Cars.com (CARS) Exchange: NYSE
Data as of May 9, 2025
$11.81 ($0.04) 0.34%
Cars.com - Daily Information
Click for more stock information on Cars.com.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.66 |
| Previous Close | $11.81 |
| High | $11.88 |
| Low | $11.65 |
| Adjusted Open | $11.66 |
| Previous Adjusted Close | $11.81 |
| Adjusted High | $11.88 |
| Adjusted Low | $11.65 |
About Cars.com (CARS)
CARS is a leading digital marketplace and solutions provider for the automotive industry that connects car shoppers with sellers. Launched in 1998 with the flagship marketplace site Cars.com and headquartered in Chicago, the Company empowers shoppers with the data, resources and digital tools needed to make informed buying decisions and seamlessly connect with automotive retailers. In a rapidly changing market, CARS enables dealerships and OEMs with innovative technical solutions and data-driven intelligence to better reach and influence ready-to-buy shoppers, increase inventory turn and gain market share. In addition to Cars.com, CARS brands include Dealer Inspire, a technology provider building solutions that future-proof dealerships with more efficient operations and connected digital experiences; FUEL, which gives dealers and OEMs the opportunity to harness the untapped power of digital video by leveraging Cars.com's pure audience of in-market car shoppers, and DealerRater, a leading car dealer review and reputation management platform. The full suite of CARS brands include Cars.com â¢, Dealer Inspire ®, FUEL â¢, DealerRater ®, Auto.com â¢, PickupTrucks.com ⢠and NewCars.com ®.
Invest in Cars.com (CARS)
Historical Stock Data for Cars.com (CARS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.66 | $11.88 | $11.65 | $11.81 | $11.81 | 454,267 |
| 2025-04-24 | $11.61 | $11.78 | $11.54 | $11.77 | $11.77 | 549,643 |
| 2025-04-23 | $11.83 | $12.00 | $11.38 | $11.50 | $11.50 | 964,290 |
| 2025-04-22 | $11.50 | $11.55 | $11.32 | $11.39 | $11.39 | 1,075,707 |
| 2025-04-21 | $11.13 | $11.39 | $11.09 | $11.33 | $11.33 | 1,248,648 |
| 2025-04-17 | $11.21 | $11.39 | $11.08 | $11.29 | $11.29 | 500,455 |
| 2025-04-16 | $11.07 | $11.27 | $10.99 | $11.15 | $11.15 | 736,159 |
| 2025-04-15 | $11.20 | $11.44 | $11.10 | $11.25 | $11.25 | 709,797 |
| 2025-04-14 | $11.59 | $11.59 | $10.91 | $11.25 | $11.25 | 1,299,958 |
| 2025-04-11 | $11.29 | $11.57 | $11.02 | $11.29 | $11.29 | 877,766 |
| 2025-04-10 | $11.33 | $11.52 | $11.01 | $11.34 | $11.34 | 763,297 |
| 2025-04-09 | $10.81 | $12.04 | $10.81 | $11.69 | $11.69 | 1,062,005 |
| 2025-04-08 | $11.04 | $11.17 | $10.54 | $10.80 | $10.80 | 1,641,879 |
| 2025-04-07 | $10.18 | $11.23 | $10.08 | $10.86 | $10.86 | 1,936,202 |
| 2025-04-04 | $10.11 | $10.77 | $9.87 | $10.72 | $10.72 | 1,471,800 |
| 2025-04-03 | $10.79 | $11.05 | $10.28 | $10.69 | $10.69 | 930,287 |
| 2025-04-02 | $11.14 | $11.75 | $11.14 | $11.64 | $11.64 | 417,615 |
| 2025-04-01 | $11.16 | $11.57 | $11.14 | $11.37 | $11.37 | 522,027 |
| 2025-03-31 | $11.11 | $11.33 | $10.87 | $11.27 | $11.27 | 701,370 |
| 2025-03-28 | $11.74 | $11.74 | $11.13 | $11.30 | $11.30 | 648,583 |
| 2025-03-27 | $12.07 | $12.07 | $11.57 | $11.76 | $11.76 | 965,395 |
| 2025-03-26 | $12.33 | $12.40 | $12.10 | $12.22 | $12.22 | 623,562 |
| 2025-03-25 | $12.27 | $12.51 | $12.12 | $12.24 | $12.24 | 808,281 |
| 2025-03-24 | $11.91 | $12.37 | $11.89 | $12.29 | $12.29 | 969,545 |
| 2025-03-21 | $11.23 | $11.64 | $11.14 | $11.64 | $11.64 | 2,722,746 |
| 2025-03-20 | $11.33 | $11.80 | $11.33 | $11.40 | $11.40 | 651,594 |
| 2025-03-19 | $11.38 | $11.65 | $10.80 | $11.49 | $11.49 | 1,202,296 |
| 2025-03-18 | $11.56 | $11.72 | $11.23 | $11.27 | $11.27 | 747,494 |
| 2025-03-17 | $11.42 | $11.71 | $11.30 | $11.57 | $11.57 | 642,608 |
| 2025-03-14 | $11.25 | $11.56 | $11.09 | $11.39 | $11.39 | 726,644 |
| 2025-03-13 | $11.58 | $11.75 | $11.06 | $11.14 | $11.14 | 846,412 |
| 2025-03-12 | $11.96 | $12.10 | $11.59 | $11.61 | $11.61 | 776,787 |
| 2025-03-11 | $11.32 | $11.93 | $11.28 | $11.81 | $11.81 | 935,029 |
| 2025-03-10 | $12.07 | $12.19 | $11.01 | $11.30 | $11.30 | 1,045,413 |
| 2025-03-07 | $11.63 | $12.31 | $11.63 | $12.29 | $12.29 | 1,133,267 |
| 2025-03-06 | $11.75 | $11.97 | $11.54 | $11.65 | $11.65 | 1,136,980 |
| 2025-03-05 | $12.19 | $12.26 | $11.79 | $11.95 | $11.95 | 1,137,219 |
| 2025-03-04 | $12.59 | $12.78 | $12.16 | $12.25 | $12.25 | 939,969 |
| 2025-03-03 | $13.11 | $13.61 | $12.82 | $12.84 | $12.84 | 1,523,571 |
| 2025-02-28 | $11.90 | $13.20 | $11.78 | $13.20 | $13.20 | 3,284,157 |
| 2025-02-27 | $14.94 | $14.94 | $11.97 | $12.03 | $12.03 | 2,399,095 |
| 2025-02-26 | $15.42 | $15.67 | $15.08 | $15.30 | $15.30 | 701,688 |
| 2025-02-25 | $15.74 | $15.92 | $15.31 | $15.32 | $15.32 | 620,802 |
| 2025-02-24 | $15.96 | $16.10 | $15.59 | $15.76 | $15.76 | 458,944 |
| 2025-02-21 | $16.72 | $16.72 | $15.78 | $15.89 | $15.89 | 641,587 |
| 2025-02-20 | $16.62 | $16.64 | $16.30 | $16.51 | $16.51 | 407,520 |
| 2025-02-19 | $17.00 | $17.16 | $16.71 | $16.74 | $16.74 | 485,676 |
| 2025-02-18 | $17.47 | $17.55 | $17.02 | $17.30 | $17.30 | 327,072 |
| 2025-02-14 | $17.88 | $18.01 | $17.54 | $17.58 | $17.58 | 262,840 |
| 2025-02-13 | $17.61 | $17.90 | $17.54 | $17.82 | $17.82 | 310,686 |
| 2025-02-12 | $17.47 | $17.75 | $17.33 | $17.45 | $17.45 | 510,395 |
| 2025-02-11 | $17.38 | $18.03 | $17.35 | $17.81 | $17.81 | 574,604 |
| 2025-02-10 | $17.35 | $17.52 | $17.26 | $17.47 | $17.47 | 363,104 |
| 2025-02-07 | $17.63 | $17.64 | $17.17 | $17.25 | $17.25 | 295,333 |
| 2025-02-06 | $17.71 | $17.81 | $17.40 | $17.53 | $17.53 | 380,239 |
| 2025-02-05 | $17.78 | $17.88 | $17.43 | $17.69 | $17.69 | 417,975 |
| 2025-02-04 | $17.55 | $17.90 | $17.36 | $17.78 | $17.78 | 304,034 |
| 2025-02-03 | $17.67 | $17.87 | $17.34 | $17.47 | $17.47 | 279,971 |
| 2025-01-31 | $18.39 | $18.61 | $17.82 | $17.92 | $17.92 | 399,386 |
| 2025-01-30 | $18.90 | $19.00 | $18.44 | $18.50 | $18.50 | 338,824 |
| 2025-01-29 | $18.58 | $18.95 | $18.47 | $18.86 | $18.86 | 802,913 |
| 2025-01-28 | $18.10 | $18.71 | $17.83 | $18.61 | $18.61 | 644,252 |
| 2025-01-27 | $17.50 | $18.19 | $17.48 | $18.12 | $18.12 | 485,956 |
| 2025-01-24 | $17.82 | $17.88 | $17.44 | $17.59 | $17.59 | 317,464 |
| 2025-01-23 | $17.05 | $17.76 | $17.05 | $17.74 | $17.74 | 357,440 |
| 2025-01-22 | $17.56 | $17.64 | $17.13 | $17.16 | $17.16 | 311,786 |
| 2025-01-21 | $17.78 | $17.80 | $17.56 | $17.65 | $17.65 | 352,373 |
| 2025-01-17 | $17.93 | $17.93 | $17.45 | $17.64 | $17.64 | 273,910 |
| 2025-01-16 | $17.72 | $17.77 | $17.52 | $17.66 | $17.66 | 326,357 |
| 2025-01-15 | $17.32 | $17.80 | $17.28 | $17.72 | $17.72 | 315,812 |
| 2025-01-14 | $17.04 | $17.35 | $16.84 | $16.94 | $16.94 | 551,304 |
| 2025-01-13 | $16.60 | $17.05 | $16.60 | $16.96 | $16.96 | 376,692 |
| 2025-01-10 | $16.50 | $16.84 | $16.19 | $16.83 | $16.83 | 434,449 |
| 2025-01-08 | $16.91 | $16.98 | $16.71 | $16.86 | $16.86 | 449,420 |
| 2025-01-07 | $17.15 | $17.30 | $16.87 | $17.19 | $17.19 | 548,163 |
| 2025-01-06 | $17.26 | $17.42 | $17.08 | $17.08 | $17.08 | 461,642 |
| 2025-01-03 | $16.95 | $17.22 | $16.73 | $17.13 | $17.13 | 375,803 |
| 2025-01-02 | $17.51 | $17.62 | $16.84 | $16.84 | $16.84 | 389,917 |
| 2024-12-31 | $17.53 | $17.68 | $17.33 | $17.33 | $17.33 | 439,505 |
| 2024-12-30 | $17.22 | $17.42 | $16.93 | $17.40 | $17.40 | 399,305 |
| 2024-12-27 | $17.57 | $17.67 | $17.05 | $17.36 | $17.36 | 309,930 |
| 2024-12-26 | $17.29 | $17.76 | $17.25 | $17.75 | $17.75 | 370,071 |
| 2024-12-24 | $17.44 | $17.44 | $17.13 | $17.36 | $17.36 | 125,382 |
| 2024-12-23 | $17.42 | $17.63 | $17.31 | $17.46 | $17.46 | 383,600 |
| 2024-12-20 | $17.10 | $17.77 | $17.10 | $17.46 | $17.46 | 2,020,738 |
| 2024-12-19 | $17.65 | $17.78 | $17.30 | $17.44 | $17.44 | 521,233 |
| 2024-12-18 | $18.29 | $18.44 | $17.19 | $17.39 | $17.39 | 553,454 |
| 2024-12-17 | $18.60 | $18.68 | $18.11 | $18.15 | $18.15 | 451,840 |
| 2024-12-16 | $18.33 | $18.76 | $18.26 | $18.70 | $18.70 | 537,691 |
| 2024-12-13 | $18.71 | $18.74 | $18.22 | $18.34 | $18.34 | 338,602 |
| 2024-12-12 | $19.23 | $19.31 | $18.75 | $18.78 | $18.78 | 323,121 |
| 2024-12-11 | $19.37 | $19.51 | $18.92 | $19.34 | $19.34 | 465,098 |
| 2024-12-10 | $19.17 | $19.47 | $18.93 | $19.18 | $19.18 | 521,794 |
| 2024-12-09 | $18.82 | $19.28 | $18.82 | $19.14 | $19.14 | 593,922 |
| 2024-12-06 | $19.57 | $19.61 | $18.65 | $18.78 | $18.78 | 563,311 |
| 2024-12-05 | $20.07 | $20.18 | $19.32 | $19.33 | $19.33 | 495,684 |
| 2024-12-04 | $20.02 | $20.47 | $19.98 | $20.10 | $20.10 | 656,636 |
| 2024-12-03 | $20.02 | $20.36 | $19.67 | $19.94 | $19.94 | 619,942 |
| 2024-12-02 | $19.62 | $20.09 | $19.35 | $19.95 | $19.95 | 1,085,210 |
| 2024-11-29 | $19.95 | $19.95 | $19.46 | $19.87 | $19.87 | 553,468 |
| 2024-11-27 | $19.70 | $19.80 | $19.46 | $19.70 | $19.70 | 443,242 |
| 2024-11-26 | $19.76 | $20.02 | $19.60 | $19.66 | $19.66 | 503,583 |
| 2024-11-25 | $19.61 | $20.00 | $19.40 | $19.89 | $19.89 | 559,139 |
| 2024-11-22 | $18.55 | $19.36 | $18.52 | $19.33 | $19.33 | 832,765 |
| 2024-11-21 | $18.42 | $18.55 | $18.22 | $18.47 | $18.47 | 897,314 |
| 2024-11-20 | $18.55 | $18.66 | $18.29 | $18.31 | $18.31 | 923,545 |
| 2024-11-19 | $18.48 | $18.75 | $18.22 | $18.50 | $18.50 | 610,322 |
| 2024-11-18 | $18.72 | $18.86 | $18.64 | $18.68 | $18.68 | 384,644 |
| 2024-11-15 | $18.85 | $18.93 | $18.60 | $18.72 | $18.72 | 429,567 |
| 2024-11-14 | $18.88 | $19.04 | $18.48 | $18.70 | $18.70 | 414,301 |
| 2024-11-13 | $19.46 | $19.49 | $18.82 | $18.88 | $18.88 | 640,538 |
| 2024-11-12 | $19.22 | $19.45 | $19.18 | $19.35 | $19.35 | 683,862 |
| 2024-11-11 | $18.63 | $19.42 | $18.61 | $19.39 | $19.39 | 565,908 |
| 2024-11-08 | $17.51 | $18.77 | $17.51 | $18.50 | $18.50 | 826,897 |
| 2024-11-07 | $17.60 | $18.17 | $17.13 | $17.85 | $17.85 | 1,405,968 |
| 2024-11-06 | $16.75 | $16.89 | $16.41 | $16.81 | $16.81 | 1,925,877 |
| 2024-11-05 | $15.71 | $16.06 | $15.52 | $16.06 | $16.06 | 850,010 |
| 2024-11-04 | $16.06 | $16.14 | $15.84 | $15.88 | $15.88 | 336,495 |
| 2024-11-01 | $15.97 | $16.18 | $15.87 | $16.03 | $16.03 | 433,029 |
| 2024-10-31 | $15.93 | $16.28 | $15.89 | $15.99 | $15.99 | 427,398 |
| 2024-10-30 | $16.27 | $16.46 | $15.98 | $16.00 | $16.00 | 501,446 |
| 2024-10-29 | $15.96 | $16.24 | $15.92 | $16.19 | $16.19 | 340,808 |
| 2024-10-28 | $15.92 | $16.25 | $15.81 | $16.15 | $16.15 | 295,021 |
| 2024-10-25 | $15.86 | $15.95 | $15.70 | $15.75 | $15.75 | 232,417 |
| 2024-10-24 | $15.44 | $15.79 | $15.43 | $15.77 | $15.77 | 373,416 |
| 2024-10-23 | $15.53 | $15.61 | $15.24 | $15.35 | $15.35 | 353,770 |
| 2024-10-22 | $15.57 | $15.71 | $15.52 | $15.63 | $15.63 | 257,707 |
| 2024-10-21 | $15.93 | $15.99 | $15.61 | $15.64 | $15.64 | 365,700 |
| 2024-10-18 | $16.03 | $16.16 | $15.88 | $15.97 | $15.97 | 396,495 |
| 2024-10-17 | $15.97 | $16.10 | $15.65 | $15.97 | $15.97 | 416,020 |
| 2024-10-16 | $15.96 | $16.11 | $15.81 | $16.07 | $16.07 | 380,386 |
| 2024-10-15 | $15.85 | $16.08 | $15.74 | $15.88 | $15.88 | 353,625 |
| 2024-10-14 | $15.65 | $15.96 | $15.65 | $15.89 | $15.89 | 270,485 |
| 2024-10-11 | $15.62 | $15.74 | $15.54 | $15.65 | $15.65 | 323,785 |
| 2024-10-10 | $15.29 | $15.60 | $15.17 | $15.59 | $15.59 | 426,660 |
| 2024-10-09 | $15.78 | $15.98 | $15.55 | $15.55 | $15.55 | 382,646 |
| 2024-10-08 | $15.33 | $15.76 | $15.16 | $15.76 | $15.76 | 703,340 |
| 2024-10-07 | $15.56 | $15.68 | $15.05 | $15.28 | $15.28 | 742,844 |
| 2024-10-04 | $15.42 | $15.70 | $15.22 | $15.70 | $15.70 | 532,737 |
| 2024-10-03 | $16.04 | $16.11 | $15.14 | $15.18 | $15.18 | 486,392 |
| 2024-10-02 | $16.48 | $16.52 | $16.11 | $16.11 | $16.11 | 377,808 |
| 2024-10-01 | $16.77 | $16.83 | $16.42 | $16.60 | $16.60 | 631,315 |
| 2024-09-30 | $16.60 | $17.00 | $16.53 | $16.76 | $16.76 | 892,456 |
| 2024-09-27 | $16.86 | $16.97 | $16.58 | $16.72 | $16.72 | 860,577 |
| 2024-09-26 | $17.29 | $17.35 | $16.61 | $16.62 | $16.62 | 672,697 |
| 2024-09-25 | $17.45 | $17.53 | $17.10 | $17.11 | $17.11 | 802,258 |
| 2024-09-24 | $17.74 | $17.85 | $17.38 | $17.49 | $17.49 | 620,649 |
| 2024-09-23 | $18.03 | $18.05 | $17.24 | $17.70 | $17.70 | 948,908 |
| 2024-09-20 | $18.22 | $18.51 | $17.97 | $17.97 | $17.97 | 4,238,360 |
| 2024-09-19 | $18.73 | $18.73 | $18.23 | $18.31 | $18.31 | 573,431 |
| 2024-09-18 | $18.28 | $18.68 | $18.22 | $18.23 | $18.23 | 596,804 |
| 2024-09-17 | $17.92 | $18.38 | $17.90 | $18.29 | $18.29 | 441,042 |
| 2024-09-16 | $17.66 | $17.82 | $17.54 | $17.74 | $17.74 | 466,997 |
| 2024-09-13 | $17.38 | $17.83 | $17.31 | $17.65 | $17.65 | 424,323 |
| 2024-09-12 | $17.05 | $17.31 | $16.91 | $17.08 | $17.08 | 517,028 |
| 2024-09-11 | $16.88 | $17.01 | $16.60 | $16.97 | $16.97 | 423,045 |
| 2024-09-10 | $17.39 | $17.41 | $16.99 | $17.03 | $17.03 | 542,024 |
| 2024-09-09 | $17.31 | $17.49 | $17.19 | $17.33 | $17.33 | 512,735 |
| 2024-09-06 | $17.69 | $17.89 | $17.34 | $17.34 | $17.34 | 464,927 |
| 2024-09-05 | $17.44 | $17.75 | $17.29 | $17.64 | $17.64 | 503,695 |
| 2024-09-04 | $17.26 | $17.56 | $17.20 | $17.37 | $17.37 | 426,006 |
| 2024-09-03 | $17.64 | $17.83 | $17.35 | $17.35 | $17.35 | 463,759 |
| 2024-08-30 | $17.85 | $17.94 | $17.66 | $17.84 | $17.84 | 385,131 |
| 2024-08-29 | $17.74 | $18.00 | $17.66 | $17.84 | $17.84 | 465,654 |
| 2024-08-28 | $17.79 | $17.95 | $17.47 | $17.50 | $17.50 | 776,606 |
| 2024-08-27 | $18.31 | $18.41 | $17.88 | $17.95 | $17.95 | 519,491 |
| 2024-08-26 | $18.37 | $18.65 | $18.22 | $18.42 | $18.42 | 359,405 |
| 2024-08-23 | $17.47 | $18.34 | $17.41 | $18.15 | $18.15 | 484,702 |
| 2024-08-22 | $17.60 | $17.60 | $17.16 | $17.28 | $17.28 | 487,955 |
| 2024-08-21 | $17.71 | $17.76 | $17.41 | $17.56 | $17.56 | 394,767 |
| 2024-08-20 | $17.80 | $17.95 | $17.59 | $17.65 | $17.65 | 376,580 |
| 2024-08-19 | $17.63 | $17.97 | $17.60 | $17.85 | $17.85 | 361,785 |
| 2024-08-16 | $17.58 | $17.76 | $17.51 | $17.56 | $17.56 | 387,041 |
| 2024-08-15 | $17.94 | $17.95 | $17.60 | $17.66 | $17.66 | 533,278 |
| 2024-08-14 | $17.80 | $17.91 | $17.39 | $17.54 | $17.54 | 490,846 |
| 2024-08-13 | $17.18 | $17.73 | $17.10 | $17.71 | $17.71 | 626,085 |
| 2024-08-12 | $16.76 | $17.05 | $16.54 | $17.04 | $17.04 | 586,464 |
| 2024-08-09 | $16.34 | $17.12 | $16.33 | $16.83 | $16.83 | 1,110,122 |
| 2024-08-08 | $16.63 | $17.29 | $15.78 | $16.79 | $16.79 | 1,625,073 |
| 2024-08-07 | $18.43 | $18.55 | $17.77 | $17.86 | $17.86 | 450,124 |
| 2024-08-06 | $18.15 | $18.36 | $17.97 | $18.04 | $18.04 | 331,745 |
| 2024-08-05 | $18.14 | $18.47 | $17.92 | $18.15 | $18.15 | 422,280 |
| 2024-08-02 | $19.06 | $19.42 | $19.02 | $19.32 | $19.32 | 393,646 |
| 2024-08-01 | $20.64 | $20.67 | $19.60 | $19.82 | $19.82 | 422,196 |
| 2024-07-31 | $20.45 | $21.24 | $20.44 | $20.62 | $20.62 | 737,203 |
| 2024-07-30 | $20.07 | $20.47 | $20.05 | $20.32 | $20.32 | 372,635 |
| 2024-07-29 | $20.00 | $20.58 | $19.67 | $19.87 | $19.87 | 494,900 |
| 2024-07-26 | $19.60 | $19.87 | $19.20 | $19.84 | $19.84 | 496,093 |
| 2024-07-25 | $18.88 | $19.34 | $18.72 | $19.26 | $19.26 | 415,919 |
| 2024-07-24 | $19.27 | $19.40 | $18.81 | $18.81 | $18.81 | 251,888 |
| 2024-07-23 | $19.24 | $19.77 | $19.21 | $19.47 | $19.47 | 401,888 |
| 2024-07-22 | $19.37 | $19.41 | $19.08 | $19.27 | $19.27 | 272,576 |
| 2024-07-19 | $19.44 | $19.65 | $19.20 | $19.23 | $19.23 | 287,081 |
| 2024-07-18 | $19.66 | $19.98 | $19.22 | $19.41 | $19.41 | 288,269 |
| 2024-07-17 | $19.68 | $20.14 | $19.54 | $19.71 | $19.71 | 322,760 |
| 2024-07-16 | $19.52 | $20.12 | $19.52 | $20.05 | $20.05 | 377,981 |
| 2024-07-15 | $19.29 | $19.66 | $19.15 | $19.29 | $19.29 | 411,727 |
| 2024-07-12 | $19.23 | $19.45 | $18.93 | $19.10 | $19.10 | 360,215 |
| 2024-07-11 | $18.70 | $19.12 | $18.52 | $19.09 | $19.09 | 446,415 |
| 2024-07-10 | $18.68 | $18.77 | $18.22 | $18.27 | $18.27 | 253,615 |
| 2024-07-09 | $18.80 | $18.84 | $18.51 | $18.56 | $18.56 | 256,522 |
| 2024-07-08 | $19.04 | $19.11 | $18.85 | $18.89 | $18.89 | 464,043 |
| 2024-07-05 | $19.07 | $19.22 | $18.81 | $18.93 | $18.93 | 219,247 |
| 2024-07-03 | $19.01 | $19.24 | $19.00 | $19.15 | $19.15 | 213,616 |
| 2024-07-02 | $18.75 | $19.12 | $18.70 | $19.00 | $19.00 | 413,432 |
| 2024-07-01 | $19.73 | $19.80 | $18.77 | $18.79 | $18.79 | 423,584 |
| 2024-06-28 | $19.94 | $19.94 | $19.61 | $19.70 | $19.70 | 3,239,099 |
| 2024-06-27 | $19.78 | $19.94 | $19.70 | $19.75 | $19.75 | 381,328 |
| 2024-06-26 | $19.62 | $20.06 | $19.54 | $19.68 | $19.68 | 430,498 |
| 2024-06-25 | $19.48 | $19.78 | $19.36 | $19.72 | $19.72 | 321,367 |
| 2024-06-24 | $19.51 | $19.89 | $19.49 | $19.51 | $19.51 | 480,432 |
| 2024-06-21 | $19.51 | $19.78 | $19.36 | $19.49 | $19.49 | 1,258,873 |
| 2024-06-20 | $19.58 | $19.77 | $19.43 | $19.48 | $19.48 | 305,840 |
| 2024-06-18 | $19.90 | $20.06 | $19.75 | $19.75 | $19.75 | 409,735 |
| 2024-06-17 | $19.61 | $20.02 | $19.61 | $19.91 | $19.91 | 405,446 |
| 2024-06-14 | $20.16 | $20.20 | $19.71 | $19.88 | $19.88 | 415,354 |
| 2024-06-13 | $20.63 | $20.88 | $20.28 | $20.50 | $20.50 | 336,708 |
| 2024-06-12 | $20.87 | $20.87 | $20.48 | $20.71 | $20.71 | 558,878 |
| 2024-06-11 | $19.66 | $20.36 | $19.54 | $20.33 | $20.33 | 473,592 |
| 2024-06-10 | $20.16 | $20.29 | $19.60 | $19.84 | $19.84 | 474,189 |
| 2024-06-07 | $20.38 | $20.63 | $20.35 | $20.36 | $20.36 | 354,486 |
| 2024-06-06 | $20.46 | $20.68 | $20.40 | $20.47 | $20.47 | 360,158 |
| 2024-06-05 | $20.31 | $20.65 | $20.10 | $20.63 | $20.63 | 362,225 |
| 2024-06-04 | $20.17 | $20.40 | $20.16 | $20.25 | $20.25 | 284,706 |
| 2024-06-03 | $20.25 | $20.39 | $20.17 | $20.20 | $20.20 | 467,890 |
| 2024-05-31 | $20.02 | $20.25 | $19.92 | $20.23 | $20.23 | 599,408 |
| 2024-05-30 | $19.42 | $20.28 | $19.29 | $20.04 | $20.04 | 595,650 |
| 2024-05-29 | $18.99 | $19.45 | $18.98 | $19.27 | $19.27 | 426,941 |
| 2024-05-28 | $18.81 | $19.48 | $18.65 | $19.33 | $19.33 | 532,380 |
| 2024-05-24 | $18.60 | $18.69 | $18.45 | $18.65 | $18.65 | 460,441 |
| 2024-05-23 | $18.56 | $18.56 | $18.22 | $18.49 | $18.49 | 428,155 |
| 2024-05-22 | $18.45 | $18.61 | $18.32 | $18.47 | $18.47 | 358,374 |
| 2024-05-21 | $18.40 | $18.53 | $18.30 | $18.50 | $18.50 | 226,431 |
| 2024-05-20 | $18.42 | $18.82 | $18.35 | $18.52 | $18.52 | 318,748 |
| 2024-05-17 | $18.53 | $18.63 | $18.23 | $18.47 | $18.47 | 314,137 |
| 2024-05-16 | $18.53 | $18.76 | $18.32 | $18.47 | $18.47 | 567,056 |
| 2024-05-15 | $18.14 | $18.84 | $17.85 | $18.64 | $18.64 | 640,030 |
| 2024-05-14 | $17.99 | $18.15 | $17.78 | $18.01 | $18.01 | 569,400 |
| 2024-05-13 | $17.77 | $18.13 | $17.65 | $17.81 | $17.81 | 750,500 |
| 2024-05-10 | $18.72 | $18.77 | $17.60 | $17.60 | $17.60 | 529,951 |
| 2024-05-09 | $18.03 | $19.00 | $17.96 | $18.64 | $18.64 | 924,773 |
| 2024-05-08 | $17.02 | $17.22 | $16.96 | $17.07 | $17.07 | 330,558 |
| 2024-05-07 | $17.38 | $17.51 | $17.21 | $17.24 | $17.24 | 300,352 |
| 2024-05-06 | $17.22 | $17.43 | $17.22 | $17.38 | $17.38 | 284,656 |
| 2024-05-03 | $17.19 | $17.25 | $16.85 | $17.09 | $17.09 | 317,481 |
| 2024-05-02 | $16.78 | $16.91 | $16.59 | $16.90 | $16.90 | 313,168 |
| 2024-05-01 | $16.73 | $16.95 | $16.54 | $16.59 | $16.59 | 220,431 |
| 2024-04-30 | $16.89 | $16.97 | $16.63 | $16.71 | $16.71 | 364,092 |
| 2024-04-29 | $17.10 | $17.28 | $16.71 | $17.00 | $17.00 | 380,161 |
| 2024-04-26 | $17.03 | $17.38 | $17.00 | $17.02 | $17.02 | 373,567 |
| 2024-04-25 | $16.76 | $17.06 | $16.45 | $16.89 | $16.89 | 948,239 |
| 2024-04-24 | $16.66 | $17.00 | $16.41 | $16.86 | $16.86 | 1,498,968 |
| 2024-04-23 | $16.61 | $16.88 | $16.61 | $16.70 | $16.70 | 388,590 |
| 2024-04-22 | $16.61 | $16.65 | $16.42 | $16.56 | $16.56 | 247,781 |
| 2024-04-19 | $16.14 | $16.53 | $16.14 | $16.44 | $16.44 | 341,004 |
| 2024-04-18 | $16.16 | $16.48 | $16.16 | $16.17 | $16.17 | 244,318 |
| 2024-04-17 | $16.27 | $16.43 | $16.15 | $16.16 | $16.16 | 269,447 |
| 2024-04-16 | $15.94 | $16.29 | $15.88 | $16.16 | $16.16 | 244,185 |
| 2024-04-15 | $16.60 | $16.70 | $16.03 | $16.08 | $16.08 | 294,705 |
| 2024-04-12 | $16.62 | $16.79 | $16.45 | $16.56 | $16.56 | 244,013 |
| 2024-04-11 | $16.84 | $17.06 | $16.77 | $16.82 | $16.82 | 307,864 |
| 2024-04-10 | $16.81 | $17.02 | $16.59 | $16.82 | $16.82 | 333,104 |
| 2024-04-09 | $17.65 | $17.86 | $16.97 | $17.21 | $17.21 | 377,589 |
| 2024-04-08 | $17.28 | $17.66 | $17.22 | $17.65 | $17.65 | 326,119 |
| 2024-04-05 | $16.91 | $17.26 | $16.91 | $17.15 | $17.15 | 367,899 |
| 2024-04-04 | $17.30 | $17.54 | $16.94 | $16.96 | $16.96 | 356,674 |
| 2024-04-03 | $16.59 | $17.08 | $16.59 | $17.08 | $17.08 | 318,065 |
| 2024-04-02 | $16.77 | $16.84 | $16.56 | $16.68 | $16.68 | 393,528 |
| 2024-04-01 | $17.20 | $17.37 | $17.00 | $17.09 | $17.09 | 365,721 |
| 2024-03-28 | $17.05 | $17.47 | $17.03 | $17.18 | $17.18 | 297,632 |
| 2024-03-27 | $17.03 | $17.25 | $16.95 | $17.07 | $17.07 | 357,748 |
| 2024-03-26 | $16.85 | $17.07 | $16.64 | $16.85 | $16.85 | 454,994 |
| 2024-03-25 | $16.95 | $17.17 | $16.68 | $16.72 | $16.72 | 346,331 |
| 2024-03-22 | $17.41 | $17.65 | $16.93 | $16.94 | $16.94 | 546,771 |
| 2024-03-21 | $17.28 | $17.35 | $16.80 | $17.18 | $17.18 | 1,335,010 |
| 2024-03-20 | $16.87 | $17.20 | $16.58 | $17.00 | $17.00 | 514,866 |
| 2024-03-19 | $16.66 | $16.99 | $16.58 | $16.94 | $16.94 | 287,011 |
| 2024-03-18 | $16.66 | $17.18 | $16.58 | $16.80 | $16.80 | 435,813 |
| 2024-03-15 | $16.78 | $17.25 | $16.50 | $16.58 | $16.58 | 1,381,242 |
| 2024-03-14 | $17.44 | $17.44 | $16.74 | $16.94 | $16.94 | 673,518 |
| 2024-03-13 | $17.77 | $18.06 | $17.40 | $17.40 | $17.40 | 462,249 |
| 2024-03-12 | $17.91 | $18.07 | $17.70 | $17.84 | $17.84 | 433,667 |
| 2024-03-11 | $18.64 | $18.72 | $17.93 | $17.99 | $17.99 | 233,784 |
| 2024-03-08 | $18.54 | $19.33 | $18.50 | $18.75 | $18.75 | 461,323 |
| 2024-03-07 | $18.22 | $18.51 | $18.16 | $18.46 | $18.46 | 382,464 |
| 2024-03-06 | $18.29 | $18.44 | $17.99 | $18.12 | $18.12 | 377,415 |
| 2024-03-05 | $18.41 | $18.54 | $17.92 | $18.04 | $18.04 | 435,501 |
| 2024-03-04 | $18.66 | $18.99 | $18.65 | $18.88 | $18.88 | 297,206 |
| 2024-03-01 | $18.39 | $18.71 | $18.10 | $18.60 | $18.60 | 418,373 |
| 2024-02-29 | $18.43 | $18.63 | $18.02 | $18.34 | $18.34 | 404,626 |
| 2024-02-28 | $18.35 | $18.41 | $18.06 | $18.15 | $18.15 | 337,530 |
| 2024-02-27 | $17.91 | $18.60 | $17.72 | $18.51 | $18.51 | 592,629 |
| 2024-02-26 | $17.39 | $18.20 | $17.39 | $17.86 | $17.86 | 400,457 |
| 2024-02-23 | $17.96 | $18.16 | $17.26 | $17.53 | $17.53 | 374,732 |
| 2024-02-22 | $17.52 | $18.60 | $17.26 | $18.00 | $18.00 | 521,965 |
| 2024-02-21 | $18.05 | $18.31 | $17.98 | $18.05 | $18.05 | 251,624 |
| 2024-02-20 | $18.00 | $18.20 | $17.82 | $18.14 | $18.14 | 280,333 |
| 2024-02-16 | $18.66 | $18.72 | $18.15 | $18.21 | $18.21 | 319,299 |
| 2024-02-15 | $18.98 | $19.13 | $18.77 | $19.05 | $19.05 | 384,077 |
| 2024-02-14 | $18.99 | $19.03 | $18.62 | $18.93 | $18.93 | 245,118 |
| 2024-02-13 | $18.62 | $19.05 | $18.44 | $18.65 | $18.65 | 450,805 |
| 2024-02-12 | $18.80 | $19.58 | $18.66 | $19.39 | $19.39 | 399,489 |
| 2024-02-09 | $18.71 | $18.85 | $18.33 | $18.71 | $18.71 | 359,877 |
| 2024-02-08 | $18.35 | $18.84 | $18.28 | $18.71 | $18.71 | 346,937 |
| 2024-02-07 | $18.54 | $18.54 | $18.07 | $18.35 | $18.35 | 230,503 |
| 2024-02-06 | $18.33 | $18.73 | $18.33 | $18.54 | $18.54 | 210,003 |
| 2024-02-05 | $18.29 | $18.59 | $18.16 | $18.34 | $18.34 | 321,278 |
| 2024-02-02 | $17.71 | $18.71 | $17.54 | $18.52 | $18.52 | 549,469 |
| 2024-02-01 | $17.61 | $17.92 | $17.50 | $17.92 | $17.92 | 217,053 |
| 2024-01-31 | $17.76 | $18.17 | $17.40 | $17.43 | $17.43 | 279,880 |
| 2024-01-30 | $18.39 | $18.43 | $17.89 | $17.94 | $17.94 | 228,025 |
| 2024-01-29 | $17.83 | $18.57 | $17.76 | $18.52 | $18.52 | 422,347 |
| 2024-01-26 | $17.94 | $18.08 | $17.85 | $17.96 | $17.96 | 137,676 |
| 2024-01-25 | $17.94 | $17.97 | $17.59 | $17.86 | $17.86 | 234,249 |
| 2024-01-24 | $18.28 | $18.28 | $17.66 | $17.66 | $17.66 | 184,471 |
| 2024-01-23 | $18.41 | $18.48 | $17.88 | $17.91 | $17.91 | 230,545 |
| 2024-01-22 | $17.95 | $18.26 | $17.94 | $18.12 | $18.12 | 332,927 |
| 2024-01-19 | $17.52 | $17.84 | $17.29 | $17.71 | $17.71 | 304,245 |
| 2024-01-18 | $17.32 | $17.45 | $17.16 | $17.39 | $17.39 | 212,890 |
| 2024-01-17 | $16.82 | $17.19 | $16.79 | $17.13 | $17.13 | 229,270 |
| 2024-01-16 | $17.10 | $17.15 | $16.81 | $17.13 | $17.13 | 259,655 |
| 2024-01-12 | $17.61 | $17.63 | $17.15 | $17.17 | $17.17 | 209,677 |
| 2024-01-11 | $17.63 | $17.63 | $17.18 | $17.48 | $17.48 | 261,926 |
| 2024-01-10 | $17.27 | $17.64 | $17.23 | $17.63 | $17.63 | 266,036 |
| 2024-01-09 | $17.31 | $17.54 | $17.15 | $17.29 | $17.29 | 336,977 |
| 2024-01-08 | $17.30 | $17.60 | $17.13 | $17.58 | $17.58 | 231,957 |
| 2024-01-05 | $17.22 | $17.54 | $17.16 | $17.16 | $17.16 | 376,183 |
| 2024-01-04 | $17.92 | $17.92 | $17.44 | $17.45 | $17.45 | 450,538 |
| 2024-01-03 | $18.15 | $18.23 | $17.83 | $17.83 | $17.83 | 280,156 |
| 2024-01-02 | $18.79 | $18.80 | $18.25 | $18.37 | $18.37 | 318,707 |
| 2023-12-29 | $19.33 | $19.38 | $18.87 | $18.97 | $18.97 | 318,085 |
| 2023-12-28 | $19.46 | $19.47 | $19.21 | $19.38 | $19.38 | 174,783 |
| 2023-12-27 | $19.76 | $19.83 | $19.46 | $19.50 | $19.50 | 220,603 |
| 2023-12-26 | $19.63 | $19.73 | $19.40 | $19.66 | $19.66 | 186,314 |
| 2023-12-22 | $19.84 | $19.97 | $19.51 | $19.59 | $19.59 | 193,520 |
| 2023-12-21 | $19.78 | $19.91 | $19.39 | $19.68 | $19.68 | 244,529 |
| 2023-12-20 | $19.70 | $20.20 | $19.46 | $19.50 | $19.50 | 370,345 |
| 2023-12-19 | $19.39 | $19.81 | $19.32 | $19.65 | $19.65 | 375,732 |
| 2023-12-18 | $19.00 | $19.31 | $18.69 | $19.17 | $19.17 | 480,344 |
| 2023-12-15 | $19.27 | $19.27 | $18.67 | $18.92 | $18.92 | 1,111,459 |
| 2023-12-14 | $19.00 | $19.35 | $18.78 | $19.03 | $19.03 | 1,319,658 |
| 2023-12-13 | $18.88 | $19.17 | $18.53 | $18.98 | $18.98 | 1,123,479 |
| 2023-12-12 | $19.36 | $19.37 | $18.84 | $18.89 | $18.89 | 320,375 |
| 2023-12-11 | $19.02 | $19.52 | $18.90 | $19.35 | $19.35 | 408,137 |
| 2023-12-08 | $18.65 | $19.10 | $18.65 | $19.00 | $19.00 | 366,788 |
| 2023-12-07 | $18.80 | $18.80 | $18.55 | $18.74 | $18.74 | 333,656 |
| 2023-12-06 | $18.76 | $19.00 | $18.61 | $18.69 | $18.69 | 277,894 |
| 2023-12-05 | $18.82 | $18.94 | $18.46 | $18.57 | $18.57 | 382,019 |
| 2023-12-04 | $18.50 | $19.03 | $18.50 | $19.00 | $19.00 | 286,876 |
| 2023-12-01 | $18.56 | $18.59 | $17.99 | $18.46 | $18.46 | 377,197 |
| 2023-11-30 | $18.91 | $18.92 | $18.55 | $18.62 | $18.62 | 338,638 |
| 2023-11-29 | $19.00 | $19.18 | $18.60 | $18.72 | $18.72 | 317,081 |
| 2023-11-28 | $18.90 | $19.09 | $18.78 | $18.84 | $18.84 | 268,352 |
| 2023-11-27 | $18.88 | $19.12 | $18.86 | $18.97 | $18.97 | 256,686 |
| 2023-11-24 | $18.84 | $19.10 | $18.83 | $19.10 | $19.10 | 99,503 |
| 2023-11-22 | $19.09 | $19.29 | $18.88 | $18.91 | $18.91 | 176,892 |
| 2023-11-21 | $19.04 | $19.11 | $18.86 | $18.88 | $18.88 | 202,828 |
| 2023-11-20 | $19.39 | $19.52 | $19.07 | $19.17 | $19.17 | 273,314 |
| 2023-11-17 | $19.03 | $19.74 | $18.99 | $19.39 | $19.39 | 670,565 |
| 2023-11-16 | $19.49 | $19.88 | $18.56 | $18.91 | $18.91 | 1,426,557 |
| 2023-11-15 | $19.59 | $19.95 | $19.45 | $19.55 | $19.55 | 437,478 |
| 2023-11-14 | $19.21 | $19.64 | $19.20 | $19.55 | $19.55 | 374,011 |
| 2023-11-13 | $18.56 | $19.22 | $18.50 | $19.09 | $19.09 | 298,079 |
| 2023-11-10 | $18.55 | $18.99 | $18.42 | $18.81 | $18.81 | 621,664 |
| 2023-11-09 | $18.77 | $18.79 | $18.38 | $18.50 | $18.50 | 362,690 |
| 2023-11-08 | $18.76 | $19.06 | $18.37 | $18.61 | $18.61 | 363,899 |
| 2023-11-07 | $18.07 | $18.82 | $18.00 | $18.78 | $18.78 | 576,757 |
| 2023-11-06 | $17.99 | $18.20 | $17.82 | $18.05 | $18.05 | 389,473 |
| 2023-11-03 | $17.21 | $18.29 | $16.99 | $18.12 | $18.12 | 716,036 |
| 2023-11-02 | $16.40 | $17.25 | $16.22 | $16.81 | $16.81 | 524,955 |
| 2023-11-01 | $15.18 | $15.20 | $14.82 | $15.05 | $15.05 | 538,221 |
| 2023-10-31 | $15.27 | $15.40 | $15.15 | $15.23 | $15.23 | 258,671 |
| 2023-10-30 | $15.43 | $15.56 | $15.04 | $15.19 | $15.19 | 228,604 |
| 2023-10-27 | $15.48 | $15.70 | $15.19 | $15.24 | $15.24 | 252,986 |
| 2023-10-26 | $15.83 | $15.85 | $15.44 | $15.55 | $15.55 | 274,806 |
| 2023-10-25 | $16.04 | $16.04 | $15.65 | $15.70 | $15.70 | 215,224 |
| 2023-10-24 | $16.40 | $16.47 | $16.06 | $16.18 | $16.18 | 226,390 |
| 2023-10-23 | $16.00 | $16.45 | $15.86 | $16.18 | $16.18 | 298,741 |
| 2023-10-20 | $16.20 | $16.41 | $16.03 | $16.05 | $16.05 | 369,557 |
| 2023-10-19 | $16.34 | $16.69 | $16.18 | $16.21 | $16.21 | 288,400 |
| 2023-10-18 | $16.79 | $16.90 | $16.39 | $16.41 | $16.41 | 185,515 |
| 2023-10-17 | $16.69 | $17.09 | $16.66 | $16.98 | $16.98 | 323,588 |
| 2023-10-16 | $16.38 | $16.94 | $16.34 | $16.78 | $16.78 | 217,937 |
| 2023-10-13 | $16.59 | $16.59 | $16.06 | $16.15 | $16.15 | 184,775 |
| 2023-10-12 | $16.79 | $16.81 | $16.41 | $16.59 | $16.59 | 202,661 |
| 2023-10-11 | $16.95 | $17.08 | $16.68 | $16.83 | $16.83 | 172,036 |
| 2023-10-10 | $17.03 | $17.25 | $16.89 | $16.91 | $16.91 | 259,100 |
| 2023-10-09 | $17.00 | $17.08 | $16.87 | $16.98 | $16.98 | 149,684 |
| 2023-10-06 | $16.96 | $17.27 | $16.90 | $17.07 | $17.07 | 289,872 |
| 2023-10-05 | $16.87 | $17.10 | $16.87 | $17.05 | $17.05 | 360,785 |
| 2023-10-04 | $16.39 | $17.00 | $16.39 | $16.97 | $16.97 | 365,338 |
| 2023-10-03 | $16.57 | $16.69 | $16.36 | $16.43 | $16.43 | 220,394 |
| 2023-10-02 | $16.95 | $17.18 | $16.50 | $16.67 | $16.67 | 373,569 |
| 2023-09-29 | $17.18 | $17.25 | $16.71 | $16.86 | $16.86 | 449,419 |
| 2023-09-28 | $16.71 | $17.23 | $16.71 | $16.99 | $16.99 | 394,187 |
| 2023-09-27 | $16.69 | $17.04 | $16.69 | $16.91 | $16.91 | 248,644 |
| 2023-09-26 | $16.65 | $16.90 | $16.46 | $16.56 | $16.56 | 285,259 |
| 2023-09-25 | $16.82 | $17.11 | $16.67 | $16.75 | $16.75 | 279,190 |
| 2023-09-22 | $17.17 | $17.39 | $16.85 | $16.94 | $16.94 | 297,553 |
| 2023-09-21 | $17.34 | $17.38 | $17.14 | $17.17 | $17.17 | 259,300 |
| 2023-09-20 | $17.99 | $18.23 | $17.46 | $17.46 | $17.46 | 295,600 |
| 2023-09-19 | $17.20 | $18.22 | $17.20 | $17.95 | $17.95 | 388,513 |
| 2023-09-18 | $17.35 | $17.38 | $17.15 | $17.22 | $17.22 | 366,452 |
| 2023-09-15 | $18.44 | $18.50 | $17.20 | $17.31 | $17.31 | 1,281,554 |
| 2023-09-14 | $18.36 | $18.75 | $18.14 | $18.58 | $18.58 | 291,126 |
| 2023-09-13 | $18.28 | $18.28 | $17.97 | $18.25 | $18.25 | 336,092 |
| 2023-09-12 | $18.06 | $18.31 | $18.06 | $18.29 | $18.29 | 257,887 |
| 2023-09-11 | $18.27 | $18.50 | $18.06 | $18.14 | $18.14 | 326,589 |
| 2023-09-08 | $18.47 | $18.59 | $18.18 | $18.18 | $18.18 | 189,595 |
| 2023-09-07 | $18.65 | $18.70 | $18.34 | $18.49 | $18.49 | 304,831 |
| 2023-09-06 | $19.12 | $19.24 | $18.65 | $18.70 | $18.70 | 312,206 |
| 2023-09-05 | $18.44 | $19.03 | $18.17 | $19.02 | $19.02 | 328,694 |
| 2023-09-01 | $18.88 | $19.08 | $18.72 | $18.74 | $18.74 | 179,943 |
| 2023-08-31 | $18.60 | $18.77 | $18.52 | $18.69 | $18.69 | 347,198 |
| 2023-08-30 | $18.50 | $18.81 | $18.41 | $18.60 | $18.60 | 328,903 |
| 2023-08-29 | $18.70 | $18.79 | $18.38 | $18.51 | $18.51 | 340,428 |
| 2023-08-28 | $18.85 | $19.12 | $18.67 | $18.70 | $18.70 | 228,908 |
| 2023-08-25 | $18.92 | $19.06 | $18.58 | $18.85 | $18.85 | 293,450 |
| 2023-08-24 | $19.00 | $19.30 | $18.68 | $18.89 | $18.89 | 278,428 |
| 2023-08-23 | $18.75 | $19.32 | $18.67 | $19.20 | $19.20 | 305,697 |
| 2023-08-22 | $18.96 | $19.02 | $18.66 | $18.67 | $18.67 | 294,746 |
| 2023-08-21 | $18.65 | $19.00 | $18.61 | $18.88 | $18.88 | 222,662 |
| 2023-08-18 | $18.43 | $18.73 | $18.39 | $18.63 | $18.63 | 281,273 |
| 2023-08-17 | $18.97 | $19.08 | $18.59 | $18.65 | $18.65 | 260,482 |
| 2023-08-16 | $19.50 | $19.68 | $18.89 | $18.91 | $18.91 | 246,381 |
| 2023-08-15 | $19.49 | $19.74 | $19.38 | $19.45 | $19.45 | 251,992 |
| 2023-08-14 | $19.92 | $19.92 | $19.48 | $19.66 | $19.66 | 328,577 |
| 2023-08-11 | $19.97 | $20.17 | $19.97 | $20.06 | $20.06 | 252,815 |
| 2023-08-10 | $20.75 | $20.87 | $19.96 | $20.06 | $20.06 | 304,225 |
| 2023-08-09 | $20.88 | $20.88 | $20.49 | $20.64 | $20.64 | 252,590 |
| 2023-08-08 | $20.39 | $20.91 | $20.25 | $20.88 | $20.88 | 309,179 |
| 2023-08-07 | $20.66 | $20.66 | $20.03 | $20.41 | $20.41 | 323,343 |
| 2023-08-04 | $21.28 | $21.57 | $20.62 | $20.65 | $20.65 | 535,213 |
| 2023-08-03 | $19.50 | $21.62 | $19.04 | $21.22 | $21.22 | 725,827 |
| 2023-08-02 | $22.34 | $22.63 | $22.12 | $22.43 | $22.43 | 564,054 |
| 2023-08-01 | $22.53 | $22.80 | $22.44 | $22.67 | $22.67 | 247,905 |
| 2023-07-31 | $22.48 | $22.84 | $22.48 | $22.81 | $22.81 | 310,168 |
| 2023-07-28 | $22.43 | $22.74 | $22.39 | $22.50 | $22.50 | 278,506 |
| 2023-07-27 | $22.39 | $22.43 | $21.96 | $22.22 | $22.22 | 383,490 |
| 2023-07-26 | $21.60 | $22.34 | $21.57 | $22.22 | $22.22 | 471,404 |
| 2023-07-25 | $21.85 | $22.11 | $21.58 | $21.67 | $21.67 | 299,385 |
| 2023-07-24 | $21.85 | $22.12 | $21.65 | $21.89 | $21.89 | 320,121 |
| 2023-07-21 | $21.91 | $22.21 | $21.54 | $21.92 | $21.92 | 612,504 |
| 2023-07-20 | $21.70 | $22.47 | $21.25 | $21.77 | $21.77 | 532,761 |
| 2023-07-19 | $21.24 | $21.74 | $20.93 | $21.00 | $21.00 | 494,500 |
| 2023-07-18 | $20.48 | $21.47 | $20.39 | $21.28 | $21.28 | 784,647 |
| 2023-07-17 | $20.77 | $21.08 | $20.56 | $20.64 | $20.64 | 481,909 |
| 2023-07-14 | $21.35 | $21.35 | $20.58 | $20.79 | $20.79 | 370,435 |
| 2023-07-13 | $21.59 | $21.59 | $20.92 | $21.38 | $21.38 | 453,511 |
| 2023-07-12 | $20.98 | $21.50 | $20.67 | $21.35 | $21.35 | 947,320 |
| 2023-07-11 | $20.83 | $21.10 | $20.31 | $20.57 | $20.57 | 464,785 |
| 2023-07-10 | $19.54 | $20.88 | $19.54 | $20.73 | $20.73 | 801,849 |
| 2023-07-07 | $19.18 | $19.70 | $19.17 | $19.66 | $19.66 | 366,987 |
| 2023-07-06 | $19.24 | $19.24 | $18.94 | $19.16 | $19.16 | 241,101 |
| 2023-07-05 | $19.59 | $19.60 | $19.18 | $19.50 | $19.50 | 283,204 |
| 2023-07-03 | $19.73 | $19.80 | $19.48 | $19.80 | $19.80 | 184,632 |
| 2023-06-30 | $19.87 | $19.99 | $19.71 | $19.82 | $19.82 | 295,805 |
| 2023-06-29 | $19.35 | $19.88 | $19.25 | $19.86 | $19.86 | 230,938 |
| 2023-06-28 | $19.08 | $19.75 | $18.96 | $19.37 | $19.37 | 500,214 |
| 2023-06-27 | $18.80 | $19.41 | $18.80 | $19.17 | $19.17 | 364,427 |
| 2023-06-26 | $18.56 | $18.97 | $18.08 | $18.10 | $18.10 | 385,780 |
| 2023-06-23 | $18.42 | $18.69 | $18.39 | $18.58 | $18.58 | 1,862,072 |
| 2023-06-22 | $18.71 | $18.78 | $18.30 | $18.69 | $18.69 | 369,460 |
| 2023-06-21 | $19.03 | $19.14 | $18.72 | $18.73 | $18.73 | 446,845 |
| 2023-06-20 | $18.79 | $19.35 | $18.55 | $19.15 | $19.15 | 584,920 |
| 2023-06-16 | $19.15 | $19.65 | $18.67 | $19.00 | $19.00 | 2,053,973 |
| 2023-06-15 | $18.30 | $19.01 | $18.18 | $18.90 | $18.90 | 601,530 |
| 2023-06-14 | $18.34 | $18.43 | $18.01 | $18.39 | $18.39 | 636,137 |
| 2023-06-13 | $18.11 | $18.51 | $17.70 | $18.39 | $18.39 | 597,115 |
| 2023-06-12 | $18.22 | $18.37 | $17.90 | $17.94 | $17.94 | 481,116 |
| 2023-06-09 | $18.51 | $18.78 | $18.13 | $18.25 | $18.25 | 318,401 |
| 2023-06-08 | $19.07 | $19.28 | $18.34 | $18.60 | $18.60 | 367,167 |
| 2023-06-07 | $18.57 | $19.34 | $18.43 | $19.21 | $19.21 | 678,497 |
| 2023-06-06 | $17.64 | $18.61 | $17.55 | $18.54 | $18.54 | 384,832 |
| 2023-06-05 | $18.32 | $18.32 | $17.45 | $17.65 | $17.65 | 433,800 |
| 2023-06-02 | $18.44 | $18.78 | $18.13 | $18.70 | $18.70 | 321,908 |
| 2023-06-01 | $17.65 | $18.29 | $17.65 | $18.17 | $18.17 | 274,246 |
| 2023-05-31 | $17.77 | $17.89 | $17.51 | $17.65 | $17.65 | 440,790 |
| 2023-05-30 | $18.11 | $18.15 | $17.74 | $17.85 | $17.85 | 249,516 |
| 2023-05-26 | $17.85 | $18.12 | $17.77 | $18.06 | $18.06 | 276,585 |
| 2023-05-25 | $18.12 | $18.21 | $17.74 | $17.87 | $17.87 | 278,910 |
| 2023-05-24 | $18.02 | $18.20 | $17.70 | $18.11 | $18.11 | 312,538 |
| 2023-05-23 | $18.05 | $18.55 | $17.90 | $18.21 | $18.21 | 376,803 |
| 2023-05-22 | $17.98 | $18.22 | $17.81 | $18.10 | $18.10 | 744,198 |
| 2023-05-19 | $18.56 | $18.60 | $17.96 | $17.98 | $17.98 | 415,344 |
| 2023-05-18 | $18.48 | $18.76 | $18.30 | $18.40 | $18.40 | 484,651 |
| 2023-05-17 | $18.76 | $18.84 | $18.52 | $18.59 | $18.59 | 357,369 |
| 2023-05-16 | $18.87 | $19.04 | $18.68 | $18.70 | $18.70 | 410,072 |
| 2023-05-15 | $18.81 | $19.05 | $18.63 | $19.01 | $19.01 | 252,863 |
| 2023-05-12 | $18.94 | $19.02 | $18.48 | $18.79 | $18.79 | 334,149 |
| 2023-05-11 | $18.53 | $19.19 | $18.43 | $18.98 | $18.98 | 398,244 |
| 2023-05-10 | $18.68 | $19.01 | $18.54 | $18.73 | $18.73 | 432,988 |
| 2023-05-09 | $17.92 | $18.35 | $17.86 | $18.13 | $18.13 | 405,043 |
| 2023-05-08 | $17.67 | $18.12 | $17.62 | $17.97 | $17.97 | 384,533 |
| 2023-05-05 | $17.31 | $17.97 | $17.14 | $17.64 | $17.64 | 627,547 |
| 2023-05-04 | $18.42 | $18.58 | $16.01 | $17.11 | $17.11 | 1,144,067 |
| 2023-05-03 | $19.74 | $19.94 | $19.28 | $19.38 | $19.38 | 453,666 |
| 2023-05-02 | $19.61 | $19.82 | $19.39 | $19.67 | $19.67 | 301,181 |
| 2023-05-01 | $19.54 | $19.95 | $19.54 | $19.75 | $19.75 | 276,455 |
| 2023-04-28 | $19.20 | $19.62 | $19.20 | $19.57 | $19.57 | 276,089 |
| 2023-04-27 | $18.76 | $19.39 | $18.66 | $19.34 | $19.34 | 244,846 |
| 2023-04-26 | $18.86 | $19.10 | $18.63 | $18.68 | $18.68 | 241,746 |
| 2023-04-25 | $18.94 | $19.12 | $18.65 | $18.93 | $18.93 | 406,869 |
| 2023-04-24 | $19.04 | $19.29 | $18.97 | $19.10 | $19.10 | 406,200 |
| 2023-04-21 | $19.61 | $19.61 | $18.98 | $19.09 | $19.09 | 642,227 |
| 2023-04-20 | $19.29 | $19.64 | $19.24 | $19.63 | $19.63 | 521,300 |
| 2023-04-19 | $19.48 | $19.62 | $19.28 | $19.40 | $19.40 | 369,517 |
| 2023-04-18 | $19.74 | $19.90 | $19.54 | $19.65 | $19.65 | 335,328 |
| 2023-04-17 | $19.76 | $19.80 | $19.54 | $19.68 | $19.68 | 204,028 |
| 2023-04-14 | $19.90 | $20.06 | $19.51 | $19.82 | $19.82 | 343,353 |
| 2023-04-13 | $19.60 | $19.96 | $19.51 | $19.90 | $19.90 | 214,630 |
| 2023-04-12 | $19.81 | $19.87 | $19.42 | $19.49 | $19.49 | 222,255 |
| 2023-04-11 | $19.56 | $19.68 | $19.30 | $19.61 | $19.61 | 279,348 |
| 2023-04-10 | $18.99 | $19.55 | $18.95 | $19.50 | $19.50 | 870,370 |
| 2023-04-06 | $18.84 | $19.32 | $18.55 | $19.22 | $19.22 | 258,063 |
| 2023-04-05 | $18.96 | $19.18 | $18.63 | $18.84 | $18.84 | 368,541 |
| 2023-04-04 | $19.50 | $19.50 | $19.08 | $19.14 | $19.14 | 282,435 |
| 2023-04-03 | $19.13 | $19.50 | $18.86 | $19.45 | $19.45 | 482,863 |
| 2023-03-31 | $19.04 | $19.34 | $18.99 | $19.30 | $19.30 | 418,505 |
| 2023-03-30 | $18.71 | $19.00 | $18.70 | $18.93 | $18.93 | 297,714 |
| 2023-03-29 | $18.45 | $18.65 | $18.29 | $18.56 | $18.56 | 341,045 |
| 2023-03-28 | $18.14 | $18.36 | $17.96 | $18.23 | $18.23 | 354,244 |
| 2023-03-27 | $18.39 | $18.42 | $18.05 | $18.24 | $18.24 | 311,878 |
| 2023-03-24 | $17.69 | $18.26 | $17.62 | $18.24 | $18.24 | 349,471 |
| 2023-03-23 | $18.05 | $18.22 | $17.64 | $17.92 | $17.92 | 424,519 |
| 2023-03-22 | $18.27 | $18.50 | $17.83 | $17.89 | $17.89 | 390,928 |
| 2023-03-21 | $17.68 | $18.35 | $17.68 | $18.25 | $18.25 | 341,710 |
| 2023-03-20 | $17.28 | $17.62 | $17.08 | $17.37 | $17.37 | 510,903 |
| 2023-03-17 | $16.89 | $17.32 | $16.69 | $17.19 | $17.19 | 1,249,415 |
| 2023-03-16 | $16.25 | $17.10 | $16.11 | $17.06 | $17.06 | 478,842 |
| 2023-03-15 | $16.23 | $16.67 | $16.05 | $16.47 | $16.47 | 634,023 |
| 2023-03-14 | $16.91 | $17.21 | $16.60 | $16.83 | $16.83 | 561,011 |
| 2023-03-13 | $16.26 | $16.64 | $16.15 | $16.57 | $16.57 | 784,167 |
| 2023-03-10 | $16.39 | $16.86 | $16.23 | $16.64 | $16.64 | 640,416 |
| 2023-03-09 | $17.34 | $17.44 | $16.44 | $16.59 | $16.59 | 641,048 |
| 2023-03-08 | $17.92 | $17.92 | $17.22 | $17.42 | $17.42 | 522,146 |
| 2023-03-07 | $17.95 | $18.16 | $17.77 | $18.03 | $18.03 | 438,740 |
| 2023-03-06 | $18.50 | $18.67 | $17.80 | $17.95 | $17.95 | 661,172 |
| 2023-03-03 | $18.71 | $18.90 | $18.07 | $18.57 | $18.57 | 672,461 |
| 2023-03-02 | $18.63 | $19.20 | $18.63 | $18.99 | $18.99 | 344,257 |
| 2023-03-01 | $19.30 | $19.60 | $18.61 | $18.87 | $18.87 | 690,859 |
| 2023-02-28 | $19.00 | $19.55 | $18.87 | $19.20 | $19.20 | 923,908 |
| 2023-02-27 | $19.80 | $20.24 | $19.00 | $19.05 | $19.05 | 693,983 |
| 2023-02-24 | $19.80 | $19.80 | $18.85 | $19.67 | $19.67 | 669,631 |
| 2023-02-23 | $19.08 | $20.42 | $18.47 | $19.57 | $19.57 | 1,441,998 |
| 2023-02-22 | $17.29 | $17.43 | $17.10 | $17.39 | $17.39 | 529,771 |
| 2023-02-21 | $17.18 | $17.68 | $17.10 | $17.21 | $17.21 | 369,647 |
| 2023-02-17 | $17.90 | $18.01 | $17.35 | $17.55 | $17.55 | 384,859 |
| 2023-02-16 | $17.93 | $18.04 | $17.72 | $17.90 | $17.90 | 315,951 |
| 2023-02-15 | $17.39 | $18.40 | $17.32 | $18.34 | $18.34 | 357,346 |
| 2023-02-14 | $17.47 | $17.79 | $17.31 | $17.55 | $17.55 | 299,000 |
| 2023-02-13 | $17.05 | $17.91 | $16.92 | $17.62 | $17.62 | 476,526 |
| 2023-02-10 | $16.82 | $17.02 | $16.51 | $17.00 | $17.00 | 312,280 |
| 2023-02-09 | $17.38 | $17.43 | $16.86 | $16.92 | $16.92 | 284,135 |
| 2023-02-08 | $17.10 | $17.53 | $17.10 | $17.32 | $17.32 | 443,736 |
| 2023-02-07 | $17.33 | $17.53 | $17.14 | $17.32 | $17.32 | 569,849 |
| 2023-02-06 | $17.29 | $17.58 | $17.23 | $17.43 | $17.43 | 240,561 |
| 2023-02-03 | $17.00 | $17.77 | $16.78 | $17.40 | $17.40 | 411,957 |
| 2023-02-02 | $17.40 | $17.70 | $17.05 | $17.30 | $17.30 | 329,475 |
| 2023-02-01 | $17.03 | $17.37 | $16.81 | $17.15 | $17.15 | 336,201 |
| 2023-01-31 | $16.62 | $17.14 | $16.62 | $17.10 | $17.10 | 359,865 |
| 2023-01-30 | $16.21 | $16.89 | $16.21 | $16.55 | $16.55 | 288,657 |
| 2023-01-27 | $16.12 | $16.64 | $16.06 | $16.38 | $16.38 | 219,856 |
| 2023-01-26 | $16.00 | $16.17 | $15.82 | $16.16 | $16.16 | 141,215 |
| 2023-01-25 | $15.56 | $15.94 | $15.49 | $15.88 | $15.88 | 232,479 |
| 2023-01-24 | $15.58 | $15.95 | $15.50 | $15.76 | $15.76 | 211,890 |
| 2023-01-23 | $16.00 | $16.20 | $15.64 | $15.77 | $15.77 | 339,540 |
| 2023-01-20 | $15.71 | $15.99 | $15.47 | $15.98 | $15.98 | 242,394 |
| 2023-01-19 | $15.10 | $15.57 | $15.00 | $15.54 | $15.54 | 222,772 |
| 2023-01-18 | $15.46 | $15.82 | $15.19 | $15.22 | $15.22 | 199,695 |
| 2023-01-17 | $15.03 | $15.53 | $14.95 | $15.37 | $15.37 | 217,436 |
| 2023-01-13 | $15.23 | $15.79 | $15.04 | $15.15 | $15.15 | 306,548 |
| 2023-01-12 | $14.67 | $15.45 | $14.67 | $15.42 | $15.42 | 368,203 |
| 2023-01-11 | $14.22 | $14.63 | $14.14 | $14.61 | $14.61 | 276,140 |
| 2023-01-10 | $13.76 | $14.20 | $13.70 | $14.19 | $14.19 | 274,196 |
| 2023-01-09 | $14.59 | $14.61 | $13.83 | $13.86 | $13.86 | 353,673 |
| 2023-01-06 | $14.33 | $14.79 | $14.26 | $14.53 | $14.53 | 273,214 |
| 2023-01-05 | $14.09 | $14.19 | $13.85 | $14.13 | $14.13 | 195,603 |
| 2023-01-04 | $14.03 | $14.28 | $13.99 | $14.27 | $14.27 | 218,997 |
| 2023-01-03 | $13.95 | $14.30 | $13.58 | $13.84 | $13.84 | 313,879 |
| 2022-12-30 | $13.58 | $13.84 | $13.51 | $13.77 | $13.77 | 417,177 |
| 2022-12-29 | $12.94 | $13.84 | $12.94 | $13.80 | $13.80 | 331,695 |
| 2022-12-28 | $12.88 | $12.97 | $12.70 | $12.83 | $12.83 | 255,304 |
| 2022-12-27 | $12.93 | $13.01 | $12.70 | $12.90 | $12.90 | 261,092 |
| 2022-12-23 | $13.01 | $13.20 | $12.92 | $12.95 | $12.95 | 253,123 |
| 2022-12-22 | $13.14 | $13.29 | $12.82 | $12.98 | $12.98 | 277,111 |
| 2022-12-21 | $13.49 | $13.56 | $13.29 | $13.34 | $13.34 | 217,909 |
| 2022-12-20 | $13.43 | $13.70 | $13.24 | $13.33 | $13.33 | 293,538 |
| 2022-12-19 | $13.90 | $13.90 | $13.28 | $13.45 | $13.45 | 349,443 |
| 2022-12-16 | $14.09 | $14.19 | $13.64 | $13.90 | $13.90 | 2,278,900 |
| 2022-12-15 | $13.84 | $14.41 | $13.67 | $14.24 | $14.24 | 437,550 |
| 2022-12-14 | $13.82 | $14.27 | $13.81 | $14.06 | $14.06 | 313,716 |
| 2022-12-13 | $14.05 | $14.53 | $13.81 | $13.89 | $13.89 | 364,140 |
| 2022-12-12 | $13.53 | $13.67 | $13.39 | $13.57 | $13.57 | 593,246 |
| 2022-12-09 | $14.14 | $14.19 | $13.52 | $13.55 | $13.55 | 318,030 |
| 2022-12-08 | $14.48 | $14.68 | $14.18 | $14.31 | $14.31 | 446,669 |
| 2022-12-07 | $14.36 | $14.57 | $14.24 | $14.32 | $14.32 | 261,484 |
| 2022-12-06 | $14.57 | $14.57 | $14.30 | $14.43 | $14.43 | 325,577 |
| 2022-12-05 | $14.66 | $14.77 | $14.42 | $14.62 | $14.62 | 304,132 |
| 2022-12-02 | $14.84 | $14.89 | $14.53 | $14.81 | $14.81 | 305,960 |
| 2022-12-01 | $14.74 | $15.12 | $14.64 | $15.05 | $15.05 | 306,527 |
| 2022-11-30 | $14.27 | $14.89 | $13.91 | $14.78 | $14.78 | 400,108 |
| 2022-11-29 | $13.88 | $14.27 | $13.85 | $14.25 | $14.25 | 424,434 |
| 2022-11-28 | $13.75 | $13.96 | $13.67 | $13.84 | $13.84 | 287,745 |
| 2022-11-25 | $13.89 | $13.99 | $13.82 | $13.88 | $13.88 | 105,168 |
| 2022-11-23 | $14.08 | $14.10 | $13.81 | $13.91 | $13.91 | 369,925 |
| 2022-11-22 | $13.76 | $14.20 | $13.58 | $14.12 | $14.12 | 523,516 |
| 2022-11-21 | $13.82 | $14.01 | $13.57 | $13.68 | $13.68 | 430,649 |
| 2022-11-18 | $14.62 | $14.69 | $13.87 | $13.95 | $13.95 | 426,553 |
| 2022-11-17 | $14.03 | $14.35 | $14.03 | $14.34 | $14.34 | 476,381 |
| 2022-11-16 | $14.72 | $14.75 | $14.32 | $14.35 | $14.35 | 880,348 |
| 2022-11-15 | $14.88 | $15.09 | $14.64 | $14.80 | $14.80 | 407,671 |
| 2022-11-14 | $15.00 | $15.14 | $14.59 | $14.65 | $14.65 | 536,574 |
| 2022-11-11 | $14.99 | $15.37 | $14.99 | $15.14 | $15.14 | 429,709 |
| 2022-11-10 | $14.77 | $15.22 | $14.59 | $15.06 | $15.06 | 592,338 |
| 2022-11-09 | $14.90 | $14.99 | $14.13 | $14.16 | $14.16 | 703,896 |
| 2022-11-08 | $15.19 | $15.23 | $14.59 | $14.98 | $14.98 | 862,414 |
| 2022-11-07 | $14.86 | $15.17 | $14.67 | $15.03 | $15.03 | 819,452 |
| 2022-11-04 | $14.22 | $15.03 | $14.05 | $14.85 | $14.85 | 753,436 |
| 2022-11-03 | $12.04 | $14.17 | $12.04 | $14.04 | $14.04 | 917,545 |
| 2022-11-02 | $13.73 | $13.84 | $12.87 | $12.88 | $12.88 | 562,439 |
| 2022-11-01 | $14.25 | $14.25 | $13.70 | $13.82 | $13.82 | 509,507 |
| 2022-10-31 | $13.48 | $14.02 | $13.45 | $13.88 | $13.88 | 420,239 |
| 2022-10-28 | $13.21 | $13.52 | $12.93 | $13.49 | $13.49 | 262,930 |
| 2022-10-27 | $13.08 | $13.39 | $12.95 | $13.06 | $13.06 | 367,609 |
| 2022-10-26 | $13.04 | $13.43 | $13.00 | $13.01 | $13.01 | 412,622 |
| 2022-10-25 | $12.50 | $13.13 | $12.44 | $13.06 | $13.06 | 320,591 |
| 2022-10-24 | $12.37 | $12.56 | $12.13 | $12.51 | $12.51 | 351,618 |
| 2022-10-21 | $11.93 | $12.37 | $11.81 | $12.29 | $12.29 | 630,238 |
| 2022-10-20 | $12.42 | $12.83 | $11.84 | $11.90 | $11.90 | 680,135 |
| 2022-10-19 | $12.64 | $12.98 | $12.43 | $12.46 | $12.46 | 297,788 |
| 2022-10-18 | $12.99 | $13.19 | $12.66 | $12.85 | $12.85 | 334,297 |
| 2022-10-17 | $12.80 | $13.13 | $12.70 | $12.71 | $12.71 | 369,464 |
| 2022-10-14 | $12.87 | $12.93 | $12.44 | $12.46 | $12.46 | 257,983 |
| 2022-10-13 | $11.88 | $12.70 | $11.75 | $12.70 | $12.70 | 316,130 |
| 2022-10-12 | $12.00 | $12.21 | $11.86 | $12.15 | $12.15 | 335,077 |
| 2022-10-11 | $11.97 | $12.12 | $11.67 | $12.05 | $12.05 | 496,075 |
| 2022-10-10 | $12.00 | $12.22 | $11.85 | $12.01 | $12.01 | 285,266 |
| 2022-10-07 | $11.97 | $12.04 | $11.83 | $11.93 | $11.93 | 261,768 |
| 2022-10-06 | $12.17 | $12.46 | $12.01 | $12.17 | $12.17 | 267,770 |
| 2022-10-05 | $12.10 | $12.27 | $11.96 | $12.21 | $12.21 | 324,143 |
| 2022-10-04 | $12.31 | $12.60 | $12.28 | $12.35 | $12.35 | 417,560 |
| 2022-10-03 | $11.71 | $12.06 | $11.52 | $12.01 | $12.01 | 274,413 |
| 2022-09-30 | $11.40 | $11.83 | $11.38 | $11.50 | $11.50 | 475,775 |
| 2022-09-29 | $11.69 | $11.73 | $10.95 | $11.47 | $11.47 | 605,649 |
| 2022-09-28 | $11.45 | $12.06 | $11.43 | $12.01 | $12.01 | 605,979 |
| 2022-09-27 | $11.44 | $11.63 | $11.34 | $11.43 | $11.43 | 315,609 |
| 2022-09-26 | $11.32 | $11.64 | $11.21 | $11.30 | $11.30 | 400,844 |
| 2022-09-23 | $11.26 | $11.40 | $10.91 | $11.39 | $11.39 | 508,577 |
| 2022-09-22 | $11.53 | $11.60 | $11.43 | $11.49 | $11.49 | 312,034 |
| 2022-09-21 | $11.84 | $12.04 | $11.62 | $11.63 | $11.63 | 401,933 |
| 2022-09-20 | $11.41 | $11.70 | $11.41 | $11.65 | $11.65 | 422,017 |
| 2022-09-19 | $11.03 | $11.60 | $11.03 | $11.54 | $11.54 | 597,437 |
| 2022-09-16 | $10.92 | $11.11 | $10.55 | $11.11 | $11.11 | 1,534,627 |
| 2022-09-15 | $11.18 | $11.37 | $11.09 | $11.10 | $11.10 | 368,327 |
| 2022-09-14 | $11.32 | $11.36 | $11.11 | $11.32 | $11.32 | 355,063 |
| 2022-09-13 | $11.60 | $11.76 | $11.26 | $11.28 | $11.28 | 458,227 |
| 2022-09-12 | $12.02 | $12.27 | $11.94 | $12.05 | $12.05 | 428,739 |
| 2022-09-09 | $11.74 | $11.86 | $11.63 | $11.85 | $11.85 | 301,748 |
| 2022-09-08 | $11.47 | $11.72 | $11.34 | $11.59 | $11.59 | 432,510 |
| 2022-09-07 | $11.68 | $11.72 | $11.29 | $11.60 | $11.60 | 684,231 |
| 2022-09-06 | $12.30 | $12.30 | $11.65 | $11.70 | $11.70 | 462,237 |
| 2022-09-02 | $12.55 | $12.67 | $12.14 | $12.27 | $12.27 | 495,967 |
| 2022-09-01 | $12.49 | $12.53 | $11.87 | $12.36 | $12.36 | 504,392 |
| 2022-08-31 | $13.05 | $13.06 | $12.74 | $12.75 | $12.75 | 386,404 |
| 2022-08-30 | $13.15 | $13.25 | $12.81 | $12.97 | $12.97 | 259,525 |
| 2022-08-29 | $13.06 | $13.31 | $13.06 | $13.18 | $13.18 | 211,596 |
| 2022-08-26 | $13.67 | $13.75 | $13.27 | $13.30 | $13.30 | 196,098 |
| 2022-08-25 | $13.43 | $13.81 | $13.43 | $13.78 | $13.78 | 303,187 |
| 2022-08-24 | $13.08 | $13.37 | $13.05 | $13.33 | $13.33 | 360,877 |
| 2022-08-23 | $13.03 | $13.32 | $13.00 | $13.02 | $13.02 | 325,945 |
| 2022-08-22 | $13.15 | $13.22 | $12.96 | $13.15 | $13.15 | 360,830 |
| 2022-08-19 | $13.82 | $13.84 | $13.40 | $13.44 | $13.44 | 350,075 |
| 2022-08-18 | $13.90 | $13.98 | $13.74 | $13.96 | $13.96 | 216,237 |
| 2022-08-17 | $13.85 | $13.95 | $13.59 | $13.91 | $13.91 | 279,837 |
| 2022-08-16 | $13.82 | $14.32 | $13.73 | $14.10 | $14.10 | 411,192 |
| 2022-08-15 | $13.64 | $13.82 | $13.40 | $13.81 | $13.81 | 350,278 |
| 2022-08-12 | $13.26 | $13.88 | $13.26 | $13.83 | $13.83 | 382,580 |
| 2022-08-11 | $13.15 | $13.31 | $12.97 | $13.08 | $13.08 | 464,477 |
| 2022-08-10 | $12.94 | $13.07 | $12.64 | $12.95 | $12.95 | 514,175 |
| 2022-08-09 | $12.67 | $12.81 | $12.38 | $12.58 | $12.58 | 500,782 |
| 2022-08-08 | $13.01 | $13.23 | $12.95 | $13.02 | $13.02 | 384,724 |
| 2022-08-05 | $12.21 | $13.06 | $12.12 | $12.99 | $12.99 | 468,271 |
| 2022-08-04 | $12.42 | $12.75 | $12.27 | $12.47 | $12.47 | 410,138 |
| 2022-08-03 | $12.10 | $12.86 | $11.90 | $12.29 | $12.29 | 546,000 |
| 2022-08-02 | $11.67 | $11.96 | $11.56 | $11.81 | $11.81 | 309,660 |
| 2022-08-01 | $11.61 | $11.81 | $11.34 | $11.68 | $11.68 | 353,011 |
| 2022-07-29 | $11.52 | $11.77 | $11.42 | $11.76 | $11.76 | 313,585 |
| 2022-07-28 | $11.26 | $11.67 | $11.20 | $11.63 | $11.63 | 378,953 |
| 2022-07-27 | $11.03 | $11.31 | $11.03 | $11.25 | $11.25 | 344,117 |
| 2022-07-26 | $10.75 | $10.87 | $10.62 | $10.87 | $10.87 | 201,424 |
| 2022-07-25 | $11.23 | $11.23 | $10.84 | $10.87 | $10.87 | 360,120 |
| 2022-07-22 | $11.53 | $11.53 | $11.07 | $11.23 | $11.23 | 385,174 |
| 2022-07-21 | $11.27 | $11.61 | $11.21 | $11.60 | $11.60 | 278,050 |
| 2022-07-20 | $10.70 | $11.36 | $10.68 | $11.33 | $11.33 | 403,448 |
| 2022-07-19 | $10.41 | $10.83 | $10.41 | $10.72 | $10.72 | 443,781 |
| 2022-07-18 | $10.23 | $10.60 | $10.20 | $10.25 | $10.25 | 392,042 |
| 2022-07-15 | $9.96 | $10.16 | $9.76 | $10.11 | $10.11 | 322,414 |
| 2022-07-14 | $9.49 | $9.69 | $9.42 | $9.66 | $9.66 | 238,764 |
| 2022-07-13 | $9.55 | $9.78 | $9.36 | $9.69 | $9.69 | 356,827 |
| 2022-07-12 | $9.69 | $9.89 | $9.64 | $9.74 | $9.74 | 374,166 |
| 2022-07-11 | $9.96 | $9.96 | $9.59 | $9.67 | $9.67 | 283,640 |
| 2022-07-08 | $9.92 | $10.15 | $9.72 | $10.11 | $10.11 | 330,607 |
| 2022-07-07 | $10.04 | $10.11 | $9.90 | $9.97 | $9.97 | 352,929 |
| 2022-07-06 | $10.04 | $10.09 | $9.78 | $9.90 | $9.90 | 352,505 |
| 2022-07-05 | $9.81 | $10.06 | $9.55 | $10.03 | $10.03 | 555,965 |
| 2022-07-01 | $9.40 | $10.10 | $9.40 | $10.08 | $10.08 | 561,886 |
| 2022-06-30 | $9.35 | $9.45 | $9.06 | $9.43 | $9.43 | 653,386 |
| 2022-06-29 | $9.72 | $9.79 | $9.41 | $9.49 | $9.49 | 434,743 |
| 2022-06-28 | $10.02 | $10.32 | $9.74 | $9.74 | $9.74 | 581,406 |
| 2022-06-27 | $10.00 | $10.06 | $9.74 | $9.97 | $9.97 | 419,304 |
| 2022-06-24 | $9.78 | $10.04 | $9.74 | $9.93 | $9.93 | 832,144 |
| 2022-06-23 | $9.39 | $9.69 | $9.39 | $9.69 | $9.69 | 509,566 |
| 2022-06-22 | $9.21 | $9.59 | $9.08 | $9.32 | $9.32 | 538,317 |
| 2022-06-21 | $9.34 | $9.49 | $9.15 | $9.27 | $9.27 | 573,182 |
| 2022-06-17 | $9.26 | $9.55 | $9.12 | $9.21 | $9.21 | 915,881 |
| 2022-06-16 | $9.15 | $9.28 | $9.03 | $9.15 | $9.15 | 1,181,329 |
| 2022-06-15 | $9.31 | $9.62 | $9.24 | $9.51 | $9.51 | 612,762 |
| 2022-06-14 | $8.96 | $9.19 | $8.79 | $9.15 | $9.15 | 743,689 |
| 2022-06-13 | $8.88 | $9.03 | $8.78 | $8.96 | $8.96 | 488,930 |
| 2022-06-10 | $9.71 | $9.91 | $9.28 | $9.31 | $9.31 | 432,820 |
| 2022-06-09 | $10.27 | $10.36 | $9.83 | $9.85 | $9.85 | 414,119 |
| 2022-06-08 | $10.36 | $10.50 | $10.24 | $10.38 | $10.38 | 311,953 |
| 2022-06-07 | $10.16 | $10.42 | $10.16 | $10.37 | $10.37 | 632,837 |
| 2022-06-06 | $10.44 | $10.45 | $10.22 | $10.27 | $10.27 | 768,940 |
| 2022-06-03 | $10.44 | $10.54 | $10.24 | $10.34 | $10.34 | 399,210 |
| 2022-06-02 | $10.26 | $10.66 | $10.26 | $10.56 | $10.56 | 360,401 |
| 2022-06-01 | $10.29 | $10.45 | $10.04 | $10.25 | $10.25 | 452,214 |
| 2022-05-31 | $10.42 | $10.48 | $10.18 | $10.35 | $10.35 | 660,587 |
| 2022-05-27 | $10.19 | $10.65 | $10.19 | $10.57 | $10.57 | 383,196 |
| 2022-05-26 | $9.86 | $10.32 | $9.86 | $10.15 | $10.15 | 463,765 |
| 2022-05-25 | $9.80 | $9.90 | $9.59 | $9.80 | $9.80 | 1,201,927 |
| 2022-05-24 | $9.61 | $9.85 | $9.43 | $9.80 | $9.80 | 406,623 |
| 2022-05-23 | $10.26 | $10.26 | $9.52 | $9.71 | $9.71 | 513,067 |
| 2022-05-20 | $10.30 | $10.43 | $9.89 | $10.16 | $10.16 | 414,859 |
| 2022-05-19 | $10.18 | $10.43 | $10.08 | $10.13 | $10.13 | 497,241 |
| 2022-05-18 | $10.43 | $10.72 | $10.21 | $10.31 | $10.31 | 570,166 |
| 2022-05-17 | $10.41 | $10.70 | $10.32 | $10.66 | $10.66 | 447,780 |
| 2022-05-16 | $9.90 | $10.28 | $9.87 | $10.15 | $10.15 | 603,534 |
| 2022-05-13 | $9.31 | $9.98 | $9.31 | $9.85 | $9.85 | 562,520 |
| 2022-05-12 | $8.76 | $9.41 | $8.75 | $9.13 | $9.13 | 655,189 |
| 2022-05-11 | $8.92 | $9.39 | $8.83 | $8.87 | $8.87 | 649,755 |
| 2022-05-10 | $9.44 | $9.45 | $8.79 | $9.09 | $9.09 | 723,167 |
| 2022-05-09 | $9.73 | $9.85 | $9.40 | $9.41 | $9.41 | 508,817 |
| 2022-05-06 | $10.65 | $10.72 | $9.72 | $9.94 | $9.94 | 895,331 |
| 2022-05-05 | $10.95 | $11.07 | $10.57 | $10.84 | $10.84 | 727,747 |
| 2022-05-04 | $11.29 | $11.75 | $10.94 | $11.69 | $11.69 | 472,786 |
| 2022-05-03 | $11.35 | $11.43 | $11.02 | $11.29 | $11.29 | 437,647 |
| 2022-05-02 | $11.14 | $11.47 | $11.09 | $11.45 | $11.45 | 466,544 |
| 2022-04-29 | $11.34 | $11.62 | $11.07 | $11.12 | $11.12 | 461,575 |
| 2022-04-28 | $11.50 | $11.71 | $11.03 | $11.45 | $11.45 | 429,635 |
| 2022-04-27 | $11.46 | $11.66 | $11.31 | $11.37 | $11.37 | 340,261 |
| 2022-04-26 | $11.90 | $11.95 | $11.49 | $11.50 | $11.50 | 342,163 |
| 2022-04-25 | $11.67 | $12.11 | $11.61 | $12.04 | $12.04 | 336,669 |
| 2022-04-22 | $11.99 | $12.03 | $11.64 | $11.75 | $11.75 | 283,842 |
| 2022-04-21 | $12.55 | $12.67 | $11.95 | $12.03 | $12.03 | 349,433 |
| 2022-04-20 | $12.78 | $12.91 | $12.34 | $12.41 | $12.41 | 321,749 |
| 2022-04-19 | $12.59 | $12.93 | $12.59 | $12.63 | $12.63 | 510,124 |
| 2022-04-18 | $12.73 | $12.99 | $12.58 | $12.67 | $12.67 | 278,584 |
| 2022-04-14 | $12.95 | $13.08 | $12.76 | $12.82 | $12.82 | 256,640 |
| 2022-04-13 | $12.71 | $12.99 | $12.71 | $12.89 | $12.89 | 325,405 |
| 2022-04-12 | $12.95 | $13.25 | $12.68 | $12.74 | $12.74 | 341,301 |
| 2022-04-11 | $12.53 | $12.85 | $12.41 | $12.68 | $12.68 | 456,870 |
| 2022-04-08 | $13.00 | $13.25 | $12.72 | $12.73 | $12.73 | 363,392 |
| 2022-04-07 | $13.18 | $13.42 | $12.82 | $13.06 | $13.06 | 463,061 |
| 2022-04-06 | $13.58 | $13.81 | $13.16 | $13.25 | $13.25 | 565,767 |
| 2022-04-05 | $14.39 | $14.65 | $13.56 | $13.84 | $13.84 | 532,322 |
| 2022-04-04 | $14.59 | $14.93 | $14.59 | $14.68 | $14.68 | 279,104 |
| 2022-04-01 | $14.53 | $14.73 | $14.35 | $14.61 | $14.61 | 367,489 |
| 2022-03-31 | $14.74 | $14.79 | $14.33 | $14.43 | $14.43 | 387,897 |
| 2022-03-30 | $14.94 | $15.42 | $14.78 | $14.87 | $14.87 | 232,967 |
| 2022-03-29 | $14.88 | $15.65 | $14.73 | $15.05 | $15.05 | 496,623 |
| 2022-03-28 | $14.81 | $14.85 | $14.34 | $14.64 | $14.64 | 298,447 |
| 2022-03-25 | $15.00 | $15.00 | $14.63 | $14.86 | $14.86 | 261,202 |
| 2022-03-24 | $15.05 | $15.08 | $14.66 | $15.01 | $15.01 | 152,252 |
| 2022-03-23 | $15.10 | $15.25 | $14.77 | $14.94 | $14.94 | 296,017 |
| 2022-03-22 | $15.13 | $15.60 | $15.01 | $15.31 | $15.31 | 219,218 |
| 2022-03-21 | $15.42 | $15.46 | $14.81 | $15.09 | $15.09 | 319,330 |
| 2022-03-18 | $15.25 | $15.59 | $15.25 | $15.42 | $15.42 | 694,595 |
| 2022-03-17 | $14.90 | $15.37 | $14.85 | $15.33 | $15.33 | 391,919 |
| 2022-03-16 | $14.56 | $15.14 | $14.50 | $15.07 | $15.07 | 469,874 |
| 2022-03-15 | $14.10 | $14.44 | $13.85 | $14.31 | $14.31 | 390,151 |
| 2022-03-14 | $14.52 | $14.66 | $13.89 | $14.02 | $14.02 | 502,325 |
| 2022-03-11 | $14.49 | $14.76 | $14.38 | $14.57 | $14.57 | 411,757 |
| 2022-03-10 | $14.15 | $14.41 | $13.88 | $14.39 | $14.39 | 435,087 |
| 2022-03-09 | $14.13 | $14.69 | $14.06 | $14.50 | $14.50 | 737,975 |
| 2022-03-08 | $14.20 | $14.43 | $13.76 | $13.84 | $13.84 | 1,065,056 |
| 2022-03-07 | $15.25 | $15.47 | $14.18 | $14.20 | $14.20 | 526,419 |
| 2022-03-04 | $15.63 | $15.70 | $15.27 | $15.38 | $15.38 | 436,777 |
| 2022-03-03 | $16.10 | $16.16 | $15.75 | $15.93 | $15.93 | 507,581 |
| 2022-03-02 | $16.16 | $16.52 | $15.75 | $16.06 | $16.06 | 458,611 |
| 2022-03-01 | $16.11 | $16.43 | $15.79 | $16.01 | $16.01 | 528,527 |
| 2022-02-28 | $15.62 | $16.26 | $15.60 | $16.18 | $16.18 | 645,802 |
| 2022-02-25 | $14.99 | $16.12 | $14.99 | $15.95 | $15.95 | 686,908 |
| 2022-02-24 | $13.40 | $15.02 | $13.00 | $14.94 | $14.94 | 833,138 |
| 2022-02-23 | $14.60 | $14.74 | $14.07 | $14.15 | $14.15 | 571,615 |
| 2022-02-22 | $15.15 | $15.33 | $14.38 | $14.41 | $14.41 | 591,607 |
| 2022-02-18 | $15.79 | $15.97 | $15.10 | $15.31 | $15.31 | 438,222 |
| 2022-02-17 | $16.02 | $16.27 | $15.71 | $15.84 | $15.84 | 281,596 |
| 2022-02-16 | $15.98 | $16.29 | $15.98 | $16.22 | $16.22 | 262,886 |
| 2022-02-15 | $15.77 | $16.20 | $15.77 | $16.19 | $16.19 | 376,554 |
| 2022-02-14 | $15.68 | $15.86 | $15.23 | $15.51 | $15.51 | 377,513 |
| 2022-02-11 | $15.70 | $16.04 | $15.39 | $15.59 | $15.59 | 289,273 |
| 2022-02-10 | $15.66 | $16.05 | $15.50 | $15.61 | $15.61 | 304,818 |
| 2022-02-09 | $16.17 | $16.48 | $15.79 | $16.10 | $16.10 | 384,682 |
| 2022-02-08 | $15.33 | $16.10 | $15.33 | $15.95 | $15.95 | 861,671 |
| 2022-02-07 | $15.40 | $15.93 | $15.18 | $15.27 | $15.27 | 301,603 |
| 2022-02-04 | $14.99 | $15.46 | $14.80 | $15.34 | $15.34 | 279,426 |
| 2022-02-03 | $15.26 | $15.60 | $15.04 | $15.12 | $15.12 | 280,362 |
| 2022-02-02 | $15.91 | $15.97 | $15.37 | $15.59 | $15.59 | 474,037 |
| 2022-02-01 | $15.70 | $15.99 | $15.37 | $15.90 | $15.90 | 504,884 |
| 2022-01-31 | $14.74 | $15.59 | $14.74 | $15.58 | $15.58 | 400,134 |
| 2022-01-28 | $14.68 | $14.86 | $14.38 | $14.85 | $14.85 | 286,717 |
| 2022-01-27 | $15.01 | $15.55 | $14.51 | $14.63 | $14.63 | 496,125 |
| 2022-01-26 | $15.32 | $15.65 | $14.80 | $14.91 | $14.91 | 467,322 |
| 2022-01-25 | $14.88 | $15.14 | $14.48 | $14.94 | $14.94 | 542,356 |
| 2022-01-24 | $14.51 | $15.27 | $14.12 | $15.19 | $15.19 | 581,506 |
| 2022-01-21 | $15.10 | $15.50 | $14.88 | $14.89 | $14.89 | 706,273 |
| 2022-01-20 | $15.66 | $15.94 | $15.20 | $15.20 | $15.20 | 433,834 |
| 2022-01-19 | $15.66 | $15.84 | $15.19 | $15.42 | $15.42 | 593,468 |
| 2022-01-18 | $16.13 | $16.73 | $15.64 | $15.68 | $15.68 | 488,959 |
| 2022-01-14 | $16.10 | $16.55 | $15.95 | $16.41 | $16.41 | 410,286 |
| 2022-01-13 | $16.22 | $16.98 | $16.22 | $16.35 | $16.35 | 621,526 |
| 2022-01-12 | $16.26 | $16.30 | $15.84 | $16.15 | $16.15 | 390,910 |
| 2022-01-11 | $16.13 | $16.25 | $15.82 | $16.03 | $16.03 | 439,862 |
| 2022-01-10 | $15.82 | $16.28 | $15.34 | $16.25 | $16.25 | 586,242 |
| 2022-01-07 | $16.22 | $16.53 | $15.92 | $15.93 | $15.93 | 286,784 |
| 2022-01-06 | $16.10 | $16.40 | $15.83 | $16.23 | $16.23 | 464,183 |
| 2022-01-05 | $16.87 | $17.18 | $16.00 | $16.13 | $16.13 | 491,379 |
| 2022-01-04 | $16.76 | $17.03 | $16.56 | $16.95 | $16.95 | 496,551 |
| 2022-01-03 | $16.15 | $16.89 | $16.13 | $16.54 | $16.54 | 570,733 |
| 2021-12-31 | $16.22 | $16.43 | $16.07 | $16.09 | $16.09 | 562,917 |
| 2021-12-30 | $16.24 | $16.79 | $16.24 | $16.32 | $16.32 | 426,077 |
| 2021-12-29 | $16.64 | $16.77 | $16.14 | $16.23 | $16.23 | 446,965 |
| 2021-12-28 | $16.67 | $16.92 | $16.51 | $16.70 | $16.70 | 574,693 |
| 2021-12-27 | $16.36 | $16.80 | $16.09 | $16.79 | $16.79 | 460,575 |
| 2021-12-23 | $15.92 | $16.36 | $15.78 | $16.30 | $16.30 | 460,891 |
| 2021-12-22 | $15.63 | $16.00 | $15.38 | $15.90 | $15.90 | 823,234 |
| 2021-12-21 | $15.26 | $16.00 | $15.19 | $15.80 | $15.80 | 652,573 |
| 2021-12-20 | $15.24 | $15.27 | $14.84 | $15.07 | $15.07 | 729,826 |
| 2021-12-17 | $15.22 | $15.78 | $14.93 | $15.61 | $15.61 | 1,560,460 |
| 2021-12-16 | $16.17 | $16.28 | $15.34 | $15.36 | $15.36 | 1,294,885 |
| 2021-12-15 | $16.17 | $16.24 | $15.44 | $16.06 | $16.06 | 1,074,650 |
| 2021-12-14 | $16.65 | $16.89 | $16.09 | $16.18 | $16.18 | 876,704 |
| 2021-12-13 | $17.50 | $17.61 | $16.68 | $16.73 | $16.73 | 1,031,642 |
| 2021-12-10 | $18.41 | $18.47 | $17.45 | $17.65 | $17.65 | 732,879 |
| 2021-12-09 | $18.76 | $19.01 | $18.02 | $18.15 | $18.15 | 913,535 |
| 2021-12-08 | $17.75 | $19.09 | $17.68 | $19.04 | $19.04 | 2,443,749 |
| 2021-12-07 | $17.15 | $18.07 | $17.11 | $17.54 | $17.54 | 1,495,019 |
| 2021-12-06 | $16.34 | $17.00 | $16.01 | $16.91 | $16.91 | 922,462 |
| 2021-12-03 | $16.65 | $16.80 | $15.99 | $16.23 | $16.23 | 1,089,140 |
| 2021-12-02 | $16.34 | $16.73 | $15.73 | $16.60 | $16.60 | 1,912,805 |
| 2021-12-01 | $17.00 | $17.66 | $16.30 | $16.57 | $16.57 | 13,366,580 |
| 2021-11-30 | $16.81 | $17.40 | $16.18 | $16.68 | $16.68 | 2,748,384 |
| 2021-11-29 | $16.10 | $17.38 | $15.98 | $16.97 | $16.97 | 3,760,695 |
| 2021-11-26 | $14.43 | $16.20 | $14.38 | $16.12 | $16.12 | 5,243,963 |
| 2021-11-24 | $13.21 | $13.62 | $13.04 | $13.31 | $13.31 | 528,485 |
| 2021-11-23 | $13.00 | $13.33 | $12.88 | $13.27 | $13.27 | 755,245 |
| 2021-11-22 | $12.65 | $13.00 | $12.46 | $12.96 | $12.96 | 597,714 |
| 2021-11-19 | $12.30 | $12.59 | $12.29 | $12.47 | $12.47 | 424,990 |
| 2021-11-18 | $12.79 | $12.79 | $12.20 | $12.47 | $12.47 | 553,766 |
| 2021-11-17 | $13.10 | $13.14 | $12.64 | $12.76 | $12.76 | 457,236 |
| 2021-11-16 | $13.06 | $13.12 | $12.80 | $13.01 | $13.01 | 528,892 |
| 2021-11-15 | $13.37 | $13.45 | $12.98 | $13.16 | $13.16 | 754,533 |
| 2021-11-12 | $13.27 | $13.36 | $13.08 | $13.13 | $13.13 | 503,343 |
| 2021-11-11 | $13.54 | $13.66 | $13.28 | $13.30 | $13.30 | 372,505 |
| 2021-11-10 | $13.54 | $13.82 | $13.35 | $13.49 | $13.49 | 408,297 |
| 2021-11-09 | $13.72 | $13.87 | $13.43 | $13.61 | $13.61 | 476,744 |
| 2021-11-08 | $13.65 | $14.18 | $13.43 | $13.72 | $13.72 | 372,300 |
| 2021-11-05 | $13.99 | $14.25 | $13.53 | $13.67 | $13.67 | 579,635 |
| 2021-11-04 | $13.78 | $13.82 | $12.80 | $13.66 | $13.66 | 980,265 |
| 2021-11-03 | $13.28 | $13.67 | $13.27 | $13.28 | $13.28 | 544,376 |
| 2021-11-02 | $13.53 | $14.20 | $13.22 | $13.45 | $13.45 | 1,101,313 |
| 2021-11-01 | $13.08 | $13.59 | $13.08 | $13.53 | $13.53 | 461,427 |
| 2021-10-29 | $12.87 | $13.11 | $12.85 | $13.02 | $13.02 | 423,997 |
| 2021-10-28 | $12.92 | $13.06 | $12.80 | $12.98 | $12.98 | 326,685 |
| 2021-10-27 | $13.26 | $13.33 | $12.82 | $12.84 | $12.84 | 477,564 |
| 2021-10-26 | $13.20 | $13.56 | $13.05 | $13.31 | $13.31 | 678,706 |
| 2021-10-25 | $12.69 | $13.15 | $12.50 | $13.09 | $13.09 | 670,347 |
| 2021-10-22 | $12.71 | $12.86 | $12.60 | $12.68 | $12.68 | 576,911 |
| 2021-10-21 | $12.53 | $12.78 | $12.45 | $12.71 | $12.71 | 494,140 |
| 2021-10-20 | $12.56 | $12.56 | $12.33 | $12.52 | $12.52 | 577,989 |
| 2021-10-19 | $12.20 | $12.61 | $12.11 | $12.57 | $12.57 | 381,523 |
| 2021-10-18 | $12.17 | $12.25 | $11.93 | $12.23 | $12.23 | 618,916 |
| 2021-10-15 | $12.56 | $12.67 | $12.23 | $12.25 | $12.25 | 536,501 |
| 2021-10-14 | $12.32 | $12.43 | $12.11 | $12.30 | $12.30 | 380,289 |
| 2021-10-13 | $12.08 | $12.22 | $11.94 | $12.17 | $12.17 | 514,898 |
| 2021-10-12 | $12.10 | $12.12 | $11.84 | $12.07 | $12.07 | 525,896 |
| 2021-10-11 | $12.13 | $12.45 | $12.03 | $12.07 | $12.07 | 351,399 |
| 2021-10-08 | $12.16 | $12.22 | $12.01 | $12.12 | $12.12 | 269,176 |
| 2021-10-07 | $11.90 | $12.24 | $11.90 | $12.15 | $12.15 | 386,808 |
| 2021-10-06 | $11.92 | $12.03 | $11.80 | $11.83 | $11.83 | 354,197 |
| 2021-10-05 | $12.23 | $12.44 | $12.05 | $12.06 | $12.06 | 313,579 |
| 2021-10-04 | $12.76 | $12.80 | $12.21 | $12.25 | $12.25 | 247,863 |
| 2021-10-01 | $12.73 | $12.98 | $12.52 | $12.83 | $12.83 | 352,939 |
| 2021-09-30 | $12.78 | $12.96 | $12.51 | $12.65 | $12.65 | 451,984 |
| 2021-09-29 | $13.04 | $13.23 | $12.76 | $12.78 | $12.78 | 346,515 |
| 2021-09-28 | $13.05 | $13.18 | $12.75 | $12.95 | $12.95 | 558,478 |
| 2021-09-27 | $13.23 | $13.38 | $12.97 | $13.18 | $13.18 | 472,654 |
| 2021-09-24 | $12.65 | $13.28 | $12.59 | $13.24 | $13.24 | 399,770 |
| 2021-09-23 | $12.68 | $12.84 | $12.61 | $12.72 | $12.72 | 516,147 |
| 2021-09-22 | $12.50 | $12.91 | $12.50 | $12.58 | $12.58 | 322,443 |
| 2021-09-21 | $12.62 | $12.68 | $12.35 | $12.43 | $12.43 | 362,728 |
| 2021-09-20 | $12.25 | $12.59 | $12.13 | $12.57 | $12.57 | 513,111 |
| 2021-09-17 | $12.70 | $12.86 | $12.33 | $12.64 | $12.64 | 1,090,901 |
| 2021-09-16 | $12.73 | $12.80 | $12.54 | $12.67 | $12.67 | 352,361 |
| 2021-09-15 | $12.41 | $12.74 | $12.20 | $12.66 | $12.66 | 469,485 |
| 2021-09-14 | $12.61 | $12.67 | $12.34 | $12.41 | $12.41 | 434,390 |
| 2021-09-13 | $12.50 | $12.58 | $12.35 | $12.53 | $12.53 | 413,173 |
| 2021-09-10 | $12.37 | $12.46 | $12.23 | $12.40 | $12.40 | 262,543 |
| 2021-09-09 | $12.12 | $12.44 | $12.02 | $12.21 | $12.21 | 298,204 |
| 2021-09-08 | $12.10 | $12.22 | $11.95 | $12.14 | $12.14 | 302,924 |
| 2021-09-07 | $12.62 | $12.73 | $12.16 | $12.17 | $12.17 | 233,872 |
| 2021-09-03 | $12.60 | $12.70 | $12.48 | $12.59 | $12.59 | 256,327 |
| 2021-09-02 | $12.93 | $12.97 | $12.52 | $12.58 | $12.58 | 363,591 |
| 2021-09-01 | $12.84 | $13.06 | $12.65 | $12.88 | $12.88 | 298,753 |
| 2021-08-31 | $12.72 | $13.03 | $12.59 | $12.72 | $12.72 | 313,961 |
| 2021-08-30 | $12.97 | $12.97 | $12.53 | $12.76 | $12.76 | 367,581 |
| 2021-08-27 | $12.45 | $13.05 | $12.41 | $12.95 | $12.95 | 521,364 |
| 2021-08-26 | $12.04 | $12.20 | $11.97 | $12.10 | $12.10 | 260,296 |
| 2021-08-25 | $12.03 | $12.28 | $11.93 | $12.11 | $12.11 | 274,753 |
| 2021-08-24 | $11.99 | $12.22 | $11.90 | $12.06 | $12.06 | 286,654 |
| 2021-08-23 | $11.96 | $12.12 | $11.87 | $11.91 | $11.91 | 220,757 |
| 2021-08-20 | $11.76 | $12.11 | $11.74 | $11.85 | $11.85 | 350,252 |
| 2021-08-19 | $11.76 | $11.89 | $11.53 | $11.76 | $11.76 | 416,618 |
| 2021-08-18 | $12.05 | $12.32 | $11.91 | $11.98 | $11.98 | 401,541 |
| 2021-08-17 | $12.32 | $12.38 | $11.83 | $12.02 | $12.02 | 422,387 |
| 2021-08-16 | $12.95 | $12.95 | $12.54 | $12.54 | $12.54 | 319,470 |
| 2021-08-13 | $13.48 | $13.49 | $13.02 | $13.13 | $13.13 | 220,416 |
| 2021-08-12 | $13.65 | $13.69 | $13.19 | $13.53 | $13.53 | 322,163 |
| 2021-08-11 | $13.60 | $13.80 | $13.47 | $13.68 | $13.68 | 341,393 |
| 2021-08-10 | $13.20 | $13.61 | $13.13 | $13.49 | $13.49 | 466,775 |
| 2021-08-09 | $13.01 | $13.32 | $12.66 | $13.19 | $13.19 | 598,774 |
| 2021-08-06 | $13.25 | $13.57 | $13.01 | $13.04 | $13.04 | 797,645 |
| 2021-08-05 | $12.13 | $13.13 | $12.00 | $12.93 | $12.93 | 773,957 |
| 2021-08-04 | $11.97 | $12.27 | $11.73 | $11.75 | $11.75 | 486,969 |
| 2021-08-03 | $12.25 | $12.39 | $12.01 | $12.14 | $12.14 | 821,679 |
| 2021-08-02 | $12.17 | $12.45 | $12.14 | $12.22 | $12.22 | 313,150 |
| 2021-07-30 | $12.21 | $12.37 | $11.92 | $12.08 | $12.08 | 284,551 |
| 2021-07-29 | $12.25 | $12.53 | $12.20 | $12.33 | $12.33 | 355,307 |
| 2021-07-28 | $12.18 | $12.30 | $11.98 | $12.15 | $12.15 | 322,697 |
| 2021-07-27 | $12.23 | $12.26 | $11.83 | $12.04 | $12.04 | 363,694 |
| 2021-07-26 | $12.37 | $12.70 | $12.24 | $12.45 | $12.45 | 261,959 |
| 2021-07-23 | $12.77 | $12.77 | $12.24 | $12.29 | $12.29 | 318,302 |
| 2021-07-22 | $12.97 | $12.97 | $12.37 | $12.57 | $12.57 | 315,947 |
| 2021-07-21 | $12.79 | $13.33 | $12.73 | $13.10 | $13.10 | 339,645 |
| 2021-07-20 | $12.36 | $12.83 | $12.20 | $12.60 | $12.60 | 423,999 |
| 2021-07-19 | $12.24 | $12.47 | $12.07 | $12.20 | $12.20 | 291,235 |
| 2021-07-16 | $13.06 | $13.18 | $12.61 | $12.75 | $12.75 | 437,083 |
| 2021-07-15 | $12.80 | $12.93 | $12.56 | $12.91 | $12.91 | 363,961 |
| 2021-07-14 | $13.29 | $13.52 | $12.88 | $12.91 | $12.91 | 253,690 |
| 2021-07-13 | $13.18 | $13.28 | $12.89 | $13.08 | $13.08 | 394,885 |
| 2021-07-12 | $12.93 | $13.30 | $12.75 | $13.29 | $13.29 | 339,708 |
| 2021-07-09 | $12.85 | $13.07 | $12.64 | $13.01 | $13.01 | 258,768 |
| 2021-07-08 | $12.57 | $12.85 | $11.99 | $12.66 | $12.66 | 487,449 |
| 2021-07-07 | $13.42 | $13.77 | $12.87 | $12.96 | $12.96 | 473,815 |
| 2021-07-06 | $13.79 | $13.86 | $13.23 | $13.43 | $13.43 | 293,225 |
| 2021-07-02 | $14.53 | $14.61 | $13.76 | $13.78 | $13.78 | 336,313 |
| 2021-07-01 | $14.46 | $14.58 | $14.18 | $14.43 | $14.43 | 480,376 |
| 2021-06-30 | $14.79 | $14.81 | $14.32 | $14.33 | $14.33 | 345,708 |
| 2021-06-29 | $15.04 | $15.07 | $14.74 | $14.81 | $14.81 | 337,984 |
| 2021-06-28 | $15.21 | $15.21 | $14.71 | $14.91 | $14.91 | 575,514 |
| 2021-06-25 | $15.19 | $15.37 | $15.06 | $15.23 | $15.23 | 1,291,968 |
| 2021-06-24 | $14.90 | $15.14 | $14.80 | $15.12 | $15.12 | 306,004 |
| 2021-06-23 | $14.09 | $14.89 | $14.09 | $14.76 | $14.76 | 392,369 |
| 2021-06-22 | $13.87 | $14.16 | $13.77 | $14.07 | $14.07 | 273,275 |
| 2021-06-21 | $13.44 | $13.96 | $13.28 | $13.90 | $13.90 | 383,209 |
| 2021-06-18 | $13.67 | $13.83 | $13.21 | $13.24 | $13.24 | 718,092 |
| 2021-06-17 | $13.86 | $14.14 | $13.61 | $13.85 | $13.85 | 275,266 |
| 2021-06-16 | $14.01 | $14.23 | $13.82 | $14.08 | $14.08 | 226,867 |
| 2021-06-15 | $14.50 | $14.50 | $14.02 | $14.11 | $14.11 | 244,025 |
| 2021-06-14 | $14.16 | $14.63 | $13.96 | $14.43 | $14.43 | 340,600 |
| 2021-06-11 | $14.05 | $14.22 | $14.05 | $14.12 | $14.12 | 184,965 |
| 2021-06-10 | $14.10 | $14.24 | $13.93 | $14.03 | $14.03 | 328,096 |
| 2021-06-09 | $14.52 | $14.60 | $13.98 | $14.00 | $14.00 | 190,227 |
| 2021-06-08 | $14.58 | $14.68 | $14.25 | $14.52 | $14.52 | 286,774 |
| 2021-06-07 | $14.61 | $14.78 | $14.54 | $14.55 | $14.55 | 210,593 |
| 2021-06-04 | $14.64 | $14.80 | $14.51 | $14.51 | $14.51 | 228,094 |
| 2021-06-03 | $14.82 | $14.85 | $14.53 | $14.59 | $14.59 | 295,863 |
| 2021-06-02 | $15.03 | $15.20 | $14.86 | $15.05 | $15.05 | 356,153 |
| 2021-06-01 | $14.77 | $15.08 | $14.50 | $14.88 | $14.88 | 469,992 |
| 2021-05-28 | $14.91 | $14.95 | $14.43 | $14.61 | $14.61 | 393,055 |
| 2021-05-27 | $14.65 | $14.92 | $14.20 | $14.74 | $14.74 | 611,239 |
| 2021-05-26 | $13.79 | $14.58 | $13.79 | $14.48 | $14.48 | 365,711 |
| 2021-05-25 | $14.59 | $14.79 | $13.79 | $13.80 | $13.80 | 370,935 |
| 2021-05-24 | $14.07 | $14.62 | $13.83 | $14.44 | $14.44 | 433,551 |
| 2021-05-21 | $14.10 | $14.19 | $13.78 | $13.88 | $13.88 | 426,572 |
| 2021-05-20 | $13.69 | $13.84 | $13.49 | $13.74 | $13.74 | 210,681 |
| 2021-05-19 | $13.26 | $13.71 | $13.15 | $13.69 | $13.69 | 323,856 |
| 2021-05-18 | $13.46 | $13.84 | $13.46 | $13.62 | $13.62 | 302,378 |
| 2021-05-17 | $13.42 | $13.55 | $13.15 | $13.43 | $13.43 | 377,701 |
| 2021-05-14 | $13.24 | $13.68 | $13.21 | $13.61 | $13.61 | 301,174 |
| 2021-05-13 | $13.13 | $13.52 | $12.83 | $13.01 | $13.01 | 421,927 |
| 2021-05-12 | $13.31 | $13.41 | $12.90 | $12.99 | $12.99 | 394,498 |
| 2021-05-11 | $12.81 | $13.56 | $12.59 | $13.39 | $13.39 | 658,541 |
| 2021-05-10 | $14.09 | $14.25 | $13.34 | $13.36 | $13.36 | 561,097 |
| 2021-05-07 | $13.32 | $14.31 | $13.01 | $13.99 | $13.99 | 871,929 |
| 2021-05-06 | $12.90 | $13.50 | $12.61 | $12.99 | $12.99 | 669,928 |
| 2021-05-05 | $13.10 | $13.44 | $12.95 | $13.11 | $13.11 | 338,795 |
| 2021-05-04 | $13.25 | $13.26 | $12.56 | $12.87 | $12.87 | 634,605 |
| 2021-05-03 | $13.34 | $13.66 | $13.25 | $13.38 | $13.38 | 356,538 |
| 2021-04-30 | $13.31 | $13.47 | $13.12 | $13.21 | $13.21 | 308,739 |
| 2021-04-29 | $13.61 | $13.69 | $13.28 | $13.44 | $13.44 | 201,777 |
| 2021-04-28 | $13.48 | $13.60 | $13.15 | $13.36 | $13.36 | 388,333 |
| 2021-04-27 | $13.65 | $13.70 | $13.34 | $13.48 | $13.48 | 274,400 |
| 2021-04-26 | $13.43 | $13.77 | $13.37 | $13.70 | $13.70 | 335,360 |
| 2021-04-23 | $13.21 | $13.47 | $13.00 | $13.31 | $13.31 | 432,100 |
| 2021-04-22 | $13.08 | $13.64 | $13.03 | $13.10 | $13.10 | 535,397 |
| 2021-04-21 | $12.87 | $13.05 | $12.63 | $12.99 | $12.99 | 464,420 |
| 2021-04-20 | $13.33 | $13.40 | $12.81 | $13.00 | $13.00 | 529,883 |
| 2021-04-19 | $13.76 | $13.90 | $13.34 | $13.46 | $13.46 | 624,073 |
| 2021-04-16 | $14.23 | $14.35 | $13.91 | $13.93 | $13.93 | 418,216 |
| 2021-04-15 | $14.50 | $14.50 | $13.92 | $14.17 | $14.17 | 372,562 |
| 2021-04-14 | $14.40 | $14.83 | $14.18 | $14.19 | $14.19 | 458,734 |
| 2021-04-13 | $13.96 | $14.50 | $13.70 | $14.47 | $14.47 | 432,537 |
| 2021-04-12 | $13.71 | $13.90 | $13.46 | $13.80 | $13.80 | 458,245 |
| 2021-04-09 | $13.51 | $13.90 | $13.44 | $13.68 | $13.68 | 371,216 |
| 2021-04-08 | $13.54 | $13.73 | $13.28 | $13.56 | $13.56 | 882,597 |
| 2021-04-07 | $14.04 | $14.05 | $13.24 | $13.34 | $13.34 | 545,898 |
| 2021-04-06 | $13.47 | $14.25 | $13.43 | $14.08 | $14.08 | 423,285 |
| 2021-04-05 | $13.47 | $13.62 | $12.91 | $13.42 | $13.42 | 763,432 |
| 2021-04-01 | $13.16 | $13.40 | $13.03 | $13.14 | $13.14 | 513,597 |
| 2021-03-31 | $13.08 | $13.65 | $12.90 | $12.96 | $12.96 | 672,323 |
| 2021-03-30 | $12.53 | $12.92 | $12.37 | $12.89 | $12.89 | 421,404 |
| 2021-03-29 | $12.60 | $13.00 | $12.05 | $12.49 | $12.49 | 511,984 |
| 2021-03-26 | $13.00 | $13.06 | $12.25 | $12.71 | $12.71 | 683,869 |
| 2021-03-25 | $12.14 | $12.97 | $12.00 | $12.87 | $12.87 | 453,103 |
| 2021-03-24 | $13.62 | $13.82 | $12.30 | $12.31 | $12.31 | 562,709 |
| 2021-03-23 | $14.15 | $14.35 | $13.28 | $13.39 | $13.39 | 446,647 |
| 2021-03-22 | $14.65 | $14.78 | $14.10 | $14.31 | $14.31 | 267,360 |
| 2021-03-19 | $14.59 | $14.85 | $14.03 | $14.55 | $14.55 | 956,531 |
| 2021-03-18 | $15.06 | $15.47 | $14.50 | $14.57 | $14.57 | 388,381 |
| 2021-03-17 | $14.66 | $15.19 | $14.43 | $15.17 | $15.17 | 394,923 |
| 2021-03-16 | $15.46 | $15.71 | $14.75 | $14.90 | $14.90 | 378,033 |
| 2021-03-15 | $14.61 | $15.33 | $14.60 | $15.30 | $15.30 | 400,957 |
| 2021-03-12 | $14.73 | $15.19 | $14.46 | $15.00 | $15.00 | 1,028,385 |
| 2021-03-11 | $14.49 | $14.85 | $14.25 | $14.56 | $14.56 | 531,047 |
| 2021-03-10 | $14.08 | $14.36 | $13.87 | $14.06 | $14.06 | 468,570 |
| 2021-03-09 | $13.70 | $14.11 | $13.34 | $13.86 | $13.86 | 526,338 |
| 2021-03-08 | $12.94 | $13.62 | $12.70 | $13.27 | $13.27 | 525,274 |
| 2021-03-05 | $13.03 | $13.26 | $11.90 | $12.96 | $12.96 | 456,598 |
| 2021-03-04 | $12.81 | $13.17 | $12.08 | $12.67 | $12.67 | 614,872 |
| 2021-03-03 | $13.84 | $14.21 | $13.10 | $13.13 | $13.13 | 700,538 |
| 2021-03-02 | $14.10 | $14.89 | $13.60 | $14.15 | $14.15 | 1,053,627 |
| 2021-03-01 | $12.76 | $14.23 | $12.52 | $14.18 | $14.18 | 1,719,015 |
| 2021-02-26 | $12.36 | $12.48 | $10.73 | $11.67 | $11.67 | 1,401,547 |
| 2021-02-25 | $13.11 | $14.38 | $11.94 | $12.47 | $12.47 | 2,034,951 |
| 2021-02-24 | $13.40 | $14.43 | $12.89 | $14.30 | $14.30 | 1,682,505 |
| 2021-02-23 | $12.75 | $13.30 | $12.02 | $13.25 | $13.25 | 581,994 |
| 2021-02-22 | $13.05 | $13.66 | $12.87 | $13.02 | $13.02 | 725,843 |
| 2021-02-19 | $12.90 | $13.20 | $12.86 | $13.13 | $13.13 | 525,972 |
| 2021-02-18 | $12.59 | $13.01 | $12.42 | $12.86 | $12.86 | 396,708 |
| 2021-02-17 | $12.90 | $13.01 | $12.53 | $12.72 | $12.72 | 320,389 |
| 2021-02-16 | $13.34 | $13.38 | $12.86 | $13.11 | $13.11 | 377,734 |
| 2021-02-12 | $13.16 | $13.58 | $13.06 | $13.23 | $13.23 | 424,220 |
| 2021-02-11 | $13.31 | $13.77 | $13.25 | $13.40 | $13.40 | 444,232 |
| 2021-02-10 | $13.52 | $13.73 | $13.17 | $13.19 | $13.19 | 389,313 |
| 2021-02-09 | $13.69 | $13.70 | $13.04 | $13.40 | $13.40 | 539,850 |
| 2021-02-08 | $13.63 | $13.84 | $13.31 | $13.70 | $13.70 | 805,115 |
| 2021-02-05 | $13.30 | $13.49 | $13.07 | $13.49 | $13.49 | 316,443 |
| 2021-02-04 | $12.86 | $13.08 | $12.60 | $13.06 | $13.06 | 229,096 |
| 2021-02-03 | $12.50 | $12.83 | $12.39 | $12.73 | $12.73 | 358,532 |
| 2021-02-02 | $12.47 | $12.59 | $12.07 | $12.55 | $12.55 | 332,051 |
| 2021-02-01 | $11.81 | $12.46 | $11.51 | $12.19 | $12.19 | 717,427 |
| 2021-01-29 | $12.05 | $12.14 | $11.50 | $11.61 | $11.61 | 643,782 |
| 2021-01-28 | $12.62 | $12.79 | $11.97 | $12.13 | $12.13 | 461,937 |
| 2021-01-27 | $13.00 | $13.08 | $12.17 | $12.62 | $12.62 | 653,544 |
| 2021-01-26 | $13.89 | $14.15 | $13.31 | $13.36 | $13.36 | 409,980 |
| 2021-01-25 | $13.54 | $13.93 | $13.13 | $13.70 | $13.70 | 418,000 |
| 2021-01-22 | $13.21 | $13.60 | $12.87 | $13.60 | $13.60 | 346,696 |
| 2021-01-21 | $12.96 | $13.86 | $12.96 | $13.47 | $13.47 | 950,113 |
| 2021-01-20 | $12.75 | $13.00 | $12.52 | $12.81 | $12.81 | 348,480 |
| 2021-01-19 | $12.70 | $12.78 | $12.05 | $12.68 | $12.68 | 494,545 |
| 2021-01-15 | $12.40 | $13.03 | $12.28 | $12.44 | $12.44 | 914,776 |
| 2021-01-14 | $11.91 | $12.94 | $11.82 | $12.64 | $12.64 | 722,825 |
| 2021-01-13 | $12.27 | $12.40 | $11.63 | $11.69 | $11.69 | 314,208 |
| 2021-01-12 | $11.93 | $12.26 | $11.74 | $12.24 | $12.24 | 291,019 |
| 2021-01-11 | $11.61 | $12.30 | $11.61 | $11.74 | $11.74 | 413,950 |
| 2021-01-08 | $12.38 | $12.39 | $11.69 | $11.96 | $11.96 | 391,803 |
| 2021-01-07 | $12.28 | $12.38 | $11.99 | $12.17 | $12.17 | 396,123 |
| 2021-01-06 | $11.69 | $12.46 | $11.61 | $12.12 | $12.12 | 596,638 |
| 2021-01-05 | $11.38 | $11.67 | $11.31 | $11.50 | $11.50 | 326,850 |
| 2021-01-04 | $11.22 | $11.54 | $11.08 | $11.39 | $11.39 | 565,261 |
| 2020-12-31 | $11.46 | $11.48 | $11.24 | $11.30 | $11.30 | 306,977 |
| 2020-12-30 | $11.38 | $11.72 | $11.37 | $11.49 | $11.49 | 356,476 |
| 2020-12-29 | $11.31 | $11.44 | $10.87 | $11.31 | $11.31 | 709,870 |
| 2020-12-28 | $11.67 | $11.98 | $11.33 | $11.81 | $11.81 | 617,012 |
| 2020-12-24 | $11.58 | $11.72 | $11.31 | $11.44 | $11.44 | 312,019 |
| 2020-12-23 | $11.81 | $11.94 | $11.34 | $11.39 | $11.39 | 589,744 |
| 2020-12-22 | $12.26 | $12.39 | $11.71 | $11.72 | $11.72 | 650,542 |
| 2020-12-21 | $11.94 | $12.25 | $11.83 | $12.16 | $12.16 | 565,053 |
| 2020-12-18 | $12.80 | $12.96 | $12.26 | $12.31 | $12.31 | 908,011 |
| 2020-12-17 | $13.03 | $13.06 | $12.68 | $12.79 | $12.79 | 603,315 |
| 2020-12-16 | $13.42 | $13.42 | $12.68 | $13.04 | $13.04 | 695,579 |
| 2020-12-15 | $13.06 | $13.41 | $12.66 | $13.37 | $13.37 | 630,714 |
| 2020-12-14 | $12.83 | $13.33 | $12.73 | $13.01 | $13.01 | 855,049 |
| 2020-12-11 | $12.26 | $12.70 | $12.13 | $12.46 | $12.46 | 591,082 |
| 2020-12-10 | $11.57 | $12.54 | $11.52 | $12.49 | $12.49 | 707,511 |
| 2020-12-09 | $11.59 | $12.39 | $11.44 | $11.79 | $11.79 | 1,111,812 |
| 2020-12-08 | $11.14 | $11.53 | $11.14 | $11.48 | $11.48 | 720,894 |
| 2020-12-07 | $11.44 | $11.54 | $11.08 | $11.27 | $11.27 | 492,847 |
| 2020-12-04 | $11.06 | $11.68 | $11.02 | $11.50 | $11.50 | 935,858 |
| 2020-12-03 | $11.00 | $11.24 | $10.87 | $10.98 | $10.98 | 553,730 |
| 2020-12-02 | $11.07 | $11.12 | $10.65 | $10.97 | $10.97 | 825,792 |
| 2020-12-01 | $11.27 | $11.38 | $10.95 | $11.06 | $11.06 | 946,912 |
| 2020-11-30 | $11.25 | $11.45 | $10.91 | $11.17 | $11.17 | 700,253 |
| 2020-11-27 | $11.61 | $11.63 | $11.08 | $11.30 | $11.30 | 553,357 |
| 2020-11-25 | $11.08 | $11.50 | $10.70 | $11.49 | $11.49 | 1,124,636 |
| 2020-11-24 | $11.10 | $11.73 | $10.98 | $11.21 | $11.21 | 1,243,989 |
| 2020-11-23 | $10.70 | $11.16 | $10.64 | $11.04 | $11.04 | 1,063,522 |
| 2020-11-20 | $10.00 | $10.63 | $10.00 | $10.62 | $10.62 | 2,971,870 |
| 2020-11-19 | $9.58 | $10.02 | $9.55 | $10.02 | $10.02 | 616,798 |
| 2020-11-18 | $9.70 | $9.89 | $9.57 | $9.68 | $9.68 | 849,344 |
| 2020-11-17 | $9.21 | $9.69 | $9.18 | $9.60 | $9.60 | 734,999 |
| 2020-11-16 | $9.01 | $9.38 | $8.94 | $9.30 | $9.30 | 857,357 |
| 2020-11-13 | $8.96 | $9.13 | $8.80 | $8.81 | $8.81 | 781,690 |
| 2020-11-12 | $9.32 | $9.45 | $8.67 | $8.76 | $8.76 | 922,123 |
| 2020-11-11 | $8.98 | $9.49 | $8.92 | $9.47 | $9.47 | 1,174,330 |
| 2020-11-10 | $9.01 | $9.30 | $8.48 | $8.89 | $8.89 | 1,329,821 |
| 2020-11-09 | $9.10 | $9.39 | $8.40 | $8.85 | $8.85 | 2,644,372 |
| 2020-11-06 | $8.84 | $9.46 | $8.70 | $9.32 | $9.32 | 1,569,271 |
| 2020-11-05 | $8.42 | $8.76 | $8.42 | $8.75 | $8.75 | 734,309 |
| 2020-11-04 | $8.11 | $8.43 | $8.06 | $8.22 | $8.22 | 557,597 |
| 2020-11-03 | $8.20 | $8.39 | $8.06 | $8.21 | $8.21 | 840,909 |
| 2020-11-02 | $7.53 | $8.06 | $7.51 | $8.01 | $8.01 | 1,053,378 |
| 2020-10-30 | $7.59 | $7.72 | $7.23 | $7.39 | $7.39 | 1,112,621 |
| 2020-10-29 | $7.65 | $7.80 | $7.55 | $7.68 | $7.68 | 642,677 |
| 2020-10-28 | $7.71 | $7.94 | $7.56 | $7.60 | $7.60 | 1,117,991 |
| 2020-10-27 | $8.26 | $8.30 | $7.87 | $8.01 | $8.01 | 863,190 |
| 2020-10-26 | $8.80 | $8.92 | $8.16 | $8.31 | $8.31 | 897,342 |
| 2020-10-23 | $8.88 | $9.31 | $8.78 | $8.95 | $8.95 | 970,907 |
| 2020-10-22 | $8.44 | $8.92 | $8.43 | $8.82 | $8.82 | 906,603 |
| 2020-10-21 | $8.64 | $8.71 | $8.14 | $8.43 | $8.43 | 1,373,704 |
| 2020-10-20 | $8.58 | $8.86 | $8.37 | $8.65 | $8.65 | 1,312,176 |
| 2020-10-19 | $9.20 | $9.22 | $8.51 | $8.52 | $8.52 | 1,598,538 |
| 2020-10-16 | $10.03 | $10.15 | $9.15 | $9.21 | $9.21 | 3,265,581 |
| 2020-10-15 | $9.30 | $10.10 | $8.94 | $10.06 | $10.06 | 10,946,103 |
| 2020-10-14 | $8.27 | $8.55 | $8.01 | $8.01 | $8.01 | 742,407 |
| 2020-10-13 | $8.32 | $8.42 | $8.18 | $8.30 | $8.30 | 458,815 |
| 2020-10-12 | $8.73 | $8.86 | $8.42 | $8.44 | $8.44 | 602,482 |
| 2020-10-09 | $9.00 | $9.05 | $8.57 | $8.66 | $8.66 | 632,789 |
| 2020-10-08 | $8.89 | $9.03 | $8.76 | $8.91 | $8.91 | 408,522 |
| 2020-10-07 | $8.81 | $8.95 | $8.65 | $8.75 | $8.75 | 649,449 |
| 2020-10-06 | $9.10 | $9.16 | $8.69 | $8.70 | $8.70 | 754,799 |
| 2020-10-05 | $8.70 | $8.99 | $8.67 | $8.93 | $8.93 | 511,168 |
| 2020-10-02 | $8.42 | $8.72 | $8.24 | $8.61 | $8.61 | 788,837 |
| 2020-10-01 | $8.18 | $8.79 | $8.12 | $8.78 | $8.78 | 1,117,718 |
| 2020-09-30 | $8.11 | $8.40 | $8.04 | $8.08 | $8.08 | 963,931 |
| 2020-09-29 | $8.04 | $8.20 | $7.91 | $8.12 | $8.12 | 764,405 |
| 2020-09-28 | $7.73 | $8.12 | $7.73 | $8.04 | $8.04 | 897,121 |
| 2020-09-25 | $7.56 | $7.60 | $7.24 | $7.56 | $7.56 | 1,318,516 |
| 2020-09-24 | $8.09 | $8.17 | $7.59 | $7.60 | $7.60 | 1,032,999 |
| 2020-09-23 | $8.42 | $8.66 | $8.17 | $8.18 | $8.18 | 1,499,507 |
| 2020-09-22 | $8.49 | $8.72 | $8.36 | $8.39 | $8.39 | 1,226,639 |
| 2020-09-21 | $8.42 | $8.47 | $8.02 | $8.42 | $8.42 | 915,764 |
| 2020-09-18 | $8.79 | $8.83 | $8.26 | $8.60 | $8.60 | 1,534,844 |
| 2020-09-17 | $8.86 | $8.90 | $8.56 | $8.72 | $8.72 | 1,133,261 |
| 2020-09-16 | $8.96 | $9.62 | $8.93 | $9.13 | $9.13 | 2,002,793 |
| 2020-09-15 | $8.66 | $8.84 | $8.41 | $8.46 | $8.46 | 774,056 |
| 2020-09-14 | $8.19 | $8.70 | $8.13 | $8.55 | $8.55 | 902,712 |
| 2020-09-11 | $8.32 | $8.34 | $7.92 | $8.06 | $8.06 | 695,961 |
| 2020-09-10 | $8.32 | $8.52 | $8.26 | $8.28 | $8.28 | 623,357 |
| 2020-09-09 | $8.44 | $8.45 | $8.06 | $8.26 | $8.26 | 765,066 |
| 2020-09-08 | $8.18 | $8.59 | $8.15 | $8.37 | $8.37 | 466,594 |
| 2020-09-04 | $8.67 | $8.67 | $8.05 | $8.38 | $8.38 | 721,127 |
| 2020-09-03 | $8.97 | $9.09 | $8.38 | $8.48 | $8.48 | 982,022 |
| 2020-09-02 | $8.85 | $9.04 | $8.60 | $9.01 | $9.01 | 886,633 |
| 2020-09-01 | $8.72 | $8.97 | $8.62 | $8.86 | $8.86 | 635,245 |
| 2020-08-31 | $9.17 | $9.17 | $8.55 | $8.68 | $8.68 | 1,029,497 |
| 2020-08-28 | $9.05 | $9.25 | $9.01 | $9.17 | $9.17 | 655,887 |
| 2020-08-27 | $9.32 | $9.45 | $8.80 | $9.05 | $9.05 | 1,226,295 |
| 2020-08-26 | $9.66 | $9.88 | $9.25 | $9.29 | $9.29 | 1,363,704 |
| 2020-08-25 | $9.36 | $9.83 | $9.11 | $9.67 | $9.67 | 1,884,301 |
| 2020-08-24 | $8.85 | $9.47 | $8.78 | $9.41 | $9.41 | 1,433,198 |
| 2020-08-21 | $8.58 | $8.86 | $8.43 | $8.71 | $8.71 | 1,281,688 |
| 2020-08-20 | $8.34 | $8.72 | $8.17 | $8.58 | $8.58 | 1,150,546 |
| 2020-08-19 | $8.60 | $8.87 | $8.43 | $8.50 | $8.50 | 895,137 |
| 2020-08-18 | $8.18 | $8.65 | $8.01 | $8.53 | $8.53 | 1,220,430 |
| 2020-08-17 | $8.62 | $8.65 | $7.89 | $8.18 | $8.18 | 1,326,116 |
| 2020-08-14 | $8.39 | $8.66 | $8.26 | $8.64 | $8.64 | 1,078,902 |
| 2020-08-13 | $8.14 | $8.51 | $8.03 | $8.47 | $8.47 | 1,165,444 |
| 2020-08-12 | $8.78 | $8.82 | $8.11 | $8.20 | $8.20 | 1,375,651 |
| 2020-08-11 | $8.95 | $9.16 | $8.68 | $8.69 | $8.69 | 1,581,271 |
| 2020-08-10 | $9.30 | $9.47 | $8.69 | $8.73 | $8.73 | 1,429,608 |
| 2020-08-07 | $9.15 | $9.66 | $9.09 | $9.22 | $9.22 | 3,096,511 |
| 2020-08-06 | $8.79 | $9.19 | $8.74 | $9.15 | $9.15 | 2,259,251 |
| 2020-08-05 | $8.91 | $9.05 | $8.61 | $8.69 | $8.69 | 1,291,547 |
| 2020-08-04 | $8.78 | $9.20 | $8.52 | $8.76 | $8.76 | 1,869,777 |
| 2020-08-03 | $8.12 | $8.82 | $8.12 | $8.77 | $8.77 | 2,299,522 |
| 2020-07-31 | $8.31 | $8.37 | $7.77 | $8.12 | $8.12 | 2,358,612 |
| 2020-07-30 | $8.00 | $8.44 | $7.13 | $8.32 | $8.32 | 5,221,356 |
| 2020-07-29 | $6.60 | $7.01 | $6.32 | $6.89 | $6.89 | 1,995,327 |
| 2020-07-28 | $6.33 | $6.83 | $6.32 | $6.59 | $6.59 | 1,040,281 |
| 2020-07-27 | $6.20 | $6.54 | $6.17 | $6.38 | $6.38 | 967,471 |
| 2020-07-24 | $6.18 | $6.40 | $6.09 | $6.21 | $6.21 | 731,739 |
| 2020-07-23 | $6.14 | $6.55 | $6.08 | $6.32 | $6.32 | 1,255,662 |
| 2020-07-22 | $5.86 | $6.25 | $5.84 | $6.21 | $6.21 | 666,488 |
| 2020-07-21 | $6.04 | $6.21 | $5.86 | $5.91 | $5.91 | 780,810 |
| 2020-07-20 | $5.86 | $5.94 | $5.72 | $5.91 | $5.91 | 607,453 |
| 2020-07-17 | $6.10 | $6.15 | $5.78 | $5.91 | $5.91 | 771,700 |
| 2020-07-16 | $6.00 | $6.30 | $5.94 | $6.11 | $6.11 | 1,246,300 |
| 2020-07-15 | $5.66 | $6.19 | $5.66 | $6.15 | $6.15 | 1,438,900 |
| 2020-07-14 | $5.74 | $5.76 | $5.45 | $5.55 | $5.55 | 1,089,500 |
| 2020-07-13 | $5.90 | $6.18 | $5.73 | $5.74 | $5.74 | 1,336,700 |
| 2020-07-10 | $5.35 | $5.86 | $5.25 | $5.84 | $5.84 | 1,087,400 |
| 2020-07-09 | $5.67 | $5.72 | $5.32 | $5.35 | $5.35 | 1,371,800 |
| 2020-07-08 | $5.62 | $5.70 | $5.42 | $5.65 | $5.65 | 933,700 |
| 2020-07-07 | $5.76 | $5.91 | $5.60 | $5.62 | $5.62 | 624,600 |
| 2020-07-06 | $5.82 | $5.99 | $5.66 | $5.82 | $5.82 | 926,700 |
| 2020-07-02 | $5.86 | $5.97 | $5.63 | $5.64 | $5.64 | 799,600 |
| 2020-07-01 | $5.82 | $6.11 | $5.68 | $5.68 | $5.68 | 1,366,100 |
| 2020-06-30 | $5.83 | $6.01 | $5.71 | $5.76 | $5.76 | 1,438,000 |
| 2020-06-29 | $5.67 | $6.06 | $5.51 | $5.91 | $5.91 | 887,300 |
| 2020-06-26 | $6.04 | $6.13 | $5.50 | $5.58 | $5.58 | 1,519,770 |
| 2020-06-25 | $6.08 | $6.30 | $6.00 | $6.14 | $6.14 | 679,909 |
| 2020-06-24 | $6.46 | $6.56 | $5.95 | $6.16 | $6.16 | 1,147,562 |
| 2020-06-23 | $6.60 | $6.77 | $6.34 | $6.63 | $6.63 | 864,826 |
| 2020-06-22 | $6.61 | $6.69 | $6.43 | $6.53 | $6.53 | 961,338 |
| 2020-06-19 | $6.94 | $7.03 | $6.40 | $6.52 | $6.52 | 1,538,991 |
| 2020-06-18 | $6.17 | $6.95 | $6.14 | $6.84 | $6.84 | 1,836,605 |
| 2020-06-17 | $6.49 | $6.53 | $6.07 | $6.23 | $6.23 | 1,340,021 |
| 2020-06-16 | $6.78 | $7.18 | $6.50 | $6.60 | $6.60 | 1,598,271 |
| 2020-06-15 | $6.01 | $6.45 | $5.87 | $6.28 | $6.28 | 1,634,830 |
| 2020-06-12 | $6.49 | $6.78 | $6.13 | $6.28 | $6.28 | 1,430,969 |
| 2020-06-11 | $6.47 | $6.63 | $6.01 | $6.04 | $6.04 | 2,013,072 |
| 2020-06-10 | $7.75 | $7.75 | $6.99 | $7.00 | $7.00 | 1,646,159 |
| 2020-06-09 | $8.00 | $8.10 | $7.74 | $7.91 | $7.91 | 1,343,755 |
| 2020-06-08 | $8.00 | $8.23 | $7.91 | $8.22 | $8.22 | 1,459,924 |
| 2020-06-05 | $7.56 | $8.17 | $7.54 | $7.67 | $7.67 | 2,904,980 |
| 2020-06-04 | $7.12 | $7.24 | $7.01 | $7.14 | $7.14 | 1,537,341 |
| 2020-06-03 | $6.78 | $7.28 | $6.69 | $7.20 | $7.20 | 1,614,496 |
| 2020-06-02 | $6.31 | $6.70 | $6.28 | $6.66 | $6.66 | 1,177,118 |
| 2020-06-01 | $6.20 | $6.37 | $6.04 | $6.26 | $6.26 | 1,224,521 |
| 2020-05-29 | $6.06 | $6.22 | $5.92 | $6.17 | $6.17 | 998,110 |
| 2020-05-28 | $6.72 | $6.86 | $6.02 | $6.04 | $6.04 | 1,241,801 |
| 2020-05-27 | $6.75 | $6.88 | $6.24 | $6.70 | $6.70 | 1,660,388 |
| 2020-05-26 | $6.25 | $6.64 | $6.14 | $6.49 | $6.49 | 1,664,263 |
| 2020-05-22 | $6.16 | $6.18 | $5.83 | $6.05 | $6.05 | 1,190,274 |
| 2020-05-21 | $5.66 | $6.15 | $5.62 | $6.10 | $6.10 | 1,974,359 |
| 2020-05-20 | $5.36 | $5.75 | $5.33 | $5.75 | $5.75 | 1,749,219 |
| 2020-05-19 | $5.45 | $5.61 | $5.09 | $5.21 | $5.21 | 1,344,264 |
| 2020-05-18 | $5.52 | $5.78 | $5.33 | $5.54 | $5.54 | 1,848,073 |
| 2020-05-15 | $4.86 | $5.45 | $4.77 | $5.29 | $5.29 | 1,964,118 |
| 2020-05-14 | $5.02 | $5.05 | $4.55 | $4.93 | $4.93 | 1,658,083 |
| 2020-05-13 | $5.24 | $5.30 | $4.75 | $4.94 | $4.94 | 1,649,072 |
| 2020-05-12 | $5.81 | $5.86 | $5.24 | $5.28 | $5.28 | 2,046,710 |
| 2020-05-11 | $6.00 | $6.08 | $5.70 | $5.80 | $5.80 | 2,102,221 |
| 2020-05-08 | $5.75 | $6.87 | $5.75 | $6.04 | $6.04 | 6,040,789 |
| 2020-05-07 | $6.41 | $6.74 | $5.55 | $5.57 | $5.57 | 8,170,445 |
| 2020-05-06 | $5.30 | $7.40 | $5.03 | $6.91 | $6.91 | 21,811,446 |
| 2020-05-05 | $4.78 | $4.83 | $4.45 | $4.52 | $4.52 | 1,729,190 |
| 2020-05-04 | $4.80 | $4.96 | $4.62 | $4.95 | $4.95 | 733,721 |
| 2020-05-01 | $4.98 | $5.03 | $4.63 | $4.89 | $4.89 | 1,183,253 |
| 2020-04-30 | $5.58 | $5.58 | $4.97 | $5.18 | $5.18 | 1,274,915 |
| 2020-04-29 | $5.11 | $5.62 | $5.10 | $5.49 | $5.49 | 2,169,260 |
| 2020-04-28 | $4.90 | $5.11 | $4.66 | $4.79 | $4.79 | 1,348,474 |
| 2020-04-27 | $4.32 | $4.85 | $4.32 | $4.71 | $4.71 | 1,344,344 |
| 2020-04-24 | $4.07 | $4.31 | $3.96 | $4.26 | $4.26 | 1,392,248 |
| 2020-04-23 | $4.09 | $4.31 | $3.97 | $4.05 | $4.05 | 1,415,362 |
| 2020-04-22 | $4.13 | $4.19 | $3.99 | $4.03 | $4.03 | 920,565 |
| 2020-04-21 | $3.95 | $4.07 | $3.81 | $4.05 | $4.05 | 889,859 |
| 2020-04-20 | $4.12 | $4.31 | $3.98 | $4.06 | $4.06 | 1,062,883 |
| 2020-04-17 | $4.07 | $4.20 | $3.98 | $4.15 | $4.15 | 2,461,029 |
| 2020-04-16 | $4.26 | $4.26 | $3.82 | $3.92 | $3.92 | 1,589,765 |
| 2020-04-15 | $4.16 | $4.21 | $3.92 | $4.20 | $4.20 | 1,984,298 |
| 2020-04-14 | $4.29 | $4.40 | $4.07 | $4.29 | $4.29 | 1,475,052 |
| 2020-04-13 | $4.43 | $4.49 | $4.09 | $4.22 | $4.22 | 1,547,339 |
| 2020-04-09 | $4.65 | $4.69 | $4.11 | $4.33 | $4.33 | 2,151,672 |
| 2020-04-08 | $4.05 | $4.65 | $3.91 | $4.46 | $4.46 | 2,435,155 |
| 2020-04-07 | $4.25 | $4.53 | $3.84 | $3.94 | $3.94 | 1,536,263 |
| 2020-04-06 | $3.93 | $4.10 | $3.81 | $4.03 | $4.03 | 1,428,837 |
| 2020-04-03 | $3.67 | $3.77 | $3.25 | $3.62 | $3.62 | 1,943,436 |
| 2020-04-02 | $3.97 | $3.97 | $3.57 | $3.61 | $3.61 | 1,199,950 |
| 2020-04-01 | $4.00 | $4.19 | $3.85 | $3.90 | $3.90 | 1,217,928 |
| 2020-03-31 | $4.58 | $4.92 | $4.26 | $4.30 | $4.30 | 2,265,397 |
| 2020-03-30 | $3.83 | $5.10 | $3.70 | $4.67 | $4.67 | 3,328,188 |
| 2020-03-27 | $4.01 | $4.05 | $3.68 | $3.70 | $3.70 | 1,832,032 |
| 2020-03-26 | $4.21 | $4.65 | $3.92 | $4.28 | $4.28 | 4,068,902 |
| 2020-03-25 | $3.92 | $4.64 | $3.54 | $4.15 | $4.15 | 3,029,353 |
| 2020-03-24 | $3.92 | $4.00 | $3.69 | $3.94 | $3.94 | 3,437,505 |
| 2020-03-23 | $4.13 | $4.15 | $3.52 | $3.73 | $3.73 | 1,750,305 |
| 2020-03-20 | $4.83 | $5.10 | $3.95 | $4.09 | $4.09 | 2,482,487 |
| 2020-03-19 | $5.13 | $5.20 | $4.26 | $4.77 | $4.77 | 2,995,233 |
| 2020-03-18 | $5.73 | $5.88 | $5.10 | $5.40 | $5.40 | 1,308,825 |
| 2020-03-17 | $6.20 | $6.50 | $5.62 | $6.15 | $6.15 | 1,405,351 |
| 2020-03-16 | $6.17 | $6.72 | $6.05 | $6.10 | $6.10 | 1,168,296 |
| 2020-03-13 | $6.16 | $7.16 | $5.81 | $7.15 | $7.15 | 1,475,751 |
| 2020-03-12 | $5.75 | $6.22 | $5.63 | $5.77 | $5.77 | 1,199,472 |
| 2020-03-11 | $6.63 | $6.79 | $6.05 | $6.13 | $6.13 | 1,150,284 |
| 2020-03-10 | $6.82 | $7.22 | $6.42 | $6.87 | $6.87 | 1,438,532 |
| 2020-03-09 | $6.82 | $7.22 | $6.43 | $6.71 | $6.71 | 2,297,029 |
| 2020-03-06 | $7.16 | $7.62 | $6.99 | $7.10 | $7.10 | 1,655,063 |
| 2020-03-05 | $7.83 | $7.89 | $7.37 | $7.41 | $7.41 | 1,725,083 |
| 2020-03-04 | $7.62 | $7.90 | $7.29 | $7.76 | $7.76 | 992,930 |
| 2020-03-03 | $8.12 | $8.25 | $7.32 | $7.48 | $7.48 | 1,813,061 |
| 2020-03-02 | $9.10 | $9.10 | $7.55 | $7.91 | $7.91 | 2,528,446 |
| 2020-02-28 | $7.90 | $9.11 | $7.83 | $9.08 | $9.08 | 2,040,252 |
| 2020-02-27 | $8.58 | $8.66 | $8.16 | $8.22 | $8.22 | 2,397,133 |
| 2020-02-26 | $10.33 | $10.47 | $8.62 | $8.89 | $8.89 | 3,797,016 |
| 2020-02-25 | $12.12 | $12.16 | $10.39 | $10.58 | $10.58 | 2,851,640 |
| 2020-02-24 | $11.54 | $12.11 | $11.30 | $12.06 | $12.06 | 894,286 |
| 2020-02-21 | $11.59 | $12.41 | $11.46 | $12.02 | $12.02 | 1,331,124 |
| 2020-02-20 | $11.34 | $11.90 | $11.34 | $11.84 | $11.84 | 878,976 |
| 2020-02-19 | $10.92 | $11.61 | $10.58 | $11.38 | $11.38 | 2,687,873 |
| 2020-02-18 | $11.02 | $11.08 | $10.68 | $10.79 | $10.79 | 747,478 |
| 2020-02-14 | $11.36 | $11.46 | $10.29 | $11.01 | $11.01 | 1,499,871 |
| 2020-02-13 | $12.30 | $12.38 | $11.44 | $11.49 | $11.49 | 1,199,313 |
| 2020-02-12 | $12.87 | $13.06 | $12.26 | $12.40 | $12.40 | 675,361 |
| 2020-02-11 | $12.61 | $13.08 | $12.46 | $12.77 | $12.77 | 812,299 |
| 2020-02-10 | $12.83 | $12.92 | $12.32 | $12.47 | $12.47 | 484,953 |
| 2020-02-07 | $13.20 | $13.31 | $12.88 | $12.92 | $12.92 | 573,672 |
| 2020-02-06 | $13.24 | $13.47 | $13.07 | $13.31 | $13.31 | 629,593 |
| 2020-02-05 | $12.78 | $13.19 | $12.78 | $13.15 | $13.15 | 919,107 |
| 2020-02-04 | $12.70 | $13.10 | $12.53 | $12.62 | $12.62 | 867,333 |
| 2020-02-03 | $11.78 | $12.48 | $11.78 | $12.47 | $12.47 | 749,980 |
| 2020-01-31 | $12.10 | $12.10 | $11.41 | $11.67 | $11.67 | 822,945 |
| 2020-01-30 | $12.06 | $12.33 | $11.92 | $12.15 | $12.15 | 627,726 |
| 2020-01-29 | $12.39 | $12.43 | $11.90 | $12.25 | $12.25 | 816,173 |
| 2020-01-28 | $12.25 | $12.41 | $12.16 | $12.37 | $12.37 | 619,548 |
| 2020-01-27 | $11.88 | $12.12 | $11.62 | $12.11 | $12.11 | 1,011,285 |
| 2020-01-24 | $12.73 | $12.81 | $11.83 | $12.24 | $12.24 | 875,819 |
| 2020-01-23 | $12.55 | $12.81 | $12.08 | $12.67 | $12.67 | 771,693 |
| 2020-01-22 | $13.14 | $13.18 | $12.59 | $12.61 | $12.61 | 720,523 |
| 2020-01-21 | $12.94 | $13.26 | $12.81 | $13.11 | $13.11 | 655,217 |
| 2020-01-17 | $12.98 | $13.04 | $12.74 | $12.96 | $12.96 | 761,005 |
| 2020-01-16 | $12.10 | $12.91 | $12.00 | $12.90 | $12.90 | 935,618 |
| 2020-01-15 | $11.51 | $12.18 | $11.50 | $11.99 | $11.99 | 814,780 |
| 2020-01-14 | $11.21 | $11.65 | $11.11 | $11.50 | $11.50 | 807,013 |
| 2020-01-13 | $11.26 | $11.38 | $11.06 | $11.34 | $11.34 | 781,020 |
| 2020-01-10 | $11.49 | $11.50 | $11.24 | $11.26 | $11.26 | 844,206 |
| 2020-01-09 | $11.51 | $11.70 | $11.38 | $11.51 | $11.51 | 924,532 |
| 2020-01-08 | $11.93 | $11.97 | $11.35 | $11.49 | $11.49 | 1,776,807 |
| 2020-01-07 | $11.72 | $12.03 | $11.23 | $11.98 | $11.98 | 1,352,219 |
| 2020-01-06 | $11.71 | $11.85 | $11.53 | $11.70 | $11.70 | 827,951 |
| 2020-01-03 | $11.88 | $12.08 | $11.80 | $11.86 | $11.86 | 656,396 |
| 2020-01-02 | $12.40 | $12.42 | $11.91 | $12.10 | $12.10 | 733,717 |
| 2019-12-31 | $11.89 | $12.30 | $11.73 | $12.22 | $12.22 | 832,170 |
| 2019-12-30 | $11.85 | $12.24 | $11.78 | $11.91 | $11.91 | 701,330 |
| 2019-12-27 | $12.18 | $12.18 | $11.86 | $11.90 | $11.90 | 344,194 |
| 2019-12-26 | $12.12 | $12.23 | $12.05 | $12.10 | $12.10 | 396,614 |
| 2019-12-24 | $12.17 | $12.27 | $12.10 | $12.11 | $12.11 | 200,624 |
| 2019-12-23 | $12.22 | $12.28 | $11.80 | $12.25 | $12.25 | 809,165 |
| 2019-12-20 | $12.45 | $12.66 | $12.19 | $12.20 | $12.20 | 1,133,535 |
| 2019-12-19 | $12.15 | $12.41 | $11.98 | $12.39 | $12.39 | 1,034,041 |
| 2019-12-18 | $11.98 | $12.16 | $11.75 | $12.10 | $12.10 | 604,642 |
| 2019-12-17 | $12.03 | $12.18 | $11.14 | $11.97 | $11.97 | 1,415,863 |
| 2019-12-16 | $12.44 | $12.60 | $12.24 | $12.47 | $12.47 | 476,518 |
| 2019-12-13 | $12.47 | $12.84 | $12.40 | $12.41 | $12.41 | 493,941 |
| 2019-12-12 | $12.49 | $12.71 | $12.40 | $12.50 | $12.50 | 511,824 |
| 2019-12-11 | $12.66 | $12.84 | $12.51 | $12.52 | $12.52 | 483,489 |
| 2019-12-10 | $12.51 | $12.70 | $12.42 | $12.70 | $12.70 | 613,581 |
| 2019-12-09 | $12.37 | $12.90 | $12.35 | $12.61 | $12.61 | 590,868 |
| 2019-12-06 | $12.68 | $12.73 | $12.38 | $12.43 | $12.43 | 579,542 |
| 2019-12-05 | $12.45 | $12.58 | $12.16 | $12.53 | $12.53 | 638,083 |
| 2019-12-04 | $12.52 | $12.78 | $12.32 | $12.39 | $12.39 | 470,863 |
| 2019-12-03 | $12.50 | $12.59 | $12.24 | $12.36 | $12.36 | 1,061,369 |
| 2019-12-02 | $13.22 | $13.26 | $12.55 | $12.61 | $12.61 | 615,974 |
| 2019-11-29 | $12.66 | $13.38 | $12.59 | $13.29 | $13.29 | 931,182 |
| 2019-11-27 | $13.49 | $13.53 | $12.75 | $12.75 | $12.75 | 431,349 |
| 2019-11-26 | $13.20 | $13.55 | $12.99 | $13.46 | $13.46 | 709,352 |
| 2019-11-25 | $12.91 | $13.35 | $12.82 | $13.26 | $13.26 | 522,754 |
| 2019-11-22 | $12.90 | $13.14 | $12.78 | $12.82 | $12.82 | 833,024 |
| 2019-11-21 | $12.81 | $13.04 | $12.62 | $12.84 | $12.84 | 796,252 |
| 2019-11-20 | $11.97 | $12.86 | $11.87 | $12.82 | $12.82 | 1,065,463 |
| 2019-11-19 | $12.29 | $12.30 | $12.00 | $12.01 | $12.01 | 658,812 |
| 2019-11-18 | $12.59 | $12.60 | $12.02 | $12.21 | $12.21 | 944,269 |
| 2019-11-15 | $12.63 | $12.74 | $12.36 | $12.69 | $12.69 | 625,673 |
| 2019-11-14 | $12.04 | $12.58 | $11.80 | $12.51 | $12.51 | 1,062,792 |
| 2019-11-13 | $12.37 | $12.37 | $11.91 | $12.08 | $12.08 | 728,217 |
| 2019-11-12 | $12.58 | $12.63 | $12.33 | $12.48 | $12.48 | 703,597 |
| 2019-11-11 | $12.45 | $12.65 | $12.26 | $12.59 | $12.59 | 580,267 |
| 2019-11-08 | $12.74 | $12.83 | $12.54 | $12.59 | $12.59 | 2,179,405 |
| 2019-11-07 | $12.37 | $12.92 | $12.32 | $12.74 | $12.74 | 2,038,202 |
| 2019-11-06 | $11.52 | $12.62 | $11.52 | $12.14 | $12.14 | 2,268,150 |
| 2019-11-05 | $12.13 | $12.35 | $11.79 | $11.85 | $11.85 | 1,506,385 |
| 2019-11-04 | $12.10 | $12.35 | $12.01 | $12.05 | $12.05 | 1,118,101 |
| 2019-11-01 | $11.34 | $12.12 | $11.34 | $12.02 | $12.02 | 876,717 |
| 2019-10-31 | $11.32 | $11.37 | $11.13 | $11.31 | $11.31 | 960,457 |
| 2019-10-30 | $11.45 | $11.45 | $11.20 | $11.32 | $11.32 | 1,052,265 |
| 2019-10-29 | $11.30 | $11.41 | $11.08 | $11.38 | $11.38 | 779,771 |
| 2019-10-28 | $11.08 | $11.48 | $11.07 | $11.35 | $11.35 | 709,533 |
| 2019-10-25 | $10.51 | $11.14 | $10.51 | $11.07 | $11.07 | 1,307,937 |
| 2019-10-24 | $10.74 | $10.77 | $10.47 | $10.52 | $10.52 | 543,579 |
| 2019-10-23 | $10.72 | $10.78 | $10.57 | $10.73 | $10.73 | 543,953 |
| 2019-10-22 | $10.42 | $10.78 | $10.29 | $10.73 | $10.73 | 1,053,246 |
| 2019-10-21 | $10.78 | $10.91 | $10.41 | $10.42 | $10.42 | 616,928 |
| 2019-10-18 | $10.91 | $11.00 | $10.63 | $10.69 | $10.69 | 889,885 |
| 2019-10-17 | $10.65 | $10.95 | $10.58 | $10.95 | $10.95 | 767,211 |
| 2019-10-16 | $10.43 | $10.65 | $10.31 | $10.63 | $10.63 | 704,518 |
| 2019-10-15 | $10.26 | $10.56 | $10.07 | $10.40 | $10.40 | 782,026 |
| 2019-10-14 | $10.07 | $10.33 | $9.82 | $10.32 | $10.32 | 786,291 |
| 2019-10-11 | $9.90 | $10.25 | $9.87 | $10.11 | $10.11 | 1,629,664 |
| 2019-10-10 | $9.47 | $9.78 | $9.42 | $9.74 | $9.74 | 2,713,706 |
| 2019-10-09 | $9.45 | $9.51 | $9.35 | $9.41 | $9.41 | 1,086,183 |
| 2019-10-08 | $9.39 | $9.47 | $9.26 | $9.32 | $9.32 | 531,140 |
| 2019-10-07 | $9.17 | $9.56 | $9.09 | $9.49 | $9.49 | 1,175,059 |
| 2019-10-04 | $9.23 | $9.32 | $9.07 | $9.27 | $9.27 | 735,196 |
| 2019-10-03 | $9.18 | $9.27 | $8.80 | $9.19 | $9.19 | 1,003,628 |
| 2019-10-02 | $9.20 | $9.35 | $8.96 | $9.24 | $9.24 | 1,316,748 |
| 2019-10-01 | $8.99 | $9.38 | $8.99 | $9.32 | $9.32 | 1,445,847 |
| 2019-09-30 | $8.86 | $9.00 | $8.66 | $8.98 | $8.98 | 1,390,424 |
| 2019-09-27 | $8.89 | $9.10 | $8.77 | $8.83 | $8.83 | 1,102,058 |
| 2019-09-26 | $8.94 | $9.04 | $8.76 | $8.91 | $8.91 | 1,448,754 |
| 2019-09-25 | $8.75 | $9.09 | $8.75 | $9.00 | $9.00 | 1,286,675 |
| 2019-09-24 | $9.25 | $9.30 | $8.67 | $8.76 | $8.76 | 1,893,422 |
| 2019-09-23 | $9.53 | $9.60 | $9.16 | $9.18 | $9.18 | 1,897,942 |
| 2019-09-20 | $9.83 | $9.88 | $9.34 | $9.46 | $9.46 | 9,801,181 |
| 2019-09-19 | $9.99 | $10.33 | $9.75 | $9.80 | $9.80 | 1,707,238 |
| 2019-09-18 | $10.70 | $10.70 | $9.70 | $10.00 | $10.00 | 1,892,533 |
| 2019-09-17 | $10.88 | $10.91 | $10.47 | $10.67 | $10.67 | 1,977,680 |
| 2019-09-16 | $11.25 | $11.29 | $10.69 | $11.02 | $11.02 | 3,243,575 |
| 2019-09-13 | $10.10 | $11.21 | $9.66 | $10.94 | $10.94 | 7,243,918 |
| 2019-09-12 | $10.05 | $10.24 | $9.66 | $10.00 | $10.00 | 2,263,714 |
| 2019-09-11 | $9.28 | $9.74 | $9.04 | $9.72 | $9.72 | 1,252,294 |
| 2019-09-10 | $8.93 | $9.40 | $8.76 | $9.28 | $9.28 | 1,635,631 |
| 2019-09-09 | $9.14 | $9.27 | $8.70 | $8.94 | $8.94 | 1,695,546 |
| 2019-09-06 | $9.53 | $9.68 | $9.39 | $9.52 | $9.52 | 853,965 |
| 2019-09-05 | $9.10 | $9.68 | $9.10 | $9.51 | $9.51 | 1,019,156 |
| 2019-09-04 | $8.93 | $9.12 | $8.80 | $8.97 | $8.97 | 935,074 |
| 2019-09-03 | $8.82 | $8.93 | $8.40 | $8.85 | $8.85 | 1,851,215 |
| 2019-08-30 | $9.15 | $9.17 | $8.84 | $8.91 | $8.91 | 1,180,236 |
| 2019-08-29 | $9.00 | $9.34 | $8.97 | $9.11 | $9.11 | 1,027,553 |
| 2019-08-28 | $8.90 | $9.01 | $8.81 | $8.92 | $8.92 | 1,651,164 |
| 2019-08-27 | $8.72 | $9.06 | $8.65 | $8.91 | $8.91 | 1,701,581 |
| 2019-08-26 | $8.37 | $8.65 | $8.30 | $8.64 | $8.64 | 1,440,222 |
| 2019-08-23 | $8.80 | $8.92 | $8.23 | $8.28 | $8.28 | 1,382,462 |
| 2019-08-22 | $9.11 | $9.14 | $8.78 | $8.88 | $8.88 | 1,099,908 |
| 2019-08-21 | $8.91 | $9.12 | $8.88 | $9.05 | $9.05 | 1,114,413 |
| 2019-08-20 | $8.75 | $8.94 | $8.69 | $8.90 | $8.90 | 1,294,522 |
| 2019-08-19 | $9.12 | $9.22 | $8.84 | $8.85 | $8.85 | 1,364,673 |
| 2019-08-16 | $9.05 | $9.19 | $8.88 | $9.00 | $9.00 | 1,387,475 |
| 2019-08-15 | $9.09 | $9.28 | $8.95 | $9.03 | $9.03 | 1,626,538 |
| 2019-08-14 | $9.38 | $9.46 | $9.02 | $9.04 | $9.04 | 3,044,001 |
| 2019-08-13 | $9.11 | $9.70 | $9.06 | $9.51 | $9.51 | 2,556,005 |
| 2019-08-12 | $8.95 | $9.27 | $8.71 | $9.24 | $9.24 | 2,771,550 |
| 2019-08-09 | $9.16 | $9.29 | $8.87 | $9.03 | $9.03 | 7,197,413 |
| 2019-08-08 | $10.05 | $10.06 | $9.16 | $9.20 | $9.20 | 7,497,219 |
| 2019-08-07 | $10.43 | $10.47 | $9.70 | $9.88 | $9.88 | 5,546,738 |
| 2019-08-06 | $11.59 | $11.61 | $9.87 | $10.40 | $10.40 | 7,194,063 |
| 2019-08-05 | $11.61 | $12.31 | $10.30 | $11.82 | $11.82 | 15,115,392 |
| 2019-08-02 | $18.88 | $18.88 | $17.91 | $18.04 | $18.04 | 2,129,224 |
| 2019-08-01 | $19.06 | $19.21 | $18.81 | $18.87 | $18.87 | 1,839,649 |
| 2019-07-31 | $19.33 | $19.38 | $18.76 | $19.00 | $19.00 | 1,629,163 |
| 2019-07-30 | $19.20 | $19.42 | $19.01 | $19.33 | $19.33 | 767,587 |
| 2019-07-29 | $19.98 | $20.03 | $19.20 | $19.32 | $19.32 | 660,229 |
| 2019-07-26 | $20.20 | $20.51 | $19.96 | $20.01 | $20.01 | 350,439 |
| 2019-07-25 | $20.57 | $20.68 | $19.79 | $20.09 | $20.09 | 489,179 |
| 2019-07-24 | $20.47 | $20.63 | $19.94 | $20.52 | $20.52 | 1,349,465 |
| 2019-07-23 | $20.65 | $20.86 | $20.37 | $20.59 | $20.59 | 400,888 |
| 2019-07-22 | $20.00 | $20.62 | $19.80 | $20.57 | $20.57 | 821,938 |
| 2019-07-19 | $20.16 | $20.96 | $20.00 | $20.01 | $20.01 | 799,288 |
| 2019-07-18 | $20.35 | $20.44 | $20.02 | $20.15 | $20.15 | 903,451 |
| 2019-07-17 | $20.90 | $21.09 | $20.36 | $20.38 | $20.38 | 884,161 |
| 2019-07-16 | $21.47 | $21.47 | $20.77 | $20.80 | $20.80 | 498,990 |
| 2019-07-15 | $21.68 | $21.74 | $21.47 | $21.49 | $21.49 | 456,936 |
| 2019-07-12 | $21.09 | $21.73 | $21.01 | $21.68 | $21.68 | 425,986 |
| 2019-07-11 | $21.20 | $21.33 | $20.90 | $21.13 | $21.13 | 292,451 |
| 2019-07-10 | $21.17 | $21.37 | $20.99 | $21.19 | $21.19 | 298,328 |
| 2019-07-09 | $20.88 | $21.07 | $20.56 | $21.06 | $21.06 | 657,120 |
| 2019-07-08 | $21.18 | $21.34 | $20.90 | $21.01 | $21.01 | 471,449 |
| 2019-07-05 | $20.96 | $21.35 | $20.57 | $21.30 | $21.30 | 537,426 |
| 2019-07-03 | $21.23 | $22.25 | $20.94 | $21.16 | $21.16 | 953,533 |
| 2019-07-02 | $20.89 | $21.41 | $20.71 | $21.08 | $21.08 | 2,235,121 |
| 2019-07-01 | $20.06 | $20.36 | $19.81 | $19.86 | $19.86 | 617,443 |
| 2019-06-28 | $19.85 | $19.98 | $19.54 | $19.72 | $19.72 | 1,113,014 |
| 2019-06-27 | $19.77 | $19.99 | $19.57 | $19.83 | $19.83 | 570,030 |
| 2019-06-26 | $19.51 | $20.04 | $19.08 | $19.67 | $19.67 | 761,379 |
| 2019-06-25 | $20.96 | $21.04 | $19.29 | $19.42 | $19.42 | 1,222,642 |
| 2019-06-24 | $21.43 | $21.43 | $20.88 | $20.95 | $20.95 | 591,333 |
| 2019-06-21 | $21.54 | $21.85 | $21.39 | $21.44 | $21.44 | 1,076,073 |
| 2019-06-20 | $22.10 | $22.10 | $21.47 | $21.68 | $21.68 | 474,818 |
| 2019-06-19 | $21.72 | $21.75 | $21.26 | $21.73 | $21.73 | 544,045 |
| 2019-06-18 | $21.51 | $22.08 | $21.45 | $21.68 | $21.68 | 594,735 |
| 2019-06-17 | $21.18 | $21.63 | $20.97 | $21.42 | $21.42 | 503,921 |
| 2019-06-14 | $21.47 | $21.55 | $20.84 | $21.16 | $21.16 | 587,947 |
| 2019-06-13 | $20.85 | $21.47 | $20.75 | $21.46 | $21.46 | 639,460 |
| 2019-06-12 | $21.18 | $21.27 | $20.59 | $20.84 | $20.84 | 710,601 |
| 2019-06-11 | $20.81 | $21.44 | $20.72 | $21.25 | $21.25 | 1,212,611 |
| 2019-06-10 | $20.73 | $20.85 | $20.32 | $20.63 | $20.63 | 440,985 |
| 2019-06-07 | $20.03 | $20.75 | $19.98 | $20.60 | $20.60 | 976,156 |
| 2019-06-06 | $20.40 | $20.40 | $19.32 | $20.04 | $20.04 | 948,684 |
| 2019-06-05 | $21.15 | $21.15 | $20.17 | $20.51 | $20.51 | 681,363 |
| 2019-06-04 | $20.68 | $21.16 | $20.52 | $21.09 | $21.09 | 1,295,711 |
| 2019-06-03 | $21.14 | $21.30 | $19.05 | $20.43 | $20.43 | 2,330,996 |
| 2019-05-31 | $20.72 | $21.22 | $20.50 | $21.17 | $21.17 | 748,667 |
| 2019-05-30 | $21.13 | $21.28 | $20.89 | $21.06 | $21.06 | 489,172 |
| 2019-05-29 | $21.30 | $21.48 | $20.74 | $21.11 | $21.11 | 610,565 |
| 2019-05-28 | $21.70 | $22.12 | $21.22 | $21.45 | $21.45 | 592,720 |
| 2019-05-24 | $21.55 | $21.80 | $21.29 | $21.70 | $21.70 | 474,770 |
| 2019-05-23 | $21.41 | $21.58 | $21.11 | $21.38 | $21.38 | 475,525 |
| 2019-05-22 | $21.83 | $22.09 | $21.67 | $21.73 | $21.73 | 629,479 |
| 2019-05-21 | $22.14 | $22.32 | $21.82 | $21.89 | $21.89 | 677,935 |
| 2019-05-20 | $22.45 | $22.48 | $21.67 | $22.00 | $22.00 | 906,979 |
| 2019-05-17 | $22.67 | $23.03 | $22.53 | $22.74 | $22.74 | 1,326,079 |
| 2019-05-16 | $22.85 | $23.08 | $22.51 | $23.00 | $23.00 | 852,777 |
| 2019-05-15 | $22.61 | $23.06 | $22.15 | $22.75 | $22.75 | 998,162 |
| 2019-05-14 | $22.03 | $22.82 | $21.91 | $22.64 | $22.64 | 923,614 |
| 2019-05-13 | $21.61 | $22.35 | $21.21 | $21.90 | $21.90 | 1,108,695 |
| 2019-05-10 | $21.50 | $22.26 | $21.06 | $22.08 | $22.08 | 2,213,534 |
| 2019-05-09 | $20.94 | $21.09 | $20.77 | $20.82 | $20.82 | 940,334 |
| 2019-05-08 | $21.29 | $21.54 | $21.05 | $21.18 | $21.18 | 498,901 |
| 2019-05-07 | $21.06 | $21.31 | $20.97 | $21.27 | $21.27 | 682,732 |
| 2019-05-06 | $20.97 | $21.38 | $19.99 | $21.23 | $21.23 | 1,319,571 |
| 2019-05-03 | $20.61 | $21.49 | $20.51 | $21.40 | $21.40 | 1,894,086 |
| 2019-05-02 | $20.45 | $20.78 | $20.10 | $20.40 | $20.40 | 1,232,525 |
| 2019-05-01 | $20.81 | $21.02 | $20.37 | $20.38 | $20.38 | 880,334 |
| 2019-04-30 | $20.89 | $20.97 | $20.36 | $20.81 | $20.81 | 968,881 |
| 2019-04-29 | $20.91 | $21.06 | $20.67 | $20.91 | $20.91 | 1,121,796 |
| 2019-04-26 | $20.77 | $21.01 | $20.55 | $20.90 | $20.90 | 798,802 |
| 2019-04-25 | $20.71 | $20.99 | $20.33 | $20.76 | $20.76 | 1,099,315 |
| 2019-04-24 | $20.39 | $20.99 | $20.14 | $20.80 | $20.80 | 1,446,549 |
| 2019-04-23 | $20.85 | $20.95 | $20.42 | $20.43 | $20.43 | 851,060 |
| 2019-04-22 | $20.58 | $21.12 | $20.50 | $20.70 | $20.70 | 1,206,314 |
| 2019-04-18 | $21.49 | $21.74 | $20.57 | $20.70 | $20.70 | 1,493,199 |
| 2019-04-17 | $20.44 | $21.72 | $20.37 | $21.57 | $21.57 | 3,637,490 |
| 2019-04-16 | $21.75 | $22.25 | $19.74 | $20.27 | $20.27 | 1,971,593 |
| 2019-04-15 | $21.56 | $21.75 | $21.48 | $21.67 | $21.67 | 1,164,219 |
| 2019-04-12 | $21.83 | $21.85 | $21.47 | $21.53 | $21.53 | 1,836,779 |
| 2019-04-11 | $23.01 | $23.05 | $21.62 | $21.72 | $21.72 | 1,168,077 |
| 2019-04-10 | $22.80 | $23.17 | $22.80 | $23.00 | $23.00 | 573,077 |
| 2019-04-09 | $22.61 | $23.07 | $22.51 | $22.79 | $22.79 | 593,916 |
| 2019-04-08 | $22.98 | $23.11 | $22.73 | $22.77 | $22.77 | 678,312 |
| 2019-04-05 | $22.98 | $23.29 | $22.60 | $23.00 | $23.00 | 1,358,940 |
| 2019-04-04 | $22.99 | $23.30 | $22.72 | $22.87 | $22.87 | 845,584 |
| 2019-04-03 | $23.40 | $23.61 | $22.96 | $22.98 | $22.98 | 577,220 |
| 2019-04-02 | $23.07 | $23.19 | $22.82 | $23.16 | $23.16 | 1,207,251 |
| 2019-04-01 | $23.00 | $23.47 | $22.95 | $23.06 | $23.06 | 575,176 |
| 2019-03-29 | $22.91 | $23.07 | $22.75 | $22.80 | $22.80 | 615,055 |
| 2019-03-28 | $22.74 | $22.96 | $22.52 | $22.74 | $22.74 | 445,136 |
| 2019-03-27 | $22.48 | $23.18 | $22.42 | $22.77 | $22.77 | 1,066,132 |
| 2019-03-26 | $22.20 | $22.56 | $21.89 | $22.53 | $22.53 | 564,199 |
| 2019-03-25 | $21.77 | $22.60 | $21.53 | $22.03 | $22.03 | 751,615 |
| 2019-03-22 | $23.25 | $23.25 | $21.57 | $21.80 | $21.80 | 1,732,691 |
| 2019-03-21 | $23.06 | $24.43 | $23.00 | $23.30 | $23.30 | 2,590,287 |
| 2019-03-20 | $22.89 | $23.81 | $22.89 | $23.23 | $23.23 | 1,230,780 |
| 2019-03-19 | $22.94 | $23.21 | $22.77 | $22.99 | $22.99 | 526,363 |
| 2019-03-18 | $22.56 | $23.05 | $22.52 | $22.87 | $22.87 | 788,831 |
| 2019-03-15 | $23.00 | $23.19 | $22.59 | $22.72 | $22.72 | 1,609,130 |
| 2019-03-14 | $22.34 | $22.95 | $22.16 | $22.87 | $22.87 | 932,858 |
| 2019-03-13 | $23.17 | $23.38 | $22.26 | $22.34 | $22.34 | 1,084,200 |
| 2019-03-12 | $22.91 | $23.59 | $22.91 | $23.15 | $23.15 | 1,400,944 |
| 2019-03-11 | $22.86 | $23.17 | $22.79 | $22.92 | $22.92 | 1,192,113 |
| 2019-03-08 | $22.40 | $23.00 | $22.14 | $22.75 | $22.75 | 1,106,140 |
| 2019-03-07 | $23.20 | $23.44 | $22.41 | $22.46 | $22.46 | 900,747 |
| 2019-03-06 | $23.11 | $23.45 | $23.03 | $23.21 | $23.21 | 1,004,226 |
| 2019-03-05 | $23.88 | $24.01 | $22.98 | $23.09 | $23.09 | 2,031,785 |
| 2019-03-04 | $24.05 | $24.05 | $23.29 | $23.96 | $23.96 | 1,496,633 |
| 2019-03-01 | $23.47 | $25.02 | $23.35 | $24.02 | $24.02 | 2,232,263 |
| 2019-02-28 | $24.70 | $24.72 | $22.63 | $23.54 | $23.54 | 3,792,142 |
| 2019-02-27 | $24.71 | $24.99 | $24.64 | $24.70 | $24.70 | 674,264 |
| 2019-02-26 | $25.01 | $25.12 | $24.79 | $24.83 | $24.83 | 735,312 |
| 2019-02-25 | $25.48 | $25.48 | $24.79 | $25.01 | $25.01 | 707,766 |
| 2019-02-22 | $25.02 | $25.30 | $24.78 | $25.16 | $25.16 | 730,416 |
| 2019-02-21 | $25.01 | $25.23 | $24.72 | $24.85 | $24.85 | 421,889 |
| 2019-02-20 | $24.80 | $25.32 | $24.80 | $25.08 | $25.08 | 799,292 |
| 2019-02-19 | $25.31 | $25.37 | $24.70 | $24.99 | $24.99 | 897,379 |
| 2019-02-15 | $25.94 | $25.94 | $25.10 | $25.34 | $25.34 | 1,066,124 |
| 2019-02-14 | $25.73 | $26.19 | $25.70 | $25.76 | $25.76 | 658,237 |
| 2019-02-13 | $26.48 | $26.71 | $25.66 | $25.75 | $25.75 | 810,815 |
| 2019-02-12 | $26.13 | $26.47 | $25.94 | $26.45 | $26.45 | 669,110 |
| 2019-02-11 | $26.15 | $26.40 | $25.51 | $25.86 | $25.86 | 695,379 |
| 2019-02-08 | $26.25 | $26.47 | $25.71 | $26.00 | $26.00 | 843,415 |
| 2019-02-07 | $26.56 | $26.57 | $26.16 | $26.34 | $26.34 | 701,369 |
| 2019-02-06 | $26.81 | $27.30 | $26.56 | $26.58 | $26.58 | 699,192 |
| 2019-02-05 | $27.27 | $27.47 | $26.23 | $26.82 | $26.82 | 2,479,278 |
| 2019-02-04 | $27.32 | $27.89 | $27.05 | $27.35 | $27.35 | 934,449 |
| 2019-02-01 | $27.28 | $27.67 | $27.07 | $27.37 | $27.37 | 1,198,929 |
| 2019-01-31 | $26.97 | $27.44 | $26.73 | $27.31 | $27.31 | 853,333 |
| 2019-01-30 | $27.71 | $28.50 | $26.83 | $26.99 | $26.99 | 2,044,336 |
| 2019-01-29 | $26.21 | $26.21 | $25.74 | $26.02 | $26.02 | 528,503 |
| 2019-01-28 | $25.63 | $26.47 | $25.63 | $26.18 | $26.18 | 782,922 |
| 2019-01-25 | $25.47 | $26.01 | $25.40 | $25.89 | $25.89 | 618,316 |
| 2019-01-24 | $25.20 | $25.47 | $25.12 | $25.34 | $25.34 | 284,471 |
| 2019-01-23 | $25.30 | $25.70 | $24.82 | $25.23 | $25.23 | 1,023,904 |
| 2019-01-22 | $25.36 | $25.46 | $24.98 | $25.18 | $25.18 | 1,148,991 |
| 2019-01-18 | $24.90 | $25.53 | $24.53 | $24.98 | $24.98 | 970,927 |
| 2019-01-17 | $25.90 | $26.03 | $24.09 | $24.71 | $24.71 | 2,961,123 |
| 2019-01-16 | $23.46 | $23.66 | $22.85 | $23.16 | $23.16 | 722,846 |
| 2019-01-15 | $22.86 | $23.47 | $22.65 | $23.40 | $23.40 | 490,182 |
| 2019-01-14 | $22.84 | $22.90 | $22.49 | $22.55 | $22.55 | 519,174 |
| 2019-01-11 | $23.04 | $23.15 | $22.81 | $23.07 | $23.07 | 651,285 |
| 2019-01-10 | $23.09 | $23.24 | $22.80 | $23.02 | $23.02 | 302,420 |
| 2019-01-09 | $23.00 | $23.31 | $22.73 | $23.26 | $23.26 | 532,712 |
| 2019-01-08 | $22.55 | $22.99 | $22.32 | $22.82 | $22.82 | 551,296 |
| 2019-01-07 | $22.17 | $22.67 | $22.08 | $22.33 | $22.33 | 704,210 |
| 2019-01-04 | $21.72 | $22.46 | $21.72 | $22.25 | $22.25 | 389,079 |
| 2019-01-03 | $21.86 | $22.06 | $21.37 | $21.42 | $21.42 | 545,291 |
| 2019-01-02 | $21.08 | $22.16 | $21.06 | $22.04 | $22.04 | 588,341 |
| 2018-12-31 | $21.53 | $21.70 | $21.02 | $21.50 | $21.50 | 477,972 |
| 2018-12-28 | $21.78 | $22.22 | $21.28 | $21.33 | $21.33 | 766,520 |
| 2018-12-27 | $21.50 | $21.90 | $20.94 | $21.89 | $21.89 | 1,375,430 |
| 2018-12-26 | $20.34 | $21.94 | $20.17 | $21.85 | $21.85 | 840,126 |
| 2018-12-24 | $20.62 | $20.79 | $20.14 | $20.14 | $20.14 | 569,122 |
| 2018-12-21 | $21.56 | $21.61 | $20.22 | $20.90 | $20.90 | 1,850,067 |
| 2018-12-20 | $22.40 | $22.46 | $21.16 | $21.60 | $21.60 | 1,143,088 |
| 2018-12-19 | $23.28 | $23.44 | $22.34 | $22.43 | $22.43 | 839,771 |
| 2018-12-18 | $23.25 | $23.65 | $22.67 | $23.18 | $23.18 | 795,086 |
| 2018-12-17 | $23.49 | $23.76 | $22.96 | $23.15 | $23.15 | 1,588,957 |
| 2018-12-14 | $23.41 | $24.32 | $23.41 | $23.63 | $23.63 | 1,099,549 |
| 2018-12-13 | $25.53 | $25.54 | $23.30 | $23.65 | $23.65 | 992,315 |
| 2018-12-12 | $24.14 | $25.46 | $23.95 | $25.31 | $25.31 | 831,737 |
| 2018-12-11 | $24.28 | $24.69 | $23.83 | $23.85 | $23.85 | 849,517 |
| 2018-12-10 | $24.31 | $24.43 | $23.80 | $23.93 | $23.93 | 1,033,046 |
| 2018-12-07 | $24.97 | $25.10 | $23.69 | $24.27 | $24.27 | 1,323,104 |
| 2018-12-06 | $24.27 | $25.10 | $23.99 | $25.08 | $25.08 | 1,397,557 |
| 2018-12-04 | $25.35 | $25.37 | $24.54 | $24.59 | $24.59 | 1,031,571 |
| 2018-12-03 | $26.07 | $26.07 | $25.00 | $25.32 | $25.32 | 711,476 |
| 2018-11-30 | $26.25 | $26.40 | $25.76 | $25.87 | $25.87 | 1,099,684 |
| 2018-11-29 | $25.64 | $26.27 | $25.56 | $26.27 | $26.27 | 804,358 |
| 2018-11-28 | $25.09 | $25.78 | $25.00 | $25.69 | $25.69 | 910,220 |
| 2018-11-27 | $25.52 | $25.73 | $24.97 | $25.00 | $25.00 | 576,341 |
| 2018-11-26 | $25.59 | $25.76 | $25.35 | $25.65 | $25.65 | 793,511 |
| 2018-11-23 | $25.19 | $25.46 | $25.17 | $25.31 | $25.31 | 195,923 |
| 2018-11-21 | $25.37 | $25.61 | $25.16 | $25.33 | $25.33 | 455,406 |
| 2018-11-20 | $24.65 | $25.61 | $24.65 | $25.21 | $25.21 | 753,626 |
| 2018-11-19 | $26.05 | $26.32 | $25.04 | $25.10 | $25.10 | 404,779 |
| 2018-11-16 | $25.25 | $26.23 | $25.07 | $26.14 | $26.14 | 769,971 |
| 2018-11-15 | $25.49 | $25.75 | $24.96 | $25.46 | $25.46 | 732,384 |
| 2018-11-14 | $25.85 | $26.20 | $25.12 | $25.60 | $25.60 | 783,311 |
| 2018-11-13 | $25.79 | $26.39 | $25.64 | $25.65 | $25.65 | 841,334 |
| 2018-11-12 | $25.69 | $26.22 | $25.60 | $25.63 | $25.63 | 668,520 |
| 2018-11-09 | $25.37 | $26.10 | $25.32 | $25.67 | $25.67 | 560,714 |
| 2018-11-08 | $25.54 | $26.30 | $25.47 | $25.70 | $25.70 | 635,814 |
| 2018-11-07 | $26.30 | $26.34 | $24.86 | $25.87 | $25.87 | 2,295,458 |
| 2018-11-06 | $26.16 | $26.93 | $26.06 | $26.30 | $26.30 | 1,238,216 |
| 2018-11-05 | $26.30 | $26.47 | $26.00 | $26.19 | $26.19 | 1,213,484 |
| 2018-11-02 | $26.56 | $26.85 | $26.20 | $26.36 | $26.36 | 512,879 |
| 2018-11-01 | $26.28 | $26.76 | $26.11 | $26.55 | $26.55 | 560,489 |
| 2018-10-31 | $25.82 | $26.21 | $25.48 | $26.11 | $26.11 | 588,184 |
| 2018-10-30 | $25.01 | $25.56 | $24.73 | $25.47 | $25.47 | 709,708 |
| 2018-10-29 | $25.81 | $26.09 | $24.88 | $25.01 | $25.01 | 1,091,318 |
| 2018-10-26 | $26.12 | $26.58 | $25.24 | $25.50 | $25.50 | 673,685 |
| 2018-10-25 | $26.39 | $26.80 | $25.91 | $26.38 | $26.38 | 1,421,070 |
| 2018-10-24 | $25.98 | $26.88 | $25.98 | $26.12 | $26.12 | 1,206,701 |
| 2018-10-23 | $24.65 | $26.13 | $24.49 | $26.04 | $26.04 | 683,939 |
| 2018-10-22 | $24.65 | $25.39 | $24.47 | $25.02 | $25.02 | 989,307 |
| 2018-10-19 | $25.17 | $25.79 | $24.22 | $24.47 | $24.47 | 1,116,416 |
| 2018-10-18 | $25.78 | $25.88 | $25.08 | $25.15 | $25.15 | 405,427 |
| 2018-10-17 | $26.01 | $26.18 | $25.56 | $25.80 | $25.80 | 449,871 |
| 2018-10-16 | $25.89 | $26.25 | $25.61 | $26.14 | $26.14 | 703,809 |
| 2018-10-15 | $25.46 | $25.96 | $25.32 | $25.70 | $25.70 | 461,716 |
| 2018-10-12 | $25.40 | $25.62 | $25.02 | $25.50 | $25.50 | 694,077 |
| 2018-10-11 | $25.09 | $25.40 | $24.86 | $24.90 | $24.90 | 599,041 |
| 2018-10-10 | $25.64 | $25.80 | $24.69 | $25.23 | $25.23 | 1,103,254 |
| 2018-10-09 | $26.80 | $26.94 | $25.65 | $25.80 | $25.80 | 835,814 |
| 2018-10-08 | $27.20 | $27.40 | $26.81 | $26.94 | $26.94 | 921,393 |
| 2018-10-05 | $27.20 | $27.50 | $26.78 | $27.36 | $27.36 | 596,107 |
| 2018-10-04 | $27.24 | $27.25 | $26.87 | $26.99 | $26.99 | 534,700 |
| 2018-10-03 | $27.00 | $27.57 | $26.79 | $27.38 | $27.38 | 541,109 |
| 2018-10-02 | $27.05 | $27.33 | $26.53 | $26.90 | $26.90 | 788,440 |
| 2018-10-01 | $27.65 | $27.75 | $26.92 | $27.07 | $27.07 | 814,874 |
| 2018-09-28 | $27.47 | $27.90 | $27.36 | $27.61 | $27.61 | 890,979 |
| 2018-09-27 | $27.10 | $27.79 | $26.86 | $27.59 | $27.59 | 592,782 |
| 2018-09-26 | $27.25 | $27.81 | $27.05 | $27.07 | $27.07 | 725,913 |
| 2018-09-25 | $26.76 | $27.42 | $26.33 | $27.21 | $27.21 | 851,893 |
| 2018-09-24 | $26.26 | $26.78 | $26.09 | $26.75 | $26.75 | 778,905 |
| 2018-09-21 | $25.90 | $26.93 | $25.56 | $26.46 | $26.46 | 3,070,422 |
| 2018-09-20 | $25.54 | $25.69 | $25.16 | $25.69 | $25.69 | 624,730 |
| 2018-09-19 | $25.91 | $25.96 | $25.30 | $25.45 | $25.45 | 596,826 |
| 2018-09-18 | $25.89 | $26.34 | $25.68 | $25.93 | $25.93 | 626,193 |
| 2018-09-17 | $26.00 | $26.25 | $25.69 | $25.81 | $25.81 | 720,973 |
| 2018-09-14 | $26.56 | $26.56 | $25.96 | $26.01 | $26.01 | 520,142 |
| 2018-09-13 | $26.70 | $26.88 | $26.24 | $26.57 | $26.57 | 663,886 |
| 2018-09-12 | $26.25 | $26.66 | $26.01 | $26.62 | $26.62 | 766,270 |
| 2018-09-11 | $26.73 | $26.83 | $25.98 | $26.34 | $26.34 | 538,396 |
| 2018-09-10 | $26.18 | $26.84 | $26.15 | $26.80 | $26.80 | 878,986 |
| 2018-09-07 | $25.78 | $26.27 | $25.67 | $26.15 | $26.15 | 566,166 |
| 2018-09-06 | $26.06 | $26.07 | $25.68 | $25.95 | $25.95 | 582,439 |
| 2018-09-05 | $26.85 | $27.25 | $25.95 | $26.09 | $26.09 | 1,051,968 |
| 2018-09-04 | $26.87 | $27.43 | $26.50 | $27.01 | $27.01 | 830,348 |
| 2018-08-31 | $26.62 | $26.91 | $26.55 | $26.91 | $26.91 | 604,762 |
| 2018-08-30 | $26.42 | $26.83 | $26.23 | $26.72 | $26.72 | 412,993 |
| 2018-08-29 | $26.76 | $26.84 | $26.35 | $26.47 | $26.47 | 383,212 |
| 2018-08-28 | $27.18 | $27.18 | $26.41 | $26.71 | $26.71 | 628,212 |
| 2018-08-27 | $26.76 | $27.17 | $26.69 | $27.07 | $27.07 | 771,266 |
| 2018-08-24 | $26.56 | $26.96 | $26.43 | $26.59 | $26.59 | 580,693 |
| 2018-08-23 | $26.68 | $26.80 | $26.44 | $26.51 | $26.51 | 354,515 |
| 2018-08-22 | $26.66 | $26.92 | $26.51 | $26.72 | $26.72 | 435,590 |
| 2018-08-21 | $27.12 | $27.32 | $26.81 | $26.81 | $26.81 | 355,223 |
| 2018-08-20 | $27.22 | $27.30 | $26.87 | $27.14 | $27.14 | 360,155 |
| 2018-08-17 | $26.91 | $27.27 | $26.83 | $27.16 | $27.16 | 340,203 |
| 2018-08-16 | $26.73 | $27.22 | $26.59 | $26.94 | $26.94 | 727,762 |
| 2018-08-15 | $27.29 | $27.33 | $26.37 | $26.65 | $26.65 | 1,156,984 |
| 2018-08-14 | $27.26 | $27.70 | $27.25 | $27.40 | $27.40 | 546,212 |
| 2018-08-13 | $27.98 | $28.26 | $27.19 | $27.24 | $27.24 | 634,034 |
| 2018-08-10 | $27.70 | $28.23 | $27.58 | $28.00 | $28.00 | 1,076,271 |
| 2018-08-09 | $27.27 | $27.96 | $26.50 | $27.92 | $27.92 | 1,021,716 |
| 2018-08-08 | $25.03 | $29.54 | $25.01 | $27.29 | $27.29 | 3,982,303 |
| 2018-08-07 | $28.44 | $28.74 | $27.94 | $28.02 | $28.02 | 893,809 |
| 2018-08-06 | $28.08 | $28.58 | $27.88 | $28.43 | $28.43 | 405,301 |
| 2018-08-03 | $27.79 | $28.46 | $27.79 | $28.13 | $28.13 | 505,872 |
| 2018-08-02 | $27.95 | $28.26 | $27.64 | $27.80 | $27.80 | 740,513 |
| 2018-08-01 | $28.25 | $28.55 | $27.81 | $28.17 | $28.17 | 418,694 |
| 2018-07-31 | $28.24 | $28.70 | $28.19 | $28.37 | $28.37 | 733,283 |
| 2018-07-30 | $28.26 | $28.71 | $28.14 | $28.33 | $28.33 | 586,837 |
| 2018-07-27 | $28.81 | $29.01 | $28.08 | $28.33 | $28.33 | 491,246 |
| 2018-07-26 | $28.91 | $29.09 | $28.50 | $28.80 | $28.80 | 1,287,479 |
| 2018-07-25 | $28.70 | $28.97 | $28.47 | $28.96 | $28.96 | 935,076 |
| 2018-07-24 | $29.71 | $29.83 | $28.34 | $28.56 | $28.56 | 1,002,016 |
| 2018-07-23 | $30.41 | $30.41 | $29.51 | $29.53 | $29.53 | 1,322,176 |
| 2018-07-20 | $30.99 | $30.99 | $30.47 | $30.48 | $30.48 | 1,009,771 |
| 2018-07-19 | $30.64 | $31.21 | $30.42 | $30.88 | $30.88 | 596,949 |
| 2018-07-18 | $31.34 | $31.34 | $30.49 | $30.64 | $30.64 | 697,852 |
| 2018-07-17 | $31.33 | $31.77 | $31.32 | $31.36 | $31.36 | 426,268 |
| 2018-07-16 | $32.28 | $32.28 | $31.36 | $31.40 | $31.40 | 427,775 |
| 2018-07-13 | $32.59 | $32.94 | $32.15 | $32.21 | $32.21 | 933,324 |
| 2018-07-12 | $32.28 | $32.57 | $31.51 | $32.47 | $32.47 | 972,668 |
| 2018-07-11 | $29.50 | $32.24 | $29.00 | $32.00 | $32.00 | 3,752,386 |
| 2018-07-10 | $30.50 | $30.51 | $29.35 | $29.62 | $29.62 | 880,627 |
| 2018-07-09 | $30.00 | $30.45 | $29.70 | $30.42 | $30.42 | 892,326 |
| 2018-07-06 | $29.54 | $30.00 | $29.40 | $29.90 | $29.90 | 797,284 |
| 2018-07-05 | $29.63 | $29.77 | $29.18 | $29.65 | $29.65 | 767,429 |
| 2018-07-03 | $29.27 | $29.64 | $29.15 | $29.47 | $29.47 | 369,629 |
| 2018-07-02 | $28.21 | $29.31 | $27.80 | $29.25 | $29.25 | 568,305 |
| 2018-06-29 | $28.48 | $29.05 | $28.04 | $28.39 | $28.39 | 568,052 |
| 2018-06-28 | $28.45 | $28.80 | $27.65 | $28.35 | $28.35 | 1,300,919 |
| 2018-06-27 | $28.47 | $29.05 | $28.43 | $28.57 | $28.57 | 1,198,162 |
| 2018-06-26 | $28.37 | $28.55 | $27.71 | $28.45 | $28.45 | 1,260,306 |
| 2018-06-25 | $28.53 | $28.89 | $28.08 | $28.25 | $28.25 | 1,185,246 |
| 2018-06-22 | $29.03 | $29.53 | $28.75 | $28.76 | $28.76 | 1,068,112 |
| 2018-06-21 | $30.00 | $30.01 | $28.84 | $28.87 | $28.87 | 809,623 |
| 2018-06-20 | $30.10 | $30.46 | $29.65 | $29.94 | $29.94 | 718,950 |
| 2018-06-19 | $29.74 | $30.06 | $29.50 | $29.99 | $29.99 | 864,663 |
| 2018-06-18 | $29.38 | $30.03 | $29.23 | $29.91 | $29.91 | 743,599 |
| 2018-06-15 | $29.47 | $29.89 | $28.98 | $29.62 | $29.62 | 1,614,117 |
| 2018-06-14 | $29.86 | $30.13 | $29.32 | $29.66 | $29.66 | 929,284 |
| 2018-06-13 | $29.68 | $30.22 | $29.55 | $29.77 | $29.77 | 1,194,710 |
| 2018-06-12 | $28.50 | $29.69 | $28.45 | $29.61 | $29.61 | 1,647,462 |
| 2018-06-11 | $27.58 | $28.60 | $27.46 | $28.45 | $28.45 | 1,083,105 |
| 2018-06-08 | $27.63 | $28.03 | $27.02 | $27.60 | $27.60 | 1,665,433 |
| 2018-06-07 | $26.78 | $27.65 | $26.27 | $27.55 | $27.55 | 2,000,073 |
| 2018-06-06 | $26.48 | $26.72 | $26.25 | $26.70 | $26.70 | 786,085 |
| 2018-06-05 | $26.25 | $26.56 | $26.18 | $26.50 | $26.50 | 612,839 |
| 2018-06-04 | $26.40 | $26.73 | $26.11 | $26.29 | $26.29 | 547,982 |
| 2018-06-01 | $25.76 | $26.60 | $25.41 | $26.31 | $26.31 | 1,289,699 |
| 2018-05-31 | $26.65 | $27.70 | $25.20 | $25.68 | $25.68 | 4,296,321 |
| 2018-05-30 | $24.63 | $27.04 | $24.43 | $26.59 | $26.59 | 2,707,959 |
| 2018-05-29 | $23.94 | $24.52 | $23.89 | $24.44 | $24.44 | 562,488 |
| 2018-05-25 | $24.67 | $24.67 | $24.06 | $24.08 | $24.08 | 487,401 |
| 2018-05-24 | $24.72 | $25.08 | $24.67 | $24.71 | $24.71 | 619,665 |
| 2018-05-23 | $24.26 | $24.80 | $24.26 | $24.68 | $24.68 | 1,327,150 |
| 2018-05-22 | $24.55 | $24.88 | $24.10 | $24.29 | $24.29 | 1,505,143 |
| 2018-05-21 | $24.61 | $24.77 | $24.19 | $24.49 | $24.49 | 1,016,366 |
| 2018-05-18 | $23.95 | $25.02 | $23.95 | $24.42 | $24.42 | 1,320,736 |
| 2018-05-17 | $24.32 | $24.82 | $23.77 | $24.01 | $24.01 | 2,354,432 |
| 2018-05-16 | $25.13 | $26.03 | $24.13 | $24.17 | $24.17 | 2,485,919 |
| 2018-05-15 | $25.76 | $25.82 | $24.75 | $25.06 | $25.06 | 1,573,558 |
| 2018-05-14 | $26.09 | $26.42 | $25.61 | $25.81 | $25.81 | 967,885 |
| 2018-05-11 | $26.25 | $27.33 | $25.97 | $25.97 | $25.97 | 1,303,803 |
| 2018-05-10 | $25.13 | $26.49 | $25.09 | $26.21 | $26.21 | 1,636,237 |
| 2018-05-09 | $27.03 | $27.03 | $24.96 | $25.13 | $25.13 | 2,675,848 |
| 2018-05-08 | $27.91 | $27.94 | $27.47 | $27.74 | $27.74 | 1,003,959 |
| 2018-05-07 | $27.76 | $27.95 | $27.54 | $27.88 | $27.88 | 1,056,976 |
| 2018-05-04 | $27.25 | $27.89 | $27.25 | $27.59 | $27.59 | 1,078,978 |
| 2018-05-03 | $28.12 | $28.28 | $27.16 | $27.39 | $27.39 | 1,127,291 |
| 2018-05-02 | $28.18 | $28.42 | $28.05 | $28.14 | $28.14 | 490,075 |
| 2018-05-01 | $28.33 | $28.61 | $28.05 | $28.27 | $28.27 | 399,266 |
| 2018-04-30 | $28.53 | $28.91 | $28.32 | $28.48 | $28.48 | 599,968 |
| 2018-04-27 | $28.27 | $28.61 | $28.24 | $28.55 | $28.55 | 319,252 |
| 2018-04-26 | $28.03 | $28.58 | $27.98 | $28.24 | $28.24 | 415,805 |
| 2018-04-25 | $27.99 | $28.21 | $27.92 | $28.03 | $28.03 | 358,673 |
| 2018-04-24 | $28.06 | $28.18 | $27.72 | $28.05 | $28.05 | 498,562 |
| 2018-04-23 | $27.57 | $28.10 | $27.57 | $28.01 | $28.01 | 486,602 |
| 2018-04-20 | $28.09 | $28.24 | $27.44 | $27.50 | $27.50 | 1,072,130 |
| 2018-04-19 | $28.94 | $29.00 | $28.09 | $28.16 | $28.16 | 749,763 |
| 2018-04-18 | $28.82 | $29.32 | $28.52 | $28.93 | $28.93 | 714,556 |
| 2018-04-17 | $28.50 | $28.94 | $28.46 | $28.82 | $28.82 | 923,170 |
| 2018-04-16 | $28.11 | $28.87 | $28.11 | $28.31 | $28.31 | 1,031,813 |
| 2018-04-13 | $28.71 | $28.76 | $27.95 | $27.97 | $27.97 | 801,459 |
| 2018-04-12 | $28.90 | $29.06 | $28.62 | $28.65 | $28.65 | 712,506 |
| 2018-04-11 | $29.05 | $29.34 | $28.81 | $28.84 | $28.84 | 704,553 |
| 2018-04-10 | $29.15 | $29.36 | $28.81 | $29.18 | $29.18 | 526,214 |
| 2018-04-09 | $28.84 | $29.20 | $28.53 | $28.75 | $28.75 | 1,131,213 |
| 2018-04-06 | $28.31 | $28.77 | $28.31 | $28.63 | $28.63 | 707,326 |
| 2018-04-05 | $28.47 | $28.57 | $28.03 | $28.54 | $28.54 | 510,654 |
| 2018-04-04 | $27.93 | $28.23 | $27.72 | $28.19 | $28.19 | 934,954 |
| 2018-04-03 | $27.76 | $28.05 | $27.50 | $27.95 | $27.95 | 547,826 |
| 2018-04-02 | $28.29 | $28.38 | $27.43 | $27.52 | $27.52 | 464,259 |
| 2018-03-29 | $27.87 | $28.44 | $27.77 | $28.33 | $28.33 | 718,991 |
| 2018-03-28 | $27.92 | $28.21 | $27.50 | $27.72 | $27.72 | 730,144 |
| 2018-03-27 | $28.39 | $28.47 | $27.87 | $28.00 | $28.00 | 1,438,569 |
| 2018-03-26 | $28.31 | $28.60 | $27.78 | $28.38 | $28.38 | 2,041,891 |
| 2018-03-23 | $29.78 | $29.89 | $27.50 | $28.03 | $28.03 | 2,920,819 |
| 2018-03-22 | $30.05 | $30.05 | $29.63 | $29.82 | $29.82 | 2,925,189 |
| 2018-03-21 | $29.76 | $29.92 | $29.49 | $29.73 | $29.73 | 321,659 |
| 2018-03-20 | $29.74 | $29.90 | $29.41 | $29.72 | $29.72 | 651,808 |
| 2018-03-19 | $29.71 | $29.94 | $29.45 | $29.78 | $29.78 | 858,842 |
| 2018-03-16 | $29.67 | $30.16 | $29.67 | $29.75 | $29.75 | 2,456,029 |
| 2018-03-15 | $29.82 | $29.83 | $29.51 | $29.72 | $29.72 | 495,286 |
| 2018-03-14 | $30.15 | $30.15 | $29.62 | $29.72 | $29.72 | 971,006 |
| 2018-03-13 | $29.94 | $30.18 | $29.72 | $29.96 | $29.96 | 1,118,923 |
| 2018-03-12 | $29.91 | $30.00 | $29.68 | $29.80 | $29.80 | 1,386,444 |
| 2018-03-09 | $29.66 | $30.03 | $29.37 | $29.78 | $29.78 | 2,657,465 |
| 2018-03-08 | $29.11 | $29.49 | $28.94 | $29.49 | $29.49 | 849,228 |
| 2018-03-07 | $29.05 | $29.21 | $27.85 | $28.95 | $28.95 | 1,052,037 |
| 2018-03-06 | $29.70 | $30.32 | $28.66 | $29.45 | $29.45 | 1,727,964 |
| 2018-03-05 | $27.87 | $28.50 | $27.50 | $28.29 | $28.29 | 885,653 |
| 2018-03-02 | $26.63 | $28.15 | $26.46 | $27.98 | $27.98 | 1,303,013 |
| 2018-03-01 | $27.32 | $27.60 | $26.58 | $26.89 | $26.89 | 1,231,004 |
| 2018-02-28 | $27.89 | $28.13 | $27.37 | $27.39 | $27.39 | 809,630 |
| 2018-02-27 | $29.08 | $29.08 | $27.74 | $27.81 | $27.81 | 869,438 |
| 2018-02-26 | $29.32 | $29.40 | $28.65 | $29.07 | $29.07 | 1,031,704 |
| 2018-02-23 | $29.39 | $29.50 | $29.06 | $29.27 | $29.27 | 706,223 |
| 2018-02-22 | $29.45 | $29.68 | $28.96 | $29.19 | $29.19 | 2,781,854 |
| 2018-02-21 | $29.42 | $29.92 | $29.32 | $29.41 | $29.41 | 635,210 |
| 2018-02-20 | $29.16 | $30.02 | $29.00 | $29.39 | $29.39 | 1,131,677 |
| 2018-02-16 | $28.75 | $29.47 | $28.08 | $29.27 | $29.27 | 2,442,182 |
| 2018-02-15 | $28.79 | $29.09 | $28.03 | $28.94 | $28.94 | 1,491,903 |
| 2018-02-14 | $28.41 | $28.88 | $27.77 | $28.50 | $28.50 | 2,782,522 |
| 2018-02-13 | $28.18 | $28.57 | $27.85 | $28.48 | $28.48 | 761,674 |
| 2018-02-12 | $27.21 | $28.34 | $27.06 | $28.20 | $28.20 | 1,115,749 |
| 2018-02-09 | $27.62 | $27.73 | $26.33 | $27.22 | $27.22 | 949,737 |
| 2018-02-08 | $27.73 | $27.90 | $27.43 | $27.46 | $27.46 | 1,435,310 |
| 2018-02-07 | $27.69 | $28.02 | $27.57 | $27.62 | $27.62 | 665,757 |
| 2018-02-06 | $26.33 | $28.03 | $26.24 | $27.84 | $27.84 | 1,704,790 |
| 2018-02-05 | $27.88 | $28.21 | $26.90 | $26.90 | $26.90 | 912,487 |
| 2018-02-02 | $29.04 | $29.06 | $27.99 | $28.06 | $28.06 | 1,277,283 |
| 2018-02-01 | $29.65 | $29.77 | $29.18 | $29.23 | $29.23 | 1,321,447 |
| 2018-01-31 | $29.69 | $29.86 | $29.62 | $29.69 | $29.69 | 1,294,443 |
| 2018-01-30 | $29.47 | $30.00 | $29.47 | $29.68 | $29.68 | 2,334,647 |
| 2018-01-29 | $29.70 | $30.03 | $29.60 | $29.66 | $29.66 | 544,116 |
| 2018-01-26 | $29.73 | $29.90 | $29.35 | $29.73 | $29.73 | 722,858 |
| 2018-01-25 | $29.90 | $30.00 | $29.30 | $29.74 | $29.74 | 1,411,350 |
| 2018-01-24 | $30.42 | $30.42 | $29.19 | $29.64 | $29.64 | 3,287,404 |
| 2018-01-23 | $30.18 | $30.93 | $30.18 | $30.38 | $30.38 | 2,461,888 |
| 2018-01-22 | $30.38 | $30.53 | $30.16 | $30.16 | $30.16 | 1,821,340 |
| 2018-01-19 | $30.64 | $30.98 | $30.30 | $30.46 | $30.46 | 849,064 |
| 2018-01-18 | $30.86 | $30.92 | $30.60 | $30.68 | $30.68 | 503,406 |
| 2018-01-17 | $31.02 | $31.47 | $30.47 | $30.78 | $30.78 | 618,308 |
| 2018-01-16 | $30.59 | $31.03 | $30.45 | $30.96 | $30.96 | 1,102,833 |
| 2018-01-12 | $31.08 | $31.08 | $28.88 | $30.57 | $30.57 | 3,325,257 |
| 2018-01-11 | $31.22 | $31.51 | $30.94 | $31.24 | $31.24 | 1,386,193 |
| 2018-01-10 | $31.03 | $31.58 | $30.65 | $31.19 | $31.19 | 1,013,754 |
| 2018-01-09 | $31.96 | $32.28 | $31.23 | $31.24 | $31.24 | 3,381,596 |
| 2018-01-08 | $31.15 | $32.02 | $30.74 | $31.97 | $31.97 | 2,071,419 |
| 2018-01-05 | $30.25 | $31.20 | $30.12 | $31.18 | $31.18 | 1,188,827 |
| 2018-01-04 | $29.26 | $30.05 | $29.20 | $29.98 | $29.98 | 850,945 |
| 2018-01-03 | $29.22 | $29.43 | $29.08 | $29.20 | $29.20 | 1,014,439 |
| 2018-01-02 | $28.97 | $29.12 | $28.70 | $28.99 | $28.99 | 927,006 |
| 2017-12-29 | $28.85 | $29.05 | $28.70 | $28.84 | $28.84 | 685,655 |
| 2017-12-28 | $29.16 | $29.19 | $28.73 | $28.82 | $28.82 | 576,404 |
| 2017-12-27 | $29.52 | $29.52 | $28.88 | $29.15 | $29.15 | 1,045,846 |
| 2017-12-26 | $29.50 | $30.11 | $29.37 | $29.54 | $29.54 | 1,270,816 |
| 2017-12-22 | $29.76 | $30.02 | $29.50 | $29.56 | $29.56 | 1,004,229 |
| 2017-12-21 | $29.78 | $30.12 | $29.62 | $29.98 | $29.98 | 1,621,145 |
| 2017-12-20 | $29.37 | $30.03 | $29.28 | $29.75 | $29.75 | 1,767,969 |
| 2017-12-19 | $30.00 | $30.30 | $28.67 | $29.23 | $29.23 | 5,115,228 |
| 2017-12-18 | $27.91 | $28.23 | $27.30 | $27.89 | $27.89 | 2,078,964 |
| 2017-12-15 | $27.49 | $27.64 | $27.20 | $27.26 | $27.26 | 2,748,875 |
| 2017-12-14 | $27.25 | $27.56 | $27.12 | $27.41 | $27.41 | 1,239,550 |
| 2017-12-13 | $26.98 | $27.41 | $26.96 | $27.31 | $27.31 | 1,911,193 |
| 2017-12-12 | $26.74 | $27.19 | $26.58 | $27.06 | $27.06 | 2,939,334 |
| 2017-12-11 | $26.79 | $26.99 | $26.49 | $26.82 | $26.82 | 2,089,914 |
| 2017-12-08 | $26.77 | $27.00 | $26.16 | $26.76 | $26.76 | 1,247,061 |
| 2017-12-07 | $26.13 | $27.26 | $25.71 | $26.76 | $26.76 | 4,271,538 |
| 2017-12-06 | $24.90 | $26.23 | $24.90 | $26.16 | $26.16 | 2,542,204 |
| 2017-12-05 | $24.55 | $25.62 | $24.44 | $24.98 | $24.98 | 2,231,433 |
| 2017-12-04 | $23.92 | $24.80 | $23.80 | $24.56 | $24.56 | 2,512,612 |
| 2017-12-01 | $24.11 | $24.14 | $23.44 | $23.81 | $23.81 | 1,279,817 |
| 2017-11-30 | $24.89 | $24.89 | $23.84 | $24.24 | $24.24 | 1,353,865 |
| 2017-11-29 | $24.07 | $24.97 | $23.85 | $24.86 | $24.86 | 2,858,121 |
| 2017-11-28 | $24.30 | $24.32 | $23.73 | $24.07 | $24.07 | 2,179,127 |
| 2017-11-27 | $24.15 | $24.83 | $23.95 | $24.34 | $24.34 | 1,090,933 |
| 2017-11-24 | $24.35 | $24.35 | $23.83 | $24.11 | $24.11 | 468,069 |
| 2017-11-22 | $24.08 | $24.52 | $23.92 | $24.35 | $24.35 | 954,838 |
| 2017-11-21 | $24.33 | $24.33 | $23.96 | $24.07 | $24.07 | 1,633,399 |
| 2017-11-20 | $23.94 | $24.33 | $23.71 | $24.30 | $24.30 | 854,606 |
| 2017-11-17 | $23.75 | $24.18 | $23.68 | $24.00 | $24.00 | 778,151 |
| 2017-11-16 | $23.29 | $24.14 | $23.23 | $23.85 | $23.85 | 1,331,239 |
| 2017-11-15 | $23.24 | $23.69 | $22.82 | $23.29 | $23.29 | 1,408,755 |
| 2017-11-14 | $22.69 | $23.22 | $22.56 | $23.20 | $23.20 | 1,982,834 |
| 2017-11-13 | $22.66 | $22.94 | $22.17 | $22.74 | $22.74 | 914,263 |
| 2017-11-10 | $22.39 | $22.85 | $22.25 | $22.80 | $22.80 | 490,939 |
| 2017-11-09 | $21.95 | $23.53 | $21.86 | $22.47 | $22.47 | 2,398,102 |
| 2017-11-08 | $21.00 | $22.82 | $20.94 | $22.00 | $22.00 | 6,649,308 |
| 2017-11-07 | $24.45 | $24.50 | $22.98 | $22.99 | $22.99 | 4,814,190 |
| 2017-11-06 | $24.26 | $24.71 | $24.18 | $24.70 | $24.70 | 628,181 |
| 2017-11-03 | $24.49 | $24.56 | $23.96 | $24.22 | $24.22 | 797,084 |
| 2017-11-02 | $23.77 | $24.54 | $23.61 | $24.37 | $24.37 | 1,252,686 |
| 2017-11-01 | $23.92 | $24.27 | $23.72 | $23.79 | $23.79 | 907,951 |
| 2017-10-31 | $23.85 | $24.07 | $23.47 | $23.82 | $23.82 | 1,644,969 |
| 2017-10-30 | $24.00 | $24.19 | $23.85 | $23.92 | $23.92 | 866,340 |
| 2017-10-27 | $24.48 | $24.66 | $24.03 | $24.05 | $24.05 | 880,811 |
| 2017-10-26 | $24.30 | $25.05 | $24.30 | $24.55 | $24.55 | 848,529 |
| 2017-10-25 | $24.56 | $25.13 | $24.24 | $24.50 | $24.50 | 2,316,781 |
| 2017-10-24 | $25.02 | $25.15 | $24.57 | $24.60 | $24.60 | 1,128,530 |
| 2017-10-23 | $25.78 | $25.84 | $24.97 | $25.03 | $25.03 | 1,125,961 |
| 2017-10-20 | $26.67 | $26.80 | $25.75 | $25.83 | $25.83 | 767,196 |
| 2017-10-19 | $26.07 | $26.30 | $25.69 | $25.71 | $25.71 | 1,072,132 |
| 2017-10-18 | $26.68 | $27.04 | $26.11 | $26.20 | $26.20 | 1,190,758 |
| 2017-10-17 | $26.84 | $26.98 | $26.11 | $26.59 | $26.59 | 1,155,496 |
| 2017-10-16 | $27.24 | $27.52 | $26.84 | $27.09 | $27.09 | 689,371 |
| 2017-10-13 | $27.55 | $27.78 | $27.23 | $27.23 | $27.23 | 841,393 |
| 2017-10-12 | $27.88 | $28.22 | $27.35 | $27.42 | $27.42 | 787,342 |
| 2017-10-11 | $27.51 | $27.86 | $27.43 | $27.74 | $27.74 | 480,990 |
| 2017-10-10 | $27.93 | $28.48 | $27.45 | $27.52 | $27.52 | 968,810 |
| 2017-10-09 | $28.68 | $28.76 | $27.77 | $27.83 | $27.83 | 959,176 |
| 2017-10-06 | $28.53 | $28.88 | $28.16 | $28.71 | $28.71 | 1,534,823 |
| 2017-10-05 | $28.17 | $28.74 | $28.01 | $28.65 | $28.65 | 1,364,149 |
| 2017-10-04 | $27.42 | $28.25 | $27.40 | $28.04 | $28.04 | 1,545,509 |
| 2017-10-03 | $26.70 | $27.59 | $26.66 | $27.44 | $27.44 | 1,892,228 |
| 2017-10-02 | $26.63 | $26.92 | $26.58 | $26.79 | $26.79 | 1,315,844 |
| 2017-09-29 | $26.67 | $27.30 | $26.49 | $26.61 | $26.61 | 1,353,616 |
| 2017-09-28 | $26.68 | $26.72 | $26.33 | $26.60 | $26.60 | 997,426 |
| 2017-09-27 | $26.71 | $26.80 | $25.99 | $26.75 | $26.75 | 1,153,597 |
| 2017-09-26 | $26.00 | $26.79 | $25.88 | $26.66 | $26.66 | 1,695,488 |
| 2017-09-25 | $26.36 | $26.51 | $25.81 | $25.99 | $25.99 | 690,226 |
| 2017-09-22 | $25.86 | $27.43 | $25.78 | $26.44 | $26.44 | 2,532,342 |
| 2017-09-21 | $25.77 | $25.81 | $25.29 | $25.55 | $25.55 | 1,719,907 |
| 2017-09-20 | $26.14 | $26.25 | $25.68 | $25.87 | $25.87 | 1,053,012 |
| 2017-09-19 | $25.98 | $26.46 | $25.79 | $26.19 | $26.19 | 565,879 |
| 2017-09-18 | $26.18 | $26.39 | $25.92 | $25.98 | $25.98 | 634,951 |
| 2017-09-15 | $26.55 | $26.73 | $26.11 | $26.13 | $26.13 | 1,147,716 |
| 2017-09-14 | $26.91 | $27.07 | $26.57 | $26.70 | $26.70 | 656,259 |
| 2017-09-13 | $26.80 | $27.18 | $26.77 | $27.02 | $27.02 | 888,855 |
| 2017-09-12 | $27.08 | $27.18 | $26.75 | $26.80 | $26.80 | 825,511 |
| 2017-09-11 | $27.01 | $27.24 | $26.82 | $27.00 | $27.00 | 572,325 |
| 2017-09-08 | $27.38 | $27.40 | $26.77 | $26.85 | $26.85 | 927,523 |
| 2017-09-07 | $27.13 | $27.63 | $26.92 | $27.42 | $27.42 | 790,674 |
| 2017-09-06 | $26.59 | $27.40 | $26.59 | $27.20 | $27.20 | 1,522,830 |
| 2017-09-05 | $26.31 | $26.65 | $26.31 | $26.59 | $26.59 | 1,062,596 |
| 2017-09-01 | $25.90 | $26.72 | $25.86 | $26.31 | $26.31 | 646,469 |
| 2017-08-31 | $25.91 | $26.17 | $25.68 | $25.86 | $25.86 | 907,268 |
| 2017-08-30 | $26.20 | $26.26 | $25.44 | $25.92 | $25.92 | 1,424,421 |
| 2017-08-29 | $26.05 | $26.51 | $25.69 | $26.27 | $26.27 | 1,554,525 |
| 2017-08-28 | $25.28 | $26.30 | $25.28 | $26.19 | $26.19 | 1,895,873 |
| 2017-08-25 | $24.35 | $25.36 | $24.25 | $25.34 | $25.34 | 1,158,762 |
| 2017-08-24 | $24.31 | $24.32 | $24.09 | $24.20 | $24.20 | 1,776,892 |
| 2017-08-23 | $24.19 | $24.29 | $24.10 | $24.19 | $24.19 | 997,475 |
| 2017-08-22 | $24.23 | $24.40 | $24.12 | $24.19 | $24.19 | 904,805 |
| 2017-08-21 | $24.48 | $24.48 | $24.07 | $24.17 | $24.17 | 759,475 |
| 2017-08-18 | $24.63 | $24.68 | $24.30 | $24.46 | $24.46 | 1,024,818 |
| 2017-08-17 | $25.11 | $25.46 | $24.73 | $24.77 | $24.77 | 1,193,363 |
| 2017-08-16 | $25.36 | $25.59 | $25.24 | $25.25 | $25.25 | 1,382,509 |
| 2017-08-15 | $25.15 | $25.40 | $24.65 | $25.24 | $25.24 | 2,406,372 |
| 2017-08-14 | $24.92 | $24.96 | $24.53 | $24.74 | $24.74 | 1,862,842 |
| 2017-08-11 | $24.69 | $24.85 | $24.43 | $24.72 | $24.72 | 2,035,980 |
| 2017-08-10 | $24.70 | $24.84 | $24.34 | $24.69 | $24.69 | 1,813,245 |
| 2017-08-09 | $24.10 | $25.22 | $24.08 | $24.65 | $24.65 | 2,135,531 |
| 2017-08-08 | $24.45 | $24.68 | $24.10 | $24.20 | $24.20 | 2,449,746 |
| 2017-08-07 | $24.67 | $24.70 | $24.41 | $24.60 | $24.60 | 1,803,544 |
| 2017-08-04 | $24.66 | $24.66 | $23.92 | $24.63 | $24.63 | 867,631 |
| 2017-08-03 | $24.20 | $24.80 | $24.09 | $24.71 | $24.71 | 1,606,222 |
| 2017-08-02 | $24.43 | $24.64 | $24.14 | $24.22 | $24.22 | 3,248,796 |
| 2017-08-01 | $24.42 | $24.70 | $24.03 | $24.56 | $24.56 | 1,126,115 |
| 2017-07-31 | $24.32 | $24.59 | $24.08 | $24.30 | $24.30 | 1,070,980 |
| 2017-07-28 | $23.98 | $24.49 | $23.98 | $24.29 | $24.29 | 720,705 |
| 2017-07-27 | $24.79 | $24.84 | $23.80 | $24.13 | $24.13 | 1,200,758 |
| 2017-07-26 | $24.22 | $24.94 | $24.03 | $24.76 | $24.76 | 1,090,648 |
| 2017-07-25 | $23.78 | $24.32 | $23.57 | $24.14 | $24.14 | 2,062,441 |
| 2017-07-24 | $24.17 | $24.17 | $23.42 | $23.76 | $23.76 | 1,252,558 |
| 2017-07-21 | $23.25 | $24.15 | $22.95 | $24.02 | $24.02 | 2,545,279 |
| 2017-07-20 | $23.43 | $23.51 | $23.10 | $23.12 | $23.12 | 3,528,255 |
| 2017-07-19 | $24.06 | $24.06 | $23.21 | $23.25 | $23.25 | 1,882,671 |
| 2017-07-18 | $24.29 | $24.58 | $23.94 | $23.96 | $23.96 | 1,116,142 |
| 2017-07-17 | $24.16 | $24.77 | $24.00 | $24.33 | $24.33 | 1,124,342 |
| 2017-07-14 | $25.10 | $25.35 | $24.01 | $24.13 | $24.13 | 2,079,331 |
| 2017-07-13 | $25.32 | $25.38 | $24.98 | $25.05 | $25.05 | 2,320,315 |
| 2017-07-12 | $25.44 | $25.88 | $24.85 | $25.41 | $25.41 | 1,671,400 |
| 2017-07-11 | $26.01 | $26.03 | $25.17 | $25.25 | $25.25 | 1,172,256 |
| 2017-07-10 | $25.62 | $26.12 | $25.51 | $25.95 | $25.95 | 1,081,706 |
| 2017-07-07 | $26.50 | $26.50 | $25.78 | $25.83 | $25.83 | 1,514,476 |
| 2017-07-06 | $26.82 | $26.82 | $26.28 | $26.38 | $26.38 | 699,474 |
| 2017-07-05 | $26.96 | $27.21 | $26.86 | $27.04 | $27.04 | 1,046,882 |
| 2017-07-03 | $26.63 | $27.17 | $26.55 | $27.08 | $27.08 | 336,938 |
| 2017-06-30 | $26.86 | $26.93 | $26.45 | $26.63 | $26.63 | 1,143,196 |
| 2017-06-29 | $27.60 | $27.60 | $26.71 | $26.87 | $26.87 | 958,840 |
| 2017-06-28 | $27.64 | $27.85 | $27.47 | $27.56 | $27.56 | 1,445,507 |
| 2017-06-27 | $28.20 | $28.24 | $27.27 | $27.55 | $27.55 | 1,843,951 |
| 2017-06-26 | $28.22 | $28.35 | $27.96 | $28.21 | $28.21 | 1,228,563 |
| 2017-06-23 | $27.68 | $28.31 | $27.68 | $28.20 | $28.20 | 8,111,121 |
| 2017-06-22 | $27.20 | $27.70 | $27.12 | $27.58 | $27.58 | 1,386,735 |
| 2017-06-21 | $26.84 | $27.19 | $26.79 | $27.05 | $27.05 | 1,481,013 |
| 2017-06-20 | $26.75 | $27.24 | $26.74 | $26.90 | $26.90 | 1,221,351 |
| 2017-06-19 | $26.37 | $27.29 | $26.33 | $27.00 | $27.00 | 2,568,020 |
| 2017-06-16 | $25.34 | $26.20 | $25.29 | $26.16 | $26.16 | 2,498,267 |
| 2017-06-15 | $25.44 | $25.61 | $25.18 | $25.34 | $25.34 | 1,328,350 |
| 2017-06-14 | $25.80 | $26.02 | $25.51 | $25.59 | $25.59 | 1,361,251 |
| 2017-06-13 | $25.75 | $26.22 | $25.53 | $25.87 | $25.87 | 1,954,455 |
| 2017-06-12 | $25.58 | $26.45 | $25.44 | $25.94 | $25.94 | 2,198,644 |
| 2017-06-09 | $25.74 | $26.20 | $25.37 | $25.81 | $25.81 | 3,119,084 |
| 2017-06-08 | $26.87 | $27.20 | $25.35 | $25.81 | $25.81 | 6,762,409 |
| 2017-06-07 | $29.14 | $29.33 | $27.08 | $27.15 | $27.15 | 4,820,315 |
| 2017-06-06 | $27.89 | $29.47 | $27.52 | $29.14 | $29.14 | 3,271,407 |
| 2017-06-05 | $27.00 | $27.99 | $26.84 | $27.89 | $27.89 | 2,241,586 |
| 2017-06-02 | $26.81 | $27.87 | $26.69 | $27.05 | $27.05 | 5,202,984 |
| 2017-06-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 22,657,469 |
Cars.com (CARS) News Headlines
.jpg)
Gravity may be finally catching up to Elon Musk as Tesla stock tumbles
Elon Musk’s DC power grab hasn’t been the Tesla booster investors were expecting.
cnn.com March 19, 2025.jpg)
The used Tesla market is crumbling
As Elon Musk continues to take an outsized and controversial role in the US government, reports of harassment of Tesla owners and vandalism of showro…
cnn.com March 20, 2025.jpg)
Tesla’s ‘American-made’ cars won’t get hit as hard by the auto tariffs
Just this week, Tesla boasted as anxieties swirled over tariffs on automobiles.
cnn.com March 29, 2025Recent Cars.com (CARS) News
Similar Companies to Cars.com (CARS) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |