Aviat Networks Inc (AVNW) Exchange: NASDAQ
Data as of April 25, 2024
$32.78 ($-0.40) -1.21%
Aviat Networks Inc - Daily Information
Click for more stock information on Aviat Networks Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $32.96 |
| Previous Close | $32.78 |
| High | $33.35 |
| Low | $32.73 |
| Adjusted Open | $32.96 |
| Previous Adjusted Close | $32.78 |
| Adjusted High | $33.35 |
| Adjusted Low | $32.73 |
About Aviat Networks Inc (AVNW)
Aviat Networks is a leading international telecommunications company that specializes in wireless transmission and connectivity solutions through microwave and millimeter wave products. Founded in 1990, the company has grown to become the largest independent supplier of wireless backhaul systems and microwave radios in the world. The company offers an array of products to meet the varying needs of the markets by providing wireless backhaul systems, high-capacity radios, routing and switching applications, and embedded systems. Aviat Networksâ products are used by mobile, broadband, broadcast and government customers in over 130 countries across the globe. They have operations in the United States, Europe, the Middle East, Africa, Asia, and Australia. Aviat Networks has experienced tremendous growth since its inception, tripling their global customer base and reporting a ten-fold increase in revenue over the last 10 years. This growth has been driven largely by technological advancements such as mobile broadband, which has necessitated high-capacity backhaul, as well as the global expansion of their presence. As a result of this strong growth, the company continues to experience an increase in its customer base, all while maintaining an impressive market share, ranking as the largest independent supplier of microwave radios in the world.
Invest in Aviat Networks Inc (AVNW)
Historical Stock Data for Aviat Networks Inc (AVNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $32.96 | $33.35 | $32.73 | $32.78 | $32.78 | 71,597 |
| 2024-04-23 | $32.99 | $33.42 | $32.99 | $33.18 | $33.18 | 58,249 |
| 2024-04-22 | $33.08 | $33.08 | $32.34 | $32.86 | $32.86 | 36,129 |
| 2024-04-19 | $32.43 | $33.43 | $32.26 | $32.86 | $32.86 | 50,394 |
| 2024-04-18 | $33.44 | $33.71 | $32.64 | $32.70 | $32.70 | 78,190 |
| 2024-04-17 | $33.25 | $33.69 | $33.09 | $33.20 | $33.20 | 121,576 |
| 2024-04-16 | $33.06 | $34.02 | $32.80 | $33.12 | $33.12 | 99,218 |
| 2024-04-15 | $34.43 | $34.66 | $33.01 | $33.25 | $33.25 | 63,875 |
| 2024-04-12 | $33.87 | $34.42 | $33.68 | $34.42 | $34.42 | 47,092 |
| 2024-04-11 | $34.44 | $34.47 | $33.79 | $34.07 | $34.07 | 52,634 |
| 2024-04-10 | $34.36 | $35.46 | $33.94 | $34.33 | $34.33 | 154,643 |
| 2024-04-09 | $35.11 | $35.42 | $34.93 | $35.02 | $35.02 | 49,421 |
| 2024-04-08 | $35.42 | $35.56 | $34.86 | $34.95 | $34.95 | 53,189 |
| 2024-04-05 | $35.50 | $35.72 | $35.11 | $35.22 | $35.22 | 53,836 |
| 2024-04-04 | $37.15 | $37.15 | $35.57 | $35.69 | $35.69 | 67,880 |
| 2024-04-03 | $36.75 | $37.45 | $36.69 | $36.72 | $36.72 | 48,183 |
| 2024-04-02 | $37.34 | $37.34 | $36.88 | $36.94 | $36.94 | 77,595 |
| 2024-04-01 | $38.17 | $38.85 | $37.60 | $37.66 | $37.66 | 67,371 |
| 2024-03-28 | $38.30 | $38.67 | $38.12 | $38.34 | $38.34 | 62,027 |
| 2024-03-27 | $37.55 | $38.36 | $37.14 | $38.29 | $38.29 | 101,564 |
| 2024-03-26 | $37.18 | $37.68 | $37.08 | $37.37 | $37.37 | 151,168 |
| 2024-03-25 | $37.26 | $37.65 | $36.76 | $36.98 | $36.98 | 65,511 |
| 2024-03-22 | $37.16 | $37.33 | $36.96 | $37.24 | $37.24 | 45,534 |
| 2024-03-21 | $36.00 | $37.33 | $35.99 | $37.18 | $37.18 | 101,558 |
| 2024-03-20 | $35.27 | $36.10 | $35.08 | $35.96 | $35.96 | 84,342 |
| 2024-03-19 | $34.57 | $35.81 | $34.57 | $35.78 | $35.78 | 113,930 |
| 2024-03-18 | $34.50 | $35.04 | $34.25 | $34.67 | $34.67 | 94,547 |
| 2024-03-15 | $35.05 | $35.37 | $34.45 | $34.60 | $34.60 | 170,730 |
| 2024-03-14 | $35.95 | $35.95 | $35.17 | $35.17 | $35.17 | 69,466 |
| 2024-03-13 | $35.54 | $36.27 | $35.54 | $36.12 | $36.12 | 81,788 |
| 2024-03-12 | $35.38 | $36.46 | $35.12 | $36.00 | $36.00 | 122,732 |
| 2024-03-11 | $35.54 | $35.54 | $35.08 | $35.23 | $35.23 | 52,888 |
| 2024-03-08 | $35.75 | $36.22 | $35.31 | $35.57 | $35.57 | 99,345 |
| 2024-03-07 | $35.49 | $35.91 | $32.79 | $35.72 | $35.72 | 98,603 |
| 2024-03-06 | $34.85 | $35.58 | $34.73 | $35.25 | $35.25 | 64,215 |
| 2024-03-05 | $34.49 | $35.15 | $34.49 | $34.61 | $34.61 | 72,137 |
| 2024-03-04 | $34.64 | $35.26 | $34.50 | $34.81 | $34.81 | 62,800 |
| 2024-03-01 | $35.41 | $35.46 | $34.84 | $34.89 | $34.89 | 86,219 |
| 2024-02-29 | $35.68 | $35.91 | $35.00 | $35.49 | $35.49 | 64,520 |
| 2024-02-28 | $35.12 | $35.92 | $34.86 | $35.03 | $35.03 | 103,199 |
| 2024-02-27 | $35.71 | $35.80 | $34.97 | $35.33 | $35.33 | 79,502 |
| 2024-02-26 | $34.03 | $36.22 | $34.03 | $35.58 | $35.58 | 144,627 |
| 2024-02-23 | $34.44 | $34.84 | $33.97 | $34.32 | $34.32 | 59,195 |
| 2024-02-22 | $34.60 | $35.28 | $34.27 | $34.41 | $34.41 | 126,047 |
| 2024-02-21 | $34.74 | $34.75 | $34.06 | $34.63 | $34.63 | 120,922 |
| 2024-02-20 | $34.64 | $34.99 | $34.34 | $34.79 | $34.79 | 113,299 |
| 2024-02-16 | $34.86 | $35.24 | $34.69 | $35.02 | $35.02 | 91,665 |
| 2024-02-15 | $34.48 | $35.36 | $34.28 | $35.20 | $35.20 | 89,461 |
| 2024-02-14 | $33.49 | $34.60 | $33.30 | $34.51 | $34.51 | 238,767 |
| 2024-02-13 | $33.52 | $33.58 | $32.59 | $33.03 | $33.03 | 200,399 |
| 2024-02-12 | $32.46 | $34.50 | $32.40 | $34.16 | $34.16 | 167,679 |
| 2024-02-09 | $33.16 | $33.68 | $32.12 | $32.68 | $32.68 | 196,338 |
| 2024-02-08 | $35.23 | $35.81 | $33.10 | $33.10 | $33.10 | 396,702 |
| 2024-02-07 | $36.01 | $37.84 | $34.33 | $35.86 | $35.86 | 937,320 |
| 2024-02-06 | $30.03 | $30.45 | $29.23 | $30.08 | $30.08 | 170,353 |
| 2024-02-05 | $28.85 | $30.20 | $28.79 | $29.91 | $29.91 | 118,118 |
| 2024-02-02 | $29.46 | $29.67 | $28.75 | $28.81 | $28.81 | 96,664 |
| 2024-02-01 | $29.86 | $30.98 | $29.35 | $29.77 | $29.77 | 75,662 |
| 2024-01-31 | $30.71 | $30.77 | $28.97 | $29.83 | $29.83 | 183,655 |
| 2024-01-30 | $31.75 | $32.02 | $30.78 | $30.98 | $30.98 | 61,102 |
| 2024-01-29 | $30.52 | $31.59 | $30.12 | $31.57 | $31.57 | 121,775 |
| 2024-01-26 | $30.51 | $30.93 | $30.29 | $30.59 | $30.59 | 120,981 |
| 2024-01-25 | $30.11 | $30.43 | $29.78 | $30.16 | $30.16 | 114,152 |
| 2024-01-24 | $31.40 | $31.40 | $29.70 | $29.74 | $29.74 | 84,034 |
| 2024-01-23 | $31.00 | $31.59 | $30.79 | $31.04 | $31.04 | 79,809 |
| 2024-01-22 | $30.55 | $31.16 | $30.45 | $30.72 | $30.72 | 78,132 |
| 2024-01-19 | $30.96 | $31.15 | $30.13 | $30.29 | $30.29 | 77,053 |
| 2024-01-18 | $31.59 | $31.60 | $30.00 | $31.05 | $31.05 | 133,799 |
| 2024-01-17 | $31.53 | $31.95 | $31.47 | $31.63 | $31.63 | 63,763 |
| 2024-01-16 | $32.28 | $32.31 | $31.99 | $32.17 | $32.17 | 37,686 |
| 2024-01-12 | $32.43 | $32.55 | $32.10 | $32.36 | $32.36 | 44,860 |
| 2024-01-11 | $31.93 | $32.09 | $31.36 | $31.97 | $31.97 | 68,700 |
| 2024-01-10 | $31.56 | $32.29 | $31.56 | $32.10 | $32.10 | 80,806 |
| 2024-01-09 | $30.84 | $31.91 | $30.63 | $31.76 | $31.76 | 79,302 |
| 2024-01-08 | $30.65 | $31.31 | $30.62 | $31.10 | $31.10 | 42,858 |
| 2024-01-05 | $30.81 | $31.10 | $30.59 | $30.71 | $30.71 | 60,673 |
| 2024-01-04 | $31.01 | $31.27 | $30.80 | $30.87 | $30.87 | 49,873 |
| 2024-01-03 | $32.23 | $32.38 | $30.77 | $30.88 | $30.88 | 110,828 |
| 2024-01-02 | $32.30 | $32.87 | $32.02 | $32.32 | $32.32 | 48,310 |
| 2023-12-29 | $33.03 | $33.14 | $32.42 | $32.66 | $32.66 | 85,838 |
| 2023-12-28 | $32.72 | $33.32 | $32.72 | $33.03 | $33.03 | 42,526 |
| 2023-12-27 | $32.65 | $33.04 | $32.65 | $32.87 | $32.87 | 38,201 |
| 2023-12-26 | $32.57 | $32.70 | $32.20 | $32.57 | $32.57 | 44,549 |
| 2023-12-22 | $32.15 | $32.73 | $31.75 | $32.39 | $32.39 | 57,190 |
| 2023-12-21 | $31.98 | $32.45 | $31.74 | $31.99 | $31.99 | 65,354 |
| 2023-12-20 | $32.20 | $33.08 | $31.73 | $31.79 | $31.79 | 104,487 |
| 2023-12-19 | $32.52 | $32.77 | $32.01 | $32.16 | $32.16 | 102,469 |
| 2023-12-18 | $32.99 | $32.99 | $31.69 | $32.27 | $32.27 | 84,719 |
| 2023-12-15 | $33.90 | $33.90 | $32.68 | $32.71 | $32.71 | 185,814 |
| 2023-12-14 | $33.68 | $34.63 | $33.00 | $33.63 | $33.63 | 143,369 |
| 2023-12-13 | $32.13 | $33.06 | $31.72 | $32.85 | $32.85 | 82,033 |
| 2023-12-12 | $32.19 | $32.40 | $31.91 | $32.02 | $32.02 | 32,749 |
| 2023-12-11 | $32.30 | $32.67 | $32.30 | $32.41 | $32.41 | 57,449 |
| 2023-12-08 | $31.64 | $32.35 | $31.52 | $32.22 | $32.22 | 79,607 |
| 2023-12-07 | $31.30 | $32.29 | $30.44 | $31.79 | $31.79 | 75,975 |
| 2023-12-06 | $31.25 | $31.52 | $30.88 | $31.00 | $31.00 | 43,553 |
| 2023-12-05 | $31.00 | $31.00 | $30.52 | $30.90 | $30.90 | 80,582 |
| 2023-12-04 | $31.08 | $31.47 | $30.96 | $31.25 | $31.25 | 59,184 |
| 2023-12-01 | $30.19 | $31.48 | $30.19 | $31.34 | $31.34 | 67,335 |
| 2023-11-30 | $31.05 | $31.06 | $30.12 | $30.31 | $30.31 | 58,298 |
| 2023-11-29 | $31.22 | $31.73 | $30.89 | $31.05 | $31.05 | 54,073 |
| 2023-11-28 | $31.42 | $31.42 | $30.90 | $31.15 | $31.15 | 58,424 |
| 2023-11-27 | $30.58 | $31.38 | $30.30 | $31.33 | $31.33 | 83,102 |
| 2023-11-24 | $30.64 | $30.73 | $30.13 | $30.55 | $30.55 | 64,173 |
| 2023-11-22 | $29.59 | $30.50 | $29.56 | $30.39 | $30.39 | 83,470 |
| 2023-11-21 | $30.47 | $30.69 | $29.52 | $29.53 | $29.53 | 64,894 |
| 2023-11-20 | $29.88 | $30.36 | $29.66 | $30.34 | $30.34 | 153,798 |
| 2023-11-17 | $30.07 | $30.14 | $29.33 | $29.61 | $29.61 | 90,353 |
| 2023-11-16 | $30.36 | $30.69 | $29.47 | $29.72 | $29.72 | 65,568 |
| 2023-11-15 | $30.46 | $31.06 | $30.46 | $30.58 | $30.58 | 71,634 |
| 2023-11-14 | $30.03 | $30.57 | $29.68 | $30.55 | $30.55 | 170,380 |
| 2023-11-13 | $29.08 | $29.66 | $28.92 | $29.23 | $29.23 | 72,604 |
| 2023-11-10 | $28.84 | $29.58 | $28.26 | $29.40 | $29.40 | 60,196 |
| 2023-11-09 | $29.92 | $29.92 | $28.79 | $28.91 | $28.91 | 69,373 |
| 2023-11-08 | $30.17 | $30.17 | $29.59 | $29.66 | $29.66 | 52,343 |
| 2023-11-07 | $30.37 | $30.37 | $29.22 | $30.01 | $30.01 | 96,350 |
| 2023-11-06 | $30.55 | $31.26 | $30.20 | $30.57 | $30.57 | 105,087 |
| 2023-11-03 | $31.00 | $32.35 | $30.30 | $30.51 | $30.51 | 168,158 |
| 2023-11-02 | $29.14 | $31.50 | $29.00 | $30.59 | $30.59 | 315,341 |
| 2023-11-01 | $26.76 | $26.83 | $26.16 | $26.46 | $26.46 | 133,416 |
| 2023-10-31 | $26.13 | $27.19 | $26.11 | $26.70 | $26.70 | 68,383 |
| 2023-10-30 | $25.56 | $26.39 | $25.53 | $26.18 | $26.18 | 96,934 |
| 2023-10-27 | $25.41 | $25.68 | $25.24 | $25.46 | $25.46 | 45,397 |
| 2023-10-26 | $25.33 | $25.55 | $25.08 | $25.47 | $25.47 | 47,966 |
| 2023-10-25 | $25.69 | $25.75 | $25.28 | $25.33 | $25.33 | 74,151 |
| 2023-10-24 | $25.84 | $26.94 | $25.45 | $25.89 | $25.89 | 68,156 |
| 2023-10-23 | $26.05 | $26.24 | $25.68 | $25.88 | $25.88 | 70,207 |
| 2023-10-20 | $26.28 | $26.40 | $26.03 | $26.29 | $26.29 | 93,901 |
| 2023-10-19 | $26.51 | $26.59 | $25.77 | $26.08 | $26.08 | 114,964 |
| 2023-10-18 | $27.00 | $27.00 | $26.63 | $26.80 | $26.80 | 105,374 |
| 2023-10-17 | $26.57 | $27.50 | $26.57 | $27.03 | $27.03 | 152,724 |
| 2023-10-16 | $27.00 | $27.12 | $26.41 | $27.03 | $27.03 | 171,410 |
| 2023-10-13 | $27.99 | $27.99 | $26.71 | $26.81 | $26.81 | 84,259 |
| 2023-10-12 | $28.60 | $28.64 | $27.80 | $27.87 | $27.87 | 73,479 |
| 2023-10-11 | $29.35 | $29.35 | $28.41 | $28.67 | $28.67 | 56,946 |
| 2023-10-10 | $29.25 | $29.63 | $29.21 | $29.39 | $29.39 | 64,140 |
| 2023-10-09 | $29.07 | $29.66 | $29.05 | $29.22 | $29.22 | 49,768 |
| 2023-10-06 | $29.00 | $29.44 | $28.69 | $29.14 | $29.14 | 76,146 |
| 2023-10-05 | $29.95 | $30.01 | $28.93 | $29.12 | $29.12 | 180,883 |
| 2023-10-04 | $30.60 | $30.63 | $29.93 | $30.62 | $30.62 | 60,514 |
| 2023-10-03 | $30.87 | $30.93 | $30.49 | $30.67 | $30.67 | 44,886 |
| 2023-10-02 | $31.00 | $31.24 | $30.62 | $30.97 | $30.97 | 62,747 |
| 2023-09-29 | $30.99 | $31.55 | $30.53 | $31.20 | $31.20 | 79,472 |
| 2023-09-28 | $31.00 | $31.12 | $30.61 | $30.80 | $30.80 | 93,489 |
| 2023-09-27 | $32.00 | $32.17 | $30.87 | $31.00 | $31.00 | 100,679 |
| 2023-09-26 | $32.80 | $32.80 | $31.72 | $31.93 | $31.93 | 183,311 |
| 2023-09-25 | $32.28 | $32.90 | $32.28 | $32.83 | $32.83 | 40,610 |
| 2023-09-22 | $32.67 | $32.72 | $32.35 | $32.38 | $32.38 | 75,443 |
| 2023-09-21 | $32.00 | $32.85 | $31.82 | $32.72 | $32.72 | 86,239 |
| 2023-09-20 | $32.28 | $33.08 | $32.05 | $32.12 | $32.12 | 62,665 |
| 2023-09-19 | $32.32 | $32.39 | $31.75 | $32.02 | $32.02 | 41,029 |
| 2023-09-18 | $32.54 | $32.63 | $32.13 | $32.34 | $32.34 | 39,625 |
| 2023-09-15 | $32.22 | $33.13 | $31.97 | $32.60 | $32.60 | 243,245 |
| 2023-09-14 | $31.99 | $32.67 | $31.86 | $32.37 | $32.37 | 55,545 |
| 2023-09-13 | $32.79 | $32.80 | $31.51 | $31.75 | $31.75 | 54,491 |
| 2023-09-12 | $32.84 | $33.10 | $32.53 | $32.75 | $32.75 | 64,501 |
| 2023-09-11 | $33.05 | $33.30 | $32.81 | $33.03 | $33.03 | 77,624 |
| 2023-09-08 | $33.14 | $33.28 | $33.00 | $33.07 | $33.07 | 40,325 |
| 2023-09-07 | $33.85 | $34.21 | $33.19 | $33.19 | $33.19 | 126,242 |
| 2023-09-06 | $34.95 | $35.28 | $34.07 | $34.16 | $34.16 | 67,579 |
| 2023-09-05 | $35.86 | $35.86 | $34.93 | $35.05 | $35.05 | 119,703 |
| 2023-09-01 | $35.36 | $36.20 | $35.34 | $36.15 | $36.15 | 87,030 |
| 2023-08-31 | $34.08 | $35.54 | $33.05 | $35.24 | $35.24 | 108,955 |
| 2023-08-30 | $33.01 | $34.21 | $33.00 | $33.95 | $33.95 | 105,722 |
| 2023-08-29 | $33.50 | $33.58 | $33.00 | $33.05 | $33.05 | 40,623 |
| 2023-08-28 | $33.31 | $34.33 | $33.24 | $33.65 | $33.65 | 83,121 |
| 2023-08-25 | $33.06 | $33.48 | $31.82 | $33.05 | $33.05 | 102,416 |
| 2023-08-24 | $30.75 | $33.56 | $30.58 | $33.06 | $33.06 | 283,581 |
| 2023-08-23 | $27.96 | $28.66 | $27.96 | $28.56 | $28.56 | 83,654 |
| 2023-08-22 | $28.23 | $28.42 | $27.51 | $27.78 | $27.78 | 69,098 |
| 2023-08-21 | $28.50 | $28.60 | $27.90 | $27.93 | $27.93 | 125,346 |
| 2023-08-18 | $28.75 | $29.00 | $28.41 | $28.45 | $28.45 | 102,039 |
| 2023-08-17 | $29.15 | $29.59 | $28.95 | $28.99 | $28.99 | 43,510 |
| 2023-08-16 | $29.86 | $29.93 | $29.03 | $29.15 | $29.15 | 65,937 |
| 2023-08-15 | $30.00 | $30.35 | $29.78 | $29.86 | $29.86 | 47,086 |
| 2023-08-14 | $29.87 | $30.05 | $29.75 | $29.92 | $29.92 | 42,198 |
| 2023-08-11 | $29.93 | $30.17 | $29.80 | $30.03 | $30.03 | 30,276 |
| 2023-08-10 | $30.06 | $30.43 | $29.99 | $30.03 | $30.03 | 53,117 |
| 2023-08-09 | $30.42 | $30.68 | $30.00 | $30.05 | $30.05 | 83,294 |
| 2023-08-08 | $29.86 | $30.51 | $29.85 | $30.48 | $30.48 | 52,411 |
| 2023-08-07 | $30.27 | $30.56 | $30.12 | $30.18 | $30.18 | 49,912 |
| 2023-08-04 | $30.16 | $30.78 | $30.07 | $30.15 | $30.15 | 40,048 |
| 2023-08-03 | $30.35 | $30.68 | $30.00 | $30.22 | $30.22 | 50,306 |
| 2023-08-02 | $30.90 | $30.90 | $30.50 | $30.57 | $30.57 | 36,361 |
| 2023-08-01 | $30.45 | $31.28 | $30.43 | $31.22 | $31.22 | 52,870 |
| 2023-07-31 | $30.38 | $30.83 | $30.26 | $30.57 | $30.57 | 50,590 |
| 2023-07-28 | $30.73 | $30.78 | $30.27 | $30.38 | $30.38 | 33,047 |
| 2023-07-27 | $31.00 | $31.31 | $30.25 | $30.35 | $30.35 | 41,867 |
| 2023-07-26 | $31.27 | $31.51 | $30.80 | $30.81 | $30.81 | 42,635 |
| 2023-07-25 | $31.11 | $31.51 | $31.00 | $31.37 | $31.37 | 49,903 |
| 2023-07-24 | $31.24 | $31.92 | $31.10 | $31.13 | $31.13 | 43,248 |
| 2023-07-21 | $31.39 | $31.40 | $30.93 | $31.28 | $31.28 | 66,514 |
| 2023-07-20 | $31.34 | $31.48 | $30.95 | $31.06 | $31.06 | 45,759 |
| 2023-07-19 | $31.60 | $32.25 | $31.31 | $31.34 | $31.34 | 51,484 |
| 2023-07-18 | $31.42 | $31.67 | $31.33 | $31.44 | $31.44 | 50,512 |
| 2023-07-17 | $31.00 | $31.81 | $30.89 | $31.43 | $31.43 | 138,570 |
| 2023-07-14 | $32.02 | $32.06 | $30.82 | $30.97 | $30.97 | 80,315 |
| 2023-07-13 | $32.22 | $32.43 | $32.00 | $32.02 | $32.02 | 83,188 |
| 2023-07-12 | $32.41 | $32.53 | $32.09 | $32.14 | $32.14 | 40,455 |
| 2023-07-11 | $32.39 | $32.47 | $31.91 | $32.24 | $32.24 | 36,639 |
| 2023-07-10 | $32.48 | $32.87 | $32.22 | $32.35 | $32.35 | 28,184 |
| 2023-07-07 | $32.34 | $33.22 | $32.06 | $32.63 | $32.63 | 63,462 |
| 2023-07-06 | $32.92 | $32.92 | $31.96 | $32.39 | $32.39 | 31,548 |
| 2023-07-05 | $33.32 | $33.49 | $33.04 | $33.06 | $33.06 | 34,971 |
| 2023-07-03 | $33.25 | $33.61 | $33.00 | $33.53 | $33.53 | 27,833 |
| 2023-06-30 | $33.91 | $34.24 | $33.21 | $33.37 | $33.37 | 54,852 |
| 2023-06-29 | $32.14 | $33.56 | $32.14 | $33.51 | $33.51 | 64,908 |
| 2023-06-28 | $31.79 | $32.12 | $31.51 | $32.11 | $32.11 | 35,087 |
| 2023-06-27 | $31.14 | $31.90 | $31.08 | $31.72 | $31.72 | 31,124 |
| 2023-06-26 | $31.01 | $31.36 | $30.94 | $31.00 | $31.00 | 55,608 |
| 2023-06-23 | $31.04 | $31.71 | $30.92 | $31.08 | $31.08 | 108,150 |
| 2023-06-22 | $31.60 | $31.81 | $31.19 | $31.54 | $31.54 | 51,997 |
| 2023-06-21 | $32.10 | $32.58 | $31.67 | $31.72 | $31.72 | 31,156 |
| 2023-06-20 | $32.59 | $32.77 | $32.09 | $32.31 | $32.31 | 56,892 |
| 2023-06-16 | $33.45 | $33.50 | $32.70 | $32.73 | $32.73 | 81,959 |
| 2023-06-15 | $32.60 | $33.16 | $32.60 | $33.08 | $33.08 | 37,882 |
| 2023-06-14 | $33.32 | $33.84 | $32.85 | $32.92 | $32.92 | 52,268 |
| 2023-06-13 | $32.74 | $33.41 | $32.64 | $33.33 | $33.33 | 47,978 |
| 2023-06-12 | $31.66 | $32.72 | $31.66 | $32.63 | $32.63 | 58,004 |
| 2023-06-09 | $32.49 | $32.85 | $31.54 | $31.65 | $31.65 | 37,379 |
| 2023-06-08 | $32.52 | $32.95 | $32.39 | $32.45 | $32.45 | 43,805 |
| 2023-06-07 | $32.16 | $32.99 | $32.13 | $32.47 | $32.47 | 66,478 |
| 2023-06-06 | $31.45 | $32.31 | $31.13 | $31.89 | $31.89 | 71,767 |
| 2023-06-05 | $31.18 | $31.42 | $30.85 | $31.01 | $31.01 | 66,955 |
| 2023-06-02 | $30.99 | $31.49 | $30.75 | $31.41 | $31.41 | 56,199 |
| 2023-06-01 | $30.61 | $31.06 | $30.38 | $30.75 | $30.75 | 49,831 |
| 2023-05-31 | $30.58 | $30.87 | $30.36 | $30.62 | $30.62 | 37,078 |
| 2023-05-30 | $31.24 | $31.41 | $30.61 | $30.71 | $30.71 | 53,463 |
| 2023-05-26 | $30.49 | $31.20 | $30.46 | $31.15 | $31.15 | 41,311 |
| 2023-05-25 | $30.99 | $31.25 | $30.40 | $30.57 | $30.57 | 44,910 |
| 2023-05-24 | $30.72 | $30.98 | $30.47 | $30.97 | $30.97 | 87,688 |
| 2023-05-23 | $30.76 | $30.93 | $30.50 | $30.81 | $30.81 | 96,371 |
| 2023-05-22 | $31.05 | $31.33 | $30.68 | $30.97 | $30.97 | 92,764 |
| 2023-05-19 | $31.13 | $31.65 | $30.89 | $31.07 | $31.07 | 99,102 |
| 2023-05-18 | $29.89 | $30.84 | $29.74 | $30.68 | $30.68 | 87,141 |
| 2023-05-17 | $29.64 | $30.08 | $29.38 | $30.05 | $30.05 | 81,654 |
| 2023-05-16 | $30.05 | $30.38 | $29.53 | $29.53 | $29.53 | 63,126 |
| 2023-05-15 | $30.07 | $30.50 | $30.00 | $30.23 | $30.23 | 110,971 |
| 2023-05-12 | $29.60 | $29.92 | $29.39 | $29.82 | $29.82 | 64,021 |
| 2023-05-11 | $29.91 | $29.91 | $29.05 | $29.58 | $29.58 | 70,471 |
| 2023-05-10 | $29.66 | $30.14 | $29.32 | $30.02 | $30.02 | 113,047 |
| 2023-05-09 | $27.29 | $29.69 | $27.02 | $29.23 | $29.23 | 118,658 |
| 2023-05-08 | $28.07 | $28.08 | $27.00 | $27.15 | $27.15 | 123,212 |
| 2023-05-05 | $28.99 | $29.11 | $28.00 | $28.03 | $28.03 | 114,770 |
| 2023-05-04 | $22.74 | $30.25 | $21.15 | $28.57 | $28.57 | 435,299 |
| 2023-05-03 | $32.50 | $32.78 | $31.85 | $31.90 | $31.90 | 90,678 |
| 2023-05-02 | $33.20 | $33.20 | $32.19 | $32.44 | $32.44 | 58,312 |
| 2023-05-01 | $33.00 | $33.88 | $32.81 | $33.51 | $33.51 | 86,763 |
| 2023-04-28 | $32.04 | $32.91 | $32.00 | $32.81 | $32.81 | 57,308 |
| 2023-04-27 | $32.00 | $32.29 | $31.64 | $32.22 | $32.22 | 85,096 |
| 2023-04-26 | $31.75 | $31.85 | $31.33 | $31.78 | $31.78 | 43,011 |
| 2023-04-25 | $31.94 | $32.24 | $31.30 | $31.77 | $31.77 | 57,356 |
| 2023-04-24 | $32.39 | $32.57 | $31.92 | $32.09 | $32.09 | 35,604 |
| 2023-04-21 | $32.10 | $32.59 | $31.81 | $32.51 | $32.51 | 76,062 |
| 2023-04-20 | $32.36 | $32.64 | $31.74 | $32.13 | $32.13 | 95,427 |
| 2023-04-19 | $32.50 | $32.79 | $32.25 | $32.71 | $32.71 | 49,337 |
| 2023-04-18 | $32.99 | $33.29 | $32.34 | $32.83 | $32.83 | 68,610 |
| 2023-04-17 | $33.93 | $33.93 | $32.57 | $32.93 | $32.93 | 92,183 |
| 2023-04-14 | $34.19 | $34.51 | $33.42 | $34.02 | $34.02 | 104,916 |
| 2023-04-13 | $34.13 | $34.33 | $34.00 | $34.21 | $34.21 | 36,678 |
| 2023-04-12 | $34.26 | $34.38 | $33.78 | $34.03 | $34.03 | 41,777 |
| 2023-04-11 | $34.14 | $34.41 | $33.85 | $34.06 | $34.06 | 38,397 |
| 2023-04-10 | $33.57 | $34.15 | $33.41 | $34.00 | $34.00 | 48,907 |
| 2023-04-06 | $34.12 | $34.12 | $33.50 | $33.78 | $33.78 | 52,961 |
| 2023-04-05 | $34.19 | $34.20 | $33.64 | $34.06 | $34.06 | 61,547 |
| 2023-04-04 | $34.58 | $34.58 | $33.91 | $34.20 | $34.20 | 66,611 |
| 2023-04-03 | $34.46 | $34.68 | $34.00 | $34.58 | $34.58 | 43,891 |
| 2023-03-31 | $34.40 | $34.69 | $34.14 | $34.46 | $34.46 | 34,380 |
| 2023-03-30 | $34.70 | $34.70 | $34.07 | $34.28 | $34.28 | 20,475 |
| 2023-03-29 | $34.37 | $34.46 | $34.00 | $34.42 | $34.42 | 33,662 |
| 2023-03-28 | $34.92 | $34.99 | $33.84 | $34.07 | $34.07 | 37,805 |
| 2023-03-27 | $34.98 | $35.15 | $34.42 | $35.07 | $35.07 | 66,501 |
| 2023-03-24 | $33.90 | $34.60 | $33.74 | $34.60 | $34.60 | 36,762 |
| 2023-03-23 | $34.39 | $34.60 | $33.98 | $34.27 | $34.27 | 41,468 |
| 2023-03-22 | $35.17 | $35.21 | $34.02 | $34.02 | $34.02 | 41,228 |
| 2023-03-21 | $35.24 | $35.65 | $34.98 | $35.16 | $35.16 | 33,979 |
| 2023-03-20 | $34.52 | $35.06 | $34.26 | $34.74 | $34.74 | 58,727 |
| 2023-03-17 | $35.20 | $35.21 | $33.97 | $34.25 | $34.25 | 89,273 |
| 2023-03-16 | $33.54 | $35.28 | $33.00 | $35.20 | $35.20 | 86,377 |
| 2023-03-15 | $33.93 | $34.40 | $33.05 | $33.91 | $33.91 | 79,078 |
| 2023-03-14 | $34.09 | $35.51 | $33.71 | $34.53 | $34.53 | 120,170 |
| 2023-03-13 | $34.38 | $34.40 | $33.62 | $33.78 | $33.78 | 97,384 |
| 2023-03-10 | $36.19 | $36.19 | $34.02 | $34.92 | $34.92 | 92,581 |
| 2023-03-09 | $36.59 | $37.27 | $36.17 | $36.30 | $36.30 | 52,837 |
| 2023-03-08 | $35.48 | $36.36 | $35.21 | $36.25 | $36.25 | 76,716 |
| 2023-03-07 | $35.96 | $35.96 | $34.81 | $35.43 | $35.43 | 59,465 |
| 2023-03-06 | $37.40 | $37.50 | $35.57 | $35.82 | $35.82 | 163,516 |
| 2023-03-03 | $36.44 | $37.39 | $36.44 | $37.08 | $37.08 | 44,470 |
| 2023-03-02 | $36.53 | $36.53 | $35.36 | $36.25 | $36.25 | 55,096 |
| 2023-03-01 | $35.54 | $37.13 | $35.43 | $36.83 | $36.83 | 98,473 |
| 2023-02-28 | $34.85 | $36.25 | $34.84 | $35.53 | $35.53 | 62,016 |
| 2023-02-27 | $34.78 | $35.19 | $34.68 | $35.12 | $35.12 | 47,896 |
| 2023-02-24 | $34.67 | $34.88 | $34.33 | $34.63 | $34.63 | 44,096 |
| 2023-02-23 | $34.93 | $35.32 | $34.53 | $35.15 | $35.15 | 25,848 |
| 2023-02-22 | $34.76 | $35.00 | $34.14 | $34.69 | $34.69 | 38,922 |
| 2023-02-21 | $35.75 | $35.80 | $34.69 | $34.69 | $34.69 | 82,531 |
| 2023-02-17 | $35.27 | $36.06 | $34.78 | $35.75 | $35.75 | 97,800 |
| 2023-02-16 | $36.26 | $36.46 | $35.13 | $35.32 | $35.32 | 67,050 |
| 2023-02-15 | $35.93 | $36.73 | $35.70 | $36.29 | $36.29 | 61,197 |
| 2023-02-14 | $35.86 | $36.38 | $35.52 | $36.07 | $36.07 | 43,120 |
| 2023-02-13 | $35.73 | $36.06 | $35.13 | $35.86 | $35.86 | 82,945 |
| 2023-02-10 | $35.49 | $35.93 | $34.86 | $35.65 | $35.65 | 67,020 |
| 2023-02-09 | $36.23 | $36.74 | $35.50 | $35.61 | $35.61 | 52,401 |
| 2023-02-08 | $37.12 | $37.12 | $35.89 | $35.97 | $35.97 | 60,496 |
| 2023-02-07 | $36.49 | $37.64 | $36.10 | $37.08 | $37.08 | 62,073 |
| 2023-02-06 | $38.17 | $38.17 | $36.12 | $36.56 | $36.56 | 75,012 |
| 2023-02-03 | $38.80 | $39.70 | $38.02 | $38.16 | $38.16 | 114,447 |
| 2023-02-02 | $35.64 | $39.80 | $35.52 | $39.31 | $39.31 | 390,510 |
| 2023-02-01 | $32.50 | $33.40 | $32.13 | $32.96 | $32.96 | 93,928 |
| 2023-01-31 | $31.04 | $32.35 | $31.00 | $32.35 | $32.35 | 42,127 |
| 2023-01-30 | $31.00 | $31.27 | $29.75 | $31.15 | $31.15 | 41,932 |
| 2023-01-27 | $31.51 | $31.83 | $31.00 | $31.14 | $31.14 | 61,189 |
| 2023-01-26 | $30.84 | $31.69 | $30.81 | $31.58 | $31.58 | 44,119 |
| 2023-01-25 | $30.37 | $30.70 | $29.67 | $30.64 | $30.64 | 47,723 |
| 2023-01-24 | $30.79 | $31.27 | $30.53 | $30.57 | $30.57 | 53,474 |
| 2023-01-23 | $31.41 | $31.60 | $30.64 | $31.00 | $31.00 | 103,604 |
| 2023-01-20 | $31.06 | $31.24 | $30.77 | $31.13 | $31.13 | 94,268 |
| 2023-01-19 | $31.06 | $31.06 | $30.29 | $30.75 | $30.75 | 39,138 |
| 2023-01-18 | $31.87 | $32.42 | $31.04 | $31.15 | $31.15 | 136,205 |
| 2023-01-17 | $31.75 | $32.30 | $31.57 | $31.65 | $31.65 | 57,991 |
| 2023-01-13 | $31.76 | $32.02 | $31.27 | $31.92 | $31.92 | 37,575 |
| 2023-01-12 | $31.74 | $32.25 | $31.20 | $31.92 | $31.92 | 61,394 |
| 2023-01-11 | $31.29 | $31.46 | $30.93 | $31.45 | $31.45 | 21,062 |
| 2023-01-10 | $31.19 | $31.46 | $30.95 | $31.29 | $31.29 | 18,162 |
| 2023-01-09 | $30.40 | $31.40 | $30.38 | $30.98 | $30.98 | 54,947 |
| 2023-01-06 | $29.60 | $30.23 | $29.07 | $30.17 | $30.17 | 38,067 |
| 2023-01-05 | $30.23 | $30.23 | $29.39 | $29.49 | $29.49 | 55,445 |
| 2023-01-04 | $30.74 | $30.74 | $30.01 | $30.39 | $30.39 | 51,552 |
| 2023-01-03 | $31.38 | $31.44 | $30.27 | $30.54 | $30.54 | 50,391 |
| 2022-12-30 | $30.98 | $31.39 | $30.71 | $31.19 | $31.19 | 35,122 |
| 2022-12-29 | $30.46 | $31.21 | $30.46 | $31.13 | $31.13 | 56,741 |
| 2022-12-28 | $30.52 | $30.68 | $29.90 | $30.30 | $30.30 | 55,809 |
| 2022-12-27 | $31.06 | $31.06 | $30.55 | $30.57 | $30.57 | 24,851 |
| 2022-12-23 | $31.12 | $31.28 | $30.80 | $31.10 | $31.10 | 44,089 |
| 2022-12-22 | $31.40 | $31.46 | $30.77 | $31.19 | $31.19 | 65,811 |
| 2022-12-21 | $31.46 | $31.99 | $31.25 | $31.85 | $31.85 | 71,257 |
| 2022-12-20 | $30.46 | $31.71 | $30.35 | $31.14 | $31.14 | 94,615 |
| 2022-12-19 | $31.16 | $32.29 | $30.24 | $30.60 | $30.60 | 86,932 |
| 2022-12-16 | $31.00 | $31.40 | $30.71 | $30.92 | $30.92 | 108,406 |
| 2022-12-15 | $31.00 | $31.48 | $30.82 | $31.05 | $31.05 | 80,490 |
| 2022-12-14 | $31.46 | $31.80 | $31.07 | $31.31 | $31.31 | 87,744 |
| 2022-12-13 | $32.37 | $32.86 | $31.26 | $31.42 | $31.42 | 71,464 |
| 2022-12-12 | $30.85 | $31.49 | $30.47 | $31.39 | $31.39 | 35,877 |
| 2022-12-09 | $31.26 | $31.36 | $30.80 | $30.85 | $30.85 | 24,018 |
| 2022-12-08 | $31.11 | $31.51 | $30.71 | $31.42 | $31.42 | 26,893 |
| 2022-12-07 | $31.70 | $32.10 | $30.73 | $30.94 | $30.94 | 45,785 |
| 2022-12-06 | $32.21 | $32.21 | $31.47 | $31.89 | $31.89 | 86,881 |
| 2022-12-05 | $32.74 | $32.81 | $31.78 | $32.13 | $32.13 | 48,719 |
| 2022-12-02 | $31.84 | $33.03 | $31.67 | $32.84 | $32.84 | 56,160 |
| 2022-12-01 | $31.51 | $32.48 | $31.20 | $32.30 | $32.30 | 51,836 |
| 2022-11-30 | $30.64 | $31.49 | $30.27 | $31.46 | $31.46 | 83,933 |
| 2022-11-29 | $31.23 | $31.31 | $30.57 | $30.70 | $30.70 | 40,808 |
| 2022-11-28 | $32.22 | $32.50 | $31.14 | $31.31 | $31.31 | 44,731 |
| 2022-11-25 | $31.47 | $32.35 | $31.47 | $32.23 | $32.23 | 18,599 |
| 2022-11-23 | $31.53 | $31.87 | $31.02 | $31.66 | $31.66 | 34,383 |
| 2022-11-22 | $31.23 | $31.62 | $30.91 | $31.57 | $31.57 | 43,607 |
| 2022-11-21 | $31.68 | $32.18 | $31.00 | $31.12 | $31.12 | 54,458 |
| 2022-11-18 | $31.10 | $32.16 | $30.95 | $31.89 | $31.89 | 113,675 |
| 2022-11-17 | $29.82 | $31.11 | $29.82 | $31.11 | $31.11 | 78,541 |
| 2022-11-16 | $30.42 | $30.42 | $29.56 | $30.27 | $30.27 | 40,599 |
| 2022-11-15 | $30.72 | $31.39 | $30.40 | $30.65 | $30.65 | 32,766 |
| 2022-11-14 | $29.48 | $30.98 | $29.40 | $30.26 | $30.26 | 51,848 |
| 2022-11-11 | $29.79 | $30.65 | $29.31 | $29.75 | $29.75 | 69,162 |
| 2022-11-10 | $29.22 | $30.40 | $29.22 | $30.04 | $30.04 | 62,737 |
| 2022-11-09 | $29.01 | $29.11 | $28.00 | $28.20 | $28.20 | 64,495 |
| 2022-11-08 | $29.38 | $29.87 | $28.72 | $29.32 | $29.32 | 71,060 |
| 2022-11-07 | $28.52 | $29.30 | $27.91 | $29.22 | $29.22 | 94,512 |
| 2022-11-04 | $28.87 | $29.06 | $28.15 | $28.51 | $28.51 | 97,746 |
| 2022-11-03 | $34.00 | $34.00 | $28.70 | $28.70 | $28.70 | 280,972 |
| 2022-11-02 | $32.67 | $33.59 | $32.17 | $32.49 | $32.49 | 101,138 |
| 2022-11-01 | $32.82 | $33.00 | $32.07 | $32.64 | $32.64 | 225,404 |
| 2022-10-31 | $32.34 | $32.88 | $32.09 | $32.66 | $32.66 | 55,356 |
| 2022-10-28 | $31.52 | $32.63 | $31.15 | $32.48 | $32.48 | 47,211 |
| 2022-10-27 | $32.10 | $32.38 | $31.20 | $31.26 | $31.26 | 52,321 |
| 2022-10-26 | $31.59 | $32.18 | $31.45 | $31.82 | $31.82 | 41,599 |
| 2022-10-25 | $30.43 | $31.76 | $30.10 | $31.60 | $31.60 | 53,393 |
| 2022-10-24 | $29.67 | $30.81 | $29.59 | $30.42 | $30.42 | 70,520 |
| 2022-10-21 | $28.84 | $29.82 | $28.67 | $29.69 | $29.69 | 51,699 |
| 2022-10-20 | $28.31 | $28.93 | $28.02 | $28.49 | $28.49 | 39,431 |
| 2022-10-19 | $28.59 | $28.92 | $28.18 | $28.42 | $28.42 | 28,851 |
| 2022-10-18 | $28.96 | $29.29 | $28.49 | $28.77 | $28.77 | 28,531 |
| 2022-10-17 | $27.99 | $28.42 | $27.99 | $28.21 | $28.21 | 36,217 |
| 2022-10-14 | $28.15 | $28.25 | $27.50 | $27.80 | $27.80 | 60,216 |
| 2022-10-13 | $26.80 | $28.08 | $26.42 | $27.95 | $27.95 | 59,216 |
| 2022-10-12 | $27.38 | $27.51 | $26.92 | $27.15 | $27.15 | 53,884 |
| 2022-10-11 | $27.25 | $27.44 | $26.72 | $27.38 | $27.38 | 43,052 |
| 2022-10-10 | $27.86 | $27.86 | $27.26 | $27.36 | $27.36 | 30,848 |
| 2022-10-07 | $28.37 | $28.51 | $27.50 | $27.72 | $27.72 | 45,241 |
| 2022-10-06 | $28.75 | $29.05 | $28.33 | $28.57 | $28.57 | 37,885 |
| 2022-10-05 | $28.35 | $29.07 | $28.17 | $28.77 | $28.77 | 50,854 |
| 2022-10-04 | $28.34 | $28.98 | $28.19 | $28.40 | $28.40 | 60,587 |
| 2022-10-03 | $27.47 | $28.25 | $26.95 | $28.16 | $28.16 | 76,733 |
| 2022-09-30 | $26.79 | $27.87 | $26.79 | $27.38 | $27.38 | 76,882 |
| 2022-09-29 | $27.75 | $27.78 | $26.25 | $26.79 | $26.79 | 74,264 |
| 2022-09-28 | $28.20 | $28.43 | $28.07 | $28.11 | $28.11 | 48,770 |
| 2022-09-27 | $28.07 | $28.41 | $27.67 | $28.06 | $28.06 | 50,758 |
| 2022-09-26 | $28.53 | $28.81 | $27.74 | $27.90 | $27.90 | 64,775 |
| 2022-09-23 | $29.39 | $29.80 | $28.45 | $28.79 | $28.79 | 58,715 |
| 2022-09-22 | $30.77 | $30.90 | $29.74 | $29.79 | $29.79 | 78,809 |
| 2022-09-21 | $31.11 | $31.71 | $31.02 | $31.07 | $31.07 | 42,399 |
| 2022-09-20 | $30.84 | $31.38 | $30.70 | $31.11 | $31.11 | 57,028 |
| 2022-09-19 | $31.20 | $31.72 | $30.37 | $30.81 | $30.81 | 91,578 |
| 2022-09-16 | $31.55 | $31.72 | $31.20 | $31.55 | $31.55 | 118,000 |
| 2022-09-15 | $31.63 | $31.98 | $31.35 | $31.69 | $31.69 | 56,150 |
| 2022-09-14 | $31.47 | $31.85 | $31.38 | $31.65 | $31.65 | 65,488 |
| 2022-09-13 | $31.20 | $32.09 | $31.00 | $31.55 | $31.55 | 109,583 |
| 2022-09-12 | $31.80 | $32.26 | $31.47 | $31.63 | $31.63 | 35,236 |
| 2022-09-09 | $31.64 | $32.30 | $31.44 | $31.55 | $31.55 | 134,710 |
| 2022-09-08 | $31.61 | $32.44 | $31.47 | $31.55 | $31.55 | 71,720 |
| 2022-09-07 | $31.35 | $32.15 | $31.35 | $31.89 | $31.89 | 49,616 |
| 2022-09-06 | $31.58 | $31.79 | $31.41 | $31.55 | $31.55 | 67,066 |
| 2022-09-02 | $32.18 | $32.39 | $31.40 | $31.65 | $31.65 | 48,695 |
| 2022-09-01 | $31.58 | $33.06 | $31.58 | $32.10 | $32.10 | 78,991 |
| 2022-08-31 | $32.25 | $32.28 | $31.24 | $31.30 | $31.30 | 68,205 |
| 2022-08-30 | $32.19 | $32.45 | $31.85 | $32.07 | $32.07 | 74,265 |
| 2022-08-29 | $32.25 | $32.57 | $31.80 | $32.17 | $32.17 | 45,197 |
| 2022-08-26 | $32.99 | $32.99 | $31.98 | $32.60 | $32.60 | 70,243 |
| 2022-08-25 | $33.09 | $33.59 | $32.61 | $33.00 | $33.00 | 86,410 |
| 2022-08-24 | $33.00 | $33.12 | $30.49 | $32.72 | $32.72 | 137,762 |
| 2022-08-23 | $32.14 | $32.91 | $32.09 | $32.37 | $32.37 | 70,745 |
| 2022-08-22 | $32.67 | $33.02 | $32.16 | $32.29 | $32.29 | 45,920 |
| 2022-08-19 | $33.60 | $33.60 | $32.64 | $33.18 | $33.18 | 58,113 |
| 2022-08-18 | $33.10 | $33.93 | $33.03 | $33.87 | $33.87 | 37,051 |
| 2022-08-17 | $33.48 | $34.04 | $33.15 | $33.30 | $33.30 | 53,057 |
| 2022-08-16 | $33.56 | $34.17 | $33.12 | $33.58 | $33.58 | 87,460 |
| 2022-08-15 | $33.50 | $33.95 | $33.20 | $33.55 | $33.55 | 72,803 |
| 2022-08-12 | $32.00 | $33.58 | $32.00 | $33.50 | $33.50 | 178,340 |
| 2022-08-11 | $32.69 | $32.78 | $31.87 | $32.03 | $32.03 | 66,916 |
| 2022-08-10 | $31.95 | $32.95 | $31.76 | $32.50 | $32.50 | 53,964 |
| 2022-08-09 | $31.35 | $31.79 | $30.65 | $31.50 | $31.50 | 60,710 |
| 2022-08-08 | $31.71 | $31.94 | $31.00 | $31.55 | $31.55 | 89,393 |
| 2022-08-05 | $31.28 | $31.92 | $31.14 | $31.70 | $31.70 | 45,239 |
| 2022-08-04 | $31.45 | $31.94 | $31.07 | $31.74 | $31.74 | 44,315 |
| 2022-08-03 | $30.28 | $31.48 | $29.92 | $31.33 | $31.33 | 50,151 |
| 2022-08-02 | $29.36 | $30.32 | $29.36 | $29.95 | $29.95 | 37,235 |
| 2022-08-01 | $29.18 | $30.13 | $29.00 | $29.63 | $29.63 | 71,437 |
| 2022-07-29 | $29.48 | $29.98 | $28.36 | $29.38 | $29.38 | 39,696 |
| 2022-07-28 | $29.02 | $30.00 | $28.57 | $29.29 | $29.29 | 161,547 |
| 2022-07-27 | $28.69 | $29.45 | $28.69 | $29.11 | $29.11 | 39,854 |
| 2022-07-26 | $27.63 | $28.83 | $27.31 | $28.65 | $28.65 | 65,541 |
| 2022-07-25 | $27.97 | $27.97 | $27.12 | $27.60 | $27.60 | 67,764 |
| 2022-07-22 | $28.18 | $28.28 | $27.42 | $27.93 | $27.93 | 46,705 |
| 2022-07-21 | $28.17 | $28.42 | $27.90 | $28.36 | $28.36 | 65,850 |
| 2022-07-20 | $27.08 | $28.25 | $27.08 | $28.11 | $28.11 | 129,072 |
| 2022-07-19 | $27.05 | $27.47 | $26.97 | $27.10 | $27.10 | 77,453 |
| 2022-07-18 | $26.58 | $27.63 | $26.58 | $26.79 | $26.79 | 120,700 |
| 2022-07-15 | $26.16 | $26.31 | $25.82 | $26.08 | $26.08 | 60,698 |
| 2022-07-14 | $25.76 | $25.85 | $25.00 | $25.71 | $25.71 | 59,417 |
| 2022-07-13 | $25.43 | $26.75 | $25.16 | $25.94 | $25.94 | 69,821 |
| 2022-07-12 | $25.52 | $26.23 | $25.52 | $25.87 | $25.87 | 115,907 |
| 2022-07-11 | $25.81 | $26.15 | $23.88 | $25.45 | $25.45 | 127,958 |
| 2022-07-08 | $26.65 | $26.80 | $25.95 | $26.13 | $26.13 | 45,427 |
| 2022-07-07 | $26.56 | $27.00 | $26.19 | $26.73 | $26.73 | 104,874 |
| 2022-07-06 | $25.38 | $26.66 | $25.23 | $26.42 | $26.42 | 202,783 |
| 2022-07-05 | $24.52 | $25.01 | $24.02 | $24.99 | $24.99 | 55,425 |
| 2022-07-01 | $25.03 | $25.14 | $24.54 | $25.09 | $25.09 | 78,554 |
| 2022-06-30 | $24.62 | $25.51 | $24.16 | $25.04 | $25.04 | 161,890 |
| 2022-06-29 | $26.47 | $26.47 | $24.35 | $24.84 | $24.84 | 110,793 |
| 2022-06-28 | $26.40 | $27.88 | $26.01 | $26.29 | $26.29 | 201,413 |
| 2022-06-27 | $26.17 | $26.17 | $25.22 | $25.38 | $25.38 | 66,952 |
| 2022-06-24 | $26.06 | $26.56 | $25.76 | $25.92 | $25.92 | 103,175 |
| 2022-06-23 | $25.95 | $26.35 | $25.67 | $25.85 | $25.85 | 55,209 |
| 2022-06-22 | $25.66 | $26.45 | $25.59 | $25.86 | $25.86 | 88,508 |
| 2022-06-21 | $26.01 | $26.39 | $25.63 | $25.89 | $25.89 | 62,454 |
| 2022-06-17 | $25.71 | $25.81 | $25.17 | $25.59 | $25.59 | 84,946 |
| 2022-06-16 | $25.29 | $25.34 | $24.52 | $25.03 | $25.03 | 68,446 |
| 2022-06-15 | $24.99 | $26.23 | $24.95 | $25.83 | $25.83 | 75,044 |
| 2022-06-14 | $25.01 | $25.26 | $24.62 | $24.91 | $24.91 | 82,151 |
| 2022-06-13 | $26.98 | $27.24 | $24.84 | $24.89 | $24.89 | 120,874 |
| 2022-06-10 | $29.30 | $29.30 | $27.69 | $27.77 | $27.77 | 61,870 |
| 2022-06-09 | $28.99 | $29.12 | $28.62 | $28.67 | $28.67 | 47,020 |
| 2022-06-08 | $28.95 | $29.79 | $28.95 | $29.16 | $29.16 | 58,214 |
| 2022-06-07 | $28.74 | $29.20 | $28.67 | $29.09 | $29.09 | 50,447 |
| 2022-06-06 | $29.42 | $29.52 | $28.74 | $28.95 | $28.95 | 92,867 |
| 2022-06-03 | $29.50 | $29.78 | $28.98 | $29.15 | $29.15 | 61,941 |
| 2022-06-02 | $29.55 | $29.96 | $29.30 | $29.95 | $29.95 | 45,267 |
| 2022-06-01 | $29.64 | $29.96 | $28.74 | $29.53 | $29.53 | 69,859 |
| 2022-05-31 | $29.63 | $29.91 | $29.01 | $29.32 | $29.32 | 51,174 |
| 2022-05-27 | $29.63 | $30.14 | $29.49 | $29.91 | $29.91 | 46,700 |
| 2022-05-26 | $29.49 | $30.43 | $29.31 | $29.56 | $29.56 | 77,405 |
| 2022-05-25 | $27.96 | $29.42 | $27.89 | $29.17 | $29.17 | 61,414 |
| 2022-05-24 | $28.81 | $28.83 | $27.65 | $28.20 | $28.20 | 53,394 |
| 2022-05-23 | $30.29 | $30.30 | $29.17 | $29.28 | $29.28 | 62,098 |
| 2022-05-20 | $29.17 | $29.80 | $28.80 | $29.74 | $29.74 | 98,227 |
| 2022-05-19 | $27.77 | $29.16 | $27.70 | $28.73 | $28.73 | 88,790 |
| 2022-05-18 | $29.37 | $29.47 | $27.97 | $28.18 | $28.18 | 63,845 |
| 2022-05-17 | $29.48 | $30.11 | $29.27 | $29.90 | $29.90 | 41,274 |
| 2022-05-16 | $29.00 | $29.45 | $28.51 | $28.87 | $28.87 | 58,834 |
| 2022-05-13 | $27.79 | $29.27 | $27.79 | $29.00 | $29.00 | 59,471 |
| 2022-05-12 | $27.00 | $28.10 | $26.45 | $27.66 | $27.66 | 68,272 |
| 2022-05-11 | $28.41 | $29.16 | $27.23 | $27.25 | $27.25 | 75,419 |
| 2022-05-10 | $28.72 | $29.00 | $27.72 | $28.47 | $28.47 | 136,009 |
| 2022-05-09 | $29.50 | $29.87 | $28.23 | $28.40 | $28.40 | 106,569 |
| 2022-05-06 | $30.27 | $30.60 | $29.71 | $30.01 | $30.01 | 103,634 |
| 2022-05-05 | $31.94 | $31.94 | $30.04 | $30.16 | $30.16 | 227,674 |
| 2022-05-04 | $31.64 | $31.77 | $30.25 | $31.67 | $31.67 | 64,369 |
| 2022-05-03 | $31.11 | $31.64 | $30.72 | $31.26 | $31.26 | 44,096 |
| 2022-05-02 | $30.16 | $31.42 | $29.67 | $31.14 | $31.14 | 81,161 |
| 2022-04-29 | $30.46 | $31.27 | $29.72 | $29.90 | $29.90 | 61,281 |
| 2022-04-28 | $30.60 | $30.86 | $29.87 | $30.66 | $30.66 | 82,524 |
| 2022-04-27 | $30.46 | $30.83 | $30.10 | $30.15 | $30.15 | 52,054 |
| 2022-04-26 | $31.53 | $31.53 | $30.60 | $30.72 | $30.72 | 63,240 |
| 2022-04-25 | $30.91 | $31.59 | $30.56 | $31.40 | $31.40 | 76,374 |
| 2022-04-22 | $31.83 | $32.00 | $31.17 | $31.30 | $31.30 | 73,830 |
| 2022-04-21 | $32.66 | $32.99 | $31.72 | $31.82 | $31.82 | 62,063 |
| 2022-04-20 | $32.37 | $33.00 | $32.00 | $32.54 | $32.54 | 57,512 |
| 2022-04-19 | $34.30 | $34.40 | $31.76 | $32.00 | $32.00 | 134,816 |
| 2022-04-18 | $34.00 | $35.18 | $33.85 | $34.30 | $34.30 | 177,098 |
| 2022-04-14 | $30.85 | $34.11 | $30.85 | $34.06 | $34.06 | 216,050 |
| 2022-04-13 | $30.00 | $30.75 | $29.88 | $30.71 | $30.71 | 89,416 |
| 2022-04-12 | $29.88 | $30.42 | $29.62 | $29.91 | $29.91 | 55,647 |
| 2022-04-11 | $28.92 | $29.78 | $28.82 | $29.63 | $29.63 | 56,117 |
| 2022-04-08 | $29.90 | $29.90 | $28.54 | $29.06 | $29.06 | 66,186 |
| 2022-04-07 | $28.74 | $29.24 | $28.50 | $28.88 | $28.88 | 51,415 |
| 2022-04-06 | $28.50 | $29.11 | $27.62 | $28.82 | $28.82 | 116,938 |
| 2022-04-05 | $29.70 | $30.00 | $28.55 | $28.73 | $28.73 | 48,293 |
| 2022-04-04 | $30.15 | $30.21 | $29.48 | $29.77 | $29.77 | 59,002 |
| 2022-04-01 | $30.76 | $31.05 | $29.73 | $30.00 | $30.00 | 97,362 |
| 2022-03-31 | $30.01 | $31.06 | $29.70 | $30.77 | $30.77 | 110,693 |
| 2022-03-30 | $30.77 | $31.25 | $30.03 | $30.19 | $30.19 | 60,716 |
| 2022-03-29 | $30.15 | $31.45 | $30.15 | $30.92 | $30.92 | 121,204 |
| 2022-03-28 | $28.95 | $29.85 | $28.95 | $29.83 | $29.83 | 93,203 |
| 2022-03-25 | $29.11 | $29.51 | $28.80 | $28.99 | $28.99 | 54,086 |
| 2022-03-24 | $28.70 | $29.17 | $28.36 | $28.95 | $28.95 | 58,166 |
| 2022-03-23 | $28.96 | $29.34 | $28.50 | $28.72 | $28.72 | 55,065 |
| 2022-03-22 | $29.16 | $29.62 | $28.70 | $29.14 | $29.14 | 71,172 |
| 2022-03-21 | $29.25 | $29.40 | $28.54 | $28.94 | $28.94 | 54,517 |
| 2022-03-18 | $28.47 | $29.29 | $28.47 | $29.15 | $29.15 | 74,334 |
| 2022-03-17 | $28.46 | $29.09 | $28.36 | $29.00 | $29.00 | 56,117 |
| 2022-03-16 | $27.31 | $28.31 | $27.02 | $28.08 | $28.08 | 51,615 |
| 2022-03-15 | $27.08 | $27.20 | $26.75 | $26.97 | $26.97 | 94,795 |
| 2022-03-14 | $27.06 | $27.80 | $26.65 | $27.03 | $27.03 | 56,500 |
| 2022-03-11 | $27.59 | $27.88 | $26.79 | $26.87 | $26.87 | 43,745 |
| 2022-03-10 | $27.39 | $27.64 | $26.85 | $27.57 | $27.57 | 38,539 |
| 2022-03-09 | $27.65 | $28.32 | $27.30 | $27.97 | $27.97 | 93,421 |
| 2022-03-08 | $26.93 | $27.50 | $26.19 | $27.05 | $27.05 | 139,182 |
| 2022-03-07 | $26.76 | $27.31 | $26.34 | $26.63 | $26.63 | 97,216 |
| 2022-03-04 | $27.49 | $27.93 | $26.48 | $26.72 | $26.72 | 59,212 |
| 2022-03-03 | $28.72 | $29.16 | $27.72 | $27.93 | $27.93 | 57,007 |
| 2022-03-02 | $28.19 | $29.24 | $28.19 | $28.81 | $28.81 | 46,184 |
| 2022-03-01 | $28.27 | $28.40 | $27.69 | $28.11 | $28.11 | 71,467 |
| 2022-02-28 | $27.35 | $28.40 | $27.35 | $28.30 | $28.30 | 102,583 |
| 2022-02-25 | $26.06 | $27.44 | $26.01 | $27.42 | $27.42 | 81,635 |
| 2022-02-24 | $25.83 | $26.39 | $24.26 | $25.92 | $25.92 | 400,755 |
| 2022-02-23 | $28.08 | $28.26 | $26.93 | $27.00 | $27.00 | 119,958 |
| 2022-02-22 | $28.50 | $29.01 | $27.56 | $27.86 | $27.86 | 90,246 |
| 2022-02-18 | $28.73 | $29.52 | $28.73 | $28.89 | $28.89 | 69,135 |
| 2022-02-17 | $29.36 | $29.79 | $28.87 | $28.91 | $28.91 | 45,882 |
| 2022-02-16 | $29.50 | $29.97 | $29.18 | $29.78 | $29.78 | 44,538 |
| 2022-02-15 | $28.86 | $29.80 | $28.86 | $29.70 | $29.70 | 109,296 |
| 2022-02-14 | $28.57 | $28.98 | $28.13 | $28.35 | $28.35 | 62,646 |
| 2022-02-11 | $29.40 | $29.97 | $28.45 | $28.50 | $28.50 | 97,151 |
| 2022-02-10 | $29.38 | $30.26 | $29.01 | $29.40 | $29.40 | 103,121 |
| 2022-02-09 | $29.21 | $30.28 | $28.80 | $30.16 | $30.16 | 124,289 |
| 2022-02-08 | $28.53 | $29.00 | $28.41 | $28.87 | $28.87 | 74,774 |
| 2022-02-07 | $28.55 | $29.75 | $28.43 | $28.63 | $28.63 | 141,149 |
| 2022-02-04 | $29.82 | $30.20 | $28.58 | $29.49 | $29.49 | 128,173 |
| 2022-02-03 | $32.25 | $33.66 | $29.67 | $29.74 | $29.74 | 237,528 |
| 2022-02-02 | $29.57 | $30.99 | $29.17 | $30.92 | $30.92 | 213,306 |
| 2022-02-01 | $29.16 | $29.99 | $29.01 | $29.39 | $29.39 | 187,929 |
| 2022-01-31 | $28.56 | $29.50 | $28.44 | $29.02 | $29.02 | 133,164 |
| 2022-01-28 | $28.03 | $28.69 | $27.58 | $28.63 | $28.63 | 70,453 |
| 2022-01-27 | $29.34 | $29.84 | $27.83 | $28.14 | $28.14 | 60,289 |
| 2022-01-26 | $29.56 | $30.32 | $28.75 | $29.04 | $29.04 | 87,041 |
| 2022-01-25 | $28.41 | $29.61 | $28.00 | $28.99 | $28.99 | 94,854 |
| 2022-01-24 | $27.66 | $28.99 | $26.81 | $28.84 | $28.84 | 155,016 |
| 2022-01-21 | $29.41 | $29.65 | $28.01 | $28.21 | $28.21 | 162,388 |
| 2022-01-20 | $29.42 | $30.48 | $29.07 | $29.29 | $29.29 | 99,365 |
| 2022-01-19 | $29.38 | $29.86 | $28.68 | $29.32 | $29.32 | 104,019 |
| 2022-01-18 | $31.12 | $31.12 | $29.10 | $29.21 | $29.21 | 161,518 |
| 2022-01-14 | $31.31 | $31.86 | $30.01 | $31.46 | $31.46 | 72,489 |
| 2022-01-13 | $32.73 | $32.91 | $31.67 | $31.80 | $31.80 | 66,783 |
| 2022-01-12 | $32.71 | $32.71 | $31.26 | $31.93 | $31.93 | 84,842 |
| 2022-01-11 | $30.80 | $31.58 | $30.14 | $31.47 | $31.47 | 98,795 |
| 2022-01-10 | $31.34 | $31.38 | $30.01 | $30.83 | $30.83 | 68,557 |
| 2022-01-07 | $32.84 | $32.84 | $31.02 | $31.40 | $31.40 | 75,265 |
| 2022-01-06 | $31.88 | $32.25 | $31.09 | $31.54 | $31.54 | 70,405 |
| 2022-01-05 | $33.40 | $34.01 | $31.87 | $31.88 | $31.88 | 196,049 |
| 2022-01-04 | $33.33 | $33.79 | $32.40 | $33.40 | $33.40 | 224,984 |
| 2022-01-03 | $32.03 | $33.36 | $32.00 | $33.26 | $33.26 | 106,568 |
| 2021-12-31 | $31.97 | $32.60 | $31.65 | $32.08 | $32.08 | 158,983 |
| 2021-12-30 | $31.72 | $32.69 | $31.72 | $32.11 | $32.11 | 64,979 |
| 2021-12-29 | $31.70 | $32.12 | $31.41 | $31.90 | $31.90 | 78,133 |
| 2021-12-28 | $32.74 | $32.88 | $31.40 | $31.67 | $31.67 | 109,168 |
| 2021-12-27 | $31.56 | $32.85 | $31.54 | $32.80 | $32.80 | 140,339 |
| 2021-12-23 | $31.40 | $31.89 | $31.07 | $31.68 | $31.68 | 97,610 |
| 2021-12-22 | $31.37 | $31.82 | $31.03 | $31.27 | $31.27 | 59,268 |
| 2021-12-21 | $30.66 | $31.65 | $30.05 | $31.42 | $31.42 | 136,078 |
| 2021-12-20 | $30.00 | $30.83 | $29.62 | $29.94 | $29.94 | 130,774 |
| 2021-12-17 | $30.01 | $31.39 | $29.24 | $30.35 | $30.35 | 342,632 |
| 2021-12-16 | $31.37 | $31.47 | $30.28 | $30.31 | $30.31 | 125,344 |
| 2021-12-15 | $30.18 | $31.15 | $29.71 | $30.99 | $30.99 | 88,203 |
| 2021-12-14 | $30.68 | $31.60 | $29.88 | $30.32 | $30.32 | 83,943 |
| 2021-12-13 | $31.54 | $31.85 | $30.84 | $31.07 | $31.07 | 65,264 |
| 2021-12-10 | $32.10 | $32.49 | $31.35 | $31.61 | $31.61 | 48,583 |
| 2021-12-09 | $30.87 | $32.44 | $30.54 | $31.88 | $31.88 | 103,166 |
| 2021-12-08 | $30.94 | $32.17 | $30.94 | $31.31 | $31.31 | 76,348 |
| 2021-12-07 | $30.00 | $31.25 | $30.00 | $30.93 | $30.93 | 250,108 |
| 2021-12-06 | $29.61 | $29.94 | $28.81 | $29.37 | $29.37 | 144,261 |
| 2021-12-03 | $30.98 | $31.00 | $29.19 | $29.47 | $29.47 | 123,420 |
| 2021-12-02 | $30.20 | $31.00 | $30.18 | $30.81 | $30.81 | 105,081 |
| 2021-12-01 | $31.50 | $31.93 | $30.15 | $30.27 | $30.27 | 116,048 |
| 2021-11-30 | $30.30 | $31.52 | $29.66 | $31.34 | $31.34 | 163,715 |
| 2021-11-29 | $30.98 | $31.17 | $30.12 | $30.34 | $30.34 | 88,947 |
| 2021-11-26 | $30.20 | $30.52 | $29.71 | $30.51 | $30.51 | 55,516 |
| 2021-11-24 | $30.81 | $31.59 | $30.81 | $31.43 | $31.43 | 36,475 |
| 2021-11-23 | $31.00 | $31.50 | $30.08 | $31.38 | $31.38 | 79,847 |
| 2021-11-22 | $30.65 | $31.99 | $30.40 | $30.91 | $30.91 | 123,356 |
| 2021-11-19 | $30.26 | $30.72 | $29.89 | $30.13 | $30.13 | 73,617 |
| 2021-11-18 | $31.00 | $31.32 | $29.51 | $30.54 | $30.54 | 131,857 |
| 2021-11-17 | $31.78 | $32.40 | $30.91 | $31.00 | $31.00 | 133,970 |
| 2021-11-16 | $32.02 | $32.22 | $31.22 | $32.05 | $32.05 | 80,405 |
| 2021-11-15 | $32.06 | $32.38 | $30.81 | $32.01 | $32.01 | 101,465 |
| 2021-11-12 | $32.05 | $32.52 | $31.69 | $32.24 | $32.24 | 72,150 |
| 2021-11-11 | $31.37 | $32.24 | $30.63 | $31.91 | $31.91 | 64,119 |
| 2021-11-10 | $31.73 | $32.18 | $30.85 | $31.07 | $31.07 | 69,418 |
| 2021-11-09 | $32.11 | $32.39 | $31.51 | $32.22 | $32.22 | 76,877 |
| 2021-11-08 | $32.81 | $33.72 | $31.60 | $32.18 | $32.18 | 147,109 |
| 2021-11-05 | $32.78 | $33.74 | $32.25 | $32.25 | $32.25 | 175,191 |
| 2021-11-04 | $31.61 | $32.94 | $30.92 | $32.19 | $32.19 | 214,781 |
| 2021-11-03 | $30.50 | $31.17 | $29.95 | $30.97 | $30.97 | 145,362 |
| 2021-11-02 | $29.88 | $31.29 | $29.61 | $30.73 | $30.73 | 214,795 |
| 2021-11-01 | $28.60 | $30.35 | $28.31 | $29.93 | $29.93 | 199,132 |
| 2021-10-29 | $29.35 | $29.50 | $28.54 | $28.60 | $28.60 | 245,797 |
| 2021-10-28 | $28.87 | $29.56 | $28.58 | $29.41 | $29.41 | 109,845 |
| 2021-10-27 | $29.39 | $29.84 | $28.80 | $28.83 | $28.83 | 133,301 |
| 2021-10-26 | $30.17 | $30.24 | $29.40 | $29.70 | $29.70 | 127,541 |
| 2021-10-25 | $29.46 | $30.33 | $29.15 | $30.03 | $30.03 | 113,992 |
| 2021-10-22 | $29.76 | $29.76 | $29.11 | $29.24 | $29.24 | 132,630 |
| 2021-10-21 | $30.05 | $30.39 | $29.73 | $30.03 | $30.03 | 102,131 |
| 2021-10-20 | $30.15 | $30.55 | $29.73 | $30.33 | $30.33 | 97,967 |
| 2021-10-19 | $30.48 | $30.99 | $29.70 | $30.30 | $30.30 | 163,911 |
| 2021-10-18 | $30.22 | $30.68 | $30.03 | $30.48 | $30.48 | 128,449 |
| 2021-10-15 | $30.87 | $31.02 | $30.14 | $30.45 | $30.45 | 173,226 |
| 2021-10-14 | $30.18 | $31.40 | $29.20 | $30.67 | $30.67 | 306,089 |
| 2021-10-13 | $30.20 | $30.95 | $29.73 | $30.08 | $30.08 | 333,704 |
| 2021-10-12 | $33.75 | $33.88 | $29.07 | $30.24 | $30.24 | 838,236 |
| 2021-10-11 | $33.84 | $34.50 | $33.35 | $33.57 | $33.57 | 96,002 |
| 2021-10-08 | $36.00 | $36.00 | $33.38 | $33.72 | $33.72 | 159,268 |
| 2021-10-07 | $34.74 | $36.63 | $34.74 | $36.03 | $36.03 | 78,111 |
| 2021-10-06 | $33.82 | $35.37 | $33.71 | $35.06 | $35.06 | 108,831 |
| 2021-10-05 | $33.56 | $34.99 | $33.38 | $34.44 | $34.44 | 98,409 |
| 2021-10-04 | $33.87 | $33.97 | $33.20 | $33.40 | $33.40 | 114,750 |
| 2021-10-01 | $33.01 | $33.87 | $32.20 | $33.60 | $33.60 | 85,114 |
| 2021-09-30 | $33.05 | $33.61 | $32.77 | $32.86 | $32.86 | 105,812 |
| 2021-09-29 | $33.34 | $33.34 | $32.07 | $32.74 | $32.74 | 115,339 |
| 2021-09-28 | $33.44 | $34.61 | $33.15 | $33.27 | $33.27 | 94,669 |
| 2021-09-27 | $33.80 | $34.91 | $33.36 | $34.66 | $34.66 | 99,465 |
| 2021-09-24 | $33.53 | $34.07 | $32.60 | $33.76 | $33.76 | 85,560 |
| 2021-09-23 | $33.09 | $34.17 | $33.06 | $33.93 | $33.93 | 94,612 |
| 2021-09-22 | $32.45 | $33.84 | $32.45 | $33.01 | $33.01 | 88,197 |
| 2021-09-21 | $33.20 | $33.55 | $31.78 | $32.16 | $32.16 | 86,895 |
| 2021-09-20 | $33.10 | $33.10 | $31.87 | $32.81 | $32.81 | 177,672 |
| 2021-09-17 | $34.60 | $34.62 | $33.75 | $34.34 | $34.34 | 139,179 |
| 2021-09-16 | $34.49 | $35.01 | $34.18 | $34.52 | $34.52 | 99,161 |
| 2021-09-15 | $34.66 | $35.17 | $33.70 | $34.87 | $34.87 | 147,253 |
| 2021-09-14 | $35.54 | $35.54 | $34.26 | $34.76 | $34.76 | 162,831 |
| 2021-09-13 | $35.36 | $35.92 | $34.51 | $35.56 | $35.56 | 107,840 |
| 2021-09-10 | $35.71 | $36.17 | $34.85 | $35.15 | $35.15 | 78,822 |
| 2021-09-09 | $34.61 | $35.92 | $34.61 | $35.65 | $35.65 | 106,101 |
| 2021-09-08 | $34.92 | $35.15 | $34.14 | $34.98 | $34.98 | 178,988 |
| 2021-09-07 | $36.09 | $36.48 | $34.86 | $35.31 | $35.31 | 200,922 |
| 2021-09-03 | $36.30 | $36.32 | $35.42 | $36.19 | $36.19 | 90,247 |
| 2021-09-02 | $36.14 | $36.85 | $35.64 | $36.40 | $36.40 | 129,367 |
| 2021-09-01 | $35.22 | $36.93 | $34.90 | $35.97 | $35.97 | 130,341 |
| 2021-08-31 | $35.62 | $35.94 | $34.76 | $35.44 | $35.44 | 162,450 |
| 2021-08-30 | $35.66 | $35.90 | $34.62 | $35.56 | $35.56 | 167,363 |
| 2021-08-27 | $33.64 | $36.31 | $33.64 | $35.57 | $35.57 | 264,702 |
| 2021-08-26 | $38.54 | $38.71 | $33.04 | $33.59 | $33.59 | 791,077 |
| 2021-08-25 | $39.58 | $40.43 | $38.60 | $38.72 | $38.72 | 195,429 |
| 2021-08-24 | $38.62 | $39.50 | $38.15 | $39.23 | $39.23 | 192,874 |
| 2021-08-23 | $37.50 | $38.00 | $37.05 | $37.75 | $37.75 | 135,603 |
| 2021-08-20 | $36.00 | $37.00 | $35.94 | $36.85 | $36.85 | 122,828 |
| 2021-08-19 | $36.22 | $36.53 | $35.51 | $36.06 | $36.06 | 114,103 |
| 2021-08-18 | $36.32 | $37.76 | $35.85 | $36.66 | $36.66 | 104,957 |
| 2021-08-17 | $36.79 | $36.97 | $35.34 | $36.22 | $36.22 | 237,826 |
| 2021-08-16 | $38.22 | $38.22 | $36.88 | $37.39 | $37.39 | 128,239 |
| 2021-08-13 | $39.65 | $39.65 | $38.25 | $38.42 | $38.42 | 122,957 |
| 2021-08-12 | $38.50 | $39.95 | $38.24 | $39.50 | $39.50 | 186,796 |
| 2021-08-11 | $37.79 | $38.67 | $36.61 | $38.30 | $38.30 | 244,402 |
| 2021-08-10 | $39.00 | $39.56 | $37.25 | $38.03 | $38.03 | 246,008 |
| 2021-08-09 | $39.06 | $39.75 | $38.80 | $38.99 | $38.99 | 261,431 |
| 2021-08-06 | $39.88 | $40.38 | $38.50 | $38.98 | $38.98 | 211,581 |
| 2021-08-05 | $37.68 | $40.25 | $37.68 | $39.60 | $39.60 | 199,837 |
| 2021-08-04 | $36.70 | $37.74 | $36.40 | $37.31 | $37.31 | 183,118 |
| 2021-08-03 | $38.02 | $38.49 | $35.63 | $36.96 | $36.96 | 300,542 |
| 2021-08-02 | $38.50 | $39.36 | $37.87 | $38.17 | $38.17 | 317,716 |
| 2021-07-30 | $36.76 | $37.70 | $36.33 | $37.28 | $37.28 | 296,829 |
| 2021-07-29 | $35.64 | $36.95 | $34.57 | $36.64 | $36.64 | 359,154 |
| 2021-07-28 | $32.08 | $35.73 | $32.00 | $35.16 | $35.16 | 497,194 |
| 2021-07-27 | $30.54 | $31.00 | $29.68 | $30.80 | $30.80 | 136,418 |
| 2021-07-26 | $31.00 | $31.56 | $30.20 | $30.80 | $30.80 | 123,422 |
| 2021-07-23 | $31.03 | $31.38 | $30.47 | $30.98 | $30.98 | 97,770 |
| 2021-07-22 | $32.31 | $32.52 | $30.21 | $30.93 | $30.93 | 183,910 |
| 2021-07-21 | $30.07 | $31.44 | $30.07 | $31.26 | $31.26 | 100,279 |
| 2021-07-20 | $28.65 | $30.17 | $28.54 | $30.05 | $30.05 | 167,259 |
| 2021-07-19 | $28.63 | $29.34 | $27.90 | $28.61 | $28.61 | 225,535 |
| 2021-07-16 | $30.00 | $30.55 | $29.06 | $29.08 | $29.08 | 125,507 |
| 2021-07-15 | $29.92 | $30.64 | $29.17 | $29.75 | $29.75 | 146,738 |
| 2021-07-14 | $31.64 | $31.88 | $30.05 | $30.14 | $30.14 | 149,273 |
| 2021-07-13 | $31.86 | $31.90 | $31.03 | $31.43 | $31.43 | 161,660 |
| 2021-07-12 | $31.90 | $32.23 | $31.08 | $32.12 | $32.12 | 140,842 |
| 2021-07-09 | $31.69 | $31.96 | $31.08 | $31.90 | $31.90 | 120,706 |
| 2021-07-08 | $29.81 | $31.38 | $28.91 | $31.31 | $31.31 | 222,325 |
| 2021-07-07 | $32.63 | $32.65 | $30.30 | $30.76 | $30.76 | 211,788 |
| 2021-07-06 | $32.02 | $32.87 | $31.00 | $32.79 | $32.79 | 180,774 |
| 2021-07-02 | $32.62 | $32.62 | $31.23 | $31.88 | $31.88 | 181,540 |
| 2021-07-01 | $33.03 | $33.71 | $31.74 | $32.33 | $32.33 | 257,578 |
| 2021-06-30 | $34.25 | $34.25 | $32.42 | $32.77 | $32.77 | 334,146 |
| 2021-06-29 | $35.05 | $35.68 | $33.56 | $34.34 | $34.34 | 257,051 |
| 2021-06-28 | $33.92 | $35.36 | $32.73 | $34.87 | $34.87 | 281,245 |
| 2021-06-25 | $35.18 | $35.82 | $33.71 | $33.92 | $33.92 | 1,302,115 |
| 2021-06-24 | $34.18 | $35.56 | $34.14 | $35.00 | $35.00 | 221,017 |
| 2021-06-23 | $33.56 | $34.92 | $32.45 | $33.89 | $33.89 | 350,401 |
| 2021-06-22 | $35.95 | $36.02 | $33.38 | $33.46 | $33.46 | 392,796 |
| 2021-06-21 | $36.71 | $38.00 | $36.00 | $36.09 | $36.09 | 298,416 |
| 2021-06-18 | $40.32 | $40.83 | $36.00 | $36.58 | $36.58 | 360,238 |
| 2021-06-17 | $41.47 | $42.69 | $39.60 | $41.07 | $41.07 | 211,267 |
| 2021-06-16 | $41.11 | $42.38 | $40.81 | $41.69 | $41.69 | 178,025 |
| 2021-06-15 | $41.89 | $41.89 | $39.35 | $41.11 | $41.11 | 177,561 |
| 2021-06-14 | $39.05 | $42.81 | $38.96 | $41.89 | $41.89 | 368,460 |
| 2021-06-11 | $38.02 | $39.06 | $37.95 | $38.87 | $38.87 | 138,191 |
| 2021-06-10 | $38.23 | $38.73 | $37.21 | $37.74 | $37.74 | 111,905 |
| 2021-06-09 | $39.16 | $39.26 | $37.90 | $37.90 | $37.90 | 154,160 |
| 2021-06-08 | $38.51 | $39.18 | $37.65 | $38.67 | $38.67 | 178,987 |
| 2021-06-07 | $37.10 | $38.87 | $36.50 | $38.10 | $38.10 | 195,049 |
| 2021-06-04 | $35.51 | $37.76 | $35.43 | $37.16 | $37.16 | 149,883 |
| 2021-06-03 | $35.75 | $36.65 | $35.04 | $35.20 | $35.20 | 115,045 |
| 2021-06-02 | $36.41 | $36.67 | $35.33 | $36.04 | $36.04 | 236,666 |
| 2021-06-01 | $37.14 | $37.71 | $34.67 | $36.41 | $36.41 | 250,551 |
| 2021-05-28 | $36.82 | $37.75 | $36.30 | $36.96 | $36.96 | 157,304 |
| 2021-05-27 | $36.12 | $36.98 | $35.91 | $36.58 | $36.58 | 195,033 |
| 2021-05-26 | $34.87 | $36.57 | $34.60 | $35.98 | $35.98 | 164,941 |
| 2021-05-25 | $35.18 | $35.71 | $34.50 | $34.58 | $34.58 | 190,813 |
| 2021-05-24 | $35.85 | $36.49 | $33.84 | $34.96 | $34.96 | 290,475 |
| 2021-05-21 | $35.24 | $36.00 | $34.09 | $35.67 | $35.67 | 241,613 |
| 2021-05-20 | $33.38 | $35.01 | $32.95 | $34.75 | $34.75 | 257,548 |
| 2021-05-19 | $31.00 | $33.50 | $30.66 | $33.24 | $33.24 | 208,836 |
| 2021-05-18 | $32.00 | $33.30 | $31.25 | $32.22 | $32.22 | 165,291 |
| 2021-05-17 | $30.13 | $31.88 | $30.13 | $31.85 | $31.85 | 168,083 |
| 2021-05-14 | $28.83 | $31.48 | $28.65 | $31.33 | $31.33 | 248,273 |
| 2021-05-13 | $28.78 | $29.67 | $27.31 | $28.49 | $28.49 | 337,522 |
| 2021-05-12 | $27.74 | $29.48 | $27.51 | $28.21 | $28.21 | 296,287 |
| 2021-05-11 | $27.77 | $30.10 | $27.60 | $29.70 | $29.70 | 307,531 |
| 2021-05-10 | $31.70 | $31.85 | $29.51 | $29.77 | $29.77 | 312,428 |
| 2021-05-07 | $28.39 | $32.30 | $28.02 | $32.26 | $32.26 | 477,787 |
| 2021-05-06 | $28.71 | $30.00 | $26.09 | $28.35 | $28.35 | 1,163,747 |
| 2021-05-05 | $33.16 | $34.59 | $32.26 | $34.03 | $34.03 | 418,405 |
| 2021-05-04 | $32.13 | $32.96 | $31.10 | $32.78 | $32.78 | 279,696 |
| 2021-05-03 | $32.42 | $32.88 | $30.64 | $32.68 | $32.68 | 328,217 |
| 2021-04-30 | $32.50 | $34.18 | $31.86 | $32.41 | $32.41 | 270,020 |
| 2021-04-29 | $34.02 | $34.71 | $32.19 | $33.24 | $33.24 | 306,107 |
| 2021-04-28 | $33.48 | $33.70 | $32.29 | $33.54 | $33.54 | 266,784 |
| 2021-04-27 | $33.63 | $34.41 | $31.89 | $33.38 | $33.38 | 306,425 |
| 2021-04-26 | $32.33 | $33.73 | $31.50 | $33.18 | $33.18 | 411,817 |
| 2021-04-23 | $29.43 | $31.96 | $29.43 | $31.73 | $31.73 | 276,888 |
| 2021-04-22 | $29.84 | $30.35 | $28.61 | $29.30 | $29.30 | 298,699 |
| 2021-04-21 | $28.06 | $29.89 | $28.00 | $29.83 | $29.83 | 332,013 |
| 2021-04-20 | $29.34 | $29.99 | $27.56 | $28.00 | $28.00 | 387,126 |
| 2021-04-19 | $30.81 | $31.00 | $29.04 | $29.26 | $29.26 | 334,901 |
| 2021-04-16 | $32.16 | $32.16 | $30.37 | $30.85 | $30.85 | 321,201 |
| 2021-04-15 | $34.42 | $34.42 | $30.81 | $32.12 | $32.12 | 507,898 |
| 2021-04-14 | $34.28 | $35.17 | $32.50 | $33.24 | $33.24 | 406,069 |
| 2021-04-13 | $37.53 | $38.02 | $33.68 | $34.36 | $34.36 | 666,512 |
| 2021-04-12 | $40.49 | $40.70 | $36.62 | $37.53 | $37.53 | 528,725 |
| 2021-04-09 | $41.33 | $41.99 | $39.58 | $40.64 | $40.64 | 343,449 |
| 2021-04-08 | $42.35 | $43.76 | $39.49 | $40.50 | $40.50 | 519,059 |
| 2021-04-07 | $84.00 | $87.13 | $81.29 | $83.37 | $41.69 | 497,678 |
| 2021-04-06 | $83.07 | $84.92 | $78.24 | $83.95 | $41.98 | 564,080 |
| 2021-04-05 | $80.59 | $85.50 | $79.25 | $83.49 | $41.75 | 755,158 |
| 2021-04-01 | $73.44 | $77.36 | $72.08 | $77.12 | $38.56 | 473,190 |
| 2021-03-31 | $68.05 | $71.99 | $67.62 | $71.04 | $35.52 | 402,772 |
| 2021-03-30 | $65.40 | $67.83 | $62.64 | $67.58 | $33.79 | 345,326 |
| 2021-03-29 | $68.00 | $76.56 | $65.40 | $65.41 | $32.71 | 905,822 |
| 2021-03-26 | $64.74 | $69.00 | $64.64 | $67.96 | $33.98 | 332,182 |
| 2021-03-25 | $61.10 | $63.86 | $57.01 | $63.24 | $31.62 | 549,020 |
| 2021-03-24 | $61.01 | $69.58 | $61.01 | $63.73 | $31.87 | 1,325,384 |
| 2021-03-23 | $65.86 | $67.01 | $59.57 | $59.61 | $29.81 | 566,046 |
| 2021-03-22 | $65.00 | $68.98 | $63.56 | $66.03 | $33.02 | 463,482 |
| 2021-03-19 | $62.97 | $65.00 | $60.50 | $64.60 | $32.30 | 384,934 |
| 2021-03-18 | $62.93 | $65.16 | $61.83 | $62.00 | $31.00 | 270,214 |
| 2021-03-17 | $63.60 | $65.00 | $61.34 | $64.56 | $32.28 | 279,500 |
| 2021-03-16 | $66.07 | $66.31 | $62.51 | $64.26 | $32.13 | 277,498 |
| 2021-03-15 | $66.09 | $66.09 | $63.00 | $65.52 | $32.76 | 276,036 |
| 2021-03-12 | $60.25 | $64.41 | $59.76 | $63.75 | $31.88 | 333,692 |
| 2021-03-11 | $59.76 | $61.90 | $58.49 | $61.59 | $30.80 | 223,416 |
| 2021-03-10 | $58.10 | $60.75 | $57.36 | $59.28 | $29.64 | 353,544 |
| 2021-03-09 | $53.50 | $57.96 | $53.50 | $57.15 | $28.58 | 290,560 |
| 2021-03-08 | $56.52 | $57.16 | $52.16 | $52.74 | $26.37 | 386,128 |
| 2021-03-05 | $53.74 | $54.68 | $47.65 | $53.59 | $26.80 | 725,718 |
| 2021-03-04 | $64.94 | $64.94 | $49.75 | $53.86 | $26.93 | 1,172,500 |
| 2021-03-03 | $65.53 | $67.50 | $61.48 | $65.44 | $32.72 | 490,334 |
| 2021-03-02 | $69.22 | $69.22 | $64.71 | $65.53 | $32.77 | 362,250 |
| 2021-03-01 | $62.35 | $68.90 | $62.35 | $68.00 | $34.00 | 642,584 |
| 2021-02-26 | $60.83 | $64.27 | $58.27 | $61.33 | $30.67 | 467,766 |
| 2021-02-25 | $67.73 | $68.39 | $58.24 | $60.26 | $30.13 | 630,116 |
| 2021-02-24 | $65.00 | $68.50 | $64.36 | $66.05 | $33.03 | 420,286 |
| 2021-02-23 | $68.21 | $68.21 | $56.57 | $63.74 | $31.87 | 858,896 |
| 2021-02-22 | $66.57 | $74.00 | $65.75 | $70.13 | $35.07 | 931,162 |
| 2021-02-19 | $65.00 | $67.07 | $63.49 | $65.43 | $32.72 | 366,334 |
| 2021-02-18 | $64.21 | $66.13 | $60.77 | $65.26 | $32.63 | 410,324 |
| 2021-02-17 | $69.98 | $69.98 | $60.83 | $66.08 | $33.04 | 724,458 |
| 2021-02-16 | $55.82 | $67.20 | $55.82 | $67.00 | $33.50 | 1,618,190 |
| 2021-02-12 | $52.86 | $54.20 | $51.70 | $54.05 | $27.03 | 191,106 |
| 2021-02-11 | $56.48 | $56.48 | $49.23 | $52.83 | $26.42 | 403,342 |
| 2021-02-10 | $55.41 | $56.65 | $52.13 | $54.01 | $27.01 | 342,582 |
| 2021-02-09 | $53.98 | $55.36 | $50.51 | $55.02 | $27.51 | 847,926 |
| 2021-02-08 | $58.01 | $60.60 | $51.58 | $54.64 | $27.32 | 1,130,152 |
| 2021-02-05 | $46.11 | $57.99 | $46.11 | $54.75 | $27.38 | 1,063,920 |
| 2021-02-04 | $50.00 | $53.86 | $45.43 | $45.73 | $22.87 | 1,315,396 |
| 2021-02-03 | $45.41 | $45.41 | $36.80 | $39.53 | $19.77 | 1,075,090 |
| 2021-02-02 | $43.47 | $44.34 | $41.30 | $43.67 | $21.84 | 727,694 |
| 2021-02-01 | $36.55 | $43.35 | $36.55 | $41.97 | $20.99 | 1,193,258 |
| 2021-01-29 | $36.55 | $36.55 | $35.53 | $35.95 | $17.98 | 128,384 |
| 2021-01-28 | $35.80 | $36.92 | $34.20 | $36.05 | $18.03 | 213,818 |
| 2021-01-27 | $36.94 | $37.60 | $35.01 | $35.64 | $17.82 | 254,866 |
| 2021-01-26 | $37.96 | $38.89 | $37.16 | $37.98 | $18.99 | 362,422 |
| 2021-01-25 | $37.99 | $39.41 | $36.34 | $38.18 | $19.09 | 306,578 |
| 2021-01-22 | $37.35 | $37.89 | $35.48 | $37.63 | $18.82 | 107,942 |
| 2021-01-21 | $38.64 | $38.78 | $37.02 | $37.88 | $18.94 | 122,638 |
| 2021-01-20 | $37.60 | $39.50 | $37.60 | $38.64 | $19.32 | 215,640 |
| 2021-01-19 | $36.96 | $38.50 | $35.75 | $38.00 | $19.00 | 276,806 |
| 2021-01-15 | $35.42 | $36.19 | $34.36 | $35.57 | $17.79 | 101,134 |
| 2021-01-14 | $36.28 | $36.88 | $35.06 | $35.35 | $17.68 | 126,746 |
| 2021-01-13 | $35.28 | $35.49 | $34.20 | $34.99 | $17.50 | 76,206 |
| 2021-01-12 | $34.82 | $35.64 | $34.62 | $35.32 | $17.66 | 122,716 |
| 2021-01-11 | $32.48 | $34.85 | $32.05 | $34.39 | $17.20 | 165,796 |
| 2021-01-08 | $34.36 | $34.43 | $32.10 | $33.39 | $16.70 | 257,320 |
| 2021-01-07 | $34.83 | $35.43 | $33.55 | $34.18 | $17.09 | 152,368 |
| 2021-01-06 | $35.51 | $35.60 | $34.13 | $34.81 | $17.41 | 151,868 |
| 2021-01-05 | $34.49 | $35.85 | $34.49 | $34.86 | $17.43 | 197,340 |
| 2021-01-04 | $34.48 | $35.19 | $34.02 | $34.49 | $17.25 | 191,182 |
| 2020-12-31 | $33.70 | $34.50 | $33.50 | $34.15 | $17.08 | 170,764 |
| 2020-12-30 | $33.39 | $34.64 | $33.25 | $33.74 | $16.87 | 151,716 |
| 2020-12-29 | $35.42 | $35.80 | $32.71 | $33.30 | $16.65 | 195,634 |
| 2020-12-28 | $35.64 | $37.27 | $35.47 | $35.47 | $17.74 | 176,044 |
| 2020-12-24 | $35.17 | $36.53 | $34.71 | $35.18 | $17.59 | 93,122 |
| 2020-12-23 | $34.53 | $35.47 | $34.53 | $35.06 | $17.53 | 91,710 |
| 2020-12-22 | $34.91 | $35.72 | $34.50 | $34.56 | $17.28 | 122,160 |
| 2020-12-21 | $35.01 | $35.79 | $33.81 | $34.91 | $17.46 | 207,194 |
| 2020-12-18 | $36.71 | $37.15 | $35.51 | $35.85 | $17.93 | 183,930 |
| 2020-12-17 | $38.18 | $38.56 | $36.34 | $36.67 | $18.34 | 114,210 |
| 2020-12-16 | $37.50 | $37.93 | $36.57 | $37.81 | $18.91 | 229,590 |
| 2020-12-15 | $37.96 | $38.42 | $36.79 | $37.11 | $18.56 | 247,570 |
| 2020-12-14 | $36.96 | $39.13 | $36.26 | $36.82 | $18.41 | 252,608 |
| 2020-12-11 | $37.60 | $37.64 | $35.10 | $35.99 | $18.00 | 155,380 |
| 2020-12-10 | $37.49 | $38.34 | $37.37 | $37.92 | $18.96 | 237,038 |
| 2020-12-09 | $41.00 | $41.00 | $37.18 | $37.73 | $18.87 | 313,718 |
| 2020-12-08 | $40.00 | $41.29 | $39.20 | $41.10 | $20.55 | 384,456 |
| 2020-12-07 | $37.69 | $39.76 | $36.96 | $39.28 | $19.64 | 396,184 |
| 2020-12-04 | $36.50 | $36.51 | $35.27 | $36.12 | $18.06 | 355,830 |
| 2020-12-03 | $35.24 | $36.40 | $34.19 | $35.72 | $17.86 | 136,806 |
| 2020-12-02 | $34.85 | $35.06 | $34.00 | $34.89 | $17.45 | 130,752 |
| 2020-12-01 | $36.25 | $36.82 | $35.14 | $35.30 | $17.65 | 153,052 |
| 2020-11-30 | $36.66 | $37.00 | $32.38 | $36.12 | $18.06 | 380,202 |
| 2020-11-27 | $35.00 | $36.42 | $35.00 | $35.73 | $17.87 | 142,054 |
| 2020-11-25 | $34.35 | $35.72 | $34.02 | $34.96 | $17.48 | 276,470 |
| 2020-11-24 | $34.18 | $35.00 | $33.00 | $34.00 | $17.00 | 510,554 |
| 2020-11-23 | $31.25 | $32.97 | $30.25 | $32.57 | $16.29 | 349,666 |
| 2020-11-20 | $29.20 | $30.52 | $29.20 | $30.40 | $15.20 | 214,666 |
| 2020-11-19 | $29.07 | $29.11 | $27.34 | $28.74 | $14.37 | 260,168 |
| 2020-11-18 | $30.17 | $30.49 | $29.29 | $30.03 | $15.02 | 301,936 |
| 2020-11-17 | $29.00 | $29.47 | $27.90 | $29.47 | $14.74 | 159,500 |
| 2020-11-16 | $27.91 | $29.52 | $27.51 | $28.47 | $14.24 | 186,452 |
| 2020-11-13 | $26.29 | $27.32 | $26.16 | $26.80 | $13.40 | 137,996 |
| 2020-11-12 | $24.43 | $26.10 | $23.96 | $26.00 | $13.00 | 210,294 |
| 2020-11-11 | $24.76 | $25.00 | $23.56 | $23.64 | $11.82 | 61,500 |
| 2020-11-10 | $24.16 | $25.10 | $24.10 | $24.68 | $12.34 | 92,262 |
| 2020-11-09 | $23.28 | $25.28 | $22.56 | $24.00 | $12.00 | 182,990 |
| 2020-11-06 | $23.72 | $23.72 | $22.35 | $22.44 | $11.22 | 260,806 |
| 2020-11-05 | $19.51 | $20.79 | $19.51 | $20.42 | $10.21 | 111,424 |
| 2020-11-04 | $19.14 | $19.50 | $18.95 | $19.34 | $9.67 | 32,326 |
| 2020-11-03 | $18.90 | $19.45 | $18.89 | $18.94 | $9.47 | 32,664 |
| 2020-11-02 | $18.51 | $19.65 | $18.51 | $18.75 | $9.38 | 42,590 |
| 2020-10-30 | $20.62 | $21.48 | $18.51 | $18.51 | $9.26 | 136,592 |
| 2020-10-29 | $20.43 | $20.80 | $20.29 | $20.75 | $10.38 | 35,824 |
| 2020-10-28 | $21.71 | $21.85 | $20.40 | $20.55 | $10.28 | 78,488 |
| 2020-10-27 | $22.49 | $22.78 | $21.90 | $22.05 | $11.03 | 28,118 |
| 2020-10-26 | $22.10 | $22.67 | $21.48 | $22.67 | $11.34 | 41,158 |
| 2020-10-23 | $21.95 | $22.04 | $21.75 | $22.00 | $11.00 | 16,334 |
| 2020-10-22 | $22.27 | $22.27 | $21.68 | $22.02 | $11.01 | 20,118 |
| 2020-10-21 | $22.13 | $22.30 | $21.83 | $22.00 | $11.00 | 39,678 |
| 2020-10-20 | $22.20 | $22.55 | $22.00 | $22.20 | $11.10 | 43,648 |
| 2020-10-19 | $22.72 | $23.09 | $21.67 | $22.01 | $11.01 | 87,120 |
| 2020-10-16 | $22.34 | $22.79 | $21.90 | $22.24 | $11.12 | 55,942 |
| 2020-10-15 | $22.00 | $22.30 | $21.67 | $22.22 | $11.11 | 69,816 |
| 2020-10-14 | $22.53 | $22.66 | $22.14 | $22.31 | $11.16 | 26,030 |
| 2020-10-13 | $22.74 | $23.32 | $22.18 | $22.31 | $11.16 | 29,770 |
| 2020-10-12 | $23.87 | $23.87 | $22.23 | $22.72 | $11.36 | 106,320 |
| 2020-10-09 | $22.40 | $22.66 | $21.69 | $22.18 | $11.09 | 37,922 |
| 2020-10-08 | $21.93 | $22.47 | $21.60 | $22.17 | $11.09 | 47,894 |
| 2020-10-07 | $21.52 | $22.11 | $20.90 | $21.51 | $10.76 | 22,776 |
| 2020-10-06 | $21.60 | $22.04 | $21.01 | $21.50 | $10.75 | 61,842 |
| 2020-10-05 | $21.27 | $22.44 | $21.14 | $21.70 | $10.85 | 26,284 |
| 2020-10-02 | $21.64 | $21.95 | $18.50 | $21.11 | $10.56 | 35,886 |
| 2020-10-01 | $22.15 | $22.50 | $21.54 | $21.86 | $10.93 | 58,814 |
| 2020-09-30 | $22.78 | $23.30 | $21.90 | $21.96 | $10.98 | 47,054 |
| 2020-09-29 | $20.76 | $23.50 | $20.62 | $22.78 | $11.39 | 179,064 |
| 2020-09-28 | $20.83 | $21.25 | $20.55 | $20.81 | $10.41 | 35,004 |
| 2020-09-25 | $20.52 | $21.00 | $20.24 | $20.62 | $10.31 | 40,884 |
| 2020-09-24 | $20.38 | $20.71 | $20.05 | $20.50 | $10.25 | 46,904 |
| 2020-09-23 | $20.98 | $21.00 | $20.49 | $20.49 | $10.25 | 42,084 |
| 2020-09-22 | $20.93 | $21.09 | $20.54 | $20.83 | $10.42 | 49,482 |
| 2020-09-21 | $20.88 | $20.91 | $20.25 | $20.86 | $10.43 | 79,186 |
| 2020-09-18 | $20.86 | $21.45 | $20.50 | $21.12 | $10.56 | 69,646 |
| 2020-09-17 | $21.17 | $21.37 | $20.26 | $20.65 | $10.33 | 86,742 |
| 2020-09-16 | $20.89 | $21.18 | $20.69 | $21.09 | $10.55 | 37,172 |
| 2020-09-15 | $20.85 | $21.07 | $20.50 | $20.79 | $10.40 | 52,462 |
| 2020-09-14 | $20.40 | $20.99 | $20.25 | $20.61 | $10.31 | 53,380 |
| 2020-09-11 | $20.46 | $20.46 | $20.00 | $20.13 | $10.07 | 102,406 |
| 2020-09-10 | $20.10 | $20.49 | $20.10 | $20.22 | $10.11 | 86,872 |
| 2020-09-09 | $20.75 | $22.00 | $20.11 | $20.18 | $10.09 | 81,892 |
| 2020-09-08 | $20.50 | $20.94 | $20.06 | $20.70 | $10.35 | 56,170 |
| 2020-09-04 | $21.00 | $21.02 | $20.00 | $20.55 | $10.28 | 105,206 |
| 2020-09-03 | $21.74 | $21.78 | $20.49 | $20.99 | $10.50 | 85,480 |
| 2020-09-02 | $21.93 | $22.00 | $21.00 | $21.80 | $10.90 | 220,174 |
| 2020-09-01 | $21.70 | $22.18 | $21.00 | $22.00 | $11.00 | 96,444 |
| 2020-08-31 | $20.82 | $22.08 | $20.81 | $21.68 | $10.84 | 152,740 |
| 2020-08-28 | $21.25 | $21.25 | $19.26 | $20.60 | $10.30 | 119,944 |
| 2020-08-27 | $20.00 | $20.29 | $19.00 | $19.74 | $9.87 | 92,316 |
| 2020-08-26 | $20.27 | $20.27 | $19.50 | $19.94 | $9.97 | 92,948 |
| 2020-08-25 | $20.01 | $20.30 | $19.91 | $20.10 | $10.05 | 47,372 |
| 2020-08-24 | $21.04 | $21.04 | $19.97 | $20.02 | $10.01 | 66,340 |
| 2020-08-21 | $20.40 | $20.99 | $19.65 | $20.68 | $10.34 | 72,882 |
| 2020-08-20 | $20.52 | $20.60 | $20.01 | $20.40 | $10.20 | 27,066 |
| 2020-08-19 | $20.05 | $20.93 | $19.98 | $20.75 | $10.38 | 42,920 |
| 2020-08-18 | $19.89 | $20.37 | $19.80 | $20.03 | $10.02 | 29,146 |
| 2020-08-17 | $19.90 | $20.14 | $19.20 | $19.81 | $9.91 | 57,702 |
| 2020-08-14 | $20.95 | $21.18 | $19.80 | $19.90 | $9.95 | 42,322 |
| 2020-08-13 | $20.08 | $21.00 | $20.00 | $20.99 | $10.50 | 107,606 |
| 2020-08-12 | $20.01 | $20.27 | $19.80 | $20.10 | $10.05 | 47,834 |
| 2020-08-11 | $20.43 | $20.54 | $19.81 | $20.01 | $10.01 | 54,590 |
| 2020-08-10 | $20.75 | $20.75 | $19.96 | $20.20 | $10.10 | 63,982 |
| 2020-08-07 | $20.87 | $20.87 | $20.47 | $20.71 | $10.36 | 13,122 |
| 2020-08-06 | $20.96 | $21.00 | $20.60 | $20.91 | $10.46 | 16,356 |
| 2020-08-05 | $20.60 | $21.05 | $20.52 | $21.00 | $10.50 | 30,632 |
| 2020-08-04 | $20.30 | $20.94 | $20.15 | $20.51 | $10.26 | 35,982 |
| 2020-08-03 | $20.53 | $21.03 | $20.49 | $20.50 | $10.25 | 63,952 |
| 2020-07-31 | $21.15 | $21.15 | $20.14 | $20.50 | $10.25 | 39,676 |
| 2020-07-30 | $20.56 | $21.17 | $20.25 | $21.06 | $10.53 | 29,472 |
| 2020-07-29 | $20.11 | $21.03 | $20.11 | $20.82 | $10.41 | 46,624 |
| 2020-07-28 | $20.69 | $21.42 | $19.99 | $20.08 | $10.04 | 74,344 |
| 2020-07-27 | $21.30 | $21.30 | $19.75 | $20.87 | $10.44 | 99,398 |
| 2020-07-24 | $21.68 | $22.16 | $21.21 | $21.26 | $10.63 | 45,236 |
| 2020-07-23 | $21.98 | $22.49 | $21.70 | $21.81 | $10.91 | 108,280 |
| 2020-07-22 | $20.99 | $22.49 | $20.75 | $21.72 | $10.86 | 150,054 |
| 2020-07-21 | $20.60 | $21.14 | $20.60 | $21.00 | $10.50 | 84,814 |
| 2020-07-20 | $20.31 | $20.75 | $20.00 | $20.51 | $10.26 | 141,056 |
| 2020-07-17 | $20.27 | $20.70 | $19.59 | $20.19 | $10.10 | 107,872 |
| 2020-07-16 | $20.05 | $20.35 | $19.59 | $20.20 | $10.10 | 86,286 |
| 2020-07-15 | $19.44 | $20.93 | $19.44 | $20.68 | $10.34 | 117,110 |
| 2020-07-14 | $19.98 | $20.44 | $18.52 | $19.02 | $9.51 | 122,132 |
| 2020-07-13 | $20.98 | $21.24 | $20.49 | $20.49 | $10.25 | 134,542 |
| 2020-07-10 | $20.79 | $21.06 | $20.20 | $20.37 | $10.19 | 77,434 |
| 2020-07-09 | $20.47 | $21.11 | $20.47 | $20.79 | $10.40 | 123,812 |
| 2020-07-08 | $20.06 | $20.73 | $19.80 | $20.02 | $10.01 | 70,426 |
| 2020-07-07 | $20.23 | $20.85 | $19.81 | $19.82 | $9.91 | 136,690 |
| 2020-07-06 | $19.15 | $20.75 | $18.94 | $20.23 | $10.12 | 196,704 |
| 2020-07-02 | $18.44 | $19.41 | $18.04 | $18.59 | $9.30 | 108,744 |
| 2020-07-01 | $18.41 | $18.45 | $17.85 | $18.23 | $9.12 | 50,402 |
| 2020-06-30 | $18.10 | $18.75 | $18.00 | $18.25 | $9.13 | 89,014 |
| 2020-06-29 | $17.86 | $18.40 | $17.62 | $18.06 | $9.03 | 63,538 |
| 2020-06-26 | $18.15 | $18.15 | $17.55 | $17.96 | $8.98 | 42,144 |
| 2020-06-25 | $16.98 | $18.15 | $16.88 | $17.91 | $8.96 | 87,522 |
| 2020-06-24 | $16.49 | $17.15 | $16.02 | $17.04 | $8.52 | 88,428 |
| 2020-06-23 | $17.42 | $17.70 | $16.49 | $16.63 | $8.32 | 71,052 |
| 2020-06-22 | $18.31 | $18.31 | $16.54 | $17.24 | $8.62 | 121,508 |
| 2020-06-19 | $17.60 | $19.04 | $17.27 | $17.52 | $8.76 | 220,506 |
| 2020-06-18 | $16.38 | $16.99 | $15.53 | $16.40 | $8.20 | 104,026 |
| 2020-06-17 | $17.30 | $17.63 | $16.10 | $16.50 | $8.25 | 172,122 |
| 2020-06-16 | $16.13 | $17.58 | $15.07 | $17.19 | $8.60 | 374,744 |
| 2020-06-15 | $13.95 | $14.99 | $13.95 | $14.74 | $7.37 | 33,796 |
| 2020-06-12 | $14.15 | $14.22 | $13.98 | $14.14 | $7.07 | 60,856 |
| 2020-06-11 | $14.66 | $14.98 | $13.62 | $13.71 | $6.86 | 213,254 |
| 2020-06-10 | $15.47 | $15.70 | $14.86 | $15.15 | $7.58 | 87,464 |
| 2020-06-09 | $14.83 | $15.46 | $14.68 | $14.95 | $7.48 | 130,000 |
| 2020-06-08 | $14.34 | $15.88 | $14.34 | $14.85 | $7.43 | 215,136 |
| 2020-06-05 | $14.52 | $14.58 | $14.08 | $14.25 | $7.13 | 37,478 |
| 2020-06-04 | $14.55 | $14.60 | $14.05 | $14.29 | $7.15 | 53,552 |
| 2020-06-03 | $14.02 | $14.69 | $13.65 | $14.46 | $7.23 | 99,264 |
| 2020-06-02 | $14.96 | $15.17 | $13.78 | $13.80 | $6.90 | 156,144 |
| 2020-06-01 | $15.40 | $16.17 | $14.75 | $14.75 | $7.38 | 40,090 |
| 2020-05-29 | $15.70 | $15.71 | $14.88 | $15.24 | $7.62 | 94,702 |
| 2020-05-28 | $15.80 | $15.92 | $15.06 | $15.74 | $7.87 | 51,360 |
| 2020-05-27 | $15.92 | $16.15 | $15.03 | $15.63 | $7.82 | 104,482 |
| 2020-05-26 | $14.66 | $16.20 | $14.66 | $15.65 | $7.83 | 260,332 |
| 2020-05-22 | $14.99 | $15.12 | $14.25 | $14.49 | $7.25 | 151,970 |
| 2020-05-21 | $13.85 | $14.64 | $13.85 | $14.26 | $7.13 | 96,032 |
| 2020-05-20 | $12.77 | $14.30 | $12.77 | $13.88 | $6.94 | 243,806 |
| 2020-05-19 | $12.77 | $13.03 | $12.50 | $12.84 | $6.42 | 92,046 |
| 2020-05-18 | $12.30 | $13.38 | $12.30 | $12.77 | $6.39 | 145,796 |
| 2020-05-15 | $13.15 | $13.15 | $11.70 | $12.44 | $6.22 | 141,132 |
| 2020-05-14 | $12.50 | $13.50 | $12.30 | $13.03 | $6.52 | 232,916 |
| 2020-05-13 | $11.50 | $13.79 | $11.12 | $12.34 | $6.17 | 501,740 |
| 2020-05-12 | $9.58 | $9.78 | $9.22 | $9.39 | $4.70 | 71,544 |
| 2020-05-11 | $9.60 | $9.89 | $9.38 | $9.66 | $4.83 | 30,554 |
| 2020-05-08 | $9.50 | $9.70 | $9.25 | $9.68 | $4.84 | 35,712 |
| 2020-05-07 | $9.27 | $9.72 | $9.12 | $9.43 | $4.72 | 12,740 |
| 2020-05-06 | $9.42 | $9.42 | $9.05 | $9.27 | $4.64 | 12,690 |
| 2020-05-05 | $9.19 | $9.53 | $9.17 | $9.17 | $4.59 | 14,748 |
| 2020-05-04 | $9.27 | $9.35 | $8.93 | $9.05 | $4.53 | 36,154 |
| 2020-05-01 | $9.50 | $9.50 | $9.13 | $9.33 | $4.67 | 10,854 |
| 2020-04-30 | $10.08 | $10.08 | $9.42 | $9.48 | $4.74 | 20,126 |
| 2020-04-29 | $9.79 | $9.96 | $9.51 | $9.86 | $4.93 | 28,624 |
| 2020-04-28 | $9.49 | $9.74 | $9.40 | $9.47 | $4.74 | 13,078 |
| 2020-04-27 | $9.60 | $9.60 | $9.26 | $9.49 | $4.75 | 13,476 |
| 2020-04-24 | $9.25 | $9.45 | $9.05 | $9.30 | $4.65 | 15,424 |
| 2020-04-23 | $9.28 | $9.55 | $9.16 | $9.24 | $4.62 | 9,750 |
| 2020-04-22 | $9.66 | $9.94 | $9.35 | $9.42 | $4.71 | 20,164 |
| 2020-04-21 | $9.14 | $9.45 | $9.00 | $9.18 | $4.59 | 2,430 |
| 2020-04-20 | $9.36 | $9.94 | $9.21 | $9.56 | $4.78 | 5,618 |
| 2020-04-17 | $9.25 | $9.72 | $9.07 | $9.68 | $4.84 | 13,464 |
| 2020-04-16 | $9.60 | $9.72 | $9.48 | $9.48 | $4.74 | 11,336 |
| 2020-04-15 | $9.50 | $9.71 | $9.46 | $9.60 | $4.80 | 27,904 |
| 2020-04-14 | $9.50 | $10.17 | $9.50 | $9.99 | $5.00 | 24,326 |
| 2020-04-13 | $9.84 | $9.84 | $9.13 | $9.13 | $4.57 | 4,544 |
| 2020-04-09 | $9.14 | $10.00 | $9.06 | $9.41 | $4.71 | 35,548 |
| 2020-04-08 | $8.99 | $9.25 | $8.86 | $8.88 | $4.44 | 20,604 |
| 2020-04-07 | $8.88 | $9.35 | $8.75 | $8.80 | $4.40 | 36,928 |
| 2020-04-06 | $8.59 | $8.60 | $8.20 | $8.47 | $4.24 | 37,898 |
| 2020-04-03 | $8.37 | $8.47 | $7.95 | $8.40 | $4.20 | 17,112 |
| 2020-04-02 | $8.16 | $8.47 | $7.75 | $7.87 | $3.94 | 36,518 |
| 2020-04-01 | $8.17 | $8.37 | $7.86 | $7.86 | $3.93 | 13,572 |
| 2020-03-31 | $8.40 | $8.50 | $8.07 | $8.50 | $4.25 | 30,236 |
| 2020-03-30 | $7.95 | $8.65 | $7.92 | $8.30 | $4.15 | 52,084 |
| 2020-03-27 | $8.08 | $8.26 | $7.93 | $8.03 | $4.02 | 18,964 |
| 2020-03-26 | $7.94 | $8.46 | $7.94 | $8.27 | $4.14 | 53,332 |
| 2020-03-25 | $7.45 | $8.22 | $7.30 | $7.71 | $3.86 | 33,600 |
| 2020-03-24 | $7.79 | $8.30 | $7.45 | $7.57 | $3.79 | 49,214 |
| 2020-03-23 | $7.40 | $8.15 | $7.34 | $7.40 | $3.70 | 21,482 |
| 2020-03-20 | $7.72 | $7.82 | $7.40 | $7.50 | $3.75 | 18,672 |
| 2020-03-19 | $7.68 | $8.54 | $7.10 | $7.65 | $3.83 | 63,362 |
| 2020-03-18 | $7.70 | $8.43 | $7.28 | $7.41 | $3.71 | 40,924 |
| 2020-03-17 | $9.01 | $9.01 | $8.35 | $8.45 | $4.23 | 15,914 |
| 2020-03-16 | $8.73 | $9.42 | $8.26 | $8.27 | $4.14 | 134,380 |
| 2020-03-13 | $10.05 | $10.28 | $9.37 | $9.55 | $4.78 | 36,010 |
| 2020-03-12 | $10.56 | $10.56 | $9.20 | $9.65 | $4.83 | 112,042 |
| 2020-03-11 | $10.55 | $10.77 | $10.27 | $10.71 | $5.36 | 26,514 |
| 2020-03-10 | $11.77 | $11.77 | $10.38 | $10.78 | $5.39 | 28,292 |
| 2020-03-09 | $11.02 | $11.98 | $10.00 | $10.43 | $5.22 | 54,852 |
| 2020-03-06 | $12.14 | $12.46 | $11.75 | $11.99 | $6.00 | 80,236 |
| 2020-03-05 | $11.85 | $12.42 | $11.77 | $12.42 | $6.21 | 28,812 |
| 2020-03-04 | $12.10 | $12.46 | $11.62 | $12.46 | $6.23 | 21,806 |
| 2020-03-03 | $12.34 | $12.34 | $11.85 | $12.01 | $6.01 | 6,538 |
| 2020-03-02 | $12.01 | $12.71 | $12.01 | $12.32 | $6.16 | 10,192 |
| 2020-02-28 | $10.96 | $12.38 | $10.96 | $12.00 | $6.00 | 34,608 |
| 2020-02-27 | $12.40 | $12.62 | $11.21 | $11.40 | $5.70 | 65,768 |
| 2020-02-26 | $13.24 | $13.27 | $12.50 | $12.52 | $6.26 | 134,948 |
| 2020-02-25 | $13.52 | $13.55 | $13.03 | $13.12 | $6.56 | 37,476 |
| 2020-02-24 | $13.00 | $13.53 | $12.61 | $13.45 | $6.73 | 43,400 |
| 2020-02-21 | $13.35 | $13.43 | $13.25 | $13.32 | $6.66 | 12,626 |
| 2020-02-20 | $13.34 | $13.55 | $13.11 | $13.41 | $6.71 | 16,456 |
| 2020-02-19 | $13.60 | $13.60 | $13.30 | $13.30 | $6.65 | 7,932 |
| 2020-02-18 | $13.28 | $13.56 | $13.15 | $13.50 | $6.75 | 33,276 |
| 2020-02-14 | $13.50 | $13.55 | $13.22 | $13.28 | $6.64 | 70,858 |
| 2020-02-13 | $13.75 | $13.80 | $13.39 | $13.52 | $6.76 | 49,120 |
| 2020-02-12 | $13.65 | $13.86 | $13.65 | $13.79 | $6.90 | 36,150 |
| 2020-02-11 | $13.36 | $13.65 | $13.36 | $13.59 | $6.80 | 37,130 |
| 2020-02-10 | $13.78 | $13.89 | $13.31 | $13.62 | $6.81 | 33,214 |
| 2020-02-07 | $13.49 | $14.00 | $13.08 | $14.00 | $7.00 | 47,774 |
| 2020-02-06 | $13.75 | $13.85 | $13.50 | $13.51 | $6.76 | 26,776 |
| 2020-02-05 | $13.85 | $13.88 | $13.56 | $13.77 | $6.88 | 16,630 |
| 2020-02-04 | $13.65 | $13.87 | $13.55 | $13.70 | $6.85 | 19,800 |
| 2020-02-03 | $13.59 | $13.80 | $13.50 | $13.52 | $6.76 | 13,472 |
| 2020-01-31 | $13.82 | $13.96 | $13.52 | $13.70 | $6.85 | 35,270 |
| 2020-01-30 | $13.72 | $14.00 | $13.50 | $13.54 | $6.77 | 28,958 |
| 2020-01-29 | $14.20 | $14.23 | $13.59 | $13.80 | $6.90 | 104,628 |
| 2020-01-28 | $14.11 | $14.29 | $14.10 | $14.25 | $7.13 | 16,762 |
| 2020-01-27 | $14.20 | $14.47 | $14.11 | $14.20 | $7.10 | 43,580 |
| 2020-01-24 | $14.32 | $14.38 | $13.88 | $14.22 | $7.11 | 17,274 |
| 2020-01-23 | $14.39 | $14.67 | $13.78 | $14.21 | $7.11 | 61,674 |
| 2020-01-22 | $14.52 | $14.70 | $14.21 | $14.48 | $7.24 | 25,994 |
| 2020-01-21 | $14.51 | $14.66 | $14.13 | $14.64 | $7.32 | 22,214 |
| 2020-01-17 | $14.62 | $14.70 | $14.25 | $14.70 | $7.35 | 44,850 |
| 2020-01-16 | $14.40 | $14.70 | $14.38 | $14.70 | $7.35 | 13,844 |
| 2020-01-15 | $14.05 | $14.62 | $14.05 | $14.48 | $7.24 | 52,796 |
| 2020-01-14 | $14.02 | $14.08 | $13.95 | $14.08 | $7.04 | 15,072 |
| 2020-01-13 | $14.03 | $14.04 | $13.87 | $14.02 | $7.01 | 30,496 |
| 2020-01-10 | $14.12 | $14.12 | $13.89 | $13.92 | $6.96 | 27,194 |
| 2020-01-09 | $13.93 | $14.00 | $13.80 | $13.96 | $6.98 | 15,196 |
| 2020-01-08 | $14.16 | $14.18 | $13.88 | $13.95 | $6.98 | 34,968 |
| 2020-01-07 | $14.32 | $14.35 | $14.02 | $14.02 | $7.01 | 18,968 |
| 2020-01-06 | $14.17 | $14.44 | $14.15 | $14.25 | $7.13 | 76,960 |
| 2020-01-03 | $14.15 | $14.47 | $14.15 | $14.25 | $7.13 | 18,122 |
| 2020-01-02 | $13.98 | $14.40 | $13.98 | $14.29 | $7.15 | 9,058 |
| 2019-12-31 | $13.93 | $14.10 | $13.93 | $14.05 | $7.03 | 13,514 |
| 2019-12-30 | $14.03 | $14.19 | $13.81 | $14.00 | $7.00 | 40,792 |
| 2019-12-27 | $14.28 | $14.28 | $14.09 | $14.12 | $7.06 | 23,610 |
| 2019-12-26 | $14.33 | $14.44 | $14.08 | $14.44 | $7.22 | 9,354 |
| 2019-12-24 | $14.54 | $14.54 | $14.22 | $14.22 | $7.11 | 2,750 |
| 2019-12-23 | $14.17 | $14.33 | $13.99 | $14.31 | $7.16 | 7,004 |
| 2019-12-20 | $14.40 | $14.49 | $14.26 | $14.26 | $7.13 | 26,562 |
| 2019-12-19 | $14.54 | $14.54 | $14.34 | $14.45 | $7.23 | 11,278 |
| 2019-12-18 | $14.50 | $14.72 | $14.36 | $14.44 | $7.22 | 13,144 |
| 2019-12-17 | $14.65 | $14.66 | $14.46 | $14.46 | $7.23 | 14,784 |
| 2019-12-16 | $14.64 | $14.89 | $14.52 | $14.63 | $7.32 | 22,758 |
| 2019-12-13 | $14.60 | $14.98 | $14.27 | $14.36 | $7.18 | 35,064 |
| 2019-12-12 | $14.65 | $15.27 | $14.46 | $14.46 | $7.23 | 75,566 |
| 2019-12-11 | $14.55 | $14.63 | $14.50 | $14.63 | $7.32 | 9,288 |
| 2019-12-10 | $14.15 | $14.58 | $14.15 | $14.58 | $7.29 | 9,468 |
| 2019-12-09 | $14.55 | $14.73 | $14.10 | $14.10 | $7.05 | 61,376 |
| 2019-12-06 | $14.54 | $14.75 | $14.36 | $14.40 | $7.20 | 18,106 |
| 2019-12-05 | $14.53 | $14.84 | $14.40 | $14.65 | $7.33 | 36,080 |
| 2019-12-04 | $14.02 | $14.65 | $13.92 | $14.34 | $7.17 | 127,192 |
| 2019-12-03 | $13.93 | $14.03 | $13.79 | $13.79 | $6.90 | 28,964 |
| 2019-12-02 | $13.87 | $14.04 | $13.82 | $13.95 | $6.98 | 23,764 |
| 2019-11-29 | $13.88 | $13.93 | $13.85 | $13.93 | $6.97 | 3,984 |
| 2019-11-27 | $13.94 | $13.98 | $13.81 | $13.93 | $6.97 | 20,894 |
| 2019-11-26 | $13.90 | $14.02 | $13.89 | $13.99 | $7.00 | 16,128 |
| 2019-11-25 | $14.00 | $14.06 | $13.94 | $13.97 | $6.99 | 31,514 |
| 2019-11-22 | $14.03 | $14.10 | $13.91 | $13.97 | $6.99 | 71,798 |
| 2019-11-21 | $13.93 | $14.15 | $13.93 | $13.95 | $6.98 | 24,544 |
| 2019-11-20 | $13.87 | $14.15 | $13.87 | $13.95 | $6.98 | 20,838 |
| 2019-11-19 | $14.10 | $14.20 | $13.95 | $14.10 | $7.05 | 15,284 |
| 2019-11-18 | $14.19 | $14.20 | $13.96 | $14.00 | $7.00 | 21,272 |
| 2019-11-15 | $14.30 | $14.30 | $13.96 | $14.10 | $7.05 | 106,256 |
| 2019-11-14 | $14.12 | $14.37 | $14.12 | $14.37 | $7.19 | 18,026 |
| 2019-11-13 | $14.12 | $14.23 | $13.91 | $14.14 | $7.07 | 14,928 |
| 2019-11-12 | $14.50 | $14.68 | $14.11 | $14.17 | $7.09 | 84,408 |
| 2019-11-11 | $14.04 | $14.75 | $13.98 | $14.60 | $7.30 | 126,422 |
| 2019-11-08 | $14.05 | $14.18 | $13.75 | $13.91 | $6.96 | 108,602 |
| 2019-11-07 | $13.75 | $14.18 | $13.16 | $13.42 | $6.71 | 120,460 |
| 2019-11-06 | $14.00 | $14.00 | $13.72 | $13.83 | $6.92 | 9,786 |
| 2019-11-05 | $14.00 | $14.00 | $13.77 | $13.77 | $6.89 | 38,092 |
| 2019-11-04 | $13.73 | $13.95 | $13.73 | $13.93 | $6.97 | 23,502 |
| 2019-11-01 | $13.71 | $13.88 | $13.67 | $13.76 | $6.88 | 4,046 |
| 2019-10-31 | $13.62 | $13.95 | $13.61 | $13.64 | $6.82 | 19,910 |
| 2019-10-30 | $13.59 | $13.79 | $13.59 | $13.79 | $6.90 | 758 |
| 2019-10-29 | $13.62 | $13.75 | $13.54 | $13.61 | $6.81 | 16,780 |
| 2019-10-28 | $13.94 | $13.94 | $13.61 | $13.77 | $6.89 | 25,368 |
| 2019-10-25 | $13.99 | $14.08 | $13.80 | $13.96 | $6.98 | 39,924 |
| 2019-10-24 | $14.03 | $14.03 | $13.89 | $14.00 | $7.00 | 7,094 |
| 2019-10-23 | $14.28 | $14.36 | $14.20 | $14.31 | $7.16 | 3,968 |
| 2019-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $7.00 | 584 |
| 2019-10-21 | $14.40 | $14.49 | $13.87 | $13.87 | $6.94 | 24,140 |
| 2019-10-18 | $13.96 | $14.36 | $13.96 | $14.24 | $7.12 | 11,802 |
| 2019-10-17 | $13.85 | $13.90 | $13.85 | $13.85 | $6.93 | 5,100 |
| 2019-10-16 | $13.75 | $13.75 | $13.65 | $13.71 | $6.86 | 1,750 |
| 2019-10-15 | $13.99 | $13.99 | $13.65 | $13.65 | $6.83 | 12,120 |
| 2019-10-14 | $13.95 | $14.02 | $13.88 | $13.95 | $6.98 | 6,314 |
| 2019-10-11 | $14.17 | $14.19 | $13.95 | $13.95 | $6.98 | 6,588 |
| 2019-10-10 | $13.95 | $14.38 | $13.95 | $14.38 | $7.19 | 1,024 |
| 2019-10-09 | $13.75 | $13.86 | $13.75 | $13.85 | $6.93 | 2,346 |
| 2019-10-08 | $13.99 | $14.22 | $13.78 | $13.95 | $6.98 | 14,548 |
| 2019-10-07 | $13.70 | $14.16 | $13.62 | $14.16 | $7.08 | 19,026 |
| 2019-10-04 | $13.73 | $13.73 | $13.60 | $13.66 | $6.83 | 10,538 |
| 2019-10-03 | $13.55 | $13.65 | $13.52 | $13.65 | $6.83 | 6,270 |
| 2019-10-02 | $13.72 | $13.72 | $13.62 | $13.62 | $6.81 | 6,994 |
| 2019-10-01 | $13.78 | $13.87 | $13.70 | $13.72 | $6.86 | 15,066 |
| 2019-09-30 | $13.61 | $13.77 | $13.61 | $13.65 | $6.83 | 16,456 |
| 2019-09-27 | $13.88 | $13.88 | $13.70 | $13.70 | $6.85 | 758 |
| 2019-09-26 | $13.60 | $13.99 | $13.60 | $13.77 | $6.89 | 3,742 |
| 2019-09-25 | $13.63 | $13.87 | $13.63 | $13.66 | $6.83 | 8,544 |
| 2019-09-24 | $13.74 | $13.88 | $13.55 | $13.55 | $6.78 | 42,134 |
| 2019-09-23 | $13.90 | $14.15 | $13.90 | $13.91 | $6.96 | 41,026 |
| 2019-09-20 | $14.12 | $14.45 | $14.00 | $14.45 | $7.23 | 26,702 |
| 2019-09-19 | $14.19 | $14.23 | $14.11 | $14.19 | $7.10 | 3,736 |
| 2019-09-18 | $14.10 | $14.25 | $14.10 | $14.12 | $7.06 | 13,936 |
| 2019-09-17 | $14.16 | $14.48 | $14.10 | $14.10 | $7.05 | 7,816 |
| 2019-09-16 | $14.20 | $14.21 | $14.10 | $14.10 | $7.05 | 10,136 |
| 2019-09-13 | $14.30 | $14.44 | $14.30 | $14.30 | $7.15 | 34,718 |
| 2019-09-12 | $14.32 | $14.44 | $14.28 | $14.32 | $7.16 | 11,442 |
| 2019-09-11 | $14.20 | $14.50 | $14.19 | $14.40 | $7.20 | 22,462 |
| 2019-09-10 | $14.33 | $14.37 | $14.10 | $14.19 | $7.10 | 22,348 |
| 2019-09-09 | $14.50 | $14.50 | $14.22 | $14.33 | $7.17 | 6,958 |
| 2019-09-06 | $14.40 | $14.69 | $14.11 | $14.50 | $7.25 | 19,036 |
| 2019-09-05 | $13.81 | $14.50 | $13.81 | $14.30 | $7.15 | 80,478 |
| 2019-09-04 | $14.00 | $14.20 | $13.75 | $14.04 | $7.02 | 17,978 |
| 2019-09-03 | $14.09 | $14.09 | $13.68 | $13.75 | $6.88 | 21,024 |
| 2019-08-30 | $14.24 | $14.24 | $13.95 | $14.10 | $7.05 | 10,006 |
| 2019-08-29 | $14.05 | $14.10 | $13.97 | $14.10 | $7.05 | 8,532 |
| 2019-08-28 | $13.78 | $14.25 | $13.53 | $13.88 | $6.94 | 131,696 |
| 2019-08-27 | $13.01 | $13.31 | $12.82 | $13.31 | $6.66 | 33,832 |
| 2019-08-26 | $12.95 | $13.07 | $12.95 | $13.07 | $6.54 | 2,510 |
| 2019-08-23 | $12.89 | $13.12 | $12.89 | $12.95 | $6.48 | 17,948 |
| 2019-08-22 | $12.95 | $12.95 | $12.95 | $12.95 | $6.48 | 0 |
| 2019-08-21 | $13.12 | $13.12 | $12.95 | $12.95 | $6.48 | 10,826 |
| 2019-08-20 | $12.89 | $13.21 | $12.89 | $12.93 | $6.47 | 5,294 |
| 2019-08-19 | $12.73 | $12.89 | $12.66 | $12.89 | $6.45 | 3,614 |
| 2019-08-16 | $12.92 | $12.92 | $12.60 | $12.78 | $6.39 | 18,126 |
| 2019-08-15 | $13.10 | $13.28 | $12.86 | $13.05 | $6.53 | 21,168 |
| 2019-08-14 | $13.17 | $13.17 | $13.02 | $13.04 | $6.52 | 1,860 |
| 2019-08-13 | $12.85 | $13.40 | $12.85 | $13.29 | $6.65 | 17,616 |
| 2019-08-12 | $12.92 | $13.08 | $12.78 | $12.83 | $6.42 | 10,142 |
| 2019-08-09 | $13.20 | $13.20 | $12.70 | $12.71 | $6.36 | 16,192 |
| 2019-08-08 | $13.34 | $13.34 | $12.98 | $12.98 | $6.49 | 3,352 |
| 2019-08-07 | $12.60 | $13.30 | $12.60 | $12.70 | $6.35 | 16,036 |
| 2019-08-06 | $12.70 | $12.89 | $12.61 | $12.71 | $6.36 | 23,346 |
| 2019-08-05 | $12.83 | $12.99 | $12.64 | $12.90 | $6.45 | 8,290 |
| 2019-08-02 | $12.86 | $13.25 | $12.86 | $13.07 | $6.54 | 14,836 |
| 2019-08-01 | $12.78 | $13.40 | $12.78 | $12.95 | $6.48 | 13,088 |
| 2019-07-31 | $12.83 | $13.00 | $12.81 | $12.82 | $6.41 | 14,346 |
| 2019-07-30 | $12.69 | $13.00 | $12.68 | $12.68 | $6.34 | 3,738 |
| 2019-07-29 | $12.88 | $13.23 | $12.74 | $12.78 | $6.39 | 5,678 |
| 2019-07-26 | $12.96 | $13.24 | $12.81 | $12.81 | $6.41 | 35,542 |
| 2019-07-25 | $12.87 | $12.96 | $12.62 | $12.65 | $6.33 | 5,550 |
| 2019-07-24 | $12.68 | $12.93 | $12.66 | $12.93 | $6.47 | 7,558 |
| 2019-07-23 | $12.81 | $12.96 | $12.80 | $12.80 | $6.40 | 4,670 |
| 2019-07-22 | $12.96 | $12.96 | $12.84 | $12.84 | $6.42 | 7,506 |
| 2019-07-19 | $13.06 | $13.15 | $12.85 | $12.86 | $6.43 | 22,722 |
| 2019-07-18 | $13.10 | $13.10 | $13.05 | $13.05 | $6.53 | 1,228 |
| 2019-07-17 | $13.30 | $13.30 | $13.07 | $13.07 | $6.54 | 13,320 |
| 2019-07-16 | $13.22 | $13.30 | $13.05 | $13.05 | $6.53 | 10,692 |
| 2019-07-15 | $13.19 | $13.30 | $13.05 | $13.10 | $6.55 | 22,218 |
| 2019-07-12 | $13.23 | $13.42 | $13.20 | $13.28 | $6.64 | 50,348 |
| 2019-07-11 | $13.28 | $13.35 | $13.25 | $13.35 | $6.68 | 12,540 |
| 2019-07-10 | $13.27 | $13.46 | $13.27 | $13.40 | $6.70 | 4,292 |
| 2019-07-09 | $13.42 | $13.69 | $13.19 | $13.59 | $6.80 | 5,904 |
| 2019-07-08 | $13.90 | $13.90 | $13.36 | $13.36 | $6.68 | 4,696 |
| 2019-07-05 | $13.48 | $13.48 | $13.00 | $13.33 | $6.67 | 8,322 |
| 2019-07-03 | $13.26 | $13.71 | $13.26 | $13.70 | $6.85 | 3,766 |
| 2019-07-02 | $13.25 | $13.25 | $13.25 | $13.25 | $6.63 | 786 |
| 2019-07-01 | $13.25 | $13.50 | $13.25 | $13.25 | $6.63 | 10,404 |
| 2019-06-28 | $13.50 | $13.70 | $13.22 | $13.70 | $6.85 | 12,194 |
| 2019-06-27 | $13.11 | $13.31 | $12.97 | $13.01 | $6.51 | 55,470 |
| 2019-06-26 | $13.03 | $13.28 | $12.95 | $13.22 | $6.61 | 5,426 |
| 2019-06-25 | $13.16 | $13.17 | $13.07 | $13.07 | $6.54 | 4,474 |
| 2019-06-24 | $12.93 | $12.93 | $12.93 | $12.93 | $6.47 | 826 |
| 2019-06-21 | $12.85 | $13.27 | $12.85 | $13.27 | $6.64 | 10,288 |
| 2019-06-20 | $13.28 | $13.28 | $12.88 | $13.00 | $6.50 | 13,262 |
| 2019-06-19 | $12.98 | $13.27 | $12.80 | $13.27 | $6.64 | 9,980 |
| 2019-06-18 | $12.94 | $13.24 | $12.82 | $13.03 | $6.52 | 2,166 |
| 2019-06-17 | $12.85 | $13.04 | $12.85 | $13.03 | $6.52 | 6,896 |
| 2019-06-14 | $13.39 | $13.39 | $12.76 | $12.92 | $6.46 | 21,128 |
| 2019-06-13 | $12.90 | $13.06 | $12.90 | $13.01 | $6.51 | 3,776 |
| 2019-06-12 | $13.21 | $13.21 | $12.99 | $13.15 | $6.58 | 9,402 |
| 2019-06-11 | $13.27 | $13.29 | $13.05 | $13.21 | $6.61 | 51,646 |
| 2019-06-10 | $12.99 | $12.99 | $12.99 | $12.99 | $6.50 | 2,204 |
| 2019-06-07 | $12.71 | $12.80 | $12.63 | $12.65 | $6.33 | 12,358 |
| 2019-06-06 | $12.83 | $12.99 | $12.41 | $12.75 | $6.38 | 2,210 |
| 2019-06-05 | $13.10 | $13.12 | $12.71 | $12.72 | $6.36 | 14,506 |
| 2019-06-04 | $12.93 | $13.14 | $12.93 | $13.14 | $6.57 | 1,420 |
| 2019-06-03 | $13.23 | $13.49 | $12.84 | $12.98 | $6.49 | 14,186 |
| 2019-05-31 | $13.05 | $13.41 | $13.05 | $13.39 | $6.70 | 12,696 |
| 2019-05-30 | $12.92 | $13.50 | $12.57 | $13.40 | $6.70 | 15,614 |
| 2019-05-29 | $12.50 | $13.19 | $12.50 | $12.83 | $6.42 | 36,028 |
| 2019-05-28 | $12.52 | $12.70 | $12.47 | $12.47 | $6.24 | 17,010 |
| 2019-05-24 | $12.90 | $12.90 | $12.35 | $12.51 | $6.26 | 6,968 |
| 2019-05-23 | $12.52 | $12.88 | $12.39 | $12.65 | $6.33 | 10,544 |
| 2019-05-22 | $12.80 | $12.93 | $12.77 | $12.86 | $6.43 | 4,692 |
| 2019-05-21 | $12.44 | $13.00 | $12.44 | $12.76 | $6.38 | 24,332 |
| 2019-05-20 | $12.99 | $13.15 | $12.52 | $12.52 | $6.26 | 16,494 |
| 2019-05-17 | $13.16 | $13.28 | $13.00 | $13.21 | $6.61 | 61,298 |
| 2019-05-16 | $13.26 | $13.74 | $12.91 | $13.13 | $6.57 | 30,886 |
| 2019-05-15 | $13.30 | $13.39 | $13.00 | $13.30 | $6.65 | 38,002 |
| 2019-05-14 | $13.10 | $13.37 | $13.10 | $13.32 | $6.66 | 4,104 |
| 2019-05-13 | $13.27 | $13.50 | $12.95 | $13.39 | $6.70 | 16,024 |
| 2019-05-10 | $13.11 | $13.47 | $13.00 | $13.41 | $6.71 | 22,796 |
| 2019-05-09 | $13.58 | $13.58 | $13.13 | $13.25 | $6.63 | 11,060 |
| 2019-05-08 | $13.37 | $13.70 | $13.20 | $13.55 | $6.78 | 49,726 |
| 2019-05-07 | $13.00 | $13.56 | $13.00 | $13.54 | $6.77 | 16,350 |
| 2019-05-06 | $13.56 | $14.13 | $13.42 | $13.51 | $6.76 | 71,356 |
| 2019-05-03 | $13.45 | $14.15 | $13.26 | $13.60 | $6.80 | 23,874 |
| 2019-05-02 | $13.34 | $13.64 | $13.25 | $13.64 | $6.82 | 8,988 |
| 2019-05-01 | $13.65 | $13.65 | $13.44 | $13.50 | $6.75 | 8,384 |
| 2019-04-30 | $13.59 | $13.64 | $13.20 | $13.62 | $6.81 | 18,278 |
| 2019-04-29 | $13.67 | $13.71 | $13.50 | $13.67 | $6.84 | 20,122 |
| 2019-04-26 | $13.88 | $13.88 | $13.70 | $13.77 | $6.88 | 6,164 |
| 2019-04-25 | $13.87 | $13.92 | $13.80 | $13.91 | $6.96 | 6,866 |
| 2019-04-24 | $13.93 | $14.14 | $13.93 | $14.14 | $7.07 | 3,150 |
| 2019-04-23 | $14.27 | $14.27 | $13.60 | $13.93 | $6.97 | 13,546 |
| 2019-04-22 | $13.84 | $14.24 | $13.84 | $13.90 | $6.95 | 5,402 |
| 2019-04-18 | $13.90 | $14.23 | $13.86 | $14.13 | $7.07 | 13,046 |
| 2019-04-17 | $14.32 | $14.32 | $13.60 | $13.75 | $6.88 | 44,696 |
| 2019-04-16 | $14.47 | $14.47 | $14.15 | $14.15 | $7.08 | 1,266 |
| 2019-04-15 | $13.82 | $14.21 | $13.80 | $14.11 | $7.06 | 5,250 |
| 2019-04-12 | $14.02 | $14.49 | $13.83 | $14.40 | $7.20 | 31,132 |
| 2019-04-11 | $14.12 | $14.35 | $13.70 | $14.16 | $7.08 | 10,918 |
| 2019-04-10 | $14.55 | $14.55 | $13.82 | $14.40 | $7.20 | 11,938 |
| 2019-04-09 | $14.94 | $14.94 | $13.71 | $14.08 | $7.04 | 53,144 |
| 2019-04-08 | $14.35 | $14.81 | $14.35 | $14.41 | $7.21 | 9,440 |
| 2019-04-05 | $14.42 | $14.42 | $14.05 | $14.33 | $7.17 | 17,740 |
| 2019-04-04 | $15.63 | $15.67 | $14.12 | $14.12 | $7.06 | 36,412 |
| 2019-04-03 | $14.00 | $15.07 | $13.76 | $15.07 | $7.54 | 18,874 |
| 2019-04-02 | $14.59 | $15.12 | $14.51 | $14.90 | $7.45 | 19,264 |
| 2019-04-01 | $15.26 | $16.53 | $15.00 | $15.00 | $7.50 | 56,656 |
| 2019-03-29 | $14.00 | $16.03 | $13.80 | $15.36 | $7.68 | 67,638 |
| 2019-03-28 | $13.43 | $13.78 | $13.36 | $13.62 | $6.81 | 15,086 |
| 2019-03-27 | $14.10 | $14.10 | $13.23 | $13.59 | $6.80 | 54,974 |
| 2019-03-26 | $13.28 | $13.84 | $13.17 | $13.60 | $6.80 | 25,598 |
| 2019-03-25 | $13.39 | $13.55 | $13.10 | $13.36 | $6.68 | 4,136 |
| 2019-03-22 | $13.25 | $13.48 | $13.16 | $13.48 | $6.74 | 9,700 |
| 2019-03-21 | $13.06 | $13.40 | $13.06 | $13.12 | $6.56 | 10,102 |
| 2019-03-20 | $13.06 | $13.50 | $13.06 | $13.24 | $6.62 | 10,792 |
| 2019-03-19 | $13.20 | $13.52 | $13.06 | $13.26 | $6.63 | 36,790 |
| 2019-03-18 | $13.25 | $13.50 | $13.11 | $13.16 | $6.58 | 7,394 |
| 2019-03-15 | $13.69 | $13.69 | $13.03 | $13.03 | $6.52 | 71,456 |
| 2019-03-14 | $13.77 | $13.77 | $13.57 | $13.57 | $6.79 | 2,798 |
| 2019-03-13 | $13.52 | $14.01 | $13.38 | $13.80 | $6.90 | 3,964 |
| 2019-03-12 | $13.56 | $13.82 | $13.55 | $13.65 | $6.83 | 8,800 |
| 2019-03-11 | $13.77 | $14.52 | $13.38 | $13.54 | $6.77 | 24,058 |
| 2019-03-08 | $14.07 | $14.07 | $13.35 | $13.70 | $6.85 | 37,874 |
| 2019-03-07 | $13.93 | $14.66 | $13.85 | $13.85 | $6.93 | 21,928 |
| 2019-03-06 | $14.05 | $14.53 | $13.88 | $13.94 | $6.97 | 6,552 |
| 2019-03-05 | $14.17 | $15.00 | $13.84 | $14.06 | $7.03 | 21,364 |
| 2019-03-04 | $14.17 | $14.75 | $14.00 | $14.00 | $7.00 | 50,470 |
| 2019-03-01 | $13.66 | $14.19 | $13.64 | $14.15 | $7.08 | 24,436 |
| 2019-02-28 | $13.88 | $14.13 | $13.58 | $13.70 | $6.85 | 40,422 |
| 2019-02-27 | $13.90 | $14.11 | $13.90 | $13.90 | $6.95 | 7,068 |
| 2019-02-26 | $14.13 | $14.19 | $14.00 | $14.00 | $7.00 | 9,152 |
| 2019-02-25 | $14.08 | $14.40 | $14.07 | $14.07 | $7.04 | 7,496 |
| 2019-02-22 | $14.46 | $14.50 | $14.30 | $14.35 | $7.18 | 12,668 |
| 2019-02-21 | $14.49 | $14.71 | $14.38 | $14.71 | $7.36 | 15,482 |
| 2019-02-20 | $14.88 | $14.88 | $14.38 | $14.38 | $7.19 | 14,290 |
| 2019-02-19 | $14.84 | $14.91 | $14.63 | $14.91 | $7.46 | 4,126 |
| 2019-02-15 | $15.49 | $15.49 | $14.76 | $14.76 | $7.38 | 14,530 |
| 2019-02-14 | $15.48 | $15.70 | $15.01 | $15.10 | $7.55 | 10,016 |
| 2019-02-13 | $15.66 | $15.94 | $15.50 | $15.50 | $7.75 | 18,378 |
| 2019-02-12 | $15.24 | $16.21 | $15.06 | $15.63 | $7.82 | 66,194 |
| 2019-02-11 | $15.00 | $15.24 | $14.47 | $14.58 | $7.29 | 31,320 |
| 2019-02-08 | $14.57 | $15.01 | $14.27 | $15.00 | $7.50 | 24,024 |
| 2019-02-07 | $14.78 | $14.78 | $14.43 | $14.70 | $7.35 | 3,438 |
| 2019-02-06 | $14.80 | $14.94 | $14.07 | $14.82 | $7.41 | 17,890 |
| 2019-02-05 | $13.62 | $14.90 | $13.42 | $14.79 | $7.40 | 60,664 |
| 2019-02-04 | $13.20 | $13.87 | $13.20 | $13.49 | $6.75 | 14,020 |
| 2019-02-01 | $13.63 | $13.69 | $12.96 | $13.21 | $6.61 | 35,742 |
| 2019-01-31 | $13.70 | $13.72 | $13.34 | $13.45 | $6.73 | 15,752 |
| 2019-01-30 | $13.80 | $13.80 | $13.60 | $13.60 | $6.80 | 27,362 |
| 2019-01-29 | $13.94 | $13.94 | $13.57 | $13.69 | $6.85 | 14,030 |
| 2019-01-28 | $13.95 | $13.95 | $13.95 | $13.95 | $6.98 | 774 |
| 2019-01-25 | $14.21 | $14.21 | $14.21 | $14.21 | $7.11 | 578 |
| 2019-01-24 | $14.15 | $14.32 | $14.15 | $14.17 | $7.09 | 4,744 |
| 2019-01-23 | $13.62 | $14.35 | $13.62 | $14.30 | $7.15 | 6,264 |
| 2019-01-22 | $14.03 | $14.29 | $14.00 | $14.01 | $7.01 | 5,140 |
| 2019-01-18 | $14.22 | $14.22 | $14.06 | $14.15 | $7.08 | 11,016 |
| 2019-01-17 | $13.54 | $14.77 | $13.54 | $14.32 | $7.16 | 23,318 |
| 2019-01-16 | $13.96 | $13.98 | $13.90 | $13.98 | $6.99 | 5,454 |
| 2019-01-15 | $13.55 | $13.99 | $13.55 | $13.80 | $6.90 | 12,766 |
| 2019-01-14 | $13.71 | $14.00 | $13.65 | $13.65 | $6.83 | 1,084 |
| 2019-01-11 | $13.88 | $13.90 | $13.50 | $13.90 | $6.95 | 29,762 |
| 2019-01-10 | $14.23 | $14.29 | $13.75 | $13.77 | $6.89 | 15,470 |
| 2019-01-09 | $13.52 | $14.58 | $13.52 | $14.32 | $7.16 | 23,334 |
| 2019-01-08 | $13.56 | $14.10 | $13.56 | $14.10 | $7.05 | 15,210 |
| 2019-01-07 | $13.56 | $14.86 | $13.51 | $13.52 | $6.76 | 24,912 |
| 2019-01-04 | $13.99 | $14.50 | $13.61 | $13.61 | $6.81 | 12,548 |
| 2019-01-03 | $13.74 | $14.30 | $13.65 | $13.82 | $6.91 | 20,126 |
| 2019-01-02 | $13.46 | $14.29 | $13.00 | $14.29 | $7.15 | 8,434 |
| 2018-12-31 | $12.70 | $13.28 | $12.59 | $13.25 | $6.63 | 31,588 |
| 2018-12-28 | $12.40 | $12.98 | $12.29 | $12.48 | $6.24 | 34,168 |
| 2018-12-27 | $12.46 | $12.75 | $12.40 | $12.50 | $6.25 | 9,876 |
| 2018-12-26 | $12.70 | $12.88 | $12.32 | $12.52 | $6.26 | 54,134 |
| 2018-12-24 | $12.29 | $12.82 | $12.29 | $12.50 | $6.25 | 31,618 |
| 2018-12-21 | $12.81 | $12.82 | $12.32 | $12.32 | $6.16 | 23,880 |
| 2018-12-20 | $12.60 | $12.80 | $12.35 | $12.44 | $6.22 | 23,330 |
| 2018-12-19 | $13.18 | $13.52 | $12.55 | $12.55 | $6.28 | 10,548 |
| 2018-12-18 | $13.37 | $13.90 | $13.20 | $13.25 | $6.63 | 15,668 |
| 2018-12-17 | $13.76 | $14.28 | $13.10 | $13.43 | $6.71 | 18,478 |
| 2018-12-14 | $14.33 | $14.82 | $13.51 | $13.82 | $6.91 | 57,240 |
| 2018-12-13 | $14.14 | $14.24 | $14.14 | $14.24 | $7.12 | 1,896 |
| 2018-12-12 | $14.15 | $14.78 | $14.15 | $14.40 | $7.20 | 60,870 |
| 2018-12-11 | $14.48 | $15.09 | $14.12 | $14.65 | $7.33 | 17,088 |
| 2018-12-10 | $14.80 | $14.82 | $14.72 | $14.72 | $7.36 | 20,750 |
| 2018-12-07 | $14.77 | $14.77 | $14.42 | $14.72 | $7.36 | 15,030 |
| 2018-12-06 | $14.72 | $14.87 | $14.49 | $14.64 | $7.32 | 42,430 |
| 2018-12-04 | $14.82 | $15.02 | $14.73 | $14.83 | $7.42 | 67,500 |
| 2018-12-03 | $14.77 | $15.00 | $14.69 | $14.99 | $7.50 | 75,654 |
| 2018-11-30 | $15.09 | $15.09 | $14.61 | $14.61 | $7.31 | 3,966 |
| 2018-11-29 | $14.93 | $15.15 | $14.61 | $15.15 | $7.58 | 48,816 |
| 2018-11-28 | $14.69 | $15.20 | $14.53 | $15.04 | $7.52 | 20,468 |
| 2018-11-27 | $14.69 | $14.93 | $14.14 | $14.77 | $7.39 | 14,702 |
| 2018-11-26 | $15.00 | $15.17 | $14.62 | $14.62 | $7.31 | 25,594 |
| 2018-11-23 | $14.99 | $15.19 | $14.85 | $15.19 | $7.60 | 5,776 |
| 2018-11-21 | $15.20 | $15.21 | $14.86 | $14.87 | $7.44 | 10,000 |
| 2018-11-20 | $15.08 | $15.08 | $14.90 | $14.95 | $7.48 | 1,470 |
| 2018-11-19 | $14.90 | $15.27 | $14.85 | $15.26 | $7.63 | 19,728 |
| 2018-11-16 | $15.32 | $15.33 | $14.82 | $14.92 | $7.46 | 8,208 |
| 2018-11-15 | $14.70 | $15.49 | $14.57 | $15.33 | $7.67 | 49,114 |
| 2018-11-14 | $15.39 | $15.64 | $14.71 | $14.71 | $7.36 | 1,822 |
| 2018-11-13 | $14.50 | $15.64 | $14.50 | $15.44 | $7.72 | 94,368 |
| 2018-11-12 | $15.65 | $15.80 | $14.90 | $15.10 | $7.55 | 42,554 |
| 2018-11-09 | $16.31 | $16.45 | $14.93 | $15.62 | $7.81 | 32,288 |
| 2018-11-08 | $15.36 | $16.48 | $14.70 | $16.48 | $8.24 | 46,626 |
| 2018-11-07 | $15.18 | $15.70 | $14.73 | $15.57 | $7.79 | 17,408 |
| 2018-11-06 | $15.07 | $15.20 | $14.38 | $15.19 | $7.60 | 18,086 |
| 2018-11-05 | $15.10 | $15.22 | $14.67 | $15.06 | $7.53 | 21,844 |
| 2018-11-02 | $14.47 | $15.32 | $14.47 | $15.10 | $7.55 | 13,086 |
| 2018-11-01 | $14.81 | $15.07 | $14.22 | $14.46 | $7.23 | 45,336 |
| 2018-10-31 | $14.95 | $15.05 | $14.26 | $14.81 | $7.41 | 16,902 |
| 2018-10-30 | $13.65 | $15.12 | $13.65 | $14.88 | $7.44 | 14,414 |
| 2018-10-29 | $14.40 | $14.46 | $13.20 | $13.70 | $6.85 | 224,188 |
| 2018-10-26 | $14.10 | $16.37 | $14.10 | $14.24 | $7.12 | 42,000 |
| 2018-10-25 | $15.03 | $15.58 | $14.00 | $14.00 | $7.00 | 23,136 |
| 2018-10-24 | $15.51 | $15.99 | $14.86 | $14.88 | $7.44 | 62,416 |
| 2018-10-23 | $15.42 | $15.87 | $15.42 | $15.84 | $7.92 | 2,136 |
| 2018-10-22 | $16.02 | $16.11 | $15.59 | $15.59 | $7.80 | 17,066 |
| 2018-10-19 | $16.15 | $16.15 | $15.87 | $15.88 | $7.94 | 16,878 |
| 2018-10-18 | $16.06 | $16.25 | $15.91 | $16.20 | $8.10 | 127,248 |
| 2018-10-17 | $16.14 | $16.15 | $16.00 | $16.15 | $8.08 | 86,224 |
| 2018-10-16 | $16.15 | $16.29 | $15.98 | $16.09 | $8.05 | 92,656 |
| 2018-10-15 | $16.20 | $16.67 | $16.00 | $16.15 | $8.08 | 69,076 |
| 2018-10-12 | $16.65 | $16.73 | $16.23 | $16.38 | $8.19 | 47,168 |
| 2018-10-11 | $16.44 | $16.72 | $16.33 | $16.63 | $8.32 | 13,202 |
| 2018-10-10 | $16.48 | $16.66 | $16.23 | $16.25 | $8.13 | 28,098 |
| 2018-10-09 | $16.28 | $16.74 | $16.20 | $16.50 | $8.25 | 36,358 |
| 2018-10-08 | $16.48 | $16.48 | $16.15 | $16.35 | $8.18 | 24,118 |
| 2018-10-05 | $16.52 | $16.74 | $16.44 | $16.51 | $8.26 | 21,222 |
| 2018-10-04 | $16.47 | $16.74 | $16.27 | $16.53 | $8.27 | 26,542 |
| 2018-10-03 | $16.17 | $16.76 | $16.17 | $16.38 | $8.19 | 13,290 |
| 2018-10-02 | $16.28 | $16.32 | $16.12 | $16.12 | $8.06 | 19,498 |
| 2018-10-01 | $16.22 | $16.46 | $16.22 | $16.35 | $8.18 | 8,840 |
| 2018-09-28 | $16.20 | $16.47 | $16.12 | $16.15 | $8.08 | 51,512 |
| 2018-09-27 | $16.35 | $16.46 | $16.15 | $16.25 | $8.13 | 25,678 |
| 2018-09-26 | $16.54 | $16.55 | $16.18 | $16.33 | $8.17 | 73,726 |
| 2018-09-25 | $17.07 | $17.14 | $16.53 | $16.58 | $8.29 | 45,738 |
| 2018-09-24 | $16.96 | $17.24 | $16.90 | $17.18 | $8.59 | 20,768 |
| 2018-09-21 | $17.11 | $17.12 | $16.90 | $17.07 | $8.54 | 41,438 |
| 2018-09-20 | $17.01 | $17.23 | $16.68 | $16.98 | $8.49 | 95,736 |
| 2018-09-19 | $16.73 | $17.27 | $16.73 | $17.03 | $8.52 | 33,868 |
| 2018-09-18 | $17.08 | $17.08 | $16.50 | $16.60 | $8.30 | 45,064 |
| 2018-09-17 | $16.88 | $17.09 | $16.39 | $16.97 | $8.49 | 66,470 |
| 2018-09-14 | $17.03 | $17.43 | $16.86 | $17.00 | $8.50 | 52,118 |
| 2018-09-13 | $17.41 | $17.41 | $17.00 | $17.06 | $8.53 | 30,630 |
| 2018-09-12 | $17.45 | $17.62 | $17.40 | $17.40 | $8.70 | 46,028 |
| 2018-09-11 | $17.55 | $17.56 | $17.50 | $17.50 | $8.75 | 22,886 |
| 2018-09-10 | $17.96 | $18.01 | $17.54 | $17.75 | $8.88 | 61,142 |
| 2018-09-07 | $17.75 | $17.88 | $17.74 | $17.80 | $8.90 | 24,640 |
| 2018-09-06 | $17.68 | $18.06 | $17.34 | $17.98 | $8.99 | 81,714 |
| 2018-09-05 | $17.88 | $18.16 | $17.24 | $17.34 | $8.67 | 686,586 |
| 2018-09-04 | $17.95 | $17.95 | $17.58 | $17.66 | $8.83 | 74,892 |
| 2018-08-31 | $17.53 | $17.80 | $17.49 | $17.80 | $8.90 | 67,476 |
| 2018-08-30 | $17.79 | $18.00 | $17.00 | $17.52 | $8.76 | 90,450 |
| 2018-08-29 | $17.49 | $18.15 | $16.99 | $18.13 | $9.07 | 225,400 |
| 2018-08-28 | $16.11 | $16.48 | $16.00 | $16.21 | $8.11 | 82,552 |
| 2018-08-27 | $16.00 | $16.29 | $15.54 | $15.90 | $7.95 | 10,002 |
| 2018-08-24 | $16.00 | $16.33 | $15.83 | $15.83 | $7.92 | 12,454 |
| 2018-08-23 | $16.13 | $16.28 | $15.89 | $16.24 | $8.12 | 19,706 |
| 2018-08-22 | $16.72 | $16.72 | $16.01 | $16.01 | $8.01 | 5,158 |
| 2018-08-21 | $17.00 | $17.60 | $16.58 | $16.76 | $8.38 | 22,674 |
| 2018-08-20 | $16.50 | $16.50 | $16.50 | $16.50 | $8.25 | 1,776 |
| 2018-08-17 | $16.73 | $17.00 | $16.42 | $16.85 | $8.43 | 11,216 |
| 2018-08-16 | $15.75 | $16.26 | $15.72 | $15.95 | $7.98 | 26,840 |
| 2018-08-15 | $15.50 | $15.50 | $15.50 | $15.50 | $7.75 | 196 |
| 2018-08-14 | $15.50 | $15.50 | $15.50 | $15.50 | $7.75 | 34 |
| 2018-08-13 | $15.41 | $15.61 | $15.36 | $15.50 | $7.75 | 2,070 |
| 2018-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $7.63 | 266 |
| 2018-08-09 | $15.35 | $15.35 | $15.35 | $15.35 | $7.68 | 142 |
| 2018-08-08 | $15.32 | $15.50 | $15.32 | $15.35 | $7.68 | 11,844 |
| 2018-08-07 | $15.45 | $15.67 | $15.45 | $15.45 | $7.73 | 4,394 |
| 2018-08-06 | $15.40 | $15.63 | $15.40 | $15.46 | $7.73 | 17,084 |
| 2018-08-03 | $15.64 | $15.64 | $15.50 | $15.50 | $7.75 | 3,338 |
| 2018-08-02 | $15.50 | $15.63 | $15.50 | $15.50 | $7.75 | 3,428 |
| 2018-08-01 | $15.25 | $15.55 | $15.20 | $15.49 | $7.75 | 3,648 |
| 2018-07-31 | $15.46 | $15.46 | $15.10 | $15.25 | $7.63 | 15,070 |
| 2018-07-30 | $15.66 | $15.82 | $15.08 | $15.08 | $7.54 | 27,170 |
| 2018-07-27 | $15.55 | $15.74 | $15.50 | $15.50 | $7.75 | 6,796 |
| 2018-07-26 | $15.68 | $15.68 | $15.51 | $15.57 | $7.79 | 11,332 |
| 2018-07-25 | $15.53 | $15.90 | $15.53 | $15.90 | $7.95 | 28,394 |
| 2018-07-24 | $16.00 | $16.00 | $15.47 | $15.68 | $7.84 | 7,062 |
| 2018-07-23 | $15.96 | $15.96 | $15.40 | $15.73 | $7.87 | 42,314 |
| 2018-07-20 | $16.19 | $16.21 | $15.80 | $15.95 | $7.98 | 7,838 |
| 2018-07-19 | $15.51 | $16.24 | $15.51 | $15.80 | $7.90 | 10,954 |
| 2018-07-18 | $15.65 | $16.12 | $15.53 | $15.84 | $7.92 | 19,556 |
| 2018-07-17 | $16.00 | $16.31 | $15.65 | $15.87 | $7.94 | 74,062 |
| 2018-07-16 | $15.83 | $15.96 | $15.83 | $15.96 | $7.98 | 952 |
| 2018-07-13 | $15.83 | $16.00 | $15.66 | $15.95 | $7.98 | 16,954 |
| 2018-07-12 | $16.27 | $16.27 | $15.82 | $16.00 | $8.00 | 24,022 |
| 2018-07-11 | $16.38 | $16.38 | $16.15 | $16.24 | $8.12 | 12,018 |
| 2018-07-10 | $16.11 | $16.44 | $16.11 | $16.38 | $8.19 | 12,972 |
| 2018-07-09 | $16.41 | $16.57 | $16.15 | $16.33 | $8.17 | 26,008 |
| 2018-07-06 | $16.76 | $16.77 | $16.70 | $16.70 | $8.35 | 4,178 |
| 2018-07-05 | $16.89 | $17.16 | $16.42 | $16.60 | $8.30 | 17,222 |
| 2018-07-03 | $17.20 | $17.38 | $16.87 | $16.95 | $8.48 | 7,364 |
| 2018-07-02 | $16.30 | $17.04 | $16.30 | $17.04 | $8.52 | 35,490 |
| 2018-06-29 | $15.99 | $16.40 | $15.43 | $16.37 | $8.19 | 25,716 |
| 2018-06-28 | $16.04 | $16.14 | $15.50 | $15.75 | $7.88 | 12,924 |
| 2018-06-27 | $16.40 | $16.82 | $15.61 | $15.61 | $7.81 | 26,598 |
| 2018-06-26 | $16.30 | $16.82 | $16.30 | $16.40 | $8.20 | 19,602 |
| 2018-06-25 | $16.33 | $16.49 | $16.05 | $16.25 | $8.13 | 24,764 |
| 2018-06-22 | $16.42 | $16.64 | $16.26 | $16.48 | $8.24 | 42,886 |
| 2018-06-21 | $16.71 | $16.71 | $16.28 | $16.50 | $8.25 | 24,514 |
| 2018-06-20 | $16.62 | $17.15 | $16.25 | $16.60 | $8.30 | 41,182 |
| 2018-06-19 | $16.57 | $17.06 | $16.33 | $16.71 | $8.36 | 25,204 |
| 2018-06-18 | $16.66 | $17.07 | $16.55 | $16.57 | $8.29 | 46,076 |
| 2018-06-15 | $17.03 | $17.15 | $16.58 | $16.70 | $8.35 | 83,140 |
| 2018-06-14 | $17.08 | $17.14 | $17.01 | $17.02 | $8.51 | 6,132 |
| 2018-06-13 | $17.12 | $17.15 | $17.00 | $17.01 | $8.51 | 10,978 |
| 2018-06-12 | $17.20 | $17.29 | $17.07 | $17.12 | $8.56 | 38,840 |
| 2018-06-11 | $17.51 | $17.51 | $17.29 | $17.45 | $8.73 | 1,720 |
| 2018-06-08 | $17.58 | $17.58 | $17.20 | $17.20 | $8.60 | 1,536 |
| 2018-06-07 | $17.63 | $17.75 | $17.26 | $17.31 | $8.66 | 8,458 |
| 2018-06-06 | $18.16 | $18.16 | $17.30 | $17.56 | $8.78 | 25,792 |
| 2018-06-05 | $17.89 | $17.89 | $17.34 | $17.70 | $8.85 | 8,848 |
| 2018-06-04 | $18.01 | $18.01 | $17.75 | $17.77 | $8.89 | 6,190 |
| 2018-06-01 | $17.58 | $18.00 | $17.21 | $17.70 | $8.85 | 35,452 |
| 2018-05-31 | $17.73 | $17.89 | $17.42 | $17.82 | $8.91 | 16,202 |
| 2018-05-30 | $17.99 | $18.00 | $17.41 | $17.41 | $8.71 | 21,380 |
| 2018-05-29 | $18.00 | $18.22 | $17.58 | $17.81 | $8.91 | 20,708 |
| 2018-05-25 | $17.89 | $18.20 | $17.54 | $18.20 | $9.10 | 19,172 |
| 2018-05-24 | $17.91 | $18.25 | $17.44 | $18.22 | $9.11 | 18,342 |
| 2018-05-23 | $17.99 | $17.99 | $17.62 | $17.94 | $8.97 | 12,974 |
| 2018-05-22 | $17.75 | $18.00 | $17.75 | $17.99 | $9.00 | 5,008 |
| 2018-05-21 | $18.60 | $18.75 | $17.50 | $18.00 | $9.00 | 34,474 |
| 2018-05-18 | $18.87 | $18.89 | $18.10 | $18.75 | $9.38 | 21,988 |
| 2018-05-17 | $18.25 | $18.79 | $17.94 | $18.54 | $9.27 | 51,100 |
| 2018-05-16 | $18.28 | $18.88 | $17.78 | $18.11 | $9.06 | 28,008 |
| 2018-05-15 | $16.15 | $19.07 | $16.15 | $18.40 | $9.20 | 62,780 |
| 2018-05-14 | $17.00 | $17.13 | $16.30 | $16.90 | $8.45 | 13,572 |
| 2018-05-11 | $17.10 | $17.29 | $17.02 | $17.04 | $8.52 | 22,366 |
| 2018-05-10 | $17.10 | $17.43 | $17.10 | $17.10 | $8.55 | 17,402 |
| 2018-05-09 | $17.14 | $17.25 | $17.03 | $17.07 | $8.54 | 7,228 |
| 2018-05-08 | $16.41 | $17.32 | $16.41 | $17.01 | $8.51 | 40,138 |
| 2018-05-07 | $16.30 | $16.67 | $16.15 | $16.67 | $8.34 | 41,558 |
| 2018-05-04 | $16.43 | $16.63 | $16.03 | $16.55 | $8.28 | 36,674 |
| 2018-05-03 | $16.35 | $16.84 | $16.01 | $16.84 | $8.42 | 50,772 |
| 2018-05-02 | $16.71 | $16.82 | $16.11 | $16.37 | $8.19 | 9,190 |
| 2018-05-01 | $16.26 | $16.40 | $15.88 | $16.20 | $8.10 | 25,172 |
| 2018-04-30 | $16.60 | $17.76 | $16.27 | $16.27 | $8.14 | 13,772 |
| 2018-04-27 | $16.55 | $16.74 | $15.85 | $16.74 | $8.37 | 58,090 |
| 2018-04-26 | $17.28 | $17.28 | $16.56 | $16.61 | $8.31 | 38,798 |
| 2018-04-25 | $17.51 | $17.51 | $17.05 | $17.15 | $8.58 | 40,438 |
| 2018-04-24 | $17.61 | $17.70 | $17.31 | $17.60 | $8.80 | 12,992 |
| 2018-04-23 | $17.68 | $17.76 | $17.31 | $17.71 | $8.86 | 16,004 |
| 2018-04-20 | $17.63 | $17.74 | $17.55 | $17.55 | $8.78 | 21,034 |
| 2018-04-19 | $17.55 | $17.55 | $17.55 | $17.55 | $8.78 | 2,294 |
| 2018-04-18 | $17.94 | $18.23 | $17.52 | $17.60 | $8.80 | 18,298 |
| 2018-04-17 | $17.52 | $17.94 | $17.50 | $17.74 | $8.87 | 8,956 |
| 2018-04-16 | $17.46 | $17.46 | $17.31 | $17.31 | $8.66 | 8,020 |
| 2018-04-13 | $17.51 | $17.78 | $17.32 | $17.32 | $8.66 | 12,906 |
| 2018-04-12 | $16.97 | $17.26 | $16.96 | $17.23 | $8.62 | 6,386 |
| 2018-04-11 | $17.19 | $17.40 | $17.19 | $17.30 | $8.65 | 4,718 |
| 2018-04-10 | $16.89 | $17.55 | $16.89 | $17.43 | $8.72 | 65,148 |
| 2018-04-09 | $16.76 | $16.91 | $16.75 | $16.75 | $8.38 | 24,844 |
| 2018-04-06 | $16.48 | $16.82 | $16.48 | $16.78 | $8.39 | 30,196 |
| 2018-04-05 | $16.80 | $16.95 | $16.45 | $16.45 | $8.23 | 9,894 |
| 2018-04-04 | $16.56 | $16.96 | $16.46 | $16.62 | $8.31 | 51,932 |
| 2018-04-03 | $16.91 | $16.91 | $16.46 | $16.46 | $8.23 | 2,436 |
| 2018-04-02 | $16.84 | $16.88 | $16.52 | $16.65 | $8.33 | 38,802 |
| 2018-03-29 | $16.81 | $17.08 | $16.50 | $16.76 | $8.38 | 29,972 |
| 2018-03-28 | $16.56 | $17.00 | $16.52 | $16.54 | $8.27 | 26,346 |
| 2018-03-27 | $16.92 | $17.02 | $16.68 | $16.92 | $8.46 | 27,268 |
| 2018-03-26 | $16.77 | $17.03 | $16.77 | $16.95 | $8.48 | 7,092 |
| 2018-03-23 | $16.99 | $17.08 | $16.55 | $17.08 | $8.54 | 21,564 |
| 2018-03-22 | $16.91 | $17.15 | $16.85 | $16.91 | $8.46 | 16,646 |
| 2018-03-21 | $17.21 | $17.24 | $17.21 | $17.24 | $8.62 | 1,126 |
| 2018-03-20 | $17.10 | $17.27 | $16.91 | $16.93 | $8.47 | 6,970 |
| 2018-03-19 | $17.22 | $17.35 | $17.00 | $17.00 | $8.50 | 6,518 |
| 2018-03-16 | $17.11 | $17.45 | $16.89 | $17.45 | $8.73 | 45,638 |
| 2018-03-15 | $16.91 | $17.48 | $16.81 | $17.10 | $8.55 | 17,744 |
| 2018-03-14 | $17.04 | $17.10 | $16.83 | $16.91 | $8.46 | 8,284 |
| 2018-03-13 | $17.65 | $17.65 | $16.91 | $16.91 | $8.46 | 22,236 |
| 2018-03-12 | $17.34 | $17.80 | $17.34 | $17.60 | $8.80 | 11,050 |
| 2018-03-09 | $17.06 | $17.63 | $17.02 | $17.34 | $8.67 | 16,592 |
| 2018-03-08 | $17.00 | $17.05 | $16.39 | $17.05 | $8.53 | 58,026 |
| 2018-03-07 | $17.10 | $17.30 | $16.55 | $16.80 | $8.40 | 11,412 |
| 2018-03-06 | $16.75 | $17.25 | $16.55 | $16.78 | $8.39 | 28,120 |
| 2018-03-05 | $16.87 | $17.60 | $16.45 | $16.76 | $8.38 | 29,480 |
| 2018-03-02 | $16.93 | $17.29 | $16.80 | $17.08 | $8.54 | 15,740 |
| 2018-03-01 | $17.06 | $17.40 | $16.94 | $17.14 | $8.57 | 18,530 |
| 2018-02-28 | $17.01 | $17.08 | $16.65 | $16.83 | $8.42 | 20,002 |
| 2018-02-27 | $17.27 | $17.45 | $16.77 | $17.09 | $8.55 | 43,750 |
| 2018-02-26 | $17.60 | $17.70 | $16.80 | $17.53 | $8.77 | 28,938 |
| 2018-02-23 | $16.69 | $17.69 | $16.69 | $17.69 | $8.85 | 35,408 |
| 2018-02-22 | $16.30 | $16.75 | $16.11 | $16.68 | $8.34 | 30,008 |
| 2018-02-21 | $16.65 | $16.89 | $16.24 | $16.24 | $8.12 | 9,324 |
| 2018-02-20 | $16.84 | $17.41 | $16.62 | $16.65 | $8.33 | 10,466 |
| 2018-02-16 | $17.44 | $17.70 | $16.76 | $16.97 | $8.49 | 20,694 |
| 2018-02-15 | $16.40 | $17.38 | $16.27 | $17.21 | $8.61 | 37,874 |
| 2018-02-14 | $16.04 | $16.60 | $16.00 | $16.10 | $8.05 | 21,850 |
| 2018-02-13 | $15.71 | $16.67 | $15.71 | $16.16 | $8.08 | 140,412 |
| 2018-02-12 | $15.54 | $15.84 | $15.25 | $15.71 | $7.86 | 77,756 |
| 2018-02-09 | $15.00 | $16.17 | $15.00 | $15.75 | $7.88 | 59,038 |
| 2018-02-08 | $15.10 | $16.70 | $14.72 | $14.72 | $7.36 | 52,096 |
| 2018-02-07 | $15.84 | $16.30 | $15.25 | $15.38 | $7.69 | 29,672 |
| 2018-02-06 | $15.43 | $16.39 | $15.43 | $16.33 | $8.17 | 22,794 |
| 2018-02-05 | $15.75 | $16.10 | $15.51 | $16.02 | $8.01 | 42,130 |
| 2018-02-02 | $15.99 | $16.24 | $15.55 | $15.77 | $7.89 | 42,726 |
| 2018-02-01 | $16.37 | $16.60 | $15.80 | $16.25 | $8.13 | 18,524 |
| 2018-01-31 | $16.90 | $16.90 | $16.04 | $16.58 | $8.29 | 19,518 |
| 2018-01-30 | $16.66 | $17.34 | $16.66 | $16.90 | $8.45 | 32,992 |
| 2018-01-29 | $16.94 | $17.07 | $16.37 | $17.07 | $8.54 | 63,726 |
| 2018-01-26 | $16.91 | $16.97 | $16.72 | $16.72 | $8.36 | 16,046 |
| 2018-01-25 | $17.18 | $17.18 | $16.74 | $17.01 | $8.51 | 35,128 |
| 2018-01-24 | $17.26 | $17.49 | $17.05 | $17.20 | $8.60 | 17,160 |
| 2018-01-23 | $17.35 | $17.64 | $17.10 | $17.21 | $8.61 | 23,532 |
| 2018-01-22 | $17.83 | $18.00 | $17.00 | $17.30 | $8.65 | 100,624 |
| 2018-01-19 | $17.55 | $17.90 | $17.49 | $17.76 | $8.88 | 41,670 |
| 2018-01-18 | $17.53 | $17.85 | $17.48 | $17.58 | $8.79 | 31,034 |
| 2018-01-17 | $17.93 | $18.24 | $17.50 | $17.52 | $8.76 | 41,990 |
| 2018-01-16 | $17.80 | $18.99 | $17.50 | $17.93 | $8.97 | 46,084 |
| 2018-01-12 | $16.45 | $17.46 | $16.45 | $17.46 | $8.73 | 90,342 |
| 2018-01-11 | $16.23 | $16.86 | $16.18 | $16.40 | $8.20 | 22,574 |
| 2018-01-10 | $16.43 | $16.43 | $15.75 | $16.34 | $8.17 | 17,978 |
| 2018-01-09 | $15.84 | $16.72 | $15.75 | $16.72 | $8.36 | 51,370 |
| 2018-01-08 | $15.98 | $16.80 | $15.55 | $16.01 | $8.01 | 29,794 |
| 2018-01-05 | $15.97 | $16.44 | $15.93 | $16.11 | $8.06 | 3,930 |
| 2018-01-04 | $15.35 | $16.11 | $15.35 | $15.99 | $8.00 | 14,704 |
| 2018-01-03 | $15.13 | $15.46 | $15.09 | $15.33 | $7.67 | 47,728 |
| 2018-01-02 | $15.17 | $15.65 | $15.00 | $15.11 | $7.56 | 82,198 |
| 2017-12-29 | $14.98 | $15.19 | $14.69 | $15.17 | $7.59 | 46,928 |
| 2017-12-28 | $14.76 | $15.15 | $14.76 | $14.82 | $7.41 | 25,608 |
| 2017-12-27 | $14.93 | $14.93 | $14.64 | $14.91 | $7.46 | 33,090 |
| 2017-12-26 | $15.03 | $15.03 | $14.60 | $14.78 | $7.39 | 28,402 |
| 2017-12-22 | $15.13 | $15.44 | $15.00 | $15.11 | $7.56 | 37,636 |
| 2017-12-21 | $15.05 | $15.40 | $15.05 | $15.12 | $7.56 | 41,494 |
| 2017-12-20 | $15.00 | $15.21 | $14.95 | $14.96 | $7.48 | 34,600 |
| 2017-12-19 | $15.17 | $15.29 | $14.91 | $15.05 | $7.53 | 43,402 |
| 2017-12-18 | $15.08 | $15.27 | $14.90 | $15.27 | $7.64 | 36,946 |
| 2017-12-15 | $15.39 | $15.56 | $14.90 | $15.00 | $7.50 | 238,570 |
| 2017-12-14 | $15.53 | $15.78 | $15.39 | $15.39 | $7.70 | 25,756 |
| 2017-12-13 | $15.55 | $15.75 | $14.95 | $15.41 | $7.71 | 53,662 |
| 2017-12-12 | $15.74 | $15.98 | $15.55 | $15.55 | $7.78 | 24,788 |
| 2017-12-11 | $15.98 | $15.98 | $15.55 | $15.59 | $7.80 | 17,592 |
| 2017-12-08 | $15.74 | $16.14 | $15.61 | $15.85 | $7.93 | 56,938 |
| 2017-12-07 | $15.75 | $16.16 | $15.57 | $15.76 | $7.88 | 104,138 |
| 2017-12-06 | $15.66 | $15.94 | $15.56 | $15.78 | $7.89 | 11,230 |
| 2017-12-05 | $15.66 | $16.01 | $15.51 | $15.61 | $7.81 | 13,656 |
| 2017-12-04 | $15.95 | $17.00 | $15.40 | $15.58 | $7.79 | 61,758 |
| 2017-12-01 | $15.77 | $16.76 | $15.73 | $15.89 | $7.95 | 15,480 |
| 2017-11-30 | $15.66 | $16.57 | $15.66 | $15.76 | $7.88 | 95,922 |
| 2017-11-29 | $15.87 | $16.15 | $15.61 | $15.93 | $7.97 | 44,376 |
| 2017-11-28 | $16.28 | $16.53 | $15.85 | $15.85 | $7.93 | 23,844 |
| 2017-11-27 | $15.86 | $16.59 | $15.86 | $16.08 | $8.04 | 42,194 |
| 2017-11-24 | $15.50 | $16.54 | $15.45 | $15.85 | $7.93 | 42,030 |
| 2017-11-22 | $16.17 | $16.41 | $15.32 | $15.91 | $7.96 | 138,594 |
| 2017-11-21 | $16.20 | $16.64 | $16.20 | $16.21 | $8.11 | 18,944 |
| 2017-11-20 | $15.77 | $16.23 | $15.22 | $16.07 | $8.03 | 29,202 |
| 2017-11-17 | $16.01 | $16.30 | $15.42 | $15.76 | $7.88 | 68,470 |
| 2017-11-16 | $15.40 | $16.99 | $15.40 | $16.19 | $8.10 | 37,634 |
| 2017-11-15 | $16.22 | $16.74 | $15.15 | $15.30 | $7.65 | 65,342 |
| 2017-11-14 | $15.22 | $15.98 | $14.23 | $15.98 | $7.99 | 104,604 |
| 2017-11-13 | $13.32 | $14.28 | $12.90 | $12.90 | $6.45 | 116,430 |
| 2017-11-10 | $13.76 | $13.98 | $13.47 | $13.52 | $6.76 | 27,490 |
| 2017-11-09 | $14.11 | $14.27 | $13.71 | $13.87 | $6.94 | 23,356 |
| 2017-11-08 | $13.74 | $14.53 | $13.23 | $14.11 | $7.06 | 89,100 |
| 2017-11-07 | $15.00 | $15.47 | $13.70 | $13.70 | $6.85 | 99,330 |
| 2017-11-06 | $15.88 | $16.15 | $14.88 | $15.00 | $7.50 | 96,572 |
| 2017-11-03 | $16.37 | $16.45 | $15.82 | $15.84 | $7.92 | 62,272 |
| 2017-11-02 | $16.83 | $17.00 | $16.35 | $16.57 | $8.29 | 20,678 |
| 2017-11-01 | $16.45 | $16.98 | $16.45 | $16.67 | $8.34 | 41,500 |
| 2017-10-31 | $16.57 | $16.78 | $16.30 | $16.60 | $8.30 | 25,370 |
| 2017-10-30 | $16.53 | $16.53 | $16.13 | $16.48 | $8.24 | 9,132 |
| 2017-10-27 | $16.70 | $17.00 | $15.84 | $16.52 | $8.26 | 34,968 |
| 2017-10-26 | $15.63 | $16.72 | $14.91 | $16.72 | $8.36 | 36,750 |
| 2017-10-25 | $14.87 | $15.72 | $14.28 | $15.71 | $7.86 | 62,368 |
| 2017-10-24 | $15.88 | $16.00 | $15.00 | $15.00 | $7.50 | 69,460 |
| 2017-10-23 | $15.60 | $16.15 | $15.50 | $15.76 | $7.88 | 47,806 |
| 2017-10-20 | $16.18 | $16.18 | $15.55 | $15.81 | $7.91 | 13,828 |
| 2017-10-19 | $15.85 | $16.00 | $15.84 | $15.88 | $7.94 | 35,790 |
| 2017-10-18 | $16.34 | $16.38 | $15.87 | $15.98 | $7.99 | 32,370 |
| 2017-10-17 | $16.79 | $16.85 | $16.17 | $16.34 | $8.17 | 21,922 |
| 2017-10-16 | $16.67 | $16.90 | $16.59 | $16.90 | $8.45 | 10,620 |
| 2017-10-13 | $16.81 | $16.85 | $16.55 | $16.71 | $8.36 | 16,074 |
| 2017-10-12 | $16.85 | $17.00 | $16.60 | $16.80 | $8.40 | 32,770 |
| 2017-10-11 | $16.71 | $17.03 | $16.67 | $17.01 | $8.51 | 36,506 |
| 2017-10-10 | $16.38 | $16.70 | $16.13 | $16.62 | $8.31 | 40,450 |
| 2017-10-09 | $16.13 | $16.51 | $15.80 | $16.30 | $8.15 | 16,478 |
| 2017-10-06 | $16.28 | $16.43 | $15.40 | $16.07 | $8.04 | 101,194 |
| 2017-10-05 | $16.48 | $16.65 | $16.05 | $16.29 | $8.15 | 161,206 |
| 2017-10-04 | $16.86 | $16.93 | $16.35 | $16.48 | $8.24 | 70,176 |
| 2017-10-03 | $17.05 | $17.08 | $16.98 | $16.98 | $8.49 | 13,966 |
| 2017-10-02 | $17.03 | $17.13 | $16.87 | $17.07 | $8.54 | 59,142 |
| 2017-09-29 | $17.00 | $17.10 | $16.90 | $17.01 | $8.51 | 35,820 |
| 2017-09-28 | $16.76 | $17.00 | $16.42 | $16.98 | $8.49 | 60,538 |
| 2017-09-27 | $16.93 | $16.98 | $16.74 | $16.74 | $8.37 | 19,744 |
| 2017-09-26 | $16.79 | $17.12 | $16.79 | $16.82 | $8.41 | 22,508 |
| 2017-09-25 | $16.68 | $16.89 | $16.53 | $16.80 | $8.40 | 26,338 |
| 2017-09-22 | $16.85 | $16.91 | $16.20 | $16.68 | $8.34 | 46,388 |
| 2017-09-21 | $16.71 | $16.82 | $16.06 | $16.79 | $8.40 | 61,068 |
| 2017-09-20 | $17.02 | $17.06 | $16.51 | $16.80 | $8.40 | 60,734 |
| 2017-09-19 | $16.98 | $17.03 | $16.83 | $17.02 | $8.51 | 12,246 |
| 2017-09-18 | $16.79 | $17.09 | $16.79 | $16.99 | $8.50 | 80,186 |
| 2017-09-15 | $16.65 | $17.20 | $16.65 | $16.79 | $8.40 | 238,600 |
| 2017-09-14 | $16.92 | $17.00 | $16.54 | $16.69 | $8.35 | 97,846 |
| 2017-09-13 | $15.95 | $16.99 | $15.95 | $16.65 | $8.33 | 35,720 |
| 2017-09-12 | $16.58 | $16.93 | $16.05 | $16.34 | $8.17 | 59,718 |
| 2017-09-11 | $16.20 | $16.90 | $15.89 | $16.46 | $8.23 | 97,982 |
| 2017-09-08 | $16.44 | $16.76 | $15.40 | $16.15 | $8.08 | 106,062 |
| 2017-09-07 | $15.32 | $17.84 | $14.72 | $16.71 | $8.36 | 241,000 |
| 2017-09-06 | $15.39 | $15.60 | $14.75 | $14.75 | $7.38 | 34,772 |
| 2017-09-05 | $15.64 | $15.64 | $15.26 | $15.28 | $7.64 | 15,346 |
| 2017-09-01 | $15.60 | $16.00 | $15.51 | $15.51 | $7.76 | 40,342 |
| 2017-08-31 | $15.66 | $16.10 | $15.44 | $15.48 | $7.74 | 28,498 |
| 2017-08-30 | $15.17 | $15.54 | $14.93 | $15.46 | $7.73 | 29,570 |
| 2017-08-29 | $15.83 | $15.83 | $15.45 | $15.50 | $7.75 | 9,406 |
| 2017-08-28 | $15.50 | $16.31 | $15.15 | $15.35 | $7.68 | 15,172 |
| 2017-08-25 | $15.74 | $15.81 | $15.39 | $15.49 | $7.75 | 13,322 |
| 2017-08-24 | $15.75 | $15.91 | $15.62 | $15.64 | $7.82 | 32,806 |
| 2017-08-23 | $15.68 | $15.92 | $15.57 | $15.78 | $7.89 | 22,392 |
| 2017-08-22 | $15.92 | $16.45 | $15.74 | $15.78 | $7.89 | 54,514 |
| 2017-08-21 | $16.29 | $16.37 | $15.70 | $15.87 | $7.94 | 79,212 |
| 2017-08-18 | $15.93 | $16.40 | $15.79 | $16.31 | $8.16 | 50,924 |
| 2017-08-17 | $16.28 | $16.28 | $15.87 | $16.14 | $8.07 | 32,080 |
| 2017-08-16 | $16.24 | $16.44 | $16.13 | $16.25 | $8.13 | 44,848 |
| 2017-08-15 | $16.41 | $16.41 | $16.08 | $16.08 | $8.04 | 23,632 |
| 2017-08-14 | $16.31 | $16.64 | $16.20 | $16.32 | $8.16 | 12,268 |
| 2017-08-11 | $16.30 | $16.34 | $15.96 | $16.28 | $8.14 | 30,970 |
| 2017-08-10 | $16.86 | $17.07 | $16.31 | $16.31 | $8.16 | 48,308 |
| 2017-08-09 | $16.95 | $17.40 | $16.56 | $16.95 | $8.48 | 93,846 |
| 2017-08-08 | $16.66 | $17.13 | $16.66 | $17.13 | $8.57 | 33,956 |
| 2017-08-07 | $17.34 | $17.79 | $16.66 | $16.67 | $8.34 | 61,850 |
| 2017-08-04 | $17.30 | $17.68 | $16.84 | $17.35 | $8.68 | 60,694 |
| 2017-08-03 | $18.22 | $18.22 | $17.18 | $17.25 | $8.63 | 70,568 |
| 2017-08-02 | $18.78 | $19.10 | $17.95 | $18.43 | $9.22 | 39,450 |
| 2017-08-01 | $18.83 | $18.94 | $18.19 | $18.85 | $9.43 | 64,594 |
| 2017-07-31 | $19.09 | $19.18 | $18.61 | $18.81 | $9.41 | 55,274 |
| 2017-07-28 | $18.67 | $19.14 | $18.63 | $18.95 | $9.48 | 32,448 |
| 2017-07-27 | $19.66 | $19.77 | $18.50 | $18.72 | $9.36 | 73,370 |
| 2017-07-26 | $19.20 | $19.79 | $19.10 | $19.47 | $9.74 | 165,032 |
| 2017-07-25 | $18.95 | $19.66 | $18.70 | $19.05 | $9.53 | 133,286 |
| 2017-07-24 | $18.63 | $19.13 | $17.90 | $18.93 | $9.47 | 100,596 |
| 2017-07-21 | $18.75 | $18.90 | $18.20 | $18.41 | $9.21 | 77,116 |
| 2017-07-20 | $19.00 | $19.22 | $18.55 | $18.66 | $9.33 | 103,836 |
| 2017-07-19 | $18.66 | $19.26 | $18.03 | $18.91 | $9.46 | 58,836 |
| 2017-07-18 | $18.61 | $18.77 | $17.85 | $18.74 | $9.37 | 45,874 |
| 2017-07-17 | $18.04 | $19.08 | $17.73 | $18.61 | $9.31 | 34,676 |
| 2017-07-14 | $18.34 | $18.59 | $18.01 | $18.06 | $9.03 | 43,876 |
| 2017-07-13 | $18.46 | $18.72 | $17.95 | $18.28 | $9.14 | 36,244 |
| 2017-07-12 | $18.80 | $19.15 | $17.67 | $18.30 | $9.15 | 101,060 |
| 2017-07-11 | $18.49 | $18.77 | $17.65 | $18.61 | $9.31 | 70,908 |
| 2017-07-10 | $18.19 | $19.10 | $18.00 | $18.47 | $9.24 | 38,496 |
| 2017-07-07 | $17.84 | $18.21 | $17.84 | $18.05 | $9.03 | 15,312 |
| 2017-07-06 | $17.56 | $18.42 | $17.49 | $18.13 | $9.07 | 27,930 |
| 2017-07-05 | $17.85 | $17.85 | $17.19 | $17.81 | $8.91 | 30,726 |
| 2017-07-03 | $17.46 | $17.84 | $17.20 | $17.73 | $8.87 | 60,638 |
| 2017-06-30 | $17.51 | $17.82 | $16.90 | $17.40 | $8.70 | 87,714 |
| 2017-06-29 | $18.00 | $18.38 | $17.50 | $17.73 | $8.87 | 33,318 |
| 2017-06-28 | $18.04 | $18.46 | $17.61 | $18.21 | $9.11 | 50,342 |
| 2017-06-27 | $18.32 | $19.90 | $18.06 | $18.08 | $9.04 | 128,290 |
| 2017-06-26 | $18.87 | $19.06 | $17.61 | $18.33 | $9.17 | 90,700 |
| 2017-06-23 | $17.05 | $18.57 | $16.91 | $18.46 | $9.23 | 143,594 |
| 2017-06-22 | $17.50 | $18.24 | $16.77 | $16.77 | $8.39 | 105,928 |
| 2017-06-21 | $19.05 | $19.10 | $17.47 | $17.48 | $8.74 | 79,968 |
| 2017-06-20 | $18.98 | $19.97 | $18.11 | $18.33 | $9.17 | 17,554 |
| 2017-06-19 | $17.73 | $19.93 | $17.63 | $18.91 | $9.46 | 147,576 |
| 2017-06-16 | $17.25 | $17.76 | $17.14 | $17.63 | $8.82 | 63,046 |
| 2017-06-15 | $17.44 | $17.79 | $16.77 | $17.25 | $8.63 | 83,448 |
| 2017-06-14 | $17.51 | $18.19 | $17.04 | $17.80 | $8.90 | 42,198 |
| 2017-06-13 | $17.29 | $17.72 | $16.91 | $17.54 | $8.77 | 26,812 |
| 2017-06-12 | $16.87 | $17.53 | $16.60 | $17.20 | $8.60 | 95,714 |
| 2017-06-09 | $17.12 | $17.83 | $16.72 | $16.86 | $8.43 | 59,050 |
| 2017-06-08 | $16.55 | $17.48 | $16.49 | $17.10 | $8.55 | 48,858 |
| 2017-06-07 | $17.11 | $17.26 | $16.27 | $16.77 | $8.39 | 44,874 |
| 2017-06-06 | $17.72 | $18.14 | $16.93 | $17.09 | $8.55 | 34,032 |
| 2017-06-05 | $17.53 | $17.86 | $17.53 | $17.80 | $8.90 | 22,752 |
| 2017-06-02 | $17.83 | $18.14 | $17.20 | $17.64 | $8.82 | 95,374 |
| 2017-06-01 | $17.68 | $17.96 | $17.06 | $17.78 | $8.89 | 103,146 |
| 2017-05-31 | $17.56 | $18.07 | $17.46 | $17.51 | $8.76 | 25,794 |
| 2017-05-30 | $18.01 | $18.01 | $17.13 | $17.68 | $8.84 | 39,966 |
| 2017-05-26 | $18.09 | $18.27 | $17.68 | $18.02 | $9.01 | 16,604 |
| 2017-05-25 | $17.66 | $18.44 | $17.64 | $18.09 | $9.05 | 57,100 |
| 2017-05-24 | $17.00 | $18.02 | $16.55 | $17.52 | $8.76 | 78,716 |
| 2017-05-23 | $18.15 | $18.50 | $16.50 | $16.97 | $8.49 | 234,114 |
| 2017-05-22 | $18.38 | $18.70 | $16.48 | $18.15 | $9.08 | 214,712 |
| 2017-05-19 | $18.00 | $18.93 | $17.96 | $18.91 | $9.46 | 64,460 |
| 2017-05-18 | $17.90 | $18.72 | $17.61 | $17.75 | $8.88 | 114,198 |
| 2017-05-17 | $20.25 | $20.25 | $17.82 | $18.22 | $9.11 | 145,738 |
| 2017-05-16 | $20.75 | $21.30 | $20.10 | $20.30 | $10.15 | 144,350 |
| 2017-05-15 | $20.31 | $21.85 | $20.19 | $20.75 | $10.38 | 120,974 |
| 2017-05-12 | $19.08 | $20.65 | $18.05 | $20.15 | $10.08 | 213,416 |
| 2017-05-11 | $18.78 | $19.79 | $16.69 | $19.25 | $9.63 | 406,152 |
| 2017-05-10 | $23.60 | $24.14 | $21.61 | $22.02 | $11.01 | 199,088 |
| 2017-05-09 | $22.23 | $23.90 | $21.75 | $23.55 | $11.78 | 302,680 |
| 2017-05-08 | $21.20 | $22.78 | $20.86 | $22.09 | $11.05 | 201,552 |
| 2017-05-05 | $20.37 | $21.64 | $19.69 | $21.30 | $10.65 | 93,216 |
| 2017-05-04 | $21.40 | $21.75 | $19.97 | $20.70 | $10.35 | 103,140 |
| 2017-05-03 | $19.10 | $21.75 | $19.00 | $21.20 | $10.60 | 289,488 |
| 2017-05-02 | $19.60 | $20.25 | $18.45 | $19.31 | $9.66 | 145,052 |
| 2017-05-01 | $16.66 | $19.81 | $16.65 | $19.56 | $9.78 | 2,032 |
| 2017-04-28 | $16.37 | $16.73 | $15.64 | $16.69 | $8.35 | 31,490 |
| 2017-04-27 | $16.22 | $16.56 | $15.50 | $16.56 | $8.28 | 37,890 |
| 2017-04-26 | $16.32 | $16.32 | $16.00 | $16.27 | $8.14 | 17,790 |
| 2017-04-25 | $15.50 | $16.40 | $15.44 | $16.37 | $8.19 | 78,526 |
| 2017-04-24 | $15.22 | $15.65 | $15.04 | $15.44 | $7.72 | 57,866 |
| 2017-04-21 | $15.33 | $15.40 | $15.01 | $15.03 | $7.52 | 14,702 |
| 2017-04-20 | $14.88 | $15.48 | $14.88 | $15.30 | $7.65 | 70,622 |
| 2017-04-19 | $14.86 | $14.99 | $14.53 | $14.81 | $7.41 | 91,204 |
| 2017-04-18 | $14.60 | $14.97 | $14.36 | $14.84 | $7.42 | 76,204 |
| 2017-04-17 | $14.18 | $14.85 | $14.16 | $14.77 | $7.39 | 34,378 |
| 2017-04-13 | $14.37 | $14.43 | $14.15 | $14.30 | $7.15 | 18,148 |
| 2017-04-12 | $14.22 | $14.49 | $14.22 | $14.49 | $7.25 | 13,010 |
| 2017-04-11 | $14.46 | $14.86 | $14.33 | $14.45 | $7.23 | 51,988 |
| 2017-04-10 | $14.39 | $14.55 | $14.26 | $14.49 | $7.25 | 27,434 |
| 2017-04-07 | $14.42 | $14.75 | $14.35 | $14.36 | $7.18 | 62,506 |
| 2017-04-06 | $14.48 | $14.74 | $14.35 | $14.61 | $7.31 | 39,374 |
| 2017-04-05 | $14.77 | $15.17 | $14.35 | $14.35 | $7.18 | 35,752 |
| 2017-04-04 | $14.89 | $14.94 | $14.23 | $14.38 | $7.19 | 23,844 |
| 2017-04-03 | $14.99 | $15.37 | $14.71 | $14.72 | $7.36 | 33,418 |
| 2017-03-31 | $14.94 | $15.20 | $14.77 | $15.06 | $7.53 | 26,620 |
| 2017-03-30 | $15.14 | $15.15 | $14.85 | $15.08 | $7.54 | 11,576 |
| 2017-03-29 | $14.66 | $15.11 | $14.50 | $14.97 | $7.49 | 63,896 |
| 2017-03-28 | $15.11 | $15.40 | $14.52 | $14.65 | $7.33 | 66,590 |
| 2017-03-27 | $15.29 | $15.40 | $15.29 | $15.40 | $7.70 | 7,436 |
| 2017-03-24 | $15.54 | $15.54 | $15.11 | $15.11 | $7.56 | 6,104 |
| 2017-03-23 | $14.83 | $15.69 | $14.83 | $15.15 | $7.58 | 49,826 |
| 2017-03-22 | $15.30 | $15.50 | $14.92 | $15.47 | $7.74 | 21,984 |
| 2017-03-21 | $15.60 | $15.60 | $14.82 | $15.45 | $7.73 | 35,968 |
| 2017-03-20 | $15.20 | $15.69 | $14.74 | $15.60 | $7.80 | 75,340 |
| 2017-03-17 | $15.10 | $15.28 | $15.10 | $15.16 | $7.58 | 12,226 |
| 2017-03-16 | $15.27 | $15.78 | $15.11 | $15.24 | $7.62 | 38,324 |
| 2017-03-15 | $15.04 | $15.35 | $15.04 | $15.24 | $7.62 | 46,758 |
| 2017-03-14 | $15.48 | $15.70 | $15.07 | $15.34 | $7.67 | 41,656 |
| 2017-03-13 | $15.10 | $15.87 | $15.10 | $15.50 | $7.75 | 149,936 |
| 2017-03-10 | $14.60 | $15.21 | $14.60 | $14.95 | $7.48 | 199,238 |
| 2017-03-09 | $14.81 | $14.81 | $14.35 | $14.47 | $7.24 | 51,754 |
| 2017-03-08 | $15.14 | $15.14 | $14.17 | $14.74 | $7.37 | 84,312 |
| 2017-03-07 | $14.93 | $15.14 | $14.71 | $14.71 | $7.36 | 36,522 |
| 2017-03-06 | $15.08 | $15.15 | $14.61 | $15.02 | $7.51 | 56,212 |
| 2017-03-03 | $15.52 | $15.77 | $15.17 | $15.17 | $7.59 | 18,936 |
| 2017-03-02 | $15.29 | $15.70 | $14.65 | $15.40 | $7.70 | 27,766 |
| 2017-03-01 | $15.56 | $15.91 | $15.07 | $15.18 | $7.59 | 26,966 |
| 2017-02-28 | $15.54 | $16.21 | $15.26 | $15.50 | $7.75 | 56,042 |
| 2017-02-27 | $15.99 | $15.99 | $15.51 | $15.86 | $7.93 | 52,936 |
| 2017-02-24 | $15.62 | $16.46 | $15.53 | $15.87 | $7.93 | 53,858 |
| 2017-02-23 | $15.62 | $15.93 | $15.40 | $15.70 | $7.85 | 25,374 |
| 2017-02-22 | $15.40 | $15.84 | $15.08 | $15.67 | $7.84 | 145,824 |
| 2017-02-21 | $14.76 | $15.50 | $14.75 | $15.10 | $7.55 | 90,186 |
| 2017-02-17 | $14.60 | $14.80 | $14.41 | $14.68 | $7.34 | 44,100 |
| 2017-02-16 | $14.68 | $14.77 | $14.25 | $14.50 | $7.25 | 77,998 |
| 2017-02-15 | $14.88 | $14.95 | $14.37 | $14.52 | $7.26 | 44,954 |
| 2017-02-14 | $14.23 | $14.94 | $14.10 | $14.83 | $7.41 | 134,960 |
| 2017-02-13 | $14.09 | $14.72 | $14.03 | $14.34 | $7.17 | 71,616 |
| 2017-02-10 | $13.85 | $14.20 | $13.80 | $13.91 | $6.96 | 68,906 |
| 2017-02-09 | $14.42 | $14.82 | $13.80 | $13.82 | $6.91 | 313,064 |
| 2017-02-08 | $11.81 | $12.30 | $11.75 | $12.02 | $6.01 | 56,376 |
| 2017-02-07 | $12.10 | $12.28 | $12.06 | $12.10 | $6.05 | 56,668 |
| 2017-02-06 | $12.49 | $13.01 | $12.03 | $12.21 | $6.11 | 47,470 |
| 2017-02-03 | $12.67 | $12.85 | $12.36 | $12.36 | $6.18 | 34,262 |
| 2017-02-02 | $12.76 | $13.13 | $12.67 | $12.67 | $6.34 | 18,922 |
| 2017-02-01 | $12.07 | $13.54 | $11.98 | $12.61 | $6.31 | 14,744 |
| 2017-01-31 | $12.60 | $13.12 | $12.55 | $12.77 | $6.39 | 21,764 |
| 2017-01-30 | $12.86 | $12.86 | $12.20 | $12.55 | $6.28 | 15,842 |
| 2017-01-27 | $13.06 | $13.40 | $12.92 | $12.92 | $6.46 | 85,066 |
| 2017-01-26 | $12.93 | $13.74 | $12.93 | $13.65 | $6.83 | 150,696 |
| 2017-01-25 | $12.45 | $12.90 | $12.45 | $12.50 | $6.25 | 21,482 |
| 2017-01-24 | $12.58 | $13.00 | $12.25 | $12.34 | $6.17 | 66,150 |
| 2017-01-23 | $13.50 | $13.50 | $12.06 | $12.06 | $6.03 | 19,500 |
| 2017-01-20 | $13.67 | $13.76 | $13.34 | $13.50 | $6.75 | 5,288 |
| 2017-01-19 | $13.41 | $13.80 | $13.37 | $13.80 | $6.90 | 17,696 |
| 2017-01-18 | $13.35 | $13.87 | $13.12 | $13.87 | $6.94 | 3,856 |
| 2017-01-17 | $13.26 | $13.50 | $13.15 | $13.41 | $6.71 | 6,736 |
| 2017-01-13 | $13.32 | $13.80 | $13.06 | $13.75 | $6.88 | 17,042 |
| 2017-01-12 | $13.10 | $13.70 | $13.10 | $13.70 | $6.85 | 8,228 |
| 2017-01-11 | $13.45 | $13.80 | $13.39 | $13.80 | $6.90 | 13,618 |
| 2017-01-10 | $13.51 | $13.77 | $13.40 | $13.41 | $6.71 | 18,168 |
| 2017-01-09 | $13.41 | $13.80 | $13.39 | $13.70 | $6.85 | 3,650 |
| 2017-01-06 | $13.54 | $13.86 | $13.38 | $13.39 | $6.70 | 4,080 |
| 2017-01-05 | $13.36 | $13.82 | $13.35 | $13.54 | $6.77 | 6,654 |
| 2017-01-04 | $13.89 | $13.89 | $13.38 | $13.38 | $6.69 | 5,378 |
| 2017-01-03 | $13.99 | $13.99 | $13.47 | $13.70 | $6.85 | 9,472 |
| 2016-12-30 | $13.31 | $14.19 | $13.18 | $13.83 | $6.92 | 26,266 |
| 2016-12-29 | $14.16 | $14.16 | $13.22 | $13.30 | $6.65 | 19,066 |
| 2016-12-28 | $13.46 | $14.20 | $13.25 | $14.20 | $7.10 | 18,692 |
| 2016-12-27 | $13.85 | $14.00 | $13.29 | $13.39 | $6.70 | 26,034 |
| 2016-12-23 | $13.80 | $14.04 | $13.40 | $13.93 | $6.97 | 19,150 |
| 2016-12-22 | $14.09 | $14.09 | $13.55 | $13.87 | $6.94 | 16,046 |
| 2016-12-21 | $13.81 | $14.20 | $13.15 | $14.09 | $7.04 | 19,382 |
| 2016-12-20 | $13.99 | $14.03 | $12.97 | $13.81 | $6.91 | 36,906 |
| 2016-12-19 | $13.98 | $14.55 | $13.88 | $13.88 | $6.94 | 45,754 |
| 2016-12-16 | $13.82 | $14.22 | $12.97 | $14.02 | $7.01 | 25,976 |
| 2016-12-15 | $13.99 | $14.08 | $11.96 | $13.90 | $6.95 | 31,668 |
| 2016-12-14 | $13.82 | $14.38 | $13.41 | $13.45 | $6.73 | 24,108 |
| 2016-12-13 | $14.52 | $14.84 | $13.51 | $14.12 | $7.06 | 41,278 |
| 2016-12-12 | $14.88 | $14.93 | $13.21 | $14.67 | $7.33 | 55,302 |
| 2016-12-09 | $13.82 | $15.17 | $13.69 | $14.94 | $7.47 | 132,654 |
| 2016-12-08 | $13.31 | $14.15 | $13.31 | $13.68 | $6.84 | 58,846 |
| 2016-12-07 | $13.25 | $13.92 | $13.25 | $13.36 | $6.68 | 39,922 |
| 2016-12-06 | $13.34 | $14.56 | $12.85 | $13.23 | $6.62 | 115,566 |
| 2016-12-05 | $12.98 | $13.45 | $12.78 | $13.36 | $6.68 | 20,234 |
| 2016-12-02 | $12.75 | $13.28 | $12.63 | $12.98 | $6.49 | 18,772 |
| 2016-12-01 | $12.54 | $12.75 | $12.44 | $12.65 | $6.33 | 15,328 |
| 2016-11-30 | $12.49 | $13.00 | $12.49 | $12.63 | $6.32 | 28,256 |
| 2016-11-29 | $12.90 | $13.46 | $12.20 | $12.38 | $6.19 | 113,382 |
| 2016-11-28 | $13.01 | $13.34 | $12.15 | $12.90 | $6.45 | 134,728 |
| 2016-11-25 | $12.61 | $13.44 | $12.57 | $13.11 | $6.56 | 134,398 |
| 2016-11-23 | $10.95 | $13.68 | $10.95 | $12.99 | $6.50 | 277,100 |
| 2016-11-22 | $11.15 | $11.20 | $10.93 | $11.19 | $5.60 | 24,020 |
| 2016-11-21 | $11.15 | $11.28 | $10.21 | $11.09 | $5.55 | 76,530 |
| 2016-11-18 | $10.73 | $11.22 | $10.64 | $11.22 | $5.61 | 35,274 |
| 2016-11-17 | $10.99 | $10.99 | $10.51 | $10.91 | $5.46 | 72,104 |
| 2016-11-16 | $10.40 | $10.94 | $10.40 | $10.90 | $5.45 | 67,834 |
| 2016-11-15 | $9.25 | $10.60 | $9.25 | $10.37 | $5.19 | 159,532 |
| 2016-11-14 | $8.65 | $9.22 | $8.65 | $9.20 | $4.60 | 29,980 |
| 2016-11-11 | $8.66 | $9.29 | $8.65 | $8.66 | $4.33 | 158,188 |
| 2016-11-10 | $9.37 | $9.40 | $8.53 | $8.53 | $4.27 | 135,470 |
| 2016-11-09 | $8.63 | $9.28 | $8.46 | $8.92 | $4.46 | 103,292 |
| 2016-11-08 | $8.43 | $8.89 | $8.43 | $8.89 | $4.45 | 44,900 |
| 2016-11-07 | $8.56 | $8.76 | $8.49 | $8.60 | $4.30 | 38,348 |
| 2016-11-04 | $8.77 | $8.79 | $8.42 | $8.43 | $4.22 | 88,574 |
| 2016-11-03 | $8.42 | $8.87 | $8.42 | $8.62 | $4.31 | 116,390 |
| 2016-11-02 | $8.77 | $8.77 | $8.43 | $8.64 | $4.32 | 9,568 |
| 2016-11-01 | $8.68 | $8.85 | $8.48 | $8.70 | $4.35 | 22,862 |
| 2016-10-31 | $8.53 | $8.95 | $8.42 | $8.95 | $4.48 | 129,204 |
| 2016-10-28 | $8.44 | $8.70 | $8.43 | $8.50 | $4.25 | 15,748 |
| 2016-10-27 | $8.46 | $8.75 | $8.46 | $8.47 | $4.24 | 36,614 |
| 2016-10-26 | $9.05 | $9.18 | $8.65 | $8.65 | $4.33 | 244,512 |
| 2016-10-25 | $9.00 | $9.20 | $8.88 | $8.91 | $4.46 | 115,224 |
| 2016-10-24 | $9.20 | $9.20 | $8.80 | $8.94 | $4.47 | 166,666 |
| 2016-10-21 | $8.86 | $9.30 | $8.78 | $9.00 | $4.50 | 30,878 |
| 2016-10-20 | $8.87 | $9.04 | $8.78 | $8.95 | $4.48 | 18,514 |
| 2016-10-19 | $8.80 | $9.00 | $8.79 | $8.89 | $4.44 | 26,852 |
| 2016-10-18 | $8.90 | $9.06 | $8.78 | $9.00 | $4.50 | 56,476 |
| 2016-10-17 | $8.86 | $8.92 | $8.86 | $8.86 | $4.43 | 3,454 |
| 2016-10-14 | $9.24 | $9.24 | $8.80 | $8.93 | $4.47 | 26,386 |
| 2016-10-13 | $9.12 | $9.43 | $8.78 | $8.93 | $4.47 | 153,414 |
| 2016-10-12 | $9.11 | $9.46 | $9.02 | $9.21 | $4.61 | 15,824 |
| 2016-10-11 | $9.00 | $9.28 | $8.90 | $8.95 | $4.48 | 20,102 |
| 2016-10-10 | $9.05 | $9.06 | $8.88 | $9.00 | $4.50 | 57,606 |
| 2016-10-07 | $9.27 | $9.30 | $8.98 | $9.12 | $4.56 | 16,628 |
| 2016-10-06 | $9.30 | $9.63 | $9.30 | $9.35 | $4.68 | 12,918 |
| 2016-10-05 | $9.42 | $9.42 | $9.27 | $9.27 | $4.64 | 1,046 |
| 2016-10-04 | $9.09 | $9.38 | $8.79 | $9.11 | $4.56 | 20,954 |
| 2016-10-03 | $9.59 | $9.59 | $9.18 | $9.22 | $4.61 | 5,938 |
| 2016-09-30 | $9.14 | $9.51 | $9.14 | $9.29 | $4.65 | 13,292 |
| 2016-09-29 | $9.04 | $9.36 | $8.85 | $9.34 | $4.67 | 111,032 |
| 2016-09-28 | $9.37 | $9.47 | $8.82 | $8.82 | $4.41 | 16,266 |
| 2016-09-27 | $9.58 | $9.68 | $9.17 | $9.17 | $4.59 | 111,314 |
| 2016-09-26 | $9.06 | $9.60 | $9.05 | $9.27 | $4.64 | 81,886 |
| 2016-09-23 | $9.25 | $9.63 | $9.25 | $9.40 | $4.70 | 6,240 |
| 2016-09-22 | $9.72 | $9.86 | $8.63 | $9.18 | $4.59 | 27,270 |
| 2016-09-21 | $9.51 | $9.85 | $9.08 | $9.56 | $4.78 | 21,546 |
| 2016-09-20 | $9.33 | $9.60 | $9.33 | $9.58 | $4.79 | 25,904 |
| 2016-09-19 | $8.79 | $9.22 | $8.79 | $9.20 | $4.60 | 16,998 |
| 2016-09-16 | $8.37 | $8.98 | $8.36 | $8.90 | $4.45 | 148,892 |
| 2016-09-15 | $8.54 | $8.61 | $8.35 | $8.44 | $4.22 | 18,144 |
| 2016-09-14 | $8.23 | $8.47 | $8.08 | $8.23 | $4.12 | 69,836 |
| 2016-09-13 | $8.22 | $8.83 | $8.22 | $8.22 | $4.11 | 20,264 |
| 2016-09-12 | $8.48 | $8.48 | $8.11 | $8.26 | $4.13 | 39,614 |
| 2016-09-09 | $8.90 | $9.00 | $8.34 | $8.35 | $4.18 | 53,554 |
| 2016-09-08 | $9.20 | $9.33 | $9.00 | $9.05 | $4.53 | 10,730 |
| 2016-09-07 | $9.26 | $9.68 | $9.12 | $9.15 | $4.58 | 17,536 |
| 2016-09-06 | $9.40 | $9.77 | $9.10 | $9.32 | $4.66 | 59,530 |
| 2016-09-02 | $9.66 | $9.67 | $9.40 | $9.40 | $4.70 | 50,894 |
| 2016-09-01 | $9.79 | $9.79 | $9.52 | $9.60 | $4.80 | 11,840 |
| 2016-08-31 | $9.58 | $9.86 | $9.32 | $9.46 | $4.73 | 30,384 |
| 2016-08-30 | $9.90 | $9.94 | $8.53 | $9.80 | $4.90 | 29,026 |
| 2016-08-29 | $9.95 | $9.95 | $9.83 | $9.93 | $4.97 | 25,158 |
| 2016-08-26 | $9.69 | $9.95 | $9.69 | $9.80 | $4.90 | 18,384 |
| 2016-08-25 | $9.75 | $9.75 | $9.56 | $9.72 | $4.86 | 36,562 |
| 2016-08-24 | $9.60 | $9.75 | $9.49 | $9.72 | $4.86 | 59,560 |
| 2016-08-23 | $9.23 | $9.62 | $9.22 | $9.30 | $4.65 | 25,186 |
| 2016-08-22 | $8.89 | $9.23 | $8.89 | $9.19 | $4.60 | 54,246 |
| 2016-08-19 | $8.80 | $9.00 | $8.80 | $8.98 | $4.49 | 12,084 |
| 2016-08-18 | $8.61 | $8.88 | $8.58 | $8.88 | $4.44 | 54,476 |
| 2016-08-17 | $8.13 | $8.64 | $8.11 | $8.64 | $4.32 | 45,740 |
| 2016-08-16 | $7.82 | $8.43 | $7.71 | $8.06 | $4.03 | 78,970 |
| 2016-08-15 | $7.54 | $7.90 | $7.54 | $7.90 | $3.95 | 65,470 |
| 2016-08-12 | $7.62 | $7.65 | $7.40 | $7.55 | $3.77 | 98,292 |
| 2016-08-11 | $7.77 | $7.84 | $7.49 | $7.62 | $3.81 | 102,160 |
| 2016-08-10 | $7.46 | $7.76 | $7.39 | $7.39 | $3.70 | 9,524 |
| 2016-08-09 | $7.67 | $7.67 | $7.39 | $7.62 | $3.81 | 6,598 |
| 2016-08-08 | $7.55 | $7.69 | $7.41 | $7.69 | $3.85 | 19,318 |
| 2016-08-05 | $7.67 | $7.72 | $7.52 | $7.54 | $3.77 | 22,786 |
| 2016-08-04 | $7.77 | $7.77 | $7.46 | $7.71 | $3.86 | 15,728 |
| 2016-08-03 | $7.66 | $7.96 | $7.66 | $7.77 | $3.89 | 22,008 |
| 2016-08-02 | $7.56 | $7.70 | $7.50 | $7.69 | $3.85 | 30,584 |
| 2016-08-01 | $7.69 | $7.86 | $7.45 | $7.64 | $3.82 | 28,934 |
| 2016-07-29 | $7.40 | $8.00 | $7.28 | $7.62 | $3.81 | 79,362 |
| 2016-07-28 | $7.45 | $7.55 | $7.25 | $7.40 | $3.70 | 51,994 |
| 2016-07-27 | $7.52 | $7.68 | $7.26 | $7.39 | $3.70 | 11,488 |
| 2016-07-26 | $7.66 | $8.01 | $7.41 | $7.41 | $3.71 | 33,486 |
| 2016-07-25 | $7.97 | $7.99 | $7.67 | $7.74 | $3.87 | 93,334 |
| 2016-07-22 | $7.42 | $7.96 | $7.42 | $7.92 | $3.96 | 1,052 |
| 2016-07-21 | $8.09 | $8.09 | $7.61 | $7.85 | $3.92 | 26,316 |
| 2016-07-20 | $8.02 | $8.22 | $7.74 | $7.89 | $3.95 | 43,488 |
| 2016-07-19 | $8.10 | $8.29 | $7.06 | $7.84 | $3.92 | 119,996 |
| 2016-07-18 | $8.56 | $8.56 | $8.14 | $8.14 | $4.07 | 20,486 |
| 2016-07-15 | $8.68 | $8.68 | $8.55 | $8.65 | $4.33 | 3,002 |
| 2016-07-14 | $8.70 | $8.74 | $8.45 | $8.45 | $4.23 | 45,062 |
| 2016-07-13 | $8.73 | $8.86 | $8.59 | $8.65 | $4.33 | 47,334 |
| 2016-07-12 | $8.60 | $8.76 | $8.52 | $8.57 | $4.29 | 45,818 |
| 2016-07-11 | $8.03 | $8.83 | $8.03 | $8.59 | $4.30 | 49,888 |
| 2016-07-08 | $7.74 | $8.11 | $7.64 | $8.02 | $4.01 | 49,154 |
| 2016-07-07 | $7.92 | $7.92 | $7.67 | $7.77 | $3.89 | 28,036 |
| 2016-07-06 | $7.85 | $8.10 | $7.79 | $7.79 | $3.90 | 5,772 |
| 2016-07-05 | $8.05 | $8.05 | $7.61 | $7.61 | $3.81 | 12,176 |
| 2016-07-01 | $7.87 | $8.19 | $7.75 | $8.05 | $4.03 | 70,766 |
| 2016-06-30 | $7.10 | $7.97 | $7.10 | $7.78 | $3.89 | 59,414 |
| 2016-06-29 | $6.56 | $7.15 | $6.56 | $7.08 | $3.54 | 75,408 |
| 2016-06-28 | $6.30 | $6.64 | $6.30 | $6.55 | $3.28 | 79,418 |
| 2016-06-27 | $6.36 | $6.37 | $6.18 | $6.18 | $3.09 | 2,956 |
| 2016-06-24 | $6.30 | $6.66 | $6.30 | $6.36 | $3.18 | 52,148 |
| 2016-06-23 | $6.38 | $6.70 | $6.31 | $6.54 | $3.27 | 50,304 |
| 2016-06-22 | $6.65 | $6.75 | $6.34 | $6.34 | $3.17 | 39,704 |
| 2016-06-21 | $6.65 | $6.78 | $6.40 | $6.50 | $3.25 | 41,482 |
| 2016-06-20 | $6.64 | $7.10 | $6.42 | $6.68 | $3.34 | 37,970 |
| 2016-06-17 | $6.46 | $6.67 | $6.36 | $6.67 | $3.34 | 56,250 |
| 2016-06-16 | $6.42 | $7.99 | $6.40 | $6.40 | $3.20 | 40,432 |
| 2016-06-15 | $6.87 | $6.87 | $6.31 | $6.51 | $3.26 | 22,366 |
| 2016-06-14 | $5.71 | $7.00 | $5.71 | $6.75 | $3.38 | 8,206 |
| 2016-06-13 | $0.56 | $0.58 | $0.55 | $0.55 | $3.30 | 31,733 |
| 2016-06-10 | $0.61 | $0.61 | $0.56 | $0.57 | $3.42 | 16,376 |
| 2016-06-09 | $0.59 | $0.61 | $0.57 | $0.58 | $3.45 | 2,189 |
| 2016-06-08 | $0.61 | $0.61 | $0.56 | $0.57 | $3.42 | 2,620 |
| 2016-06-07 | $0.59 | $0.61 | $0.55 | $0.56 | $3.36 | 9,684 |
| 2016-06-06 | $0.59 | $0.59 | $0.57 | $0.57 | $3.43 | 7,622 |
| 2016-06-03 | $0.57 | $0.59 | $0.56 | $0.56 | $3.36 | 11,499 |
| 2016-06-02 | $0.56 | $0.59 | $0.56 | $0.57 | $3.43 | 4,629 |
| 2016-06-01 | $0.57 | $0.58 | $0.56 | $0.56 | $3.38 | 7,933 |
| 2016-05-31 | $0.58 | $0.62 | $0.57 | $0.58 | $3.45 | 10,744 |
| 2016-05-27 | $0.58 | $0.60 | $0.58 | $0.59 | $3.52 | 15,512 |
| 2016-05-26 | $0.60 | $0.62 | $0.60 | $0.60 | $3.61 | 1,596 |
| 2016-05-25 | $0.59 | $0.63 | $0.59 | $0.60 | $3.60 | 9,126 |
| 2016-05-24 | $0.63 | $0.63 | $0.59 | $0.59 | $3.54 | 14,037 |
| 2016-05-23 | $0.60 | $0.63 | $0.60 | $0.61 | $3.66 | 6,699 |
| 2016-05-20 | $0.59 | $0.63 | $0.58 | $0.58 | $3.48 | 10,171 |
| 2016-05-19 | $0.60 | $0.65 | $0.57 | $0.61 | $3.66 | 35,475 |
| 2016-05-18 | $0.63 | $0.65 | $0.63 | $0.63 | $3.78 | 1,619 |
| 2016-05-17 | $0.64 | $0.65 | $0.62 | $0.65 | $3.90 | 8,225 |
| 2016-05-16 | $0.65 | $0.69 | $0.64 | $0.66 | $3.96 | 6,865 |
| 2016-05-13 | $0.64 | $0.69 | $0.64 | $0.65 | $3.90 | 4,929 |
| 2016-05-12 | $0.69 | $0.69 | $0.64 | $0.64 | $3.84 | 4,918 |
| 2016-05-11 | $0.68 | $0.68 | $0.65 | $0.67 | $4.02 | 2,820 |
| 2016-05-10 | $0.67 | $0.72 | $0.63 | $0.68 | $4.08 | 17,666 |
| 2016-05-09 | $0.68 | $0.68 | $0.61 | $0.64 | $3.84 | 14,111 |
| 2016-05-06 | $0.73 | $0.73 | $0.63 | $0.68 | $4.08 | 20,605 |
| 2016-05-05 | $0.69 | $0.75 | $0.67 | $0.73 | $4.36 | 9,687 |
| 2016-05-04 | $0.74 | $0.75 | $0.67 | $0.67 | $4.02 | 4,734 |
| 2016-05-03 | $0.73 | $0.76 | $0.73 | $0.73 | $4.38 | 1,932 |
| 2016-05-02 | $0.76 | $0.76 | $0.72 | $0.72 | $4.32 | 14,856 |
| 2016-04-29 | $0.76 | $0.77 | $0.74 | $0.76 | $4.58 | 9,068 |
| 2016-04-28 | $0.75 | $0.78 | $0.70 | $0.78 | $4.66 | 22,441 |
| 2016-04-27 | $0.75 | $0.75 | $0.72 | $0.73 | $4.38 | 5,374 |
| 2016-04-26 | $0.77 | $0.78 | $0.67 | $0.76 | $4.56 | 22,500 |
| 2016-04-25 | $0.74 | $0.78 | $0.72 | $0.75 | $4.50 | 11,958 |
| 2016-04-22 | $0.65 | $0.75 | $0.61 | $0.72 | $4.32 | 24,608 |
| 2016-04-21 | $0.63 | $0.66 | $0.60 | $0.61 | $3.66 | 15,088 |
| 2016-04-20 | $0.65 | $0.70 | $0.62 | $0.63 | $3.79 | 8,437 |
| 2016-04-19 | $0.63 | $0.69 | $0.61 | $0.64 | $3.84 | 10,382 |
| 2016-04-18 | $0.65 | $0.72 | $0.62 | $0.62 | $3.72 | 8,699 |
| 2016-04-15 | $0.66 | $0.70 | $0.63 | $0.63 | $3.78 | 26,184 |
| 2016-04-14 | $0.69 | $0.76 | $0.65 | $0.67 | $4.04 | 15,046 |
| 2016-04-13 | $0.77 | $0.77 | $0.66 | $0.68 | $4.07 | 40,331 |
| 2016-04-12 | $0.76 | $0.76 | $0.70 | $0.70 | $4.20 | 14,423 |
| 2016-04-11 | $0.69 | $0.73 | $0.69 | $0.73 | $4.38 | 7,406 |
| 2016-04-08 | $0.72 | $0.72 | $0.69 | $0.69 | $4.14 | 3,989 |
| 2016-04-07 | $0.74 | $0.74 | $0.70 | $0.72 | $4.32 | 2,386 |
| 2016-04-06 | $0.69 | $0.75 | $0.68 | $0.69 | $4.14 | 7,849 |
| 2016-04-05 | $0.67 | $0.75 | $0.67 | $0.69 | $4.14 | 4,109 |
| 2016-04-04 | $0.69 | $0.77 | $0.67 | $0.69 | $4.14 | 13,534 |
| 2016-04-01 | $0.72 | $0.75 | $0.67 | $0.69 | $4.14 | 13,504 |
| 2016-03-31 | $0.73 | $0.79 | $0.71 | $0.71 | $4.26 | 13,749 |
| 2016-03-30 | $0.70 | $0.75 | $0.68 | $0.74 | $4.44 | 11,318 |
| 2016-03-29 | $0.70 | $0.72 | $0.64 | $0.69 | $4.12 | 20,958 |
| 2016-03-28 | $0.70 | $0.70 | $0.64 | $0.66 | $3.96 | 9,267 |
| 2016-03-24 | $0.67 | $0.67 | $0.65 | $0.65 | $3.92 | 17,856 |
| 2016-03-23 | $0.67 | $0.70 | $0.66 | $0.68 | $4.08 | 10,831 |
| 2016-03-22 | $0.70 | $0.70 | $0.66 | $0.67 | $4.02 | 13,759 |
| 2016-03-21 | $0.66 | $0.67 | $0.65 | $0.67 | $4.02 | 5,201 |
| 2016-03-18 | $0.70 | $0.70 | $0.66 | $0.66 | $3.96 | 16,084 |
| 2016-03-17 | $0.66 | $0.70 | $0.64 | $0.68 | $4.08 | 4,874 |
| 2016-03-16 | $0.66 | $0.70 | $0.66 | $0.66 | $3.96 | 7,505 |
| 2016-03-15 | $0.68 | $0.69 | $0.66 | $0.66 | $3.96 | 5,162 |
| 2016-03-14 | $0.67 | $0.70 | $0.66 | $0.69 | $4.14 | 7,534 |
| 2016-03-11 | $0.68 | $0.70 | $0.67 | $0.68 | $4.08 | 1,293 |
| 2016-03-10 | $0.68 | $0.70 | $0.67 | $0.67 | $4.02 | 699 |
| 2016-03-09 | $0.67 | $0.70 | $0.67 | $0.67 | $4.03 | 4,119 |
| 2016-03-08 | $0.66 | $0.72 | $0.66 | $0.66 | $3.99 | 16,683 |
| 2016-03-07 | $0.65 | $0.73 | $0.65 | $0.68 | $4.08 | 17,963 |
| 2016-03-04 | $0.69 | $0.74 | $0.64 | $0.68 | $4.07 | 23,868 |
| 2016-03-03 | $0.67 | $0.72 | $0.66 | $0.70 | $4.18 | 21,527 |
| 2016-03-02 | $0.62 | $0.70 | $0.62 | $0.68 | $4.08 | 26,244 |
| 2016-03-01 | $0.65 | $0.67 | $0.59 | $0.63 | $3.78 | 50,477 |
| 2016-02-29 | $0.69 | $0.72 | $0.65 | $0.65 | $3.88 | 24,991 |
| 2016-02-26 | $0.68 | $0.72 | $0.67 | $0.69 | $4.14 | 3,009 |
| 2016-02-25 | $0.65 | $0.70 | $0.65 | $0.70 | $4.20 | 5,071 |
| 2016-02-24 | $0.65 | $0.72 | $0.65 | $0.66 | $3.98 | 11,962 |
| 2016-02-23 | $0.65 | $0.73 | $0.58 | $0.67 | $4.02 | 19,228 |
| 2016-02-22 | $0.68 | $0.74 | $0.65 | $0.68 | $4.09 | 42,778 |
| 2016-02-19 | $0.74 | $0.80 | $0.70 | $0.74 | $4.41 | 13,920 |
| 2016-02-18 | $0.65 | $0.78 | $0.63 | $0.77 | $4.62 | 27,820 |
| 2016-02-17 | $0.59 | $0.67 | $0.59 | $0.67 | $4.02 | 27,795 |
| 2016-02-16 | $0.57 | $0.63 | $0.55 | $0.60 | $3.60 | 21,573 |
| 2016-02-12 | $0.56 | $0.64 | $0.55 | $0.57 | $3.42 | 30,127 |
| 2016-02-11 | $0.59 | $0.67 | $0.52 | $0.55 | $3.30 | 58,465 |
| 2016-02-10 | $0.64 | $0.64 | $0.58 | $0.58 | $3.48 | 36,441 |
| 2016-02-09 | $0.64 | $0.68 | $0.61 | $0.64 | $3.83 | 21,728 |
| 2016-02-08 | $0.67 | $0.67 | $0.65 | $0.65 | $3.91 | 6,248 |
| 2016-02-05 | $0.69 | $0.73 | $0.67 | $0.68 | $4.08 | 8,250 |
| 2016-02-04 | $0.69 | $0.72 | $0.67 | $0.70 | $4.19 | 7,613 |
| 2016-02-03 | $0.71 | $0.72 | $0.67 | $0.71 | $4.26 | 9,487 |
| 2016-02-02 | $0.68 | $0.73 | $0.65 | $0.72 | $4.32 | 13,767 |
| 2016-02-01 | $0.72 | $0.75 | $0.65 | $0.74 | $4.47 | 15,956 |
| 2016-01-29 | $0.73 | $0.79 | $0.73 | $0.74 | $4.42 | 12,196 |
| 2016-01-28 | $0.74 | $0.79 | $0.70 | $0.74 | $4.43 | 16,950 |
| 2016-01-27 | $0.75 | $0.78 | $0.71 | $0.74 | $4.43 | 4,618 |
| 2016-01-26 | $0.64 | $0.76 | $0.64 | $0.70 | $4.20 | 26,523 |
| 2016-01-25 | $0.66 | $0.69 | $0.60 | $0.64 | $3.84 | 10,099 |
| 2016-01-22 | $0.65 | $0.70 | $0.65 | $0.65 | $3.90 | 4,033 |
| 2016-01-21 | $0.65 | $0.69 | $0.63 | $0.65 | $3.90 | 19,890 |
| 2016-01-20 | $0.68 | $0.70 | $0.59 | $0.66 | $3.96 | 32,088 |
| 2016-01-19 | $0.67 | $0.71 | $0.62 | $0.70 | $4.20 | 12,881 |
| 2016-01-15 | $0.67 | $0.69 | $0.64 | $0.66 | $3.93 | 8,939 |
| 2016-01-14 | $0.64 | $0.74 | $0.64 | $0.69 | $4.14 | 14,016 |
| 2016-01-13 | $0.69 | $0.72 | $0.64 | $0.65 | $3.90 | 26,182 |
| 2016-01-12 | $0.71 | $0.77 | $0.66 | $0.69 | $4.14 | 38,300 |
| 2016-01-11 | $0.68 | $0.75 | $0.67 | $0.71 | $4.26 | 29,566 |
| 2016-01-08 | $0.72 | $0.76 | $0.66 | $0.67 | $4.02 | 19,852 |
| 2016-01-07 | $0.73 | $0.76 | $0.72 | $0.72 | $4.32 | 18,272 |
| 2016-01-06 | $0.76 | $0.76 | $0.74 | $0.76 | $4.54 | 6,591 |
| 2016-01-05 | $0.79 | $0.79 | $0.76 | $0.76 | $4.56 | 8,332 |
| 2016-01-04 | $0.75 | $0.80 | $0.75 | $0.80 | $4.79 | 7,761 |
| 2015-12-31 | $0.79 | $0.79 | $0.75 | $0.77 | $4.61 | 28,592 |
| 2015-12-30 | $0.80 | $0.80 | $0.76 | $0.78 | $4.68 | 24,409 |
| 2015-12-29 | $0.79 | $0.83 | $0.78 | $0.80 | $4.80 | 23,256 |
| 2015-12-28 | $0.80 | $0.82 | $0.79 | $0.79 | $4.76 | 36,746 |
| 2015-12-24 | $0.80 | $0.83 | $0.78 | $0.82 | $4.92 | 11,172 |
| 2015-12-23 | $0.81 | $0.83 | $0.77 | $0.79 | $4.74 | 39,274 |
| 2015-12-22 | $0.79 | $0.82 | $0.77 | $0.81 | $4.83 | 56,973 |
| 2015-12-21 | $0.77 | $0.82 | $0.76 | $0.78 | $4.67 | 36,912 |
| 2015-12-18 | $0.75 | $0.78 | $0.74 | $0.78 | $4.69 | 31,294 |
| 2015-12-17 | $0.76 | $0.77 | $0.74 | $0.76 | $4.54 | 39,695 |
| 2015-12-16 | $0.79 | $0.79 | $0.73 | $0.74 | $4.46 | 122,124 |
| 2015-12-15 | $0.75 | $0.81 | $0.75 | $0.78 | $4.65 | 62,350 |
| 2015-12-14 | $0.81 | $0.84 | $0.72 | $0.76 | $4.59 | 92,238 |
| 2015-12-11 | $0.85 | $0.89 | $0.81 | $0.82 | $4.94 | 39,952 |
| 2015-12-10 | $0.85 | $0.90 | $0.84 | $0.87 | $5.24 | 48,515 |
| 2015-12-09 | $0.87 | $0.92 | $0.84 | $0.87 | $5.22 | 30,793 |
| 2015-12-08 | $0.84 | $0.91 | $0.84 | $0.88 | $5.28 | 38,424 |
| 2015-12-07 | $0.90 | $0.92 | $0.85 | $0.87 | $5.22 | 35,471 |
| 2015-12-04 | $0.89 | $0.91 | $0.86 | $0.90 | $5.40 | 28,673 |
| 2015-12-03 | $0.89 | $0.95 | $0.88 | $0.89 | $5.34 | 9,117 |
| 2015-12-02 | $0.94 | $0.95 | $0.88 | $0.91 | $5.49 | 12,803 |
| 2015-12-01 | $0.92 | $0.93 | $0.86 | $0.89 | $5.34 | 31,950 |
| 2015-11-30 | $0.94 | $0.96 | $0.92 | $0.93 | $5.58 | 6,065 |
| 2015-11-27 | $0.98 | $0.99 | $0.89 | $0.93 | $5.61 | 4,680 |
| 2015-11-25 | $0.93 | $0.99 | $0.89 | $0.93 | $5.60 | 18,230 |
| 2015-11-24 | $0.95 | $0.99 | $0.92 | $0.93 | $5.59 | 5,198 |
| 2015-11-23 | $0.93 | $0.99 | $0.89 | $0.96 | $5.76 | 31,687 |
| 2015-11-20 | $0.93 | $0.99 | $0.93 | $0.94 | $5.64 | 20,622 |
| 2015-11-19 | $1.01 | $1.01 | $0.92 | $0.93 | $5.58 | 4,136 |
| 2015-11-18 | $0.93 | $1.00 | $0.93 | $0.96 | $5.76 | 9,410 |
| 2015-11-17 | $0.93 | $1.00 | $0.89 | $0.94 | $5.63 | 45,437 |
| 2015-11-16 | $0.95 | $0.98 | $0.92 | $0.97 | $5.82 | 6,384 |
| 2015-11-13 | $0.92 | $1.01 | $0.92 | $0.98 | $5.88 | 42,486 |
| 2015-11-12 | $0.99 | $1.00 | $0.93 | $0.94 | $5.64 | 71,975 |
| 2015-11-11 | $1.02 | $1.02 | $0.98 | $0.99 | $5.94 | 12,693 |
| 2015-11-10 | $1.00 | $1.03 | $0.99 | $1.02 | $6.12 | 34,299 |
| 2015-11-09 | $1.01 | $1.01 | $0.98 | $0.99 | $5.94 | 59,012 |
| 2015-11-06 | $1.02 | $1.04 | $1.00 | $1.03 | $6.18 | 29,703 |
| 2015-11-05 | $1.04 | $1.06 | $1.00 | $1.04 | $6.24 | 27,229 |
| 2015-11-04 | $1.03 | $1.06 | $1.00 | $1.06 | $6.36 | 52,662 |
| 2015-11-03 | $1.02 | $1.08 | $1.01 | $1.02 | $6.12 | 17,804 |
| 2015-11-02 | $1.03 | $1.05 | $1.01 | $1.03 | $6.15 | 19,523 |
| 2015-10-30 | $1.03 | $1.05 | $1.02 | $1.02 | $6.12 | 11,537 |
| 2015-10-29 | $1.07 | $1.08 | $1.00 | $1.03 | $6.18 | 40,577 |
| 2015-10-28 | $1.02 | $1.09 | $1.02 | $1.07 | $6.42 | 63,805 |
| 2015-10-27 | $1.05 | $1.08 | $1.02 | $1.02 | $6.12 | 17,921 |
| 2015-10-26 | $1.09 | $1.09 | $1.04 | $1.08 | $6.48 | 30,773 |
| 2015-10-23 | $1.12 | $1.15 | $1.08 | $1.10 | $6.60 | 36,601 |
| 2015-10-22 | $1.15 | $1.15 | $1.07 | $1.12 | $6.72 | 22,333 |
| 2015-10-21 | $1.14 | $1.15 | $1.11 | $1.15 | $6.90 | 7,673 |
| 2015-10-20 | $1.05 | $1.20 | $1.05 | $1.14 | $6.84 | 39,451 |
| 2015-10-19 | $1.09 | $1.11 | $1.06 | $1.06 | $6.36 | 18,716 |
| 2015-10-16 | $1.09 | $1.15 | $1.04 | $1.08 | $6.48 | 21,561 |
| 2015-10-15 | $1.07 | $1.11 | $1.05 | $1.10 | $6.60 | 48,229 |
| 2015-10-14 | $1.08 | $1.09 | $1.06 | $1.08 | $6.48 | 45,670 |
| 2015-10-13 | $1.12 | $1.12 | $1.07 | $1.10 | $6.60 | 13,754 |
| 2015-10-12 | $1.10 | $1.13 | $1.07 | $1.10 | $6.60 | 4,855 |
| 2015-10-09 | $1.13 | $1.13 | $1.06 | $1.11 | $6.66 | 35,083 |
| 2015-10-08 | $1.13 | $1.13 | $1.07 | $1.12 | $6.72 | 16,676 |
| 2015-10-07 | $1.13 | $1.16 | $1.11 | $1.13 | $6.78 | 19,952 |
| 2015-10-06 | $1.15 | $1.17 | $1.09 | $1.13 | $6.78 | 21,790 |
| 2015-10-05 | $1.09 | $1.18 | $1.09 | $1.17 | $7.02 | 11,550 |
| 2015-10-02 | $1.05 | $1.13 | $1.05 | $1.13 | $6.78 | 16,452 |
| 2015-10-01 | $1.02 | $1.09 | $1.02 | $1.08 | $6.48 | 65,290 |
| 2015-09-30 | $1.06 | $1.06 | $1.03 | $1.04 | $6.24 | 18,345 |
| 2015-09-29 | $1.06 | $1.10 | $1.03 | $1.06 | $6.36 | 2,783 |
| 2015-09-28 | $1.07 | $1.09 | $1.03 | $1.05 | $6.30 | 16,484 |
| 2015-09-25 | $1.14 | $1.15 | $1.06 | $1.06 | $6.36 | 54,118 |
| 2015-09-24 | $1.12 | $1.15 | $1.11 | $1.12 | $6.72 | 30,729 |
| 2015-09-23 | $1.12 | $1.15 | $1.10 | $1.13 | $6.78 | 71,174 |
| 2015-09-22 | $1.16 | $1.16 | $1.09 | $1.09 | $6.54 | 46,717 |
| 2015-09-21 | $1.16 | $1.18 | $1.15 | $1.16 | $6.96 | 15,550 |
| 2015-09-18 | $1.16 | $1.22 | $1.13 | $1.22 | $7.32 | 17,012 |
| 2015-09-17 | $1.16 | $1.19 | $1.13 | $1.18 | $7.08 | 15,037 |
| 2015-09-16 | $1.18 | $1.20 | $1.15 | $1.18 | $7.08 | 12,601 |
| 2015-09-15 | $1.18 | $1.18 | $1.15 | $1.18 | $7.08 | 5,851 |
| 2015-09-14 | $1.16 | $1.18 | $1.12 | $1.18 | $7.08 | 16,337 |
| 2015-09-11 | $1.16 | $1.17 | $1.13 | $1.15 | $6.90 | 17,221 |
| 2015-09-10 | $1.21 | $1.21 | $1.16 | $1.19 | $7.14 | 9,968 |
| 2015-09-09 | $1.22 | $1.22 | $1.18 | $1.21 | $7.26 | 6,350 |
| 2015-09-08 | $1.21 | $1.24 | $1.19 | $1.22 | $7.32 | 10,202 |
| 2015-09-04 | $1.19 | $1.24 | $1.17 | $1.21 | $7.26 | 13,733 |
| 2015-09-03 | $1.20 | $1.22 | $1.20 | $1.20 | $7.20 | 15,636 |
| 2015-09-02 | $1.20 | $1.21 | $1.17 | $1.20 | $7.20 | 8,350 |
| 2015-09-01 | $1.16 | $1.20 | $1.16 | $1.20 | $7.20 | 9,068 |
Aviat Networks Inc (AVNW) News Headlines
Recent Aviat Networks Inc (AVNW) News
Similar Companies to Aviat Networks Inc (AVNW) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |