2019-08-22 | $27.61 | $28.02 | $27.38 | $27.78 | $27.78 | 311,522 |
| 2019-08-21 | $27.03 | $27.76 | $26.60 | $27.53 | $27.53 | 323,820 |
| 2019-08-20 | $26.33 | $26.98 | $26.15 | $26.75 | $26.75 | 360,803 |
| 2019-08-19 | $26.80 | $26.88 | $26.32 | $26.44 | $26.44 | 255,413 |
| 2019-08-16 | $26.71 | $27.04 | $26.49 | $26.50 | $26.50 | 248,100 |
| 2019-08-15 | $26.06 | $26.73 | $25.93 | $26.41 | $26.41 | 249,821 |
| 2019-08-14 | $26.48 | $26.49 | $25.85 | $26.08 | $26.08 | 587,897 |
| 2019-08-13 | $26.15 | $27.53 | $26.11 | $26.97 | $26.97 | 503,305 |
| 2019-08-12 | $27.24 | $27.30 | $26.12 | $26.14 | $26.14 | 309,733 |
| 2019-08-09 | $28.39 | $28.39 | $27.31 | $27.51 | $27.51 | 348,191 |
| 2019-08-08 | $27.77 | $28.45 | $27.43 | $28.37 | $28.37 | 429,317 |
| 2019-08-07 | $27.26 | $28.09 | $27.20 | $27.64 | $27.64 | 451,419 |
| 2019-08-06 | $28.00 | $28.45 | $26.60 | $27.21 | $27.21 | 650,668 |
| 2019-08-05 | $31.75 | $32.12 | $27.63 | $28.00 | $28.00 | 1,120,713 |
| 2019-08-02 | $36.00 | $36.40 | $35.25 | $35.56 | $35.56 | 214,127 |
| 2019-08-01 | $36.86 | $37.73 | $36.04 | $36.12 | $36.12 | 223,912 |
| 2019-07-31 | $37.49 | $38.04 | $36.83 | $36.84 | $36.84 | 200,068 |
| 2019-07-30 | $37.11 | $37.50 | $36.72 | $37.43 | $37.43 | 132,143 |
| 2019-07-29 | $37.83 | $38.02 | $37.17 | $37.28 | $37.28 | 291,888 |
| 2019-07-26 | $38.31 | $38.40 | $37.76 | $37.82 | $37.82 | 226,181 |
| 2019-07-25 | $38.20 | $38.66 | $37.92 | $38.21 | $38.21 | 173,965 |
| 2019-07-24 | $37.98 | $38.60 | $37.93 | $38.26 | $38.26 | 554,406 |
| 2019-07-23 | $37.82 | $38.41 | $37.38 | $38.00 | $38.00 | 298,302 |
| 2019-07-22 | $37.95 | $38.24 | $37.38 | $37.68 | $37.68 | 259,760 |
| 2019-07-19 | $38.01 | $39.08 | $37.89 | $37.91 | $37.91 | 226,935 |
| 2019-07-18 | $38.13 | $38.29 | $37.82 | $38.00 | $38.00 | 222,694 |
| 2019-07-17 | $38.72 | $38.72 | $38.02 | $38.13 | $38.13 | 135,628 |
| 2019-07-16 | $38.78 | $39.04 | $38.18 | $38.61 | $38.61 | 201,877 |
| 2019-07-15 | $39.00 | $39.26 | $38.19 | $38.72 | $38.72 | 198,939 |
| 2019-07-12 | $38.09 | $39.04 | $38.02 | $38.99 | $38.99 | 270,492 |
| 2019-07-11 | $39.09 | $39.29 | $38.03 | $38.20 | $38.20 | 173,292 |
| 2019-07-10 | $39.85 | $40.19 | $38.74 | $38.94 | $38.94 | 236,008 |
| 2019-07-09 | $39.70 | $40.04 | $39.30 | $39.59 | $39.59 | 310,347 |
| 2019-07-08 | $40.70 | $40.77 | $39.32 | $39.84 | $39.84 | 227,734 |
| 2019-07-05 | $40.90 | $40.97 | $40.11 | $40.87 | $40.87 | 264,331 |
| 2019-07-03 | $41.11 | $41.43 | $40.54 | $41.01 | $41.01 | 171,253 |
| 2019-07-02 | $41.99 | $41.99 | $40.67 | $41.00 | $41.00 | 159,556 |
| 2019-07-01 | $41.47 | $42.08 | $40.70 | $41.86 | $41.86 | 467,849 |
| 2019-06-28 | $41.56 | $41.86 | $39.98 | $40.22 | $40.22 | 1,093,237 |
| 2019-06-27 | $40.67 | $41.97 | $40.67 | $41.50 | $41.50 | 161,851 |
| 2019-06-26 | $41.32 | $41.45 | $40.76 | $40.78 | $40.78 | 512,681 |
| 2019-06-25 | $40.37 | $41.70 | $40.08 | $40.98 | $40.98 | 232,475 |
| 2019-06-24 | $39.09 | $40.65 | $39.09 | $40.41 | $40.41 | 394,098 |
| 2019-06-21 | $38.71 | $39.19 | $37.55 | $39.09 | $39.09 | 801,861 |
| 2019-06-20 | $39.41 | $39.41 | $38.27 | $38.82 | $38.82 | 370,528 |
| 2019-06-19 | $39.31 | $39.52 | $38.40 | $38.87 | $38.87 | 342,632 |
| 2019-06-18 | $38.96 | $39.63 | $38.61 | $39.09 | $39.09 | 237,747 |
| 2019-06-17 | $39.72 | $39.72 | $37.90 | $38.85 | $38.85 | 472,622 |
| 2019-06-14 | $42.65 | $42.65 | $38.65 | $39.49 | $39.49 | 557,816 |
| 2019-06-13 | $43.73 | $44.22 | $43.30 | $44.20 | $44.20 | 263,807 |
| 2019-06-12 | $43.07 | $43.75 | $42.71 | $43.35 | $43.35 | 183,062 |
| 2019-06-11 | $42.42 | $42.98 | $42.30 | $42.94 | $42.94 | 358,551 |
| 2019-06-10 | $43.00 | $43.00 | $42.22 | $42.27 | $42.27 | 240,853 |
| 2019-06-07 | $43.78 | $43.89 | $42.71 | $42.73 | $42.73 | 403,656 |
| 2019-06-06 | $43.50 | $44.34 | $43.11 | $43.75 | $43.75 | 210,074 |
| 2019-06-05 | $41.64 | $43.42 | $41.64 | $43.37 | $43.37 | 336,760 |
| 2019-06-04 | $41.73 | $42.10 | $41.24 | $41.40 | $41.40 | 197,689 |
| 2019-06-03 | $40.56 | $41.54 | $40.51 | $41.23 | $41.23 | 189,971 |
| 2019-05-31 | $40.49 | $40.93 | $40.24 | $40.67 | $40.67 | 154,278 |
| 2019-05-30 | $40.95 | $41.24 | $40.59 | $40.93 | $40.93 | 225,444 |
| 2019-05-29 | $41.46 | $41.76 | $40.51 | $40.73 | $40.73 | 523,983 |
| 2019-05-28 | $41.58 | $41.95 | $41.17 | $41.81 | $41.81 | 152,719 |
| 2019-05-24 | $41.80 | $41.87 | $40.84 | $41.39 | $41.39 | 313,079 |
| 2019-05-23 | $42.10 | $42.17 | $41.14 | $41.54 | $41.54 | 152,578 |
| 2019-05-22 | $42.73 | $42.92 | $42.34 | $42.57 | $42.57 | 134,975 |
| 2019-05-21 | $42.29 | $42.94 | $41.95 | $42.92 | $42.92 | 256,461 |
| 2019-05-20 | $41.41 | $42.24 | $41.05 | $41.92 | $41.92 | 201,439 |
| 2019-05-17 | $41.64 | $41.91 | $41.19 | $41.35 | $41.35 | 171,285 |
| 2019-05-16 | $41.62 | $42.48 | $41.62 | $42.07 | $42.07 | 244,266 |
| 2019-05-15 | $40.34 | $41.72 | $40.12 | $41.69 | $41.69 | 209,756 |
| 2019-05-14 | $39.57 | $40.51 | $39.44 | $40.39 | $40.39 | 262,853 |
| 2019-05-13 | $39.17 | $39.82 | $38.57 | $39.33 | $39.33 | 397,799 |
| 2019-05-10 | $39.55 | $39.65 | $39.13 | $39.47 | $39.47 | 450,987 |
| 2019-05-09 | $38.00 | $40.00 | $37.92 | $39.68 | $39.68 | 535,715 |
| 2019-05-08 | $35.75 | $38.49 | $35.08 | $38.25 | $38.25 | 580,654 |
| 2019-05-07 | $33.17 | $33.76 | $32.74 | $32.92 | $32.92 | 139,574 |
| 2019-05-06 | $32.97 | $33.57 | $32.97 | $33.45 | $33.45 | 105,197 |
| 2019-05-03 | $33.07 | $33.55 | $32.84 | $33.49 | $33.49 | 196,878 |
| 2019-05-02 | $33.26 | $33.39 | $32.69 | $32.89 | $32.89 | 72,108 |
| 2019-05-01 | $33.85 | $34.27 | $33.24 | $33.28 | $33.28 | 135,028 |
| 2019-04-30 | $33.52 | $33.68 | $32.99 | $33.34 | $33.34 | 143,393 |
| 2019-04-29 | $33.10 | $33.80 | $33.01 | $33.50 | $33.50 | 163,974 |
| 2019-04-26 | $32.97 | $33.51 | $32.86 | $33.13 | $33.13 | 47,990 |
| 2019-04-25 | $32.88 | $33.00 | $32.25 | $32.97 | $32.97 | 111,164 |
| 2019-04-24 | $33.07 | $33.39 | $32.94 | $33.02 | $33.02 | 199,359 |
| 2019-04-23 | $32.35 | $33.23 | $32.35 | $33.13 | $33.13 | 88,883 |
| 2019-04-22 | $32.05 | $32.45 | $31.50 | $32.25 | $32.25 | 116,843 |
| 2019-04-18 | $31.66 | $32.23 | $31.58 | $32.11 | $32.11 | 115,598 |
| 2019-04-17 | $32.66 | $32.70 | $31.40 | $31.69 | $31.69 | 149,836 |
| 2019-04-16 | $32.61 | $32.83 | $32.37 | $32.50 | $32.50 | 124,068 |
| 2019-04-15 | $32.86 | $32.99 | $32.40 | $32.45 | $32.45 | 62,079 |
| 2019-04-12 | $33.17 | $33.17 | $32.76 | $32.81 | $32.81 | 62,175 |
| 2019-04-11 | $32.75 | $33.10 | $32.70 | $32.81 | $32.81 | 55,195 |
| 2019-04-10 | $32.59 | $32.82 | $32.21 | $32.76 | $32.76 | 61,970 |
| 2019-04-09 | $33.26 | $33.26 | $32.49 | $32.54 | $32.54 | 89,847 |
| 2019-04-08 | $33.23 | $33.51 | $32.71 | $33.47 | $33.47 | 85,114 |
| 2019-04-05 | $33.23 | $33.94 | $33.23 | $33.42 | $33.42 | 139,243 |
| 2019-04-04 | $32.92 | $33.51 | $32.92 | $33.23 | $33.23 | 100,754 |
| 2019-04-03 | $33.06 | $33.14 | $32.66 | $32.91 | $32.91 | 119,728 |
| 2019-04-02 | $33.31 | $33.45 | $32.77 | $32.90 | $32.90 | 80,277 |
| 2019-04-01 | $33.40 | $34.18 | $33.14 | $33.25 | $33.25 | 290,368 |
| 2019-03-29 | $31.74 | $32.79 | $31.57 | $32.72 | $32.72 | 535,320 |
| 2019-03-28 | $30.54 | $31.60 | $30.49 | $31.59 | $31.59 | 131,070 |
| 2019-03-27 | $30.83 | $31.05 | $30.13 | $30.53 | $30.53 | 107,392 |
| 2019-03-26 | $31.10 | $31.98 | $30.64 | $30.87 | $30.87 | 124,371 |
| 2019-03-25 | $30.15 | $30.88 | $29.92 | $30.84 | $30.84 | 145,319 |
| 2019-03-22 | $31.60 | $31.61 | $30.33 | $30.36 | $30.36 | 91,536 |
| 2019-03-21 | $31.33 | $31.97 | $31.15 | $31.80 | $31.80 | 82,142 |
| 2019-03-20 | $31.91 | $31.91 | $31.32 | $31.37 | $31.37 | 84,100 |
| 2019-03-19 | $32.65 | $32.65 | $31.71 | $31.91 | $31.91 | 135,012 |
| 2019-03-18 | $31.10 | $32.50 | $31.03 | $32.42 | $32.42 | 206,810 |
| 2019-03-15 | $31.77 | $31.99 | $31.06 | $31.08 | $31.08 | 908,553 |
| 2019-03-14 | $31.71 | $32.13 | $31.63 | $31.75 | $31.75 | 195,829 |
| 2019-03-13 | $31.30 | $32.06 | $31.16 | $31.71 | $31.71 | 296,278 |
| 2019-03-12 | $31.61 | $31.74 | $31.05 | $31.14 | $31.14 | 261,289 |
| 2019-03-11 | $31.85 | $31.85 | $30.83 | $31.64 | $31.64 | 318,625 |
| 2019-03-08 | $32.04 | $32.46 | $31.83 | $32.35 | $32.35 | 96,317 |
| 2019-03-07 | $32.51 | $32.68 | $31.65 | $32.31 | $32.31 | 104,895 |
| 2019-03-06 | $33.25 | $33.38 | $32.30 | $32.44 | $32.44 | 94,898 |
| 2019-03-05 | $33.57 | $33.93 | $33.28 | $33.28 | $33.28 | 142,333 |
| 2019-03-04 | $35.30 | $35.40 | $33.54 | $33.63 | $33.63 | 267,600 |
| 2019-03-01 | $36.11 | $36.11 | $35.18 | $35.31 | $35.31 | 115,238 |
| 2019-02-28 | $35.96 | $36.12 | $35.49 | $35.97 | $35.97 | 92,224 |
| 2019-02-27 | $35.63 | $36.09 | $35.04 | $35.96 | $35.96 | 76,792 |
| 2019-02-26 | $35.97 | $36.27 | $33.61 | $35.85 | $35.85 | 162,129 |
| 2019-02-25 | $35.28 | $36.81 | $35.28 | $36.01 | $36.01 | 298,158 |
| 2019-02-22 | $35.50 | $35.60 | $34.30 | $35.04 | $35.04 | 153,530 |
| 2019-02-21 | $34.50 | $35.51 | $33.33 | $35.47 | $35.47 | 151,456 |
| 2019-02-20 | $33.88 | $34.89 | $33.73 | $34.50 | $34.50 | 94,305 |
| 2019-02-19 | $33.59 | $34.27 | $33.32 | $34.20 | $34.20 | 76,834 |
| 2019-02-15 | $32.77 | $33.96 | $32.40 | $33.76 | $33.76 | 128,221 |
| 2019-02-14 | $33.30 | $33.62 | $32.50 | $32.56 | $32.56 | 192,221 |
| 2019-02-13 | $34.64 | $34.83 | $33.80 | $33.82 | $33.82 | 88,916 |
| 2019-02-12 | $34.17 | $34.70 | $34.08 | $34.41 | $34.41 | 77,014 |
| 2019-02-11 | $32.75 | $34.09 | $32.75 | $34.00 | $34.00 | 158,736 |
| 2019-02-08 | $32.07 | $32.77 | $31.29 | $32.69 | $32.69 | 222,054 |
| 2019-02-07 | $32.20 | $32.50 | $31.75 | $32.19 | $32.19 | 67,170 |
| 2019-02-06 | $32.08 | $32.55 | $31.64 | $32.50 | $32.50 | 108,635 |
| 2019-02-05 | $30.85 | $32.21 | $30.80 | $32.17 | $32.17 | 202,806 |
| 2019-02-04 | $30.65 | $30.71 | $30.40 | $30.60 | $30.60 | 169,841 |
| 2019-02-01 | $30.75 | $30.79 | $30.20 | $30.51 | $30.51 | 67,204 |
| 2019-01-31 | $30.75 | $31.09 | $30.53 | $30.67 | $30.67 | 128,588 |
| 2019-01-30 | $31.00 | $31.00 | $30.32 | $30.75 | $30.75 | 68,762 |
| 2019-01-29 | $30.48 | $31.02 | $30.16 | $30.74 | $30.74 | 56,533 |
| 2019-01-28 | $30.36 | $30.75 | $29.97 | $30.47 | $30.47 | 51,601 |
| 2019-01-25 | $30.83 | $31.16 | $30.56 | $30.61 | $30.61 | 87,276 |
| 2019-01-24 | $30.30 | $31.19 | $29.90 | $30.64 | $30.64 | 83,016 |
| 2019-01-23 | $29.99 | $30.67 | $29.40 | $30.24 | $30.24 | 82,241 |
| 2019-01-22 | $30.38 | $30.64 | $29.47 | $29.85 | $29.85 | 123,562 |
| 2019-01-18 | $30.41 | $31.00 | $30.34 | $30.67 | $30.67 | 96,599 |
| 2019-01-17 | $30.00 | $30.49 | $30.00 | $30.33 | $30.33 | 89,944 |
| 2019-01-16 | $30.62 | $30.78 | $30.15 | $30.16 | $30.16 | 66,930 |
| 2019-01-15 | $30.54 | $30.75 | $30.35 | $30.61 | $30.61 | 43,188 |
| 2019-01-14 | $30.85 | $31.23 | $30.51 | $30.53 | $30.53 | 100,072 |
| 2019-01-11 | $30.56 | $31.13 | $30.50 | $31.03 | $31.03 | 79,745 |
| 2019-01-10 | $30.64 | $30.93 | $30.36 | $30.84 | $30.84 | 88,382 |
| 2019-01-09 | $30.37 | $31.17 | $30.37 | $30.97 | $30.97 | 73,308 |
| 2019-01-08 | $30.35 | $30.44 | $29.94 | $30.38 | $30.38 | 86,215 |
| 2019-01-07 | $29.00 | $30.21 | $28.75 | $30.01 | $30.01 | 241,833 |
| 2019-01-04 | $29.04 | $29.30 | $28.58 | $28.96 | $28.96 | 150,016 |
| 2019-01-03 | $30.54 | $30.96 | $28.49 | $28.55 | $28.55 | 138,902 |
| 2019-01-02 | $29.99 | $31.00 | $29.92 | $30.66 | $30.66 | 190,318 |
| 2018-12-31 | $30.39 | $30.83 | $30.24 | $30.45 | $30.45 | 129,853 |
| 2018-12-28 | $30.34 | $30.91 | $29.96 | $30.35 | $30.35 | 136,262 |
| 2018-12-27 | $29.52 | $30.34 | $29.14 | $30.30 | $30.30 | 191,024 |
| 2018-12-26 | $28.81 | $30.12 | $28.24 | $30.03 | $30.03 | 146,128 |
| 2018-12-24 | $30.32 | $30.45 | $28.36 | $28.60 | $28.60 | 152,139 |
| 2018-12-21 | $31.52 | $32.19 | $29.69 | $30.55 | $30.55 | 735,328 |
| 2018-12-20 | $31.13 | $31.92 | $31.04 | $31.50 | $31.50 | 191,784 |
| 2018-12-19 | $31.98 | $32.46 | $31.07 | $31.30 | $31.30 | 186,815 |
| 2018-12-18 | $31.69 | $32.25 | $31.36 | $31.87 | $31.87 | 140,182 |
| 2018-12-17 | $31.71 | $32.17 | $31.38 | $31.50 | $31.50 | 222,522 |
| 2018-12-14 | $31.32 | $32.29 | $31.32 | $31.77 | $31.77 | 136,213 |
| 2018-12-13 | $31.69 | $31.75 | $31.37 | $31.66 | $31.66 | 97,753 |
| 2018-12-12 | $31.68 | $31.79 | $31.03 | $31.57 | $31.57 | 139,493 |
| 2018-12-11 | $31.37 | $31.47 | $30.76 | $31.34 | $31.34 | 128,087 |
| 2018-12-10 | $30.39 | $31.05 | $30.11 | $30.80 | $30.80 | 194,159 |
| 2018-12-07 | $31.17 | $31.31 | $29.96 | $30.39 | $30.39 | 169,772 |
| 2018-12-06 | $31.48 | $31.65 | $30.19 | $31.18 | $31.18 | 146,515 |
| 2018-12-04 | $33.03 | $33.03 | $31.50 | $31.87 | $31.87 | 168,854 |
| 2018-12-03 | $32.96 | $33.18 | $32.50 | $33.02 | $33.02 | 155,198 |
| 2018-11-30 | $31.54 | $32.46 | $31.33 | $32.46 | $32.46 | 262,229 |
| 2018-11-29 | $31.72 | $32.00 | $31.10 | $31.53 | $31.53 | 92,790 |
| 2018-11-28 | $31.22 | $31.99 | $30.98 | $31.73 | $31.73 | 104,048 |
| 2018-11-27 | $31.49 | $31.51 | $30.83 | $31.03 | $31.03 | 103,354 |
| 2018-11-26 | $31.15 | $31.85 | $31.15 | $31.72 | $31.72 | 113,425 |
| 2018-11-23 | $30.28 | $31.16 | $30.28 | $30.91 | $30.91 | 46,274 |
| 2018-11-21 | $30.58 | $31.18 | $30.23 | $30.57 | $30.57 | 136,956 |
| 2018-11-20 | $29.51 | $30.47 | $29.21 | $30.30 | $30.30 | 155,590 |
| 2018-11-19 | $31.39 | $31.39 | $29.85 | $30.00 | $30.00 | 214,513 |
| 2018-11-16 | $30.99 | $31.49 | $29.81 | $31.41 | $31.41 | 159,822 |
| 2018-11-15 | $29.88 | $31.33 | $29.46 | $31.28 | $31.28 | 216,351 |
| 2018-11-14 | $28.74 | $30.42 | $28.74 | $29.90 | $29.90 | 427,235 |
| 2018-11-13 | $28.76 | $28.85 | $28.24 | $28.46 | $28.46 | 104,957 |
| 2018-11-12 | $29.85 | $29.85 | $28.54 | $28.63 | $28.63 | 100,956 |
| 2018-11-09 | $30.01 | $30.26 | $28.87 | $29.73 | $29.73 | 82,155 |
| 2018-11-08 | $29.98 | $31.40 | $29.76 | $30.05 | $30.05 | 93,388 |
| 2018-11-07 | $29.06 | $30.18 | $28.71 | $29.98 | $29.98 | 134,118 |
| 2018-11-06 | $29.78 | $30.13 | $27.56 | $29.00 | $29.00 | 210,284 |
| 2018-11-05 | $29.81 | $30.24 | $29.81 | $30.11 | $30.11 | 120,331 |
| 2018-11-02 | $29.58 | $30.09 | $29.21 | $29.90 | $29.90 | 227,747 |
| 2018-11-01 | $29.29 | $29.54 | $29.15 | $29.34 | $29.34 | 274,035 |
| 2018-10-31 | $29.54 | $29.75 | $29.08 | $29.16 | $29.16 | 98,523 |
| 2018-10-30 | $29.19 | $29.66 | $28.89 | $29.23 | $29.23 | 134,128 |
| 2018-10-29 | $30.57 | $31.53 | $28.92 | $29.17 | $29.17 | 118,691 |
| 2018-10-26 | $30.08 | $31.56 | $30.08 | $30.15 | $30.15 | 163,240 |
| 2018-10-25 | $31.93 | $31.93 | $30.40 | $30.55 | $30.55 | 171,520 |
| 2018-10-24 | $32.72 | $33.21 | $31.72 | $31.72 | $31.72 | 162,883 |
| 2018-10-23 | $32.36 | $32.90 | $32.10 | $32.70 | $32.70 | 311,720 |
| 2018-10-22 | $32.67 | $33.26 | $32.56 | $32.96 | $32.96 | 80,993 |
| 2018-10-19 | $32.95 | $33.25 | $32.15 | $32.67 | $32.67 | 75,640 |
| 2018-10-18 | $33.79 | $33.83 | $32.77 | $32.89 | $32.89 | 70,857 |
| 2018-10-17 | $34.23 | $34.60 | $33.66 | $33.90 | $33.90 | 107,608 |
| 2018-10-16 | $33.26 | $34.69 | $32.66 | $34.58 | $34.58 | 141,739 |
| 2018-10-15 | $32.17 | $33.48 | $32.00 | $33.38 | $33.38 | 133,335 |
| 2018-10-12 | $32.24 | $33.13 | $31.78 | $32.08 | $32.08 | 154,592 |
| 2018-10-11 | $36.26 | $36.36 | $32.10 | $32.17 | $32.17 | 231,479 |
| 2018-10-10 | $40.22 | $40.73 | $37.68 | $37.75 | $31.94 | 127,860 |
| 2018-10-09 | $40.58 | $40.90 | $39.65 | $40.39 | $34.17 | 134,041 |
| 2018-10-08 | $40.50 | $40.87 | $40.16 | $40.66 | $34.40 | 172,343 |
| 2018-10-05 | $41.76 | $41.76 | $39.83 | $40.46 | $34.23 | 135,513 |
| 2018-10-04 | $42.33 | $42.33 | $41.45 | $41.76 | $35.33 | 70,677 |
| 2018-10-03 | $42.15 | $42.91 | $42.15 | $42.30 | $35.79 | 63,008 |
| 2018-10-02 | $43.50 | $43.75 | $41.96 | $42.02 | $35.55 | 77,968 |
| 2018-10-01 | $43.66 | $43.86 | $43.35 | $43.47 | $36.78 | 174,193 |
| 2018-09-28 | $43.31 | $43.90 | $42.82 | $43.50 | $36.80 | 188,980 |
| 2018-09-27 | $43.11 | $44.00 | $42.89 | $43.26 | $36.60 | 96,737 |
| 2018-09-26 | $43.27 | $43.44 | $42.73 | $42.91 | $36.30 | 87,140 |
| 2018-09-25 | $43.50 | $43.93 | $42.32 | $43.16 | $36.51 | 177,808 |
| 2018-09-24 | $43.67 | $44.21 | $43.03 | $43.45 | $36.76 | 132,341 |
| 2018-09-21 | $43.35 | $44.05 | $43.03 | $43.45 | $36.76 | 589,543 |
| 2018-09-20 | $44.05 | $44.05 | $42.93 | $43.26 | $36.60 | 145,440 |
| 2018-09-19 | $43.54 | $44.15 | $43.37 | $43.86 | $37.11 | 224,522 |
| 2018-09-18 | $43.52 | $43.95 | $42.96 | $43.54 | $36.84 | 165,944 |
| 2018-09-17 | $43.35 | $43.71 | $42.49 | $43.32 | $36.65 | 151,216 |
| 2018-09-14 | $43.10 | $44.10 | $43.10 | $43.42 | $36.73 | 139,749 |
| 2018-09-13 | $43.09 | $43.67 | $42.96 | $43.11 | $36.47 | 108,611 |
| 2018-09-12 | $43.54 | $43.89 | $42.65 | $42.94 | $36.33 | 70,301 |
| 2018-09-11 | $43.93 | $44.00 | $43.21 | $43.48 | $36.79 | 97,305 |
| 2018-09-10 | $44.14 | $44.50 | $43.83 | $44.00 | $37.23 | 136,178 |
| 2018-09-07 | $43.57 | $44.13 | $43.35 | $44.00 | $37.23 | 51,453 |
| 2018-09-06 | $44.08 | $44.50 | $43.58 | $43.76 | $37.02 | 59,559 |
| 2018-09-05 | $43.07 | $44.39 | $42.80 | $43.97 | $37.20 | 154,493 |
| 2018-09-04 | $43.59 | $43.80 | $41.50 | $43.18 | $36.53 | 517,784 |
| 2018-08-31 | $43.62 | $43.84 | $42.56 | $43.51 | $36.81 | 73,390 |
| 2018-08-30 | $44.24 | $44.59 | $43.59 | $43.90 | $37.14 | 71,643 |
| 2018-08-29 | $44.71 | $44.74 | $44.14 | $44.35 | $37.52 | 64,705 |
| 2018-08-28 | $45.01 | $45.07 | $44.47 | $44.79 | $37.89 | 53,924 |
| 2018-08-27 | $45.23 | $45.73 | $44.83 | $45.00 | $38.07 | 72,164 |
| 2018-08-24 | $45.69 | $45.69 | $44.83 | $44.99 | $38.06 | 82,312 |
| 2018-08-23 | $46.06 | $46.30 | $45.19 | $45.48 | $38.48 | 64,987 |
| 2018-08-22 | $46.00 | $46.56 | $45.54 | $46.12 | $39.02 | 100,350 |
| 2018-08-21 | $44.88 | $46.18 | $44.88 | $46.10 | $39.00 | 125,791 |
| 2018-08-20 | $44.56 | $45.25 | $44.51 | $44.86 | $37.95 | 81,011 |
| 2018-08-17 | $44.33 | $44.81 | $43.96 | $44.54 | $37.68 | 129,518 |
| 2018-08-16 | $44.49 | $44.64 | $44.02 | $44.47 | $37.62 | 77,794 |
| 2018-08-15 | $45.19 | $45.19 | $43.45 | $44.24 | $37.43 | 138,777 |
| 2018-08-14 | $45.11 | $46.30 | $44.41 | $45.42 | $38.43 | 115,278 |
| 2018-08-13 | $45.07 | $45.59 | $44.71 | $45.01 | $38.08 | 150,719 |
| 2018-08-10 | $44.31 | $45.22 | $44.17 | $44.94 | $38.02 | 230,229 |
| 2018-08-09 | $43.70 | $44.77 | $43.68 | $44.59 | $37.72 | 232,662 |
| 2018-08-08 | $43.75 | $44.19 | $43.38 | $43.57 | $36.86 | 156,152 |
| 2018-08-07 | $43.62 | $44.22 | $42.69 | $43.74 | $37.01 | 92,126 |
| 2018-08-06 | $41.74 | $43.65 | $41.20 | $43.37 | $36.69 | 289,762 |
| 2018-08-03 | $42.16 | $45.84 | $41.36 | $41.59 | $35.19 | 650,235 |
| 2018-08-02 | $39.53 | $39.92 | $39.27 | $39.55 | $33.46 | 112,911 |
| 2018-08-01 | $41.00 | $41.12 | $39.61 | $39.71 | $33.60 | 109,151 |
| 2018-07-31 | $39.45 | $41.21 | $38.87 | $41.01 | $34.70 | 75,704 |
| 2018-07-30 | $39.64 | $40.80 | $39.20 | $39.24 | $33.20 | 49,277 |
| 2018-07-27 | $40.57 | $41.35 | $39.24 | $39.59 | $33.49 | 62,276 |
| 2018-07-26 | $39.05 | $41.32 | $38.69 | $40.50 | $34.26 | 154,659 |
| 2018-07-25 | $39.02 | $39.10 | $38.35 | $38.96 | $32.96 | 70,203 |
| 2018-07-24 | $39.32 | $39.60 | $38.71 | $39.01 | $33.00 | 54,476 |
| 2018-07-23 | $39.55 | $39.73 | $39.00 | $39.10 | $33.08 | 54,054 |
| 2018-07-20 | $39.35 | $39.89 | $39.35 | $39.60 | $33.50 | 34,611 |
| 2018-07-19 | $38.84 | $39.46 | $38.84 | $39.40 | $33.33 | 88,198 |
| 2018-07-18 | $38.44 | $38.99 | $37.98 | $38.96 | $32.96 | 49,158 |
| 2018-07-17 | $38.23 | $38.61 | $38.22 | $38.47 | $32.55 | 32,872 |
| 2018-07-16 | $38.29 | $38.66 | $37.97 | $38.25 | $32.36 | 37,246 |
| 2018-07-13 | $37.68 | $38.59 | $37.43 | $38.25 | $32.36 | 47,094 |
| 2018-07-12 | $37.09 | $37.75 | $36.66 | $37.67 | $31.87 | 44,471 |
| 2018-07-11 | $37.48 | $37.95 | $36.81 | $36.86 | $31.18 | 44,687 |
| 2018-07-10 | $37.81 | $37.95 | $37.00 | $37.69 | $31.89 | 51,147 |
| 2018-07-09 | $36.52 | $37.74 | $36.17 | $37.72 | $31.91 | 57,311 |
| 2018-07-06 | $36.63 | $36.85 | $36.27 | $36.34 | $30.74 | 64,036 |
| 2018-07-05 | $36.84 | $36.84 | $36.07 | $36.59 | $30.96 | 61,685 |
| 2018-07-03 | $36.48 | $36.85 | $36.09 | $36.62 | $30.98 | 26,658 |
| 2018-07-02 | $35.67 | $36.42 | $35.56 | $36.35 | $30.75 | 93,928 |
| 2018-06-29 | $35.92 | $36.44 | $35.63 | $35.97 | $30.43 | 59,691 |
| 2018-06-28 | $36.15 | $36.25 | $35.13 | $35.88 | $30.36 | 58,893 |
| 2018-06-27 | $36.90 | $37.37 | $36.18 | $36.21 | $30.63 | 79,313 |
| 2018-06-26 | $36.05 | $36.78 | $35.65 | $36.77 | $31.11 | 117,757 |
| 2018-06-25 | $36.66 | $37.28 | $35.69 | $35.91 | $30.38 | 117,584 |
| 2018-06-22 | $37.37 | $37.37 | $36.54 | $36.86 | $31.18 | 171,404 |
| 2018-06-21 | $37.94 | $37.94 | $36.89 | $37.04 | $31.34 | 87,341 |
| 2018-06-20 | $38.42 | $38.68 | $37.83 | $37.99 | $32.14 | 119,969 |
| 2018-06-19 | $38.91 | $39.23 | $37.91 | $38.29 | $32.39 | 200,179 |
| 2018-06-18 | $38.71 | $39.31 | $38.05 | $39.23 | $33.19 | 126,686 |
| 2018-06-15 | $38.36 | $39.08 | $38.07 | $39.03 | $33.02 | 382,748 |
| 2018-06-14 | $38.43 | $38.54 | $37.55 | $38.36 | $32.45 | 130,627 |
| 2018-06-13 | $38.10 | $38.30 | $37.61 | $38.19 | $32.31 | 89,268 |
| 2018-06-12 | $37.74 | $38.52 | $36.58 | $37.99 | $32.14 | 165,197 |
| 2018-06-11 | $37.53 | $38.11 | $36.83 | $37.70 | $31.90 | 175,367 |
| 2018-06-08 | $35.56 | $37.70 | $35.56 | $37.51 | $31.73 | 224,219 |
| 2018-06-07 | $35.52 | $35.58 | $34.99 | $35.56 | $30.08 | 109,591 |
| 2018-06-06 | $35.95 | $36.22 | $35.20 | $35.39 | $29.94 | 99,810 |
| 2018-06-05 | $36.61 | $36.72 | $35.66 | $35.77 | $30.26 | 95,824 |
| 2018-06-04 | $36.84 | $37.11 | $35.97 | $36.67 | $31.02 | 158,083 |
| 2018-06-01 | $35.46 | $36.90 | $35.23 | $36.82 | $31.15 | 189,283 |
| 2018-05-31 | $35.77 | $36.13 | $35.09 | $35.20 | $29.78 | 58,455 |
| 2018-05-30 | $35.41 | $35.93 | $34.85 | $35.78 | $30.27 | 65,401 |
| 2018-05-29 | $35.01 | $35.35 | $34.88 | $35.16 | $29.75 | 65,908 |
| 2018-05-25 | $35.48 | $35.48 | $34.87 | $35.16 | $29.75 | 60,744 |
| 2018-05-24 | $35.31 | $35.97 | $34.45 | $35.53 | $30.06 | 51,645 |
| 2018-05-23 | $34.72 | $35.53 | $34.62 | $35.43 | $29.97 | 113,577 |
| 2018-05-22 | $36.01 | $36.01 | $34.80 | $34.86 | $29.49 | 66,779 |
| 2018-05-21 | $36.02 | $36.58 | $35.74 | $36.00 | $30.46 | 126,390 |
| 2018-05-18 | $35.90 | $35.93 | $35.53 | $35.86 | $30.34 | 79,902 |
| 2018-05-17 | $35.49 | $36.25 | $35.20 | $35.77 | $30.26 | 125,125 |
| 2018-05-16 | $35.02 | $35.76 | $34.58 | $35.48 | $30.02 | 166,516 |
| 2018-05-15 | $35.14 | $35.51 | $33.91 | $35.02 | $29.63 | 116,268 |
| 2018-05-14 | $35.01 | $35.51 | $34.70 | $35.35 | $29.91 | 110,616 |
| 2018-05-11 | $33.85 | $34.91 | $33.75 | $34.85 | $29.48 | 221,095 |
| 2018-05-10 | $34.32 | $34.61 | $33.18 | $33.81 | $28.60 | 357,622 |
| 2018-05-09 | $33.95 | $37.51 | $33.95 | $34.90 | $29.53 | 289,497 |
| 2018-05-08 | $36.58 | $37.81 | $36.28 | $37.55 | $31.77 | 117,161 |
| 2018-05-07 | $35.85 | $36.74 | $35.53 | $36.50 | $30.88 | 161,838 |
| 2018-05-04 | $35.28 | $36.11 | $35.13 | $35.73 | $30.23 | 134,651 |
| 2018-05-03 | $35.65 | $36.21 | $35.15 | $35.51 | $30.04 | 56,550 |
| 2018-05-02 | $35.89 | $36.37 | $35.41 | $35.74 | $30.24 | 119,926 |
| 2018-05-01 | $36.50 | $36.88 | $35.35 | $35.89 | $30.36 | 166,948 |
| 2018-04-30 | $37.85 | $38.27 | $36.56 | $36.58 | $30.95 | 103,540 |
| 2018-04-27 | $38.65 | $38.86 | $37.55 | $37.69 | $31.89 | 101,131 |
| 2018-04-26 | $38.15 | $38.79 | $37.86 | $38.56 | $32.62 | 88,841 |
| 2018-04-25 | $38.10 | $38.36 | $37.48 | $38.06 | $32.20 | 75,908 |
| 2018-04-24 | $38.61 | $39.04 | $37.45 | $38.06 | $32.20 | 92,227 |
| 2018-04-23 | $38.95 | $39.23 | $38.30 | $38.41 | $32.50 | 77,610 |
| 2018-04-20 | $39.06 | $39.06 | $38.49 | $38.75 | $32.78 | 67,347 |
| 2018-04-19 | $39.27 | $39.60 | $38.84 | $38.98 | $32.98 | 76,162 |
| 2018-04-18 | $39.00 | $39.56 | $38.85 | $39.36 | $33.30 | 88,905 |
| 2018-04-17 | $38.33 | $39.02 | $37.79 | $38.87 | $32.88 | 129,894 |
| 2018-04-16 | $36.93 | $37.97 | $36.80 | $37.97 | $32.12 | 87,971 |
| 2018-04-13 | $36.70 | $36.73 | $36.02 | $36.66 | $31.02 | 112,146 |
| 2018-04-12 | $36.63 | $36.91 | $36.45 | $36.61 | $30.97 | 100,245 |
| 2018-04-11 | $36.00 | $36.70 | $36.00 | $36.35 | $30.75 | 144,793 |
| 2018-04-10 | $35.39 | $36.23 | $34.56 | $36.18 | $30.61 | 329,798 |
| 2018-04-09 | $35.69 | $35.96 | $34.83 | $34.86 | $29.49 | 105,382 |
| 2018-04-06 | $36.42 | $36.72 | $35.02 | $35.36 | $29.92 | 136,890 |
| 2018-04-05 | $36.65 | $36.89 | $36.16 | $36.59 | $30.96 | 383,892 |
| 2018-04-04 | $35.88 | $36.55 | $35.76 | $36.23 | $30.65 | 243,853 |
| 2018-04-03 | $36.51 | $37.18 | $36.25 | $36.40 | $30.80 | 190,862 |
| 2018-04-02 | $37.25 | $37.79 | $35.94 | $36.54 | $30.91 | 227,553 |
| 2018-03-29 | $36.75 | $37.84 | $36.72 | $37.30 | $31.56 | 110,095 |
| 2018-03-28 | $36.87 | $37.30 | $36.20 | $36.44 | $30.83 | 176,269 |
| 2018-03-27 | $36.87 | $37.46 | $36.12 | $36.79 | $31.13 | 165,829 |
| 2018-03-26 | $36.25 | $37.88 | $35.75 | $36.78 | $31.12 | 92,691 |
| 2018-03-23 | $36.63 | $36.97 | $35.54 | $35.58 | $30.10 | 196,268 |
| 2018-03-22 | $38.22 | $38.22 | $36.43 | $36.49 | $30.87 | 200,209 |
| 2018-03-21 | $38.45 | $38.90 | $38.00 | $38.56 | $32.62 | 83,994 |
| 2018-03-20 | $38.71 | $39.00 | $38.38 | $38.46 | $32.54 | 52,591 |
| 2018-03-19 | $38.49 | $38.73 | $37.81 | $38.64 | $32.69 | 139,316 |
| 2018-03-16 | $38.91 | $39.17 | $38.21 | $38.56 | $32.62 | 492,263 |
| 2018-03-15 | $39.35 | $39.74 | $38.81 | $38.91 | $32.92 | 125,777 |
| 2018-03-14 | $40.30 | $40.30 | $38.90 | $39.16 | $33.13 | 104,674 |
| 2018-03-13 | $40.83 | $41.14 | $39.87 | $40.09 | $33.92 | 117,400 |
| 2018-03-12 | $40.94 | $41.14 | $40.18 | $40.58 | $34.33 | 160,981 |
| 2018-03-09 | $40.50 | $41.13 | $39.80 | $40.97 | $34.66 | 141,092 |
| 2018-03-08 | $40.72 | $40.72 | $39.56 | $40.11 | $33.93 | 163,432 |
| 2018-03-07 | $39.84 | $40.68 | $38.88 | $40.50 | $34.26 | 132,720 |
| 2018-03-06 | $40.32 | $40.59 | $39.50 | $40.42 | $34.20 | 165,201 |
| 2018-03-05 | $39.85 | $40.26 | $37.29 | $39.88 | $33.74 | 165,964 |
| 2018-03-02 | $38.52 | $40.16 | $38.45 | $40.01 | $33.85 | 178,197 |
| 2018-03-01 | $38.54 | $39.44 | $37.46 | $39.15 | $33.12 | 268,081 |
| 2018-02-28 | $38.83 | $39.38 | $37.93 | $38.55 | $32.61 | 359,310 |
| 2018-02-27 | $38.10 | $41.95 | $37.78 | $38.55 | $32.61 | 539,015 |
| 2018-02-26 | $41.00 | $42.65 | $40.80 | $42.49 | $35.95 | 228,942 |
| 2018-02-23 | $41.49 | $41.91 | $40.54 | $40.73 | $34.46 | 197,102 |
| 2018-02-22 | $42.18 | $42.26 | $41.10 | $41.14 | $34.81 | 133,508 |
| 2018-02-21 | $41.46 | $42.29 | $40.46 | $41.89 | $35.44 | 182,493 |
| 2018-02-20 | $41.74 | $42.18 | $41.25 | $41.33 | $34.97 | 76,963 |
| 2018-02-16 | $41.82 | $42.45 | $41.67 | $41.88 | $35.43 | 154,015 |
| 2018-02-15 | $41.84 | $42.86 | $41.41 | $42.03 | $35.56 | 126,978 |
| 2018-02-14 | $39.95 | $41.58 | $39.95 | $41.43 | $35.05 | 91,545 |
| 2018-02-13 | $39.75 | $40.77 | $39.63 | $40.42 | $34.20 | 108,063 |
| 2018-02-12 | $39.35 | $39.94 | $38.67 | $39.72 | $33.60 | 118,140 |
| 2018-02-09 | $39.49 | $39.80 | $38.17 | $39.09 | $33.07 | 85,206 |
| 2018-02-08 | $40.71 | $40.77 | $38.89 | $38.90 | $32.91 | 111,558 |
| 2018-02-07 | $40.35 | $41.01 | $40.14 | $40.50 | $34.26 | 110,105 |
| 2018-02-06 | $39.22 | $41.04 | $38.95 | $40.41 | $34.19 | 163,032 |
| 2018-02-05 | $42.38 | $42.85 | $39.72 | $39.85 | $33.71 | 166,890 |
| 2018-02-02 | $44.27 | $44.27 | $42.78 | $42.86 | $36.26 | 121,072 |
| 2018-02-01 | $44.46 | $45.23 | $43.51 | $44.55 | $37.69 | 99,825 |
| 2018-01-31 | $45.93 | $46.85 | $44.43 | $44.60 | $37.73 | 136,544 |
| 2018-01-30 | $45.97 | $46.07 | $45.17 | $45.47 | $38.47 | 76,467 |
| 2018-01-29 | $47.24 | $47.55 | $46.01 | $46.41 | $39.26 | 183,335 |
| 2018-01-26 | $47.45 | $47.47 | $46.58 | $47.36 | $40.07 | 82,143 |
| 2018-01-25 | $46.04 | $47.42 | $45.87 | $47.29 | $40.01 | 158,774 |
| 2018-01-24 | $46.39 | $46.39 | $45.38 | $45.69 | $38.65 | 79,225 |
| 2018-01-23 | $46.39 | $46.82 | $45.35 | $46.25 | $39.13 | 99,316 |
| 2018-01-22 | $46.12 | $46.58 | $45.35 | $46.36 | $39.22 | 140,409 |
| 2018-01-19 | $44.16 | $46.28 | $43.91 | $46.22 | $39.10 | 153,667 |
| 2018-01-18 | $45.44 | $45.90 | $43.97 | $44.11 | $37.32 | 191,020 |
| 2018-01-17 | $45.98 | $45.98 | $45.29 | $45.44 | $38.44 | 130,582 |
| 2018-01-16 | $47.87 | $49.45 | $45.75 | $45.79 | $38.74 | 186,776 |
| 2018-01-12 | $43.23 | $48.50 | $43.00 | $47.35 | $40.06 | 666,698 |
| 2018-01-11 | $40.30 | $40.99 | $40.28 | $40.97 | $34.66 | 101,516 |
| 2018-01-10 | $40.14 | $40.45 | $39.61 | $40.22 | $34.03 | 114,161 |
| 2018-01-09 | $40.97 | $41.38 | $40.19 | $40.23 | $34.04 | 103,909 |
| 2018-01-08 | $41.03 | $41.40 | $40.60 | $40.94 | $34.64 | 108,684 |
| 2018-01-05 | $40.74 | $41.46 | $40.68 | $41.07 | $34.75 | 118,585 |
| 2018-01-04 | $40.65 | $41.34 | $40.31 | $40.65 | $34.39 | 111,431 |
| 2018-01-03 | $42.28 | $42.39 | $40.13 | $40.42 | $34.20 | 218,545 |
| 2018-01-02 | $41.73 | $42.27 | $41.61 | $42.27 | $35.76 | 150,736 |
| 2017-12-29 | $41.99 | $42.17 | $41.46 | $41.47 | $35.08 | 85,033 |
| 2017-12-28 | $42.37 | $42.41 | $41.78 | $41.99 | $35.52 | 76,250 |
| 2017-12-27 | $42.61 | $42.88 | $41.97 | $42.31 | $35.80 | 112,898 |
| 2017-12-26 | $42.73 | $43.21 | $42.53 | $42.59 | $36.03 | 70,847 |
| 2017-12-22 | $43.07 | $43.07 | $42.37 | $42.77 | $36.18 | 71,826 |
| 2017-12-21 | $42.70 | $43.10 | $42.14 | $42.91 | $36.30 | 173,384 |
| 2017-12-20 | $41.81 | $42.98 | $41.81 | $42.61 | $36.05 | 105,448 |
| 2017-12-19 | $42.17 | $42.94 | $41.55 | $41.81 | $35.37 | 140,926 |
| 2017-12-18 | $44.00 | $44.00 | $41.76 | $42.17 | $35.68 | 169,237 |
| 2017-12-15 | $40.37 | $41.39 | $40.27 | $41.30 | $34.94 | 677,423 |
| 2017-12-14 | $41.18 | $41.28 | $40.14 | $40.23 | $34.04 | 131,990 |
| 2017-12-13 | $40.88 | $41.80 | $40.88 | $41.16 | $34.82 | 198,741 |
| 2017-12-12 | $42.79 | $42.92 | $40.86 | $40.95 | $34.64 | 214,184 |
| 2017-12-11 | $43.00 | $43.00 | $41.86 | $42.06 | $35.58 | 380,481 |
| 2017-12-08 | $44.19 | $44.19 | $43.19 | $43.25 | $36.59 | 135,665 |
| 2017-12-07 | $42.64 | $43.95 | $39.82 | $43.87 | $37.12 | 284,956 |
| 2017-12-06 | $42.05 | $43.14 | $41.79 | $42.59 | $36.03 | 146,822 |
| 2017-12-05 | $42.10 | $42.46 | $41.74 | $42.06 | $35.58 | 138,516 |
| 2017-12-04 | $41.56 | $42.70 | $41.54 | $42.05 | $35.58 | 161,923 |
| 2017-12-01 | $41.46 | $41.46 | $39.95 | $41.00 | $34.69 | 137,172 |
| 2017-11-30 | $41.65 | $41.87 | $41.15 | $41.49 | $35.10 | 175,506 |
| 2017-11-29 | $40.86 | $41.66 | $40.86 | $41.50 | $35.11 | 149,150 |
| 2017-11-28 | $39.72 | $40.92 | $39.45 | $40.85 | $34.56 | 142,356 |
| 2017-11-27 | $39.62 | $39.74 | $39.18 | $39.66 | $33.55 | 121,300 |
| 2017-11-24 | $39.56 | $39.67 | $39.25 | $39.63 | $33.53 | 36,170 |
| 2017-11-22 | $39.58 | $39.74 | $38.83 | $39.32 | $33.27 | 109,329 |
| 2017-11-21 | $38.91 | $39.98 | $38.53 | $39.58 | $33.49 | 153,297 |
| 2017-11-20 | $38.51 | $38.81 | $38.16 | $38.72 | $32.76 | 69,045 |
| 2017-11-17 | $37.91 | $38.67 | $37.57 | $38.44 | $32.52 | 124,185 |
| 2017-11-16 | $37.34 | $38.03 | $37.34 | $37.95 | $32.11 | 88,398 |
| 2017-11-15 | $37.29 | $38.09 | $37.08 | $37.26 | $31.52 | 107,336 |
| 2017-11-14 | $37.35 | $37.71 | $35.03 | $37.43 | $31.67 | 107,721 |
| 2017-11-13 | $38.02 | $38.14 | $35.17 | $37.54 | $31.76 | 145,744 |
| 2017-11-10 | $38.34 | $38.92 | $38.19 | $38.22 | $32.34 | 277,803 |
| 2017-11-09 | $37.43 | $38.73 | $36.81 | $38.71 | $32.75 | 211,371 |
| 2017-11-08 | $36.52 | $37.71 | $36.37 | $37.56 | $31.78 | 282,481 |
| 2017-11-07 | $34.06 | $37.29 | $33.95 | $36.21 | $30.63 | 290,261 |
| 2017-11-06 | $35.03 | $35.67 | $35.02 | $35.60 | $30.12 | 129,585 |
| 2017-11-03 | $35.14 | $35.26 | $34.72 | $35.04 | $29.64 | 121,030 |
| 2017-11-02 | $34.18 | $35.49 | $34.03 | $35.24 | $29.81 | 223,341 |
| 2017-11-01 | $34.73 | $34.73 | $33.85 | $34.23 | $28.96 | 121,266 |
| 2017-10-31 | $34.60 | $34.71 | $33.96 | $34.40 | $29.10 | 174,547 |
| 2017-10-30 | $35.50 | $35.73 | $34.53 | $34.66 | $29.32 | 207,879 |
| 2017-10-27 | $34.90 | $36.07 | $34.53 | $35.81 | $30.30 | 259,055 |
| 2017-10-26 | $34.52 | $34.69 | $34.41 | $34.63 | $29.30 | 122,851 |
| 2017-10-25 | $34.10 | $34.45 | $33.56 | $34.45 | $29.15 | 229,494 |
| 2017-10-24 | $33.93 | $34.23 | $33.62 | $34.11 | $28.86 | 135,526 |
| 2017-10-23 | $34.00 | $34.00 | $33.64 | $33.75 | $28.55 | 202,880 |
| 2017-10-20 | $33.35 | $34.00 | $33.20 | $33.98 | $28.75 | 177,685 |
| 2017-10-19 | $33.37 | $33.37 | $32.58 | $33.15 | $28.05 | 176,470 |
| 2017-10-18 | $32.70 | $33.45 | $32.70 | $33.44 | $28.29 | 231,448 |
| 2017-10-17 | $31.39 | $33.14 | $31.25 | $32.70 | $27.66 | 286,830 |
| 2017-10-16 | $30.94 | $31.18 | $30.71 | $31.01 | $26.24 | 107,668 |
| 2017-10-13 | $31.15 | $31.15 | $30.79 | $30.86 | $26.11 | 77,442 |
| 2017-10-12 | $30.75 | $31.12 | $30.65 | $31.01 | $26.24 | 75,792 |
| 2017-10-11 | $30.90 | $31.18 | $30.60 | $30.78 | $26.04 | 122,242 |
| 2017-10-10 | $30.94 | $31.24 | $30.56 | $30.91 | $26.15 | 102,362 |
| 2017-10-09 | $31.45 | $31.50 | $30.89 | $30.94 | $26.18 | 88,436 |
| 2017-10-06 | $31.57 | $31.63 | $31.20 | $31.24 | $26.43 | 92,647 |
| 2017-10-05 | $30.91 | $31.79 | $30.87 | $31.72 | $26.84 | 213,702 |
| 2017-10-04 | $30.33 | $30.75 | $30.21 | $30.72 | $25.99 | 124,053 |
| 2017-10-03 | $30.21 | $30.37 | $29.92 | $30.34 | $25.67 | 93,538 |
| 2017-10-02 | $29.74 | $30.17 | $29.65 | $30.15 | $25.51 | 139,860 |
| 2017-09-29 | $29.94 | $30.13 | $29.72 | $29.75 | $25.17 | 109,420 |
| 2017-09-28 | $29.95 | $30.37 | $29.70 | $29.92 | $25.31 | 189,848 |
| 2017-09-27 | $29.02 | $30.08 | $29.02 | $29.98 | $25.36 | 193,502 |
| 2017-09-26 | $28.54 | $29.07 | $28.12 | $29.01 | $24.54 | 262,102 |
| 2017-09-25 | $29.12 | $29.18 | $28.42 | $28.51 | $24.12 | 132,931 |
| 2017-09-22 | $29.06 | $29.17 | $28.81 | $29.10 | $24.62 | 130,821 |
| 2017-09-21 | $28.97 | $29.11 | $28.92 | $29.02 | $24.55 | 118,627 |
| 2017-09-20 | $28.90 | $29.17 | $28.64 | $28.98 | $24.52 | 151,304 |
| 2017-09-19 | $29.00 | $29.00 | $28.53 | $28.79 | $24.36 | 141,595 |
| 2017-09-18 | $28.58 | $28.97 | $28.55 | $28.91 | $24.46 | 154,206 |
| 2017-09-15 | $28.57 | $29.38 | $28.25 | $28.56 | $24.16 | 446,720 |
| 2017-09-14 | $28.25 | $28.52 | $28.00 | $28.50 | $24.11 | 224,353 |
| 2017-09-13 | $28.29 | $28.52 | $28.06 | $28.25 | $23.90 | 202,241 |
| 2017-09-12 | $27.54 | $28.29 | $27.45 | $28.28 | $23.93 | 218,017 |
| 2017-09-11 | $26.75 | $27.55 | $26.51 | $27.52 | $23.28 | 225,799 |
| 2017-09-08 | $26.79 | $26.84 | $26.39 | $26.51 | $22.43 | 244,252 |
| 2017-09-07 | $26.92 | $26.92 | $26.40 | $26.84 | $22.71 | 179,007 |
| 2017-09-06 | $26.29 | $26.89 | $26.09 | $26.88 | $22.74 | 251,014 |
| 2017-09-05 | $26.17 | $26.26 | $25.99 | $26.22 | $22.18 | 185,031 |
| 2017-09-01 | $26.29 | $26.35 | $26.00 | $26.17 | $22.14 | 101,520 |
| 2017-08-31 | $26.39 | $26.48 | $26.11 | $26.29 | $22.24 | 115,932 |
| 2017-08-30 | $26.14 | $26.40 | $25.98 | $26.33 | $22.28 | 166,316 |
| 2017-08-29 | $26.00 | $26.23 | $25.95 | $26.12 | $22.10 | 204,368 |
| 2017-08-28 | $26.15 | $26.18 | $25.98 | $26.09 | $22.07 | 144,381 |
| 2017-08-25 | $26.06 | $26.21 | $25.99 | $26.15 | $22.12 | 77,864 |
| 2017-08-24 | $26.10 | $26.40 | $25.99 | $26.07 | $22.06 | 193,281 |
| 2017-08-23 | $26.06 | $26.21 | $25.98 | $26.00 | $22.00 | 236,089 |
| 2017-08-22 | $26.18 | $26.45 | $26.13 | $26.22 | $22.18 | 150,650 |
| 2017-08-21 | $26.15 | $26.25 | $26.04 | $26.16 | $22.13 | 304,456 |
| 2017-08-18 | $26.00 | $26.43 | $26.00 | $26.18 | $22.15 | 208,423 |
| 2017-08-17 | $26.00 | $26.33 | $25.95 | $26.14 | $22.12 | 550,036 |
| 2017-08-16 | $26.49 | $26.73 | $26.03 | $26.10 | $22.08 | 181,635 |
| 2017-08-15 | $26.50 | $26.56 | $26.25 | $26.45 | $22.38 | 163,273 |
| 2017-08-14 | $26.21 | $26.64 | $26.11 | $26.43 | $22.36 | 200,830 |
| 2017-08-11 | $25.53 | $26.27 | $25.45 | $26.16 | $22.13 | 283,235 |
| 2017-08-10 | $25.56 | $25.85 | $25.15 | $25.48 | $21.56 | 516,510 |
| 2017-08-09 | $25.76 | $25.82 | $25.51 | $25.71 | $21.75 | 237,655 |
| 2017-08-08 | $25.86 | $26.63 | $25.75 | $25.76 | $21.79 | 297,159 |
| 2017-08-07 | $25.13 | $26.06 | $25.07 | $25.95 | $21.95 | 223,453 |
| 2017-08-04 | $25.24 | $25.27 | $25.03 | $25.13 | $21.26 | 327,422 |
| 2017-08-03 | $25.05 | $25.58 | $24.95 | $25.26 | $21.37 | 372,526 |
| 2017-08-02 | $27.30 | $27.90 | $23.95 | $25.17 | $21.29 | 628,587 |
| 2017-08-01 | $29.25 | $29.44 | $28.42 | $28.79 | $24.36 | 324,869 |
| 2017-07-31 | $29.73 | $29.76 | $29.18 | $29.25 | $24.75 | 186,367 |
| 2017-07-28 | $29.55 | $29.82 | $29.12 | $29.70 | $25.13 | 93,698 |
| 2017-07-27 | $29.91 | $29.98 | $29.44 | $29.56 | $25.01 | 140,461 |
| 2017-07-26 | $30.03 | $30.28 | $29.80 | $29.84 | $25.25 | 131,537 |
| 2017-07-25 | $29.95 | $30.66 | $29.95 | $29.98 | $25.36 | 156,786 |
| 2017-07-24 | $30.47 | $30.52 | $29.75 | $29.85 | $25.25 | 120,204 |
| 2017-07-21 | $30.79 | $30.79 | $30.43 | $30.56 | $25.85 | 109,065 |
| 2017-07-20 | $30.62 | $30.97 | $30.56 | $30.64 | $25.92 | 59,865 |
| 2017-07-19 | $30.68 | $31.12 | $30.45 | $30.56 | $25.85 | 139,544 |
| 2017-07-18 | $31.01 | $31.01 | $30.45 | $30.68 | $25.96 | 66,043 |
| 2017-07-17 | $30.97 | $31.47 | $30.67 | $31.05 | $26.27 | 111,697 |
| 2017-07-14 | $31.05 | $31.27 | $30.91 | $30.99 | $26.22 | 55,561 |
| 2017-07-13 | $31.43 | $31.43 | $30.75 | $31.11 | $26.32 | 50,463 |
| 2017-07-12 | $31.38 | $31.68 | $31.17 | $31.44 | $26.60 | 85,546 |
| 2017-07-11 | $30.53 | $31.27 | $30.53 | $31.25 | $26.44 | 86,135 |
| 2017-07-10 | $30.58 | $30.87 | $30.44 | $30.52 | $25.82 | 90,756 |
| 2017-07-07 | $30.48 | $30.70 | $30.03 | $30.66 | $25.94 | 118,634 |
| 2017-07-06 | $30.41 | $30.73 | $30.18 | $30.41 | $25.73 | 149,671 |
| 2017-07-05 | $30.71 | $30.71 | $30.15 | $30.61 | $25.90 | 148,953 |
| 2017-07-03 | $30.65 | $30.92 | $30.42 | $30.71 | $25.98 | 64,960 |
| 2017-06-30 | $30.60 | $30.80 | $30.41 | $30.47 | $25.78 | 124,091 |
| 2017-06-29 | $30.26 | $30.53 | $29.97 | $30.49 | $25.80 | 237,290 |
| 2017-06-28 | $30.07 | $30.43 | $29.93 | $30.23 | $25.58 | 167,935 |
| 2017-06-27 | $29.76 | $30.18 | $29.76 | $29.91 | $25.30 | 128,614 |
| 2017-06-26 | $29.72 | $30.22 | $29.72 | $29.80 | $25.21 | 156,128 |
| 2017-06-23 | $29.88 | $30.24 | $29.52 | $29.73 | $25.15 | 205,530 |
| 2017-06-22 | $29.82 | $30.31 | $29.70 | $29.88 | $25.28 | 109,701 |
| 2017-06-21 | $30.50 | $30.50 | $29.81 | $29.82 | $25.23 | 98,409 |
| 2017-06-20 | $30.57 | $30.58 | $30.27 | $30.29 | $25.63 | 63,227 |
| 2017-06-19 | $30.58 | $30.90 | $30.44 | $30.56 | $25.85 | 94,317 |
| 2017-06-16 | $30.53 | $30.65 | $30.20 | $30.46 | $25.77 | 390,658 |
| 2017-06-15 | $30.60 | $30.88 | $30.51 | $30.77 | $26.03 | 118,691 |
| 2017-06-14 | $31.17 | $31.45 | $30.57 | $30.78 | $26.04 | 98,037 |
| 2017-06-13 | $30.89 | $31.35 | $30.65 | $31.13 | $26.34 | 144,874 |
| 2017-06-12 | $30.92 | $31.29 | $30.51 | $30.84 | $26.09 | 140,698 |
| 2017-06-09 | $30.80 | $30.99 | $30.53 | $30.78 | $26.04 | 129,666 |
| 2017-06-08 | $30.55 | $31.33 | $30.45 | $30.76 | $26.02 | 147,378 |
| 2017-06-07 | $30.57 | $30.78 | $30.08 | $30.52 | $25.82 | 79,254 |
| 2017-06-06 | $30.40 | $30.71 | $30.19 | $30.52 | $25.82 | 75,007 |
| 2017-06-05 | $31.01 | $31.26 | $30.55 | $30.60 | $25.89 | 104,331 |
| 2017-06-02 | $30.91 | $31.63 | $30.91 | $30.97 | $26.20 | 290,172 |
| 2017-06-01 | $30.66 | $30.90 | $30.42 | $30.89 | $26.13 | 190,000 |
| 2017-05-31 | $30.76 | $30.90 | $30.56 | $30.60 | $25.89 | 201,032 |
| 2017-05-30 | $30.80 | $31.01 | $30.66 | $30.70 | $25.97 | 99,574 |
| 2017-05-26 | $30.84 | $31.10 | $30.56 | $30.88 | $26.13 | 99,817 |
| 2017-05-25 | $30.05 | $30.94 | $29.91 | $30.87 | $26.12 | 259,344 |
| 2017-05-24 | $30.05 | $30.24 | $29.77 | $29.99 | $25.37 | 234,028 |
| 2017-05-23 | $30.33 | $30.33 | $29.77 | $30.00 | $25.38 | 284,015 |
| 2017-05-22 | $29.95 | $30.37 | $29.86 | $30.23 | $25.58 | 269,731 |
| 2017-05-19 | $30.06 | $30.35 | $29.93 | $29.95 | $25.34 | 331,491 |
| 2017-05-18 | $30.32 | $30.34 | $29.70 | $29.94 | $25.33 | 277,728 |
| 2017-05-17 | $30.65 | $30.68 | $30.09 | $30.42 | $25.74 | 154,473 |
| 2017-05-16 | $30.69 | $30.87 | $30.42 | $30.80 | $26.06 | 90,558 |
| 2017-05-15 | $30.53 | $31.05 | $30.47 | $30.68 | $25.96 | 105,497 |
| 2017-05-12 | $30.30 | $30.51 | $30.00 | $30.38 | $25.70 | 170,451 |
| 2017-05-11 | $30.77 | $31.02 | $30.35 | $30.41 | $25.73 | 177,568 |
| 2017-05-10 | $30.98 | $31.09 | $30.74 | $30.93 | $26.17 | 214,735 |
| 2017-05-09 | $30.99 | $31.28 | $30.84 | $31.01 | $26.24 | 376,927 |
| 2017-05-08 | $30.75 | $31.09 | $30.75 | $30.94 | $26.18 | 204,736 |
| 2017-05-05 | $33.14 | $33.25 | $30.34 | $30.82 | $26.07 | 500,777 |
| 2017-05-04 | $34.00 | $34.29 | $31.99 | $33.29 | $28.16 | 319,085 |
| 2017-05-03 | $31.64 | $31.77 | $31.06 | $31.44 | $26.60 | 164,474 |
| 2017-05-02 | $31.98 | $32.07 | $31.57 | $31.82 | $26.92 | 99,131 |
| 2017-05-01 | $32.60 | $32.75 | $31.67 | $31.85 | $26.95 | 77,855 |
| 2017-04-28 | $32.75 | $32.83 | $32.30 | $32.51 | $27.50 | 145,055 |
| 2017-04-27 | $32.30 | $32.50 | $32.00 | $32.33 | $27.35 | 92,262 |
| 2017-04-26 | $32.26 | $32.40 | $32.02 | $32.16 | $27.21 | 77,725 |
| 2017-04-25 | $32.07 | $32.55 | $31.82 | $32.25 | $27.28 | 103,741 |
| 2017-04-24 | $31.83 | $32.20 | $31.67 | $31.90 | $26.99 | 280,083 |
| 2017-04-21 | $31.58 | $31.94 | $31.23 | $31.23 | $26.42 | 123,216 |
| 2017-04-20 | $31.21 | $31.58 | $30.84 | $31.57 | $26.71 | 85,680 |
| 2017-04-19 | $31.01 | $31.60 | $30.93 | $31.10 | $26.31 | 106,318 |
| 2017-04-18 | $30.50 | $31.02 | $30.38 | $30.93 | $26.17 | 203,624 |
| 2017-04-17 | $30.51 | $30.84 | $30.10 | $30.57 | $25.86 | 203,685 |
| 2017-04-13 | $31.25 | $31.36 | $30.41 | $30.50 | $25.80 | 216,372 |
| 2017-04-12 | $31.99 | $31.99 | $31.10 | $31.35 | $26.52 | 90,181 |
| 2017-04-11 | $31.53 | $32.01 | $31.28 | $32.00 | $27.07 | 77,696 |
| 2017-04-10 | $31.56 | $32.10 | $31.41 | $31.58 | $26.72 | 91,645 |
| 2017-04-07 | $31.20 | $31.64 | $31.12 | $31.58 | $26.72 | 270,698 |
| 2017-04-06 | $31.04 | $31.56 | $30.51 | $31.35 | $26.52 | 104,530 |
| 2017-04-05 | $31.44 | $32.09 | $30.94 | $31.09 | $26.30 | 195,403 |
| 2017-04-04 | $30.89 | $31.27 | $30.69 | $31.19 | $26.39 | 114,564 |
| 2017-04-03 | $31.91 | $31.99 | $30.50 | $30.84 | $26.09 | 158,883 |
| 2017-03-31 | $31.66 | $31.91 | $31.16 | $31.73 | $26.84 | 180,376 |
| 2017-03-30 | $31.78 | $31.98 | $31.24 | $31.63 | $26.76 | 212,544 |
| 2017-03-29 | $30.83 | $31.88 | $30.45 | $31.85 | $26.95 | 297,903 |
| 2017-03-28 | $29.42 | $30.91 | $29.12 | $30.79 | $26.05 | 763,041 |
| 2017-03-27 | $29.17 | $29.51 | $28.93 | $29.42 | $24.89 | 425,607 |
| 2017-03-24 | $29.87 | $30.00 | $29.00 | $29.20 | $24.70 | 225,837 |
| 2017-03-23 | $28.80 | $30.03 | $28.80 | $29.50 | $24.96 | 259,447 |
| 2017-03-22 | $29.60 | $29.85 | $28.74 | $28.79 | $24.36 | 231,622 |
| 2017-03-21 | $30.36 | $30.42 | $29.51 | $29.69 | $25.12 | 221,020 |
| 2017-03-20 | $30.25 | $30.38 | $29.93 | $30.11 | $25.47 | 419,956 |
| 2017-03-17 | $30.16 | $30.41 | $29.99 | $30.14 | $25.50 | 599,303 |
| 2017-03-16 | $30.46 | $30.71 | $30.14 | $30.25 | $25.59 | 288,548 |
| 2017-03-15 | $30.48 | $30.76 | $30.20 | $30.34 | $25.67 | 347,503 |
| 2017-03-14 | $30.70 | $31.22 | $30.20 | $30.41 | $25.73 | 183,202 |
| 2017-03-13 | $31.02 | $31.35 | $30.72 | $30.87 | $26.12 | 88,132 |
| 2017-03-10 | $31.67 | $31.78 | $31.02 | $31.10 | $26.31 | 101,902 |
| 2017-03-09 | $32.03 | $32.40 | $31.30 | $31.36 | $26.53 | 101,024 |
| 2017-03-08 | $32.83 | $33.12 | $31.97 | $32.04 | $27.11 | 95,919 |
| 2017-03-07 | $33.02 | $33.38 | $32.65 | $32.77 | $27.72 | 62,359 |
| 2017-03-06 | $33.50 | $34.52 | $33.06 | $33.15 | $28.05 | 84,846 |
| 2017-03-03 | $34.33 | $34.39 | $33.51 | $33.56 | $28.39 | 86,937 |
| 2017-03-02 | $34.73 | $35.43 | $33.98 | $34.30 | $29.02 | 124,522 |
| 2017-03-01 | $34.03 | $34.93 | $33.69 | $34.77 | $29.42 | 146,582 |
| 2017-02-28 | $34.55 | $34.66 | $33.45 | $33.51 | $28.35 | 121,268 |
| 2017-02-27 | $33.11 | $34.60 | $33.02 | $34.49 | $29.18 | 156,655 |
| 2017-02-24 | $33.45 | $33.57 | $33.03 | $33.16 | $28.05 | 96,059 |
| 2017-02-23 | $33.75 | $33.80 | $33.48 | $33.65 | $28.47 | 69,208 |
| 2017-02-22 | $34.00 | $34.31 | $33.36 | $33.61 | $28.43 | 124,398 |
| 2017-02-21 | $34.00 | $34.38 | $33.33 | $34.06 | $28.82 | 290,597 |
| 2017-02-17 | $34.40 | $36.10 | $33.73 | $33.99 | $28.76 | 214,541 |
| 2017-02-16 | $33.65 | $33.78 | $33.01 | $33.67 | $28.49 | 275,980 |
| 2017-02-15 | $34.14 | $34.31 | $33.52 | $33.63 | $28.45 | 102,511 |
| 2017-02-14 | $34.26 | $34.44 | $33.93 | $34.20 | $28.93 | 85,738 |
| 2017-02-13 | $33.75 | $34.46 | $33.55 | $34.27 | $28.99 | 92,323 |
| 2017-02-10 | $33.08 | $33.73 | $33.08 | $33.68 | $28.49 | 76,434 |
| 2017-02-09 | $32.93 | $33.23 | $32.85 | $32.98 | $27.90 | 94,856 |
| 2017-02-08 | $33.00 | $33.16 | $32.64 | $32.87 | $27.81 | 130,285 |
| 2017-02-07 | $33.22 | $33.28 | $32.65 | $33.01 | $27.93 | 139,150 |
| 2017-02-06 | $33.00 | $33.25 | $32.98 | $33.08 | $27.99 | 65,671 |
| 2017-02-03 | $32.55 | $33.09 | $32.45 | $33.04 | $27.95 | 78,377 |
| 2017-02-02 | $32.62 | $32.72 | $32.15 | $32.30 | $27.33 | 59,300 |
| 2017-02-01 | $33.17 | $33.46 | $32.28 | $32.63 | $27.61 | 79,457 |
| 2017-01-31 | $32.65 | $32.95 | $32.18 | $32.81 | $27.76 | 80,912 |
| 2017-01-30 | $33.02 | $33.02 | $32.21 | $32.66 | $27.63 | 62,096 |
| 2017-01-27 | $33.04 | $33.30 | $32.91 | $33.18 | $28.07 | 53,741 |
| 2017-01-26 | $33.01 | $33.15 | $32.44 | $32.82 | $27.77 | 62,714 |
| 2017-01-25 | $32.36 | $33.01 | $32.32 | $32.95 | $27.88 | 71,539 |
| 2017-01-24 | $32.12 | $32.81 | $31.90 | $32.65 | $27.62 | 88,319 |
| 2017-01-23 | $31.40 | $32.22 | $31.32 | $32.04 | $27.11 | 112,607 |
| 2017-01-20 | $32.16 | $32.42 | $31.20 | $31.40 | $26.57 | 201,508 |
| 2017-01-19 | $32.84 | $33.15 | $31.39 | $32.13 | $27.18 | 249,482 |
| 2017-01-18 | $33.40 | $33.50 | $32.89 | $33.11 | $28.01 | 65,593 |
| 2017-01-17 | $34.26 | $34.26 | $33.19 | $33.33 | $28.20 | 88,849 |
| 2017-01-13 | $33.67 | $34.60 | $33.67 | $34.39 | $29.09 | 80,469 |
| 2017-01-12 | $34.04 | $34.04 | $32.69 | $33.44 | $28.29 | 110,416 |
| 2017-01-11 | $33.79 | $33.94 | $33.39 | $33.93 | $28.71 | 62,560 |
| 2017-01-10 | $33.59 | $34.69 | $33.43 | $33.79 | $28.59 | 162,977 |
| 2017-01-09 | $33.99 | $34.00 | $33.31 | $33.59 | $28.42 | 143,537 |
| 2017-01-06 | $34.30 | $34.54 | $33.66 | $34.17 | $28.91 | 144,966 |
| 2017-01-05 | $34.73 | $35.08 | $33.34 | $34.21 | $28.94 | 140,663 |
| 2017-01-04 | $34.08 | $34.82 | $34.08 | $34.64 | $29.31 | 143,904 |
| 2017-01-03 | $34.51 | $34.96 | $33.68 | $34.00 | $28.76 | 111,879 |
| 2016-12-30 | $34.50 | $34.50 | $33.69 | $33.84 | $28.63 | 103,493 |
| 2016-12-29 | $34.70 | $34.81 | $33.97 | $34.38 | $29.09 | 56,981 |
| 2016-12-28 | $35.22 | $35.33 | $34.37 | $34.55 | $29.23 | 63,606 |
| 2016-12-27 | $34.61 | $35.34 | $34.61 | $35.19 | $29.77 | 84,535 |
| 2016-12-23 | $34.40 | $34.56 | $33.84 | $34.52 | $29.20 | 67,076 |
| 2016-12-22 | $34.49 | $35.22 | $34.04 | $34.29 | $29.01 | 85,284 |
| 2016-12-21 | $35.45 | $37.17 | $34.23 | $34.35 | $29.06 | 150,037 |
| 2016-12-20 | $37.94 | $38.64 | $34.83 | $35.45 | $29.99 | 276,714 |
| 2016-12-19 | $36.77 | $37.69 | $36.71 | $37.66 | $31.86 | 112,272 |
| 2016-12-16 | $37.02 | $38.46 | $36.50 | $36.62 | $30.98 | 329,733 |
| 2016-12-15 | $36.44 | $37.53 | $36.03 | $37.06 | $31.35 | 87,874 |
| 2016-12-14 | $37.40 | $37.67 | $36.44 | $36.52 | $30.90 | 92,659 |
| 2016-12-13 | $39.10 | $39.17 | $37.08 | $37.24 | $31.51 | 94,194 |
| 2016-12-12 | $40.48 | $40.48 | $38.62 | $38.73 | $32.77 | 159,844 |
| 2016-12-09 | $39.83 | $41.03 | $39.69 | $40.70 | $34.43 | 182,762 |
| 2016-12-08 | $39.18 | $39.83 | $38.60 | $39.46 | $33.38 | 96,503 |
| 2016-12-07 | $38.14 | $39.23 | $37.82 | $38.94 | $32.94 | 85,249 |
| 2016-12-06 | $37.48 | $38.18 | $37.38 | $37.96 | $32.12 | 82,884 |
| 2016-12-05 | $37.46 | $37.96 | $37.19 | $37.44 | $31.68 | 125,437 |
| 2016-12-02 | $36.97 | $37.07 | $36.51 | $36.89 | $31.21 | 62,336 |
| 2016-12-01 | $37.12 | $37.79 | $36.64 | $36.89 | $31.21 | 72,698 |
| 2016-11-30 | $38.00 | $38.10 | $36.83 | $36.92 | $31.24 | 88,887 |
| 2016-11-29 | $38.34 | $38.72 | $37.51 | $37.57 | $31.79 | 94,999 |
| 2016-11-28 | $38.25 | $38.86 | $37.97 | $38.43 | $32.51 | 139,835 |
| 2016-11-25 | $38.69 | $38.69 | $37.81 | $38.36 | $32.45 | 45,800 |
| 2016-11-23 | $37.56 | $38.93 | $37.23 | $38.60 | $32.66 | 157,120 |
| 2016-11-22 | $36.56 | $37.91 | $36.40 | $37.81 | $31.99 | 134,577 |
| 2016-11-21 | $37.46 | $37.46 | $35.68 | $36.71 | $31.06 | 189,057 |
| 2016-11-18 | $35.12 | $35.45 | $34.84 | $35.32 | $29.88 | 86,404 |
| 2016-11-17 | $35.17 | $35.43 | $34.49 | $35.06 | $29.66 | 113,745 |
| 2016-11-16 | $35.03 | $35.25 | $34.52 | $34.99 | $29.60 | 134,688 |
| 2016-11-15 | $35.05 | $35.10 | $34.04 | $34.95 | $29.57 | 109,526 |
| 2016-11-14 | $35.05 | $36.06 | $34.59 | $34.80 | $29.44 | 157,312 |
| 2016-11-11 | $32.85 | $34.96 | $32.85 | $34.91 | $29.53 | 245,250 |
| 2016-11-10 | $33.29 | $33.61 | $32.65 | $32.84 | $27.78 | 330,764 |
| 2016-11-09 | $30.65 | $34.32 | $30.64 | $33.14 | $28.04 | 459,543 |
| 2016-11-08 | $34.00 | $34.00 | $28.32 | $30.76 | $26.02 | 711,980 |
| 2016-11-07 | $37.34 | $37.79 | $36.60 | $37.63 | $31.84 | 119,355 |
| 2016-11-04 | $35.51 | $37.06 | $35.51 | $36.47 | $30.85 | 117,135 |
| 2016-11-03 | $35.76 | $36.07 | $35.30 | $35.39 | $29.94 | 83,160 |
| 2016-11-02 | $36.43 | $36.94 | $35.47 | $35.62 | $30.14 | 135,025 |
| 2016-11-01 | $37.03 | $37.37 | $36.28 | $36.35 | $30.75 | 75,035 |
| 2016-10-31 | $37.17 | $37.23 | $35.96 | $37.02 | $31.32 | 111,321 |
| 2016-10-28 | $36.13 | $37.10 | $36.13 | $36.97 | $31.28 | 108,187 |
| 2016-10-27 | $36.44 | $37.09 | $35.81 | $36.18 | $30.61 | 92,459 |
| 2016-10-26 | $36.14 | $36.75 | $36.14 | $36.46 | $30.85 | 102,835 |
| 2016-10-25 | $36.21 | $36.65 | $35.81 | $36.25 | $30.67 | 222,199 |
| 2016-10-24 | $36.20 | $37.17 | $36.11 | $36.28 | $30.69 | 140,936 |
| 2016-10-21 | $35.60 | $35.96 | $35.43 | $35.75 | $30.25 | 65,992 |
| 2016-10-20 | $36.60 | $37.09 | $35.76 | $35.85 | $30.33 | 147,194 |
| 2016-10-19 | $36.60 | $37.24 | $36.39 | $36.77 | $31.11 | 101,585 |
| 2016-10-18 | $36.80 | $37.00 | $36.35 | $36.51 | $30.89 | 45,085 |
| 2016-10-17 | $35.69 | $36.53 | $35.56 | $36.38 | $30.78 | 61,855 |
| 2016-10-14 | $35.93 | $36.24 | $35.62 | $35.75 | $30.25 | 136,984 |
| 2016-10-13 | $35.21 | $36.34 | $34.25 | $35.61 | $30.13 | 76,481 |
| 2016-10-12 | $35.55 | $35.64 | $35.16 | $35.55 | $30.08 | 122,774 |
| 2016-10-11 | $36.31 | $36.58 | $35.34 | $35.57 | $30.09 | 105,037 |
| 2016-10-10 | $36.64 | $37.32 | $36.09 | $36.35 | $30.75 | 169,105 |
| 2016-10-07 | $38.06 | $38.56 | $36.53 | $36.62 | $30.98 | 222,063 |
| 2016-10-06 | $40.50 | $40.84 | $38.02 | $38.24 | $32.35 | 211,990 |
| 2016-10-05 | $45.93 | $46.66 | $44.92 | $46.58 | $39.41 | 128,372 |
| 2016-10-04 | $44.83 | $46.44 | $44.71 | $45.73 | $38.69 | 169,224 |
| 2016-10-03 | $44.79 | $44.87 | $44.04 | $44.79 | $37.89 | 88,943 |
| 2016-09-30 | $44.51 | $45.34 | $43.96 | $45.05 | $38.11 | 99,380 |
| 2016-09-29 | $44.42 | $44.70 | $44.01 | $44.23 | $37.42 | 70,129 |
| 2016-09-28 | $44.34 | $44.54 | $44.19 | $44.48 | $37.63 | 72,860 |
| 2016-09-27 | $43.62 | $44.56 | $43.50 | $44.22 | $37.41 | 177,304 |
| 2016-09-26 | $43.65 | $44.10 | $43.43 | $43.50 | $36.80 | 80,472 |
| 2016-09-23 | $43.79 | $44.18 | $43.52 | $43.83 | $37.08 | 71,295 |
| 2016-09-22 | $43.37 | $44.02 | $43.37 | $43.96 | $37.19 | 61,434 |
| 2016-09-21 | $42.42 | $43.03 | $42.02 | $42.99 | $36.37 | 79,139 |
| 2016-09-20 | $42.46 | $43.28 | $42.00 | $42.29 | $35.78 | 81,448 |
| 2016-09-19 | $42.56 | $42.83 | $42.01 | $42.26 | $35.75 | 53,672 |
| 2016-09-16 | $42.34 | $42.90 | $40.89 | $42.49 | $35.95 | 233,957 |
| 2016-09-15 | $41.53 | $42.42 | $41.09 | $42.34 | $35.82 | 44,533 |
| 2016-09-14 | $41.91 | $42.72 | $41.43 | $41.56 | $35.16 | 78,087 |
| 2016-09-13 | $42.35 | $42.75 | $41.46 | $41.68 | $35.26 | 96,793 |
| 2016-09-12 | $42.88 | $43.42 | $41.71 | $42.90 | $36.29 | 132,688 |
| 2016-09-09 | $44.46 | $44.46 | $42.99 | $43.01 | $36.39 | 111,142 |
| 2016-09-08 | $44.75 | $45.07 | $44.10 | $44.81 | $37.91 | 51,213 |
| 2016-09-07 | $44.25 | $45.12 | $44.19 | $44.80 | $37.90 | 106,647 |
| 2016-09-06 | $45.00 | $45.24 | $44.17 | $44.19 | $37.39 | 106,466 |
| 2016-09-02 | $45.05 | $45.45 | $44.82 | $45.03 | $38.10 | 114,109 |
| 2016-09-01 | $44.86 | $45.34 | $44.36 | $44.98 | $38.05 | 91,562 |
| 2016-08-31 | $44.64 | $45.29 | $44.20 | $44.81 | $37.91 | 98,667 |
| 2016-08-30 | $44.34 | $45.29 | $44.34 | $44.62 | $37.75 | 210,040 |
| 2016-08-29 | $43.97 | $44.60 | $43.97 | $44.46 | $37.61 | 39,779 |
| 2016-08-26 | $43.83 | $44.37 | $43.53 | $43.99 | $37.22 | 72,301 |
| 2016-08-25 | $43.39 | $43.85 | $43.29 | $43.81 | $37.06 | 58,252 |
| 2016-08-24 | $43.97 | $44.45 | $43.60 | $43.81 | $37.06 | 77,876 |
| 2016-08-23 | $43.84 | $44.45 | $43.67 | $44.04 | $37.26 | 74,327 |
| 2016-08-22 | $43.64 | $44.20 | $42.08 | $43.59 | $36.88 | 65,216 |
| 2016-08-19 | $43.27 | $44.20 | $39.93 | $43.74 | $37.01 | 129,647 |
| 2016-08-18 | $42.83 | $43.82 | $42.83 | $43.38 | $36.70 | 45,746 |
| 2016-08-17 | $42.98 | $43.23 | $42.48 | $42.83 | $36.24 | 87,397 |
| 2016-08-16 | $43.22 | $43.76 | $42.90 | $43.03 | $36.40 | 225,114 |
| 2016-08-15 | $42.37 | $43.65 | $42.30 | $43.28 | $36.62 | 92,147 |
| 2016-08-12 | $41.99 | $42.39 | $41.56 | $42.33 | $35.81 | 123,236 |
| 2016-08-11 | $41.35 | $42.04 | $40.77 | $41.89 | $35.44 | 124,818 |
| 2016-08-10 | $41.33 | $41.70 | $40.32 | $41.12 | $34.79 | 86,996 |
| 2016-08-09 | $42.00 | $42.06 | $41.03 | $41.42 | $35.04 | 140,507 |
| 2016-08-08 | $41.63 | $42.03 | $41.12 | $41.99 | $35.52 | 131,839 |
| 2016-08-05 | $40.10 | $42.07 | $39.79 | $41.46 | $35.08 | 212,356 |
| 2016-08-04 | $39.79 | $40.72 | $39.25 | $40.11 | $33.93 | 146,826 |
| 2016-08-03 | $37.78 | $40.16 | $37.06 | $40.15 | $33.96 | 232,932 |
| 2016-08-02 | $39.03 | $39.47 | $37.34 | $38.17 | $32.29 | 227,672 |
| 2016-08-01 | $38.15 | $39.30 | $37.65 | $39.06 | $33.05 | 262,856 |
| 2016-07-29 | $37.54 | $38.39 | $37.01 | $38.27 | $32.38 | 185,358 |
| 2016-07-28 | $38.09 | $38.09 | $36.98 | $37.51 | $31.73 | 114,648 |
| 2016-07-27 | $36.42 | $38.18 | $36.07 | $38.03 | $32.17 | 148,319 |
| 2016-07-26 | $35.68 | $36.40 | $35.40 | $36.35 | $30.75 | 118,364 |
| 2016-07-25 | $36.34 | $36.34 | $35.40 | $35.71 | $30.21 | 142,708 |
| 2016-07-22 | $36.08 | $36.46 | $35.35 | $36.42 | $30.81 | 91,878 |
| 2016-07-21 | $35.80 | $36.71 | $34.32 | $36.13 | $30.57 | 166,886 |
| 2016-07-20 | $35.39 | $36.09 | $35.22 | $35.90 | $30.37 | 54,033 |
| 2016-07-19 | $35.30 | $35.84 | $35.16 | $35.32 | $29.88 | 97,184 |
| 2016-07-18 | $35.25 | $35.74 | $35.06 | $35.30 | $29.86 | 110,775 |
| 2016-07-15 | $35.30 | $35.68 | $34.96 | $35.41 | $29.96 | 104,712 |
| 2016-07-14 | $35.13 | $35.50 | $34.75 | $34.97 | $29.59 | 231,192 |
| 2016-07-13 | $35.58 | $35.67 | $34.42 | $34.78 | $29.42 | 238,025 |
| 2016-07-12 | $35.05 | $35.88 | $34.21 | $35.45 | $29.99 | 115,961 |
| 2016-07-11 | $35.06 | $35.20 | $34.56 | $34.68 | $29.34 | 133,019 |
| 2016-07-08 | $33.34 | $34.86 | $33.34 | $34.73 | $29.38 | 189,737 |
| 2016-07-07 | $32.54 | $33.17 | $32.48 | $32.94 | $27.87 | 144,831 |
| 2016-07-06 | $31.92 | $32.70 | $31.64 | $32.39 | $27.40 | 160,639 |
| 2016-07-05 | $33.34 | $33.41 | $32.15 | $32.26 | $27.29 | 156,815 |
| 2016-07-01 | $33.29 | $33.92 | $32.61 | $33.34 | $28.21 | 119,610 |
| 2016-06-30 | $32.68 | $33.36 | $32.38 | $33.26 | $28.14 | 133,645 |
| 2016-06-29 | $32.46 | $33.79 | $32.26 | $32.69 | $27.66 | 148,073 |
| 2016-06-28 | $32.23 | $32.62 | $31.76 | $31.80 | $26.90 | 165,306 |
| 2016-06-27 | $32.63 | $33.04 | $31.37 | $31.83 | $26.93 | 399,498 |
| 2016-06-24 | $32.98 | $34.31 | $32.84 | $33.20 | $28.09 | 518,580 |
| 2016-06-23 | $34.78 | $35.16 | $34.41 | $34.95 | $29.57 | 126,999 |
| 2016-06-22 | $35.03 | $35.22 | $34.17 | $34.22 | $28.95 | 92,023 |
| 2016-06-21 | $35.52 | $35.52 | $34.69 | $35.02 | $29.63 | 90,860 |
| 2016-06-20 | $36.21 | $36.34 | $35.35 | $35.46 | $30.00 | 64,439 |
| 2016-06-17 | $35.59 | $36.08 | $35.03 | $35.55 | $30.08 | 144,572 |
| 2016-06-16 | $35.54 | $35.73 | $34.69 | $35.47 | $30.01 | 85,839 |
| 2016-06-15 | $35.91 | $36.33 | $35.37 | $35.70 | $30.20 | 96,919 |
| 2016-06-14 | $36.28 | $36.51 | $35.31 | $35.64 | $30.15 | 105,926 |
| 2016-06-13 | $37.50 | $37.70 | $36.20 | $36.35 | $30.75 | 123,701 |
| 2016-06-10 | $38.10 | $38.23 | $37.34 | $37.70 | $31.90 | 143,096 |
| 2016-06-09 | $38.99 | $39.06 | $38.44 | $38.74 | $32.77 | 126,282 |
| 2016-06-08 | $39.31 | $39.39 | $38.91 | $39.15 | $33.12 | 73,841 |
| 2016-06-07 | $39.32 | $39.67 | $39.05 | $39.17 | $33.13 | 141,007 |
| 2016-06-06 | $38.59 | $39.63 | $38.23 | $39.35 | $33.29 | 115,169 |
| 2016-06-03 | $38.99 | $39.50 | $38.15 | $38.62 | $32.67 | 124,323 |
| 2016-06-02 | $38.74 | $39.19 | $38.51 | $39.15 | $33.12 | 126,925 |
| 2016-06-01 | $38.36 | $38.90 | $37.83 | $38.81 | $32.83 | 146,239 |
| 2016-05-31 | $38.18 | $38.93 | $37.97 | $38.50 | $32.57 | 119,176 |
| 2016-05-27 | $37.99 | $38.35 | $37.65 | $38.21 | $32.33 | 105,303 |
| 2016-05-26 | $38.24 | $38.44 | $37.80 | $37.99 | $32.14 | 153,581 |
| 2016-05-25 | $38.07 | $38.50 | $37.75 | $38.23 | $32.34 | 204,201 |
| 2016-05-24 | $36.41 | $38.17 | $36.09 | $37.90 | $32.06 | 182,479 |
| 2016-05-23 | $36.04 | $36.11 | $35.18 | $35.89 | $30.36 | 185,166 |
| 2016-05-20 | $34.77 | $36.10 | $34.24 | $36.01 | $30.47 | 218,232 |
| 2016-05-19 | $35.10 | $35.43 | $34.31 | $34.72 | $29.37 | 121,938 |
| 2016-05-18 | $34.15 | $35.71 | $34.03 | $35.27 | $29.84 | 192,512 |
| 2016-05-17 | $35.37 | $35.73 | $34.00 | $34.22 | $28.95 | 216,638 |
| 2016-05-16 | $35.09 | $36.11 | $35.03 | $35.39 | $29.94 | 112,890 |
| 2016-05-13 | $35.27 | $35.68 | $35.01 | $35.12 | $29.71 | 129,885 |
| 2016-05-12 | $34.99 | $35.52 | $34.87 | $35.35 | $29.91 | 135,795 |
| 2016-05-11 | $35.52 | $35.61 | $34.79 | $34.83 | $29.47 | 236,652 |
| 2016-05-10 | $34.63 | $35.55 | $34.50 | $35.47 | $30.01 | 152,743 |
| 2016-05-09 | $35.14 | $35.25 | $33.77 | $34.54 | $29.22 | 141,452 |
| 2016-05-06 | $33.71 | $35.62 | $33.35 | $35.29 | $29.86 | 275,793 |
| 2016-05-05 | $33.00 | $35.79 | $32.54 | $33.71 | $28.52 | 442,039 |
| 2016-05-04 | $35.00 | $35.31 | $30.51 | $32.94 | $27.87 | 657,207 |
| 2016-05-03 | $37.05 | $37.68 | $36.16 | $36.37 | $30.77 | 114,707 |
| 2016-05-02 | $37.05 | $37.59 | $36.50 | $37.56 | $31.78 | 99,962 |
| 2016-04-29 | $37.57 | $39.00 | $36.91 | $36.95 | $31.26 | 170,722 |
| 2016-04-28 | $36.67 | $38.52 | $36.67 | $37.77 | $31.95 | 130,666 |
| 2016-04-27 | $36.84 | $37.19 | $36.56 | $37.06 | $31.35 | 156,542 |
| 2016-04-26 | $35.94 | $37.13 | $35.82 | $36.98 | $31.29 | 236,895 |
| 2016-04-25 | $36.84 | $37.10 | $35.74 | $35.91 | $30.38 | 147,318 |
| 2016-04-22 | $36.34 | $37.18 | $36.34 | $37.07 | $31.36 | 195,155 |
| 2016-04-21 | $36.82 | $37.40 | $36.29 | $36.42 | $30.81 | 296,106 |
| 2016-04-20 | $38.27 | $38.27 | $36.01 | $36.71 | $31.06 | 226,358 |
| 2016-04-19 | $38.99 | $39.26 | $38.52 | $38.72 | $32.76 | 84,014 |
| 2016-04-18 | $38.29 | $39.05 | $38.17 | $38.79 | $32.82 | 103,752 |
| 2016-04-15 | $38.91 | $40.05 | $38.20 | $38.55 | $32.61 | 156,882 |
| 2016-04-14 | $39.36 | $39.46 | $38.77 | $39.06 | $33.05 | 140,725 |
| 2016-04-13 | $37.96 | $39.43 | $37.96 | $39.24 | $33.20 | 212,921 |
| 2016-04-12 | $37.43 | $38.22 | $37.28 | $37.78 | $31.96 | 160,533 |
| 2016-04-11 | $37.59 | $38.00 | $36.78 | $37.33 | $31.58 | 148,571 |
| 2016-04-08 | $38.02 | $38.98 | $37.25 | $37.32 | $31.57 | 144,324 |
| 2016-04-07 | $37.81 | $38.87 | $37.55 | $37.62 | $31.83 | 172,365 |
| 2016-04-06 | $37.44 | $38.42 | $36.99 | $38.12 | $32.25 | 124,582 |
| 2016-04-05 | $37.07 | $38.13 | $37.07 | $37.38 | $31.62 | 124,349 |
| 2016-04-04 | $38.17 | $38.60 | $37.62 | $37.80 | $31.98 | 145,368 |
| 2016-04-01 | $37.71 | $38.31 | $36.80 | $38.15 | $32.28 | 136,714 |
| 2016-03-31 | $37.94 | $38.67 | $37.45 | $38.15 | $32.28 | 131,997 |
| 2016-03-30 | $37.84 | $38.29 | $37.23 | $38.05 | $32.19 | 147,864 |
| 2016-03-29 | $35.55 | $37.72 | $35.01 | $37.66 | $31.86 | 117,845 |
| 2016-03-28 | $36.71 | $36.71 | $35.46 | $35.74 | $30.24 | 93,633 |
| 2016-03-24 | $36.13 | $36.69 | $35.50 | $36.48 | $30.86 | 109,898 |
| 2016-03-23 | $37.29 | $37.88 | $36.35 | $36.43 | $30.82 | 136,152 |
| 2016-03-22 | $38.00 | $38.00 | $36.87 | $37.51 | $31.73 | 136,211 |
| 2016-03-21 | $38.26 | $38.67 | $37.76 | $37.91 | $32.07 | 171,762 |
| 2016-03-18 | $38.30 | $39.00 | $37.56 | $38.31 | $32.41 | 445,515 |
| 2016-03-17 | $36.65 | $38.34 | $36.18 | $38.00 | $32.15 | 201,562 |
| 2016-03-16 | $35.25 | $36.97 | $34.50 | $36.67 | $31.02 | 188,182 |
| 2016-03-15 | $36.04 | $36.27 | $34.99 | $35.34 | $29.90 | 322,057 |
| 2016-03-14 | $37.20 | $37.36 | $35.66 | $36.17 | $30.60 | 218,787 |
| 2016-03-11 | $35.30 | $37.49 | $35.22 | $37.47 | $31.70 | 285,455 |
| 2016-03-10 | $35.73 | $35.73 | $34.90 | $35.08 | $29.68 | 234,519 |
| 2016-03-09 | $36.42 | $36.74 | $34.92 | $35.51 | $30.04 | 318,480 |
| 2016-03-08 | $36.95 | $37.17 | $35.00 | $36.39 | $30.79 | 414,196 |
| 2016-03-07 | $36.03 | $37.55 | $35.51 | $37.37 | $31.62 | 354,867 |
| 2016-03-04 | $35.71 | $36.94 | $35.60 | $36.29 | $30.70 | 244,530 |
| 2016-03-03 | $34.32 | $36.15 | $34.16 | $35.59 | $30.11 | 344,389 |
| 2016-03-02 | $33.22 | $34.41 | $32.30 | $34.20 | $28.93 | 345,762 |
| 2016-03-01 | $32.00 | $32.75 | $31.84 | $32.74 | $27.70 | 246,625 |
| 2016-02-29 | $31.05 | $32.85 | $30.95 | $31.81 | $26.91 | 401,956 |
| 2016-02-26 | $29.50 | $30.69 | $28.92 | $30.32 | $25.65 | 226,784 |
| 2016-02-25 | $28.90 | $30.56 | $28.69 | $29.29 | $24.78 | 318,726 |
| 2016-02-24 | $27.96 | $28.62 | $27.29 | $28.40 | $24.03 | 131,693 |
| 2016-02-23 | $27.68 | $28.51 | $27.33 | $28.29 | $23.93 | 181,208 |
| 2016-02-22 | $27.68 | $28.30 | $27.41 | $27.84 | $23.55 | 177,669 |
| 2016-02-19 | $26.74 | $28.91 | $26.27 | $27.50 | $23.27 | 252,725 |
| 2016-02-18 | $26.06 | $27.28 | $25.70 | $27.03 | $22.87 | 405,509 |
| 2016-02-17 | $29.35 | $30.07 | $24.75 | $25.02 | $21.17 | 1,094,484 |
| 2016-02-16 | $29.15 | $30.14 | $28.45 | $30.01 | $25.39 | 233,207 |
| 2016-02-12 | $28.85 | $29.80 | $28.43 | $28.92 | $24.47 | 133,985 |
| 2016-02-11 | $28.90 | $28.90 | $27.19 | $28.47 | $24.09 | 199,916 |
| 2016-02-10 | $29.24 | $29.86 | $28.83 | $29.51 | $24.97 | 288,595 |
| 2016-02-09 | $29.14 | $29.51 | $28.75 | $29.08 | $24.60 | 151,545 |
| 2016-02-08 | $29.11 | $29.74 | $28.04 | $29.65 | $25.08 | 181,765 |
| 2016-02-05 | $30.43 | $31.72 | $29.34 | $29.39 | $24.86 | 171,473 |
| 2016-02-04 | $29.29 | $30.74 | $29.28 | $30.59 | $25.88 | 271,673 |
| 2016-02-03 | $29.46 | $29.46 | $27.51 | $29.25 | $24.75 | 377,766 |
| 2016-02-02 | $30.75 | $30.75 | $27.94 | $28.81 | $24.37 | 396,260 |
| 2016-02-01 | $32.13 | $32.25 | $30.79 | $31.04 | $26.26 | 249,644 |
| 2016-01-29 | $31.94 | $32.58 | $31.70 | $32.24 | $27.28 | 241,019 |
| 2016-01-28 | $32.96 | $33.23 | $31.69 | $31.94 | $27.02 | 184,492 |
| 2016-01-27 | $33.40 | $33.78 | $32.29 | $32.67 | $27.64 | 234,008 |
| 2016-01-26 | $34.25 | $34.30 | $33.59 | $33.79 | $28.59 | 189,010 |
| 2016-01-25 | $34.07 | $34.93 | $33.88 | $33.97 | $28.74 | 112,662 |
| 2016-01-22 | $34.18 | $34.96 | $33.38 | $34.28 | $29.00 | 174,686 |
| 2016-01-21 | $33.18 | $34.48 | $32.95 | $33.58 | $28.41 | 108,548 |
| 2016-01-20 | $31.59 | $33.60 | $30.54 | $33.18 | $28.07 | 178,052 |
| 2016-01-19 | $34.23 | $34.23 | $31.70 | $32.23 | $27.27 | 135,132 |
| 2016-01-15 | $34.89 | $34.89 | $32.74 | $33.78 | $28.58 | 172,602 |
| 2016-01-14 | $34.99 | $36.55 | $34.30 | $36.00 | $30.46 | 179,624 |
| 2016-01-13 | $35.57 | $36.67 | $34.18 | $34.64 | $29.31 | 275,374 |
| 2016-01-12 | $35.93 | $36.34 | $34.28 | $35.45 | $29.99 | 258,966 |
| 2016-01-11 | $36.66 | $36.77 | $35.34 | $35.53 | $30.06 | 206,406 |
| 2016-01-08 | $37.25 | $37.61 | $35.96 | $36.36 | $30.76 | 283,156 |
| 2016-01-07 | $38.33 | $38.67 | $37.20 | $37.23 | $31.50 | 324,207 |
| 2016-01-06 | $39.15 | $39.44 | $38.56 | $39.22 | $33.18 | 237,014 |
| 2016-01-05 | $38.80 | $40.07 | $38.66 | $39.73 | $33.61 | 256,411 |
| 2016-01-04 | $39.92 | $40.05 | $38.49 | $38.79 | $32.82 | 260,837 |
| 2015-12-31 | $40.61 | $41.66 | $40.20 | $40.71 | $34.44 | 200,661 |
| 2015-12-30 | $40.31 | $41.03 | $40.12 | $40.84 | $34.55 | 183,063 |
| 2015-12-29 | $39.08 | $40.50 | $38.92 | $40.42 | $34.20 | 142,045 |
| 2015-12-28 | $40.13 | $40.13 | $38.29 | $38.79 | $32.82 | 187,063 |
| 2015-12-24 | $40.70 | $40.94 | $39.28 | $40.23 | $34.04 | 87,051 |
| 2015-12-23 | $41.54 | $41.65 | $40.48 | $40.58 | $34.33 | 187,498 |
| 2015-12-22 | $40.26 | $41.37 | $39.61 | $41.35 | $34.98 | 224,293 |
| 2015-12-21 | $40.00 | $40.28 | $39.46 | $40.16 | $33.98 | 254,933 |
| 2015-12-18 | $39.51 | $40.17 | $38.44 | $39.68 | $33.57 | 705,995 |
| 2015-12-17 | $39.42 | $40.74 | $39.36 | $39.82 | $33.69 | 416,367 |
| 2015-12-16 | $39.69 | $39.75 | $37.98 | $39.20 | $33.16 | 363,444 |
| 2015-12-15 | $37.52 | $39.72 | $37.21 | $39.44 | $33.37 | 542,820 |
| 2015-12-14 | $35.89 | $37.50 | $35.43 | $37.31 | $31.57 | 414,718 |
| 2015-12-11 | $35.11 | $35.97 | $34.92 | $35.92 | $30.39 | 310,399 |
| 2015-12-10 | $35.24 | $36.26 | $35.01 | $35.84 | $30.32 | 133,294 |
| 2015-12-09 | $35.84 | $36.57 | $34.68 | $35.32 | $29.88 | 253,604 |
| 2015-12-08 | $35.63 | $36.42 | $35.29 | $36.04 | $30.49 | 151,812 |
| 2015-12-07 | $37.07 | $37.11 | $35.41 | $35.85 | $30.33 | 161,086 |
| 2015-12-04 | $36.65 | $37.24 | $36.50 | $37.14 | $31.42 | 105,670 |
| 2015-12-03 | $38.09 | $38.37 | $36.63 | $36.66 | $31.02 | 216,660 |
| 2015-12-02 | $38.52 | $38.98 | $37.79 | $37.91 | $32.07 | 140,121 |
| 2015-12-01 | $38.60 | $39.13 | $38.34 | $38.61 | $32.66 | 130,056 |
| 2015-11-30 | $37.82 | $38.85 | $37.72 | $38.69 | $32.73 | 168,042 |
| 2015-11-27 | $38.29 | $38.48 | $37.68 | $37.77 | $31.95 | 49,454 |
| 2015-11-25 | $37.40 | $38.46 | $37.10 | $38.14 | $32.27 | 163,197 |
| 2015-11-24 | $36.25 | $37.82 | $35.29 | $37.49 | $31.72 | 239,407 |
| 2015-11-23 | $36.25 | $36.89 | $35.37 | $36.55 | $30.92 | 226,331 |
| 2015-11-20 | $36.00 | $36.61 | $35.32 | $36.43 | $30.82 | 263,264 |
| 2015-11-19 | $35.75 | $36.32 | $35.13 | $35.81 | $30.30 | 206,761 |
| 2015-11-18 | $35.31 | $35.72 | $35.00 | $35.58 | $30.10 | 246,417 |
| 2015-11-17 | $36.37 | $36.67 | $35.16 | $35.32 | $29.88 | 286,826 |
| 2015-11-16 | $36.33 | $36.55 | $35.68 | $36.26 | $30.68 | 312,241 |
| 2015-11-13 | $36.32 | $39.50 | $36.15 | $36.52 | $30.90 | 226,079 |
| 2015-11-12 | $37.77 | $37.98 | $35.97 | $36.56 | $30.93 | 247,480 |
| 2015-11-11 | $42.44 | $42.75 | $37.93 | $38.26 | $32.37 | 549,417 |
| 2015-11-10 | $48.00 | $48.00 | $42.21 | $42.48 | $35.94 | 557,669 |
| 2015-11-09 | $42.15 | $42.18 | $39.70 | $40.69 | $34.42 | 361,989 |
| 2015-11-06 | $40.85 | $42.50 | $40.30 | $42.26 | $35.75 | 303,746 |
| 2015-11-05 | $40.26 | $41.14 | $39.42 | $41.07 | $34.75 | 213,615 |
| 2015-11-04 | $39.80 | $40.17 | $39.01 | $40.15 | $33.97 | 161,561 |
| 2015-11-03 | $39.07 | $40.06 | $38.80 | $39.63 | $33.53 | 185,738 |
| 2015-11-02 | $37.82 | $39.50 | $37.79 | $39.27 | $33.22 | 177,873 |
| 2015-10-30 | $38.03 | $38.03 | $36.20 | $37.81 | $31.99 | 287,118 |
| 2015-10-29 | $38.23 | $38.29 | $37.66 | $38.10 | $32.23 | 237,477 |
| 2015-10-28 | $36.97 | $38.52 | $36.78 | $38.46 | $32.54 | 254,777 |
| 2015-10-27 | $37.15 | $37.58 | $36.18 | $36.79 | $31.13 | 238,481 |
| 2015-10-26 | $39.25 | $39.48 | $37.06 | $37.19 | $31.46 | 289,694 |
| 2015-10-23 | $38.27 | $39.49 | $37.82 | $39.15 | $33.12 | 201,521 |
| 2015-10-22 | $36.50 | $38.44 | $36.23 | $37.95 | $32.11 | 197,674 |
| 2015-10-21 | $37.01 | $37.25 | $36.20 | $36.33 | $30.74 | 119,157 |
| 2015-10-20 | $36.71 | $36.90 | $35.92 | $36.70 | $31.05 | 128,239 |
| 2015-10-19 | $36.50 | $36.92 | $35.91 | $36.60 | $30.96 | 241,398 |
| 2015-10-16 | $38.06 | $38.06 | $36.58 | $36.67 | $31.02 | 196,995 |
| 2015-10-15 | $38.23 | $38.33 | $37.50 | $37.90 | $32.06 | 304,703 |
| 2015-10-14 | $38.44 | $38.96 | $37.70 | $37.84 | $32.01 | 346,919 |
| 2015-10-13 | $39.47 | $39.86 | $38.55 | $38.62 | $32.67 | 130,501 |
| 2015-10-12 | $40.25 | $41.33 | $39.69 | $39.84 | $33.71 | 183,713 |
| 2015-10-09 | $39.66 | $40.60 | $39.59 | $40.06 | $33.89 | 194,865 |
| 2015-10-08 | $38.61 | $39.74 | $37.60 | $39.51 | $33.43 | 470,437 |
| 2015-10-07 | $36.98 | $39.48 | $36.87 | $38.92 | $32.93 | 689,006 |
| 2015-10-06 | $35.60 | $37.56 | $34.72 | $36.83 | $31.16 | 800,717 |
| 2015-10-05 | $39.40 | $40.44 | $39.09 | $39.80 | $33.67 | 780,874 |
| 2015-10-02 | $38.72 | $39.28 | $38.42 | $38.80 | $32.83 | 457,234 |
| 2015-10-01 | $40.43 | $40.85 | $38.94 | $38.99 | $32.99 | 477,163 |
| 2015-09-30 | $41.23 | $42.12 | $40.31 | $40.43 | $34.20 | 372,374 |
| 2015-09-29 | $41.68 | $42.10 | $40.70 | $40.83 | $34.54 | 237,186 |
| 2015-09-28 | $42.75 | $42.85 | $41.96 | $42.00 | $35.53 | 304,174 |
| 2015-09-25 | $43.55 | $43.94 | $42.15 | $42.50 | $35.96 | 212,983 |
| 2015-09-24 | $43.50 | $43.63 | $41.94 | $42.95 | $36.34 | 309,082 |
| 2015-09-23 | $46.24 | $46.25 | $43.50 | $43.96 | $37.19 | 303,574 |
| 2015-09-22 | $47.12 | $47.66 | $45.87 | $46.06 | $38.97 | 278,462 |
| 2015-09-21 | $48.98 | $50.10 | $47.72 | $47.91 | $40.53 | 176,719 |
| 2015-09-18 | $49.70 | $50.82 | $47.68 | $48.67 | $41.18 | 311,377 |
| 2015-09-17 | $50.36 | $51.66 | $50.16 | $50.59 | $42.80 | 97,655 |
| 2015-09-16 | $50.15 | $50.59 | $49.34 | $50.50 | $42.72 | 80,845 |
| 2015-09-15 | $49.40 | $50.24 | $48.97 | $50.09 | $42.38 | 140,419 |
| 2015-09-14 | $50.17 | $51.19 | $49.31 | $49.39 | $41.79 | 104,987 |
| 2015-09-11 | $50.26 | $50.99 | $49.64 | $50.13 | $42.41 | 140,014 |
| 2015-09-10 | $50.31 | $51.65 | $49.76 | $50.68 | $42.88 | 101,842 |
| 2015-09-09 | $51.10 | $51.67 | $50.09 | $50.45 | $42.68 | 245,382 |
| 2015-09-08 | $49.61 | $50.66 | $48.94 | $50.49 | $42.72 | 181,804 |
| 2015-09-04 | $49.64 | $50.47 | $48.97 | $49.31 | $41.72 | 226,778 |
| 2015-09-03 | $50.89 | $51.58 | $50.21 | $50.34 | $42.59 | 262,138 |
| 2015-09-02 | $49.76 | $50.54 | $49.03 | $50.54 | $42.76 | 167,247 |
| 2015-09-01 | $50.73 | $50.99 | $49.14 | $49.26 | $41.68 | 138,387 |
| 2015-08-31 | $52.82 | $52.82 | $51.45 | $51.66 | $43.71 | 146,008 |
Astronics Corp (ATRO) News Headlines
Recent Astronics Corp (ATRO) News
Similar Companies to Astronics Corp (ATRO) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |