Cloudera Inc (CLDR) Exchange: NYSE
Data as of May 9, 2025
$15.99 ($0.00) 0.00%
Cloudera Inc - Daily Information
Click for more stock information on Cloudera Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.99 |
| Previous Close | $15.99 |
| High | $15.99 |
| Low | $15.99 |
| Adjusted Open | $15.99 |
| Previous Adjusted Close | $15.99 |
| Adjusted High | $15.99 |
| Adjusted Low | $15.99 |
About Cloudera Inc (CLDR)
Cloudera Inc. provides a platform for data engineering, machine learning and analytics, that runs in the cloud or on-premise. An industry pioneer, Cloudera was the first to distribute and support an open source platform in 2009, and today has hundreds of customers across diverse markets. Since its inception, the company has experienced tremendous growth, reaching $278.2M in revenue in 2019 with more than 2,000 employees located in more than 10 global offices.
Invest in Cloudera Inc (CLDR)
Historical Stock Data for Cloudera Inc (CLDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2021-10-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2021-10-07 | $15.98 | $16.00 | $15.98 | $15.99 | $15.99 | 13,303,513 |
| 2021-10-06 | $15.98 | $15.99 | $15.98 | $15.98 | $15.98 | 1,455,852 |
| 2021-10-05 | $15.98 | $15.99 | $15.98 | $15.99 | $15.99 | 3,791,153 |
| 2021-10-04 | $15.97 | $15.99 | $15.97 | $15.98 | $15.98 | 4,847,350 |
| 2021-10-01 | $15.98 | $15.99 | $15.97 | $15.99 | $15.99 | 2,113,468 |
| 2021-09-30 | $15.97 | $15.99 | $15.96 | $15.97 | $15.97 | 7,146,792 |
| 2021-09-29 | $15.97 | $15.99 | $15.96 | $15.98 | $15.98 | 11,539,256 |
| 2021-09-28 | $15.91 | $15.91 | $15.89 | $15.90 | $15.90 | 1,787,848 |
| 2021-09-27 | $15.91 | $15.93 | $15.89 | $15.90 | $15.90 | 2,313,486 |
| 2021-09-24 | $15.90 | $15.92 | $15.90 | $15.92 | $15.92 | 1,006,851 |
| 2021-09-23 | $15.93 | $15.93 | $15.90 | $15.91 | $15.91 | 1,157,308 |
| 2021-09-22 | $15.90 | $15.93 | $15.90 | $15.90 | $15.90 | 2,339,343 |
| 2021-09-21 | $15.93 | $15.94 | $15.81 | $15.91 | $15.91 | 15,203,961 |
| 2021-09-20 | $15.92 | $15.94 | $15.92 | $15.92 | $15.92 | 3,740,429 |
| 2021-09-17 | $15.93 | $15.95 | $15.93 | $15.94 | $15.94 | 4,035,635 |
| 2021-09-16 | $15.93 | $15.95 | $15.92 | $15.95 | $15.95 | 3,233,282 |
| 2021-09-15 | $15.92 | $15.93 | $15.92 | $15.93 | $15.93 | 3,337,129 |
| 2021-09-14 | $15.93 | $15.94 | $15.92 | $15.93 | $15.93 | 2,829,585 |
| 2021-09-13 | $15.93 | $15.94 | $15.92 | $15.94 | $15.94 | 2,292,379 |
| 2021-09-10 | $15.94 | $15.94 | $15.91 | $15.92 | $15.92 | 2,912,632 |
| 2021-09-09 | $15.94 | $15.94 | $15.91 | $15.93 | $15.93 | 2,588,265 |
| 2021-09-08 | $15.93 | $15.95 | $15.91 | $15.93 | $15.93 | 2,568,868 |
| 2021-09-07 | $15.94 | $15.96 | $15.93 | $15.95 | $15.95 | 2,698,932 |
| 2021-09-03 | $15.94 | $15.96 | $15.91 | $15.95 | $15.95 | 7,922,825 |
| 2021-09-02 | $15.93 | $15.95 | $15.93 | $15.93 | $15.93 | 1,824,248 |
| 2021-09-01 | $15.93 | $15.95 | $15.93 | $15.93 | $15.93 | 3,001,808 |
| 2021-08-31 | $15.93 | $15.95 | $15.92 | $15.93 | $15.93 | 2,575,357 |
| 2021-08-30 | $15.94 | $15.95 | $15.92 | $15.92 | $15.92 | 5,445,358 |
| 2021-08-27 | $15.93 | $15.96 | $15.93 | $15.95 | $15.95 | 1,301,174 |
| 2021-08-26 | $15.93 | $15.95 | $15.93 | $15.93 | $15.93 | 1,571,838 |
| 2021-08-25 | $15.93 | $15.96 | $15.93 | $15.93 | $15.93 | 1,753,555 |
| 2021-08-24 | $15.94 | $15.96 | $15.93 | $15.93 | $15.93 | 3,939,802 |
| 2021-08-23 | $15.93 | $15.95 | $15.93 | $15.94 | $15.94 | 4,799,181 |
| 2021-08-20 | $15.94 | $15.95 | $15.93 | $15.94 | $15.94 | 2,396,961 |
| 2021-08-19 | $15.93 | $15.95 | $15.93 | $15.94 | $15.94 | 4,002,312 |
| 2021-08-18 | $15.93 | $15.95 | $15.92 | $15.93 | $15.93 | 4,069,607 |
| 2021-08-17 | $15.92 | $15.95 | $15.90 | $15.92 | $15.92 | 7,385,929 |
| 2021-08-16 | $15.89 | $15.90 | $15.87 | $15.87 | $15.87 | 2,478,642 |
| 2021-08-13 | $15.87 | $15.90 | $15.87 | $15.89 | $15.89 | 1,337,866 |
| 2021-08-12 | $15.87 | $15.90 | $15.87 | $15.89 | $15.89 | 1,497,510 |
| 2021-08-11 | $15.90 | $15.92 | $15.86 | $15.88 | $15.88 | 2,132,400 |
| 2021-08-10 | $15.88 | $15.89 | $15.86 | $15.86 | $15.86 | 2,900,538 |
| 2021-08-09 | $15.86 | $15.89 | $15.85 | $15.88 | $15.88 | 1,727,796 |
| 2021-08-06 | $15.87 | $15.91 | $15.85 | $15.85 | $15.85 | 2,285,865 |
| 2021-08-05 | $15.80 | $15.90 | $15.80 | $15.90 | $15.90 | 4,065,508 |
| 2021-08-04 | $15.85 | $15.87 | $15.75 | $15.83 | $15.83 | 7,681,109 |
| 2021-08-03 | $15.86 | $15.88 | $15.85 | $15.86 | $15.86 | 1,573,510 |
| 2021-08-02 | $15.88 | $15.88 | $15.84 | $15.87 | $15.87 | 1,217,162 |
| 2021-07-30 | $15.83 | $15.87 | $15.83 | $15.87 | $15.87 | 2,946,222 |
| 2021-07-29 | $15.86 | $15.90 | $15.83 | $15.84 | $15.84 | 2,310,906 |
| 2021-07-28 | $15.84 | $15.88 | $15.84 | $15.85 | $15.85 | 2,380,976 |
| 2021-07-27 | $15.86 | $15.87 | $15.82 | $15.84 | $15.84 | 8,240,224 |
| 2021-07-26 | $15.83 | $15.87 | $15.81 | $15.86 | $15.86 | 3,527,921 |
| 2021-07-23 | $15.79 | $15.83 | $15.78 | $15.82 | $15.82 | 2,418,535 |
| 2021-07-22 | $15.84 | $15.87 | $15.79 | $15.81 | $15.81 | 3,521,590 |
| 2021-07-21 | $15.75 | $15.85 | $15.75 | $15.80 | $15.80 | 4,607,534 |
| 2021-07-20 | $15.73 | $15.82 | $15.73 | $15.75 | $15.75 | 5,064,705 |
| 2021-07-19 | $15.70 | $15.81 | $15.70 | $15.74 | $15.74 | 5,685,653 |
| 2021-07-16 | $15.75 | $15.80 | $15.70 | $15.80 | $15.80 | 3,789,685 |
| 2021-07-15 | $15.66 | $15.75 | $15.61 | $15.72 | $15.72 | 4,432,218 |
| 2021-07-14 | $15.59 | $15.70 | $15.58 | $15.67 | $15.67 | 5,500,001 |
| 2021-07-13 | $15.62 | $15.65 | $15.54 | $15.55 | $15.55 | 8,871,855 |
| 2021-07-12 | $15.65 | $15.75 | $15.58 | $15.58 | $15.58 | 5,445,260 |
| 2021-07-09 | $15.63 | $15.70 | $15.61 | $15.67 | $15.67 | 3,183,664 |
| 2021-07-08 | $15.70 | $15.74 | $15.61 | $15.69 | $15.69 | 6,936,183 |
| 2021-07-07 | $15.77 | $15.77 | $15.56 | $15.74 | $15.74 | 18,833,467 |
| 2021-07-06 | $15.85 | $16.13 | $15.81 | $16.00 | $16.00 | 11,822,940 |
| 2021-07-02 | $15.78 | $15.90 | $15.76 | $15.85 | $15.85 | 9,916,976 |
| 2021-07-01 | $15.79 | $15.85 | $15.75 | $15.78 | $15.78 | 6,985,249 |
| 2021-06-30 | $15.76 | $15.95 | $15.75 | $15.86 | $15.86 | 11,862,560 |
| 2021-06-29 | $15.76 | $15.79 | $15.75 | $15.79 | $15.79 | 7,083,161 |
| 2021-06-28 | $15.77 | $15.79 | $15.75 | $15.79 | $15.79 | 4,343,948 |
| 2021-06-25 | $15.77 | $15.79 | $15.75 | $15.77 | $15.77 | 6,705,612 |
| 2021-06-24 | $15.79 | $15.79 | $15.75 | $15.76 | $15.76 | 2,319,053 |
| 2021-06-23 | $15.76 | $15.83 | $15.75 | $15.77 | $15.77 | 3,452,093 |
| 2021-06-22 | $15.75 | $15.81 | $15.74 | $15.77 | $15.77 | 5,682,662 |
| 2021-06-21 | $15.76 | $15.80 | $15.70 | $15.75 | $15.75 | 7,688,759 |
| 2021-06-18 | $15.75 | $15.95 | $15.73 | $15.73 | $15.73 | 18,966,232 |
| 2021-06-17 | $15.76 | $15.80 | $15.75 | $15.77 | $15.77 | 6,832,688 |
| 2021-06-16 | $15.76 | $15.80 | $15.75 | $15.78 | $15.78 | 6,880,352 |
| 2021-06-15 | $15.79 | $15.82 | $15.75 | $15.77 | $15.77 | 6,983,145 |
| 2021-06-14 | $15.80 | $15.86 | $15.77 | $15.79 | $15.79 | 7,303,750 |
| 2021-06-11 | $15.81 | $15.84 | $15.79 | $15.80 | $15.80 | 3,599,065 |
| 2021-06-10 | $15.84 | $15.88 | $15.79 | $15.81 | $15.81 | 4,813,558 |
| 2021-06-09 | $15.85 | $15.90 | $15.83 | $15.84 | $15.84 | 7,288,235 |
| 2021-06-08 | $15.85 | $15.94 | $15.83 | $15.86 | $15.86 | 6,881,601 |
| 2021-06-07 | $15.82 | $15.93 | $15.79 | $15.87 | $15.87 | 6,229,598 |
| 2021-06-04 | $15.85 | $15.89 | $15.81 | $15.84 | $15.84 | 6,977,309 |
| 2021-06-03 | $15.80 | $15.88 | $15.79 | $15.88 | $15.88 | 14,889,845 |
| 2021-06-02 | $15.89 | $15.93 | $15.78 | $15.82 | $15.82 | 21,584,978 |
| 2021-06-01 | $15.93 | $15.98 | $15.87 | $15.93 | $15.93 | 71,330,615 |
| 2021-05-28 | $12.95 | $13.12 | $12.84 | $12.86 | $12.86 | 2,310,845 |
| 2021-05-27 | $12.72 | $13.00 | $12.65 | $12.86 | $12.86 | 2,078,680 |
| 2021-05-26 | $12.70 | $12.92 | $12.69 | $12.83 | $12.83 | 1,881,760 |
| 2021-05-25 | $12.67 | $12.72 | $12.55 | $12.56 | $12.56 | 2,057,218 |
| 2021-05-24 | $12.44 | $12.64 | $12.38 | $12.61 | $12.61 | 1,754,099 |
| 2021-05-21 | $12.41 | $12.68 | $12.34 | $12.43 | $12.43 | 1,915,344 |
| 2021-05-20 | $12.17 | $12.39 | $12.14 | $12.32 | $12.32 | 2,082,978 |
| 2021-05-19 | $11.87 | $12.11 | $11.80 | $12.07 | $12.07 | 1,419,939 |
| 2021-05-18 | $12.01 | $12.38 | $11.95 | $12.12 | $12.12 | 3,120,570 |
| 2021-05-17 | $11.78 | $11.96 | $11.70 | $11.93 | $11.93 | 1,677,392 |
| 2021-05-14 | $11.55 | $11.99 | $11.52 | $11.91 | $11.91 | 2,135,520 |
| 2021-05-13 | $11.58 | $11.73 | $11.25 | $11.43 | $11.43 | 2,601,182 |
| 2021-05-12 | $11.86 | $11.95 | $11.47 | $11.49 | $11.49 | 3,050,651 |
| 2021-05-11 | $11.34 | $12.15 | $11.19 | $12.10 | $12.10 | 2,878,155 |
| 2021-05-10 | $12.02 | $12.05 | $11.69 | $11.72 | $11.72 | 3,109,394 |
| 2021-05-07 | $12.21 | $12.41 | $12.09 | $12.18 | $12.18 | 2,680,409 |
| 2021-05-06 | $11.80 | $12.01 | $11.58 | $12.00 | $12.00 | 3,152,978 |
| 2021-05-05 | $12.16 | $12.23 | $11.79 | $11.86 | $11.86 | 2,370,159 |
| 2021-05-04 | $12.26 | $12.30 | $11.85 | $12.01 | $12.01 | 2,828,997 |
| 2021-05-03 | $12.74 | $12.83 | $12.29 | $12.37 | $12.37 | 3,022,582 |
| 2021-04-30 | $12.89 | $13.01 | $12.57 | $12.69 | $12.69 | 3,006,847 |
| 2021-04-29 | $13.21 | $13.23 | $12.88 | $13.01 | $13.01 | 2,751,446 |
| 2021-04-28 | $13.00 | $13.33 | $12.93 | $13.16 | $13.16 | 2,298,351 |
| 2021-04-27 | $13.05 | $13.15 | $12.83 | $12.95 | $12.95 | 2,829,714 |
| 2021-04-26 | $12.72 | $13.09 | $12.59 | $13.02 | $13.02 | 2,740,948 |
| 2021-04-23 | $12.60 | $12.80 | $12.55 | $12.64 | $12.64 | 2,928,458 |
| 2021-04-22 | $12.48 | $12.80 | $12.44 | $12.53 | $12.53 | 4,034,301 |
| 2021-04-21 | $12.08 | $12.34 | $12.05 | $12.31 | $12.31 | 2,092,380 |
| 2021-04-20 | $12.23 | $12.55 | $12.13 | $12.15 | $12.15 | 3,555,982 |
| 2021-04-19 | $12.38 | $12.60 | $12.18 | $12.22 | $12.22 | 2,576,083 |
| 2021-04-16 | $12.88 | $12.88 | $12.48 | $12.49 | $12.49 | 3,209,682 |
| 2021-04-15 | $12.83 | $12.95 | $12.67 | $12.86 | $12.86 | 3,152,512 |
| 2021-04-14 | $12.85 | $13.28 | $12.71 | $12.74 | $12.74 | 3,980,168 |
| 2021-04-13 | $12.65 | $12.87 | $12.47 | $12.78 | $12.78 | 3,477,217 |
| 2021-04-12 | $12.60 | $13.67 | $12.51 | $12.58 | $12.58 | 10,426,819 |
| 2021-04-09 | $12.55 | $12.74 | $12.42 | $12.65 | $12.65 | 3,410,443 |
| 2021-04-08 | $12.42 | $12.63 | $12.29 | $12.63 | $12.63 | 2,663,706 |
| 2021-04-07 | $12.64 | $12.66 | $12.27 | $12.34 | $12.34 | 2,630,834 |
| 2021-04-06 | $12.49 | $12.77 | $12.43 | $12.65 | $12.65 | 2,813,152 |
| 2021-04-05 | $12.60 | $12.73 | $12.42 | $12.54 | $12.54 | 2,646,597 |
| 2021-04-01 | $12.37 | $12.60 | $12.37 | $12.55 | $12.55 | 3,745,542 |
| 2021-03-31 | $12.29 | $12.58 | $12.14 | $12.17 | $12.17 | 5,508,970 |
| 2021-03-30 | $11.79 | $12.07 | $11.60 | $12.05 | $12.05 | 3,419,882 |
| 2021-03-29 | $12.20 | $12.21 | $11.78 | $11.86 | $11.86 | 3,256,772 |
| 2021-03-26 | $11.91 | $12.19 | $11.78 | $12.13 | $12.13 | 3,523,987 |
| 2021-03-25 | $11.40 | $11.92 | $11.30 | $11.87 | $11.87 | 4,711,665 |
| 2021-03-24 | $12.29 | $12.31 | $11.59 | $11.59 | $11.59 | 4,971,628 |
| 2021-03-23 | $12.53 | $12.60 | $12.15 | $12.18 | $12.18 | 3,232,273 |
| 2021-03-22 | $12.72 | $12.77 | $12.43 | $12.58 | $12.58 | 4,755,468 |
| 2021-03-19 | $12.30 | $12.81 | $12.21 | $12.57 | $12.57 | 11,977,671 |
| 2021-03-18 | $12.50 | $12.69 | $12.17 | $12.17 | $12.17 | 6,865,557 |
| 2021-03-17 | $12.51 | $12.84 | $12.32 | $12.79 | $12.79 | 4,842,771 |
| 2021-03-16 | $13.10 | $13.18 | $12.64 | $12.70 | $12.70 | 6,152,462 |
| 2021-03-15 | $12.66 | $13.08 | $12.37 | $13.05 | $13.05 | 6,619,396 |
| 2021-03-12 | $12.86 | $13.13 | $12.57 | $12.76 | $12.76 | 7,545,071 |
| 2021-03-11 | $12.76 | $13.14 | $12.57 | $12.88 | $12.88 | 21,010,593 |
| 2021-03-10 | $14.82 | $15.20 | $14.52 | $14.73 | $14.73 | 8,900,985 |
| 2021-03-09 | $14.40 | $14.69 | $14.32 | $14.49 | $14.49 | 4,692,042 |
| 2021-03-08 | $14.66 | $14.86 | $13.91 | $13.96 | $13.96 | 5,470,277 |
| 2021-03-05 | $15.05 | $15.10 | $13.79 | $14.66 | $14.66 | 5,226,325 |
| 2021-03-04 | $15.00 | $15.51 | $14.49 | $14.96 | $14.96 | 7,296,725 |
| 2021-03-03 | $16.21 | $16.38 | $15.19 | $15.32 | $15.32 | 3,588,565 |
| 2021-03-02 | $16.70 | $16.73 | $16.22 | $16.24 | $16.24 | 2,420,479 |
| 2021-03-01 | $16.34 | $16.65 | $16.26 | $16.63 | $16.63 | 2,277,676 |
| 2021-02-26 | $16.20 | $16.39 | $15.70 | $16.14 | $16.14 | 3,186,549 |
| 2021-02-25 | $16.39 | $16.93 | $15.97 | $16.10 | $16.10 | 4,040,787 |
| 2021-02-24 | $16.84 | $16.84 | $16.23 | $16.60 | $16.60 | 3,072,684 |
| 2021-02-23 | $16.35 | $16.72 | $15.50 | $16.62 | $16.62 | 5,692,415 |
| 2021-02-22 | $18.28 | $18.55 | $17.38 | $17.44 | $17.44 | 4,885,842 |
| 2021-02-19 | $18.47 | $18.88 | $18.41 | $18.69 | $18.69 | 2,513,581 |
| 2021-02-18 | $18.23 | $18.44 | $18.10 | $18.33 | $18.33 | 2,793,852 |
| 2021-02-17 | $18.41 | $18.51 | $18.02 | $18.49 | $18.49 | 3,424,462 |
| 2021-02-16 | $19.25 | $19.35 | $18.39 | $18.58 | $18.58 | 3,273,347 |
| 2021-02-12 | $18.72 | $19.17 | $18.51 | $18.99 | $18.99 | 2,519,939 |
| 2021-02-11 | $18.64 | $19.07 | $18.50 | $18.61 | $18.61 | 3,725,570 |
| 2021-02-10 | $18.60 | $18.80 | $17.88 | $18.44 | $18.44 | 4,866,782 |
| 2021-02-09 | $17.50 | $18.50 | $17.49 | $18.37 | $18.37 | 5,691,654 |
| 2021-02-08 | $17.36 | $17.62 | $17.19 | $17.44 | $17.44 | 3,353,834 |
| 2021-02-05 | $16.77 | $17.73 | $16.68 | $17.11 | $17.11 | 4,466,074 |
| 2021-02-04 | $16.95 | $17.11 | $16.57 | $16.75 | $16.75 | 3,676,739 |
| 2021-02-03 | $17.07 | $17.18 | $16.68 | $16.82 | $16.82 | 3,725,821 |
| 2021-02-02 | $16.43 | $17.54 | $15.93 | $16.90 | $16.90 | 9,894,715 |
| 2021-02-01 | $15.47 | $16.34 | $15.26 | $16.18 | $16.18 | 4,456,238 |
| 2021-01-29 | $15.59 | $15.91 | $15.12 | $15.27 | $15.27 | 4,510,057 |
| 2021-01-28 | $15.28 | $16.19 | $15.20 | $15.67 | $15.67 | 7,780,310 |
| 2021-01-27 | $14.07 | $15.49 | $13.88 | $15.29 | $15.29 | 9,615,496 |
| 2021-01-26 | $13.88 | $14.42 | $13.67 | $14.42 | $14.42 | 4,241,563 |
| 2021-01-25 | $14.02 | $14.29 | $13.53 | $13.88 | $13.88 | 3,475,806 |
| 2021-01-22 | $13.94 | $14.15 | $13.90 | $14.02 | $14.02 | 2,529,597 |
| 2021-01-21 | $14.45 | $14.49 | $14.07 | $14.09 | $14.09 | 2,218,059 |
| 2021-01-20 | $14.15 | $14.41 | $13.93 | $14.41 | $14.41 | 3,353,953 |
| 2021-01-19 | $14.48 | $14.50 | $13.94 | $14.02 | $14.02 | 4,144,543 |
| 2021-01-15 | $14.44 | $14.91 | $14.17 | $14.21 | $14.21 | 4,668,432 |
| 2021-01-14 | $14.11 | $14.50 | $14.02 | $14.45 | $14.45 | 3,491,530 |
| 2021-01-13 | $14.20 | $14.47 | $13.99 | $14.00 | $14.00 | 2,796,418 |
| 2021-01-12 | $14.36 | $14.39 | $13.97 | $14.19 | $14.19 | 3,492,844 |
| 2021-01-11 | $14.25 | $14.53 | $13.98 | $14.25 | $14.25 | 3,034,518 |
| 2021-01-08 | $14.45 | $14.64 | $14.13 | $14.48 | $14.48 | 4,650,100 |
| 2021-01-07 | $13.87 | $14.38 | $13.85 | $14.28 | $14.28 | 2,873,870 |
| 2021-01-06 | $13.70 | $14.09 | $13.49 | $13.77 | $13.77 | 4,640,928 |
| 2021-01-05 | $13.86 | $13.96 | $13.69 | $13.82 | $13.82 | 2,607,138 |
| 2021-01-04 | $14.00 | $14.05 | $13.50 | $13.84 | $13.84 | 4,859,275 |
| 2020-12-31 | $14.04 | $14.22 | $13.88 | $13.91 | $13.91 | 2,138,725 |
| 2020-12-30 | $14.11 | $14.28 | $13.97 | $14.07 | $14.07 | 2,536,725 |
| 2020-12-29 | $14.34 | $14.57 | $13.85 | $14.01 | $14.01 | 3,623,577 |
| 2020-12-28 | $15.05 | $15.14 | $14.28 | $14.39 | $14.39 | 4,406,760 |
| 2020-12-24 | $14.97 | $15.20 | $14.28 | $14.88 | $14.88 | 5,710,841 |
| 2020-12-23 | $15.02 | $15.50 | $14.67 | $15.00 | $15.00 | 12,485,904 |
| 2020-12-22 | $12.99 | $14.78 | $12.92 | $14.64 | $14.64 | 15,201,321 |
| 2020-12-21 | $12.39 | $12.99 | $12.39 | $12.92 | $12.92 | 4,658,958 |
| 2020-12-18 | $12.96 | $13.01 | $12.56 | $12.68 | $12.68 | 7,175,790 |
| 2020-12-17 | $12.87 | $13.03 | $12.72 | $12.92 | $12.92 | 4,530,155 |
| 2020-12-16 | $12.64 | $12.93 | $12.55 | $12.70 | $12.70 | 5,825,466 |
| 2020-12-15 | $12.60 | $12.64 | $12.22 | $12.50 | $12.50 | 3,640,406 |
| 2020-12-14 | $12.23 | $12.72 | $12.23 | $12.54 | $12.54 | 5,246,276 |
| 2020-12-11 | $12.32 | $12.43 | $12.11 | $12.23 | $12.23 | 2,288,486 |
| 2020-12-10 | $12.06 | $12.40 | $11.85 | $12.32 | $12.32 | 2,837,774 |
| 2020-12-09 | $12.25 | $12.57 | $12.10 | $12.21 | $12.21 | 4,622,783 |
| 2020-12-08 | $11.87 | $12.38 | $11.81 | $12.31 | $12.31 | 6,104,070 |
| 2020-12-07 | $12.52 | $12.72 | $11.75 | $11.79 | $11.79 | 10,078,969 |
| 2020-12-04 | $13.02 | $13.50 | $12.18 | $12.41 | $12.41 | 31,637,049 |
| 2020-12-03 | $11.32 | $11.65 | $11.26 | $11.58 | $11.58 | 11,375,482 |
| 2020-12-02 | $11.19 | $11.40 | $10.91 | $11.20 | $11.20 | 3,635,032 |
| 2020-12-01 | $11.76 | $11.76 | $11.27 | $11.33 | $11.33 | 3,798,909 |
| 2020-11-30 | $11.77 | $12.00 | $11.59 | $11.68 | $11.68 | 5,322,739 |
| 2020-11-27 | $11.70 | $11.94 | $11.46 | $11.75 | $11.75 | 2,725,168 |
| 2020-11-25 | $11.44 | $11.65 | $11.25 | $11.57 | $11.57 | 4,122,791 |
| 2020-11-24 | $11.38 | $11.99 | $11.14 | $11.46 | $11.46 | 9,179,327 |
| 2020-11-23 | $11.38 | $11.39 | $11.11 | $11.26 | $11.26 | 2,510,074 |
| 2020-11-20 | $11.12 | $11.42 | $11.09 | $11.30 | $11.30 | 2,558,235 |
| 2020-11-19 | $10.72 | $11.25 | $10.71 | $11.18 | $11.18 | 2,590,212 |
| 2020-11-18 | $11.21 | $11.21 | $10.71 | $10.72 | $10.72 | 2,674,035 |
| 2020-11-17 | $10.97 | $11.21 | $10.80 | $11.12 | $11.12 | 2,841,125 |
| 2020-11-16 | $10.65 | $10.97 | $10.58 | $10.94 | $10.94 | 2,352,002 |
| 2020-11-13 | $10.60 | $10.75 | $10.50 | $10.67 | $10.67 | 2,208,479 |
| 2020-11-12 | $10.38 | $10.60 | $10.27 | $10.50 | $10.50 | 2,560,863 |
| 2020-11-11 | $10.18 | $10.37 | $10.08 | $10.34 | $10.34 | 2,815,520 |
| 2020-11-10 | $10.05 | $10.17 | $9.76 | $10.05 | $10.05 | 3,009,196 |
| 2020-11-09 | $10.55 | $10.82 | $10.05 | $10.09 | $10.09 | 3,726,497 |
| 2020-11-06 | $10.43 | $10.55 | $10.27 | $10.41 | $10.41 | 2,313,940 |
| 2020-11-05 | $10.43 | $10.60 | $10.40 | $10.48 | $10.48 | 3,091,166 |
| 2020-11-04 | $10.29 | $10.48 | $10.09 | $10.22 | $10.22 | 3,798,449 |
| 2020-11-03 | $9.94 | $10.17 | $9.90 | $10.07 | $10.07 | 3,514,602 |
| 2020-11-02 | $9.76 | $9.87 | $9.64 | $9.81 | $9.81 | 2,760,335 |
| 2020-10-30 | $9.78 | $9.87 | $9.52 | $9.72 | $9.72 | 3,140,872 |
| 2020-10-29 | $9.65 | $9.95 | $9.60 | $9.88 | $9.88 | 3,048,846 |
| 2020-10-28 | $9.61 | $9.70 | $9.34 | $9.61 | $9.61 | 4,125,677 |
| 2020-10-27 | $9.90 | $10.10 | $9.85 | $9.94 | $9.94 | 3,853,253 |
| 2020-10-26 | $10.20 | $10.29 | $9.68 | $9.76 | $9.76 | 4,603,332 |
| 2020-10-23 | $10.30 | $10.40 | $10.18 | $10.36 | $10.36 | 2,676,831 |
| 2020-10-22 | $10.14 | $10.28 | $9.95 | $10.24 | $10.24 | 3,001,393 |
| 2020-10-21 | $10.32 | $10.38 | $9.94 | $10.09 | $10.09 | 3,936,882 |
| 2020-10-20 | $10.43 | $10.64 | $10.31 | $10.31 | $10.31 | 2,968,236 |
| 2020-10-19 | $10.76 | $10.78 | $10.40 | $10.40 | $10.40 | 3,940,849 |
| 2020-10-16 | $10.69 | $10.87 | $10.67 | $10.71 | $10.71 | 3,362,245 |
| 2020-10-15 | $10.87 | $11.02 | $10.62 | $10.64 | $10.64 | 7,832,749 |
| 2020-10-14 | $11.94 | $11.99 | $11.08 | $11.09 | $11.09 | 6,755,526 |
| 2020-10-13 | $11.87 | $12.46 | $11.76 | $11.88 | $11.88 | 9,641,462 |
| 2020-10-12 | $11.66 | $12.16 | $11.34 | $11.87 | $11.87 | 13,725,292 |
| 2020-10-09 | $11.28 | $11.57 | $11.23 | $11.43 | $11.43 | 3,241,658 |
| 2020-10-08 | $11.04 | $11.56 | $11.02 | $11.23 | $11.23 | 5,407,889 |
| 2020-10-07 | $10.82 | $10.98 | $10.71 | $10.93 | $10.93 | 3,897,114 |
| 2020-10-06 | $10.79 | $11.07 | $10.71 | $10.74 | $10.74 | 4,947,406 |
| 2020-10-05 | $10.79 | $10.90 | $10.59 | $10.72 | $10.72 | 3,666,468 |
| 2020-10-02 | $10.64 | $10.86 | $10.53 | $10.61 | $10.61 | 2,677,980 |
| 2020-10-01 | $10.96 | $11.06 | $10.81 | $10.89 | $10.89 | 2,911,626 |
| 2020-09-30 | $10.94 | $11.15 | $10.78 | $10.89 | $10.89 | 2,863,060 |
| 2020-09-29 | $10.92 | $11.08 | $10.85 | $10.95 | $10.95 | 2,334,581 |
| 2020-09-28 | $10.76 | $11.03 | $10.76 | $10.85 | $10.85 | 2,814,173 |
| 2020-09-25 | $10.63 | $10.89 | $10.53 | $10.79 | $10.79 | 3,477,620 |
| 2020-09-24 | $10.90 | $10.93 | $10.49 | $10.63 | $10.63 | 4,197,279 |
| 2020-09-23 | $10.92 | $11.44 | $10.87 | $11.01 | $11.01 | 5,799,919 |
| 2020-09-22 | $10.86 | $11.01 | $10.73 | $11.00 | $11.00 | 3,566,207 |
| 2020-09-21 | $10.50 | $10.86 | $10.42 | $10.82 | $10.82 | 4,152,912 |
| 2020-09-18 | $10.93 | $10.96 | $10.46 | $10.69 | $10.69 | 13,726,764 |
| 2020-09-17 | $10.94 | $11.04 | $10.69 | $10.77 | $10.77 | 5,924,979 |
| 2020-09-16 | $11.17 | $11.43 | $11.04 | $11.18 | $11.18 | 7,035,354 |
| 2020-09-15 | $11.12 | $11.22 | $10.97 | $11.13 | $11.13 | 4,687,221 |
| 2020-09-14 | $11.06 | $11.16 | $10.85 | $11.08 | $11.08 | 4,800,157 |
| 2020-09-11 | $11.27 | $11.27 | $10.80 | $10.95 | $10.95 | 4,808,208 |
| 2020-09-10 | $11.59 | $11.86 | $11.14 | $11.16 | $11.16 | 4,993,537 |
| 2020-09-09 | $11.24 | $11.64 | $11.09 | $11.54 | $11.54 | 6,963,514 |
| 2020-09-08 | $10.85 | $11.18 | $10.72 | $10.89 | $10.89 | 7,034,591 |
| 2020-09-04 | $11.77 | $11.80 | $10.64 | $11.22 | $11.22 | 9,617,927 |
| 2020-09-03 | $12.67 | $12.97 | $11.50 | $11.63 | $11.63 | 16,398,943 |
| 2020-09-02 | $14.14 | $14.20 | $12.56 | $13.24 | $13.24 | 16,107,857 |
| 2020-09-01 | $13.31 | $13.97 | $13.12 | $13.86 | $13.86 | 13,810,941 |
| 2020-08-31 | $13.01 | $13.44 | $12.77 | $13.21 | $13.21 | 8,914,913 |
| 2020-08-28 | $12.39 | $12.97 | $12.32 | $12.92 | $12.92 | 5,961,561 |
| 2020-08-27 | $12.43 | $12.53 | $12.11 | $12.39 | $12.39 | 3,463,511 |
| 2020-08-26 | $12.00 | $12.67 | $12.00 | $12.42 | $12.42 | 4,195,144 |
| 2020-08-25 | $11.82 | $12.02 | $11.71 | $11.89 | $11.89 | 2,771,537 |
| 2020-08-24 | $12.11 | $12.24 | $11.69 | $11.87 | $11.87 | 3,045,513 |
| 2020-08-21 | $12.10 | $12.22 | $11.74 | $11.94 | $11.94 | 3,401,446 |
| 2020-08-20 | $11.51 | $12.33 | $11.42 | $12.23 | $12.23 | 3,967,974 |
| 2020-08-19 | $11.62 | $11.85 | $11.50 | $11.63 | $11.63 | 2,374,125 |
| 2020-08-18 | $11.38 | $11.62 | $11.33 | $11.58 | $11.58 | 1,767,165 |
| 2020-08-17 | $11.32 | $11.50 | $11.29 | $11.38 | $11.38 | 1,647,629 |
| 2020-08-14 | $11.48 | $11.54 | $11.21 | $11.26 | $11.26 | 1,815,724 |
| 2020-08-13 | $11.40 | $11.78 | $11.39 | $11.50 | $11.50 | 2,322,479 |
| 2020-08-12 | $11.36 | $11.52 | $11.31 | $11.39 | $11.39 | 2,745,767 |
| 2020-08-11 | $11.25 | $11.59 | $11.23 | $11.27 | $11.27 | 2,575,672 |
| 2020-08-10 | $11.22 | $11.44 | $10.97 | $11.27 | $11.27 | 3,043,830 |
| 2020-08-07 | $11.50 | $11.62 | $11.10 | $11.25 | $11.25 | 3,032,052 |
| 2020-08-06 | $11.84 | $11.85 | $11.56 | $11.57 | $11.57 | 1,971,913 |
| 2020-08-05 | $11.66 | $11.93 | $11.62 | $11.86 | $11.86 | 2,695,644 |
| 2020-08-04 | $11.41 | $11.70 | $11.32 | $11.57 | $11.57 | 1,919,975 |
| 2020-08-03 | $11.25 | $11.64 | $11.22 | $11.51 | $11.51 | 3,444,242 |
| 2020-07-31 | $11.41 | $11.42 | $10.99 | $11.27 | $11.27 | 3,848,514 |
| 2020-07-30 | $11.30 | $11.43 | $11.08 | $11.36 | $11.36 | 2,919,062 |
| 2020-07-29 | $11.29 | $11.54 | $11.26 | $11.48 | $11.48 | 2,558,541 |
| 2020-07-28 | $11.42 | $11.46 | $11.12 | $11.12 | $11.12 | 2,713,203 |
| 2020-07-27 | $11.49 | $11.49 | $11.14 | $11.48 | $11.48 | 3,212,167 |
| 2020-07-24 | $11.36 | $11.55 | $11.19 | $11.39 | $11.39 | 4,355,269 |
| 2020-07-23 | $11.65 | $11.95 | $11.37 | $11.54 | $11.54 | 4,896,264 |
| 2020-07-22 | $11.55 | $11.88 | $11.54 | $11.70 | $11.70 | 3,629,282 |
| 2020-07-21 | $11.94 | $11.99 | $11.49 | $11.53 | $11.53 | 4,310,162 |
| 2020-07-20 | $11.55 | $11.82 | $11.35 | $11.79 | $11.79 | 3,246,807 |
| 2020-07-17 | $11.54 | $11.65 | $11.33 | $11.55 | $11.55 | 2,725,700 |
| 2020-07-16 | $11.35 | $11.73 | $11.24 | $11.48 | $11.48 | 4,795,200 |
| 2020-07-15 | $11.58 | $11.63 | $11.39 | $11.57 | $11.57 | 4,082,500 |
| 2020-07-14 | $11.21 | $11.61 | $10.97 | $11.56 | $11.56 | 5,611,900 |
| 2020-07-13 | $12.45 | $12.56 | $11.34 | $11.35 | $11.35 | 8,307,500 |
| 2020-07-10 | $12.24 | $12.66 | $12.21 | $12.40 | $12.40 | 5,810,800 |
| 2020-07-09 | $12.60 | $12.68 | $11.91 | $12.28 | $12.28 | 5,035,200 |
| 2020-07-08 | $11.91 | $12.52 | $11.90 | $12.50 | $12.50 | 7,869,500 |
| 2020-07-07 | $11.81 | $12.32 | $11.78 | $11.85 | $11.85 | 5,011,800 |
| 2020-07-06 | $12.45 | $12.53 | $11.76 | $11.90 | $11.90 | 7,566,300 |
| 2020-07-02 | $12.53 | $12.74 | $12.22 | $12.27 | $12.27 | 5,357,000 |
| 2020-07-01 | $12.70 | $12.82 | $12.32 | $12.38 | $12.38 | 5,506,800 |
| 2020-06-30 | $12.87 | $12.98 | $12.55 | $12.72 | $12.72 | 8,048,100 |
| 2020-06-29 | $13.50 | $13.58 | $12.73 | $12.96 | $12.96 | 7,669,000 |
| 2020-06-26 | $13.13 | $13.79 | $12.84 | $13.69 | $13.69 | 18,397,278 |
| 2020-06-25 | $12.04 | $13.15 | $12.01 | $13.12 | $13.12 | 13,404,710 |
| 2020-06-24 | $12.56 | $12.67 | $11.84 | $12.03 | $12.03 | 7,678,519 |
| 2020-06-23 | $12.70 | $13.09 | $12.65 | $12.66 | $12.66 | 5,832,722 |
| 2020-06-22 | $12.86 | $12.92 | $12.47 | $12.64 | $12.64 | 6,633,706 |
| 2020-06-19 | $13.77 | $13.85 | $12.79 | $12.81 | $12.81 | 26,328,456 |
| 2020-06-18 | $12.80 | $13.93 | $12.68 | $13.71 | $13.71 | 21,493,765 |
| 2020-06-17 | $12.41 | $12.98 | $12.31 | $12.64 | $12.64 | 8,243,052 |
| 2020-06-16 | $12.82 | $12.94 | $11.98 | $12.26 | $12.26 | 12,902,536 |
| 2020-06-15 | $11.30 | $12.92 | $11.23 | $12.72 | $12.72 | 17,161,737 |
| 2020-06-12 | $11.46 | $11.85 | $11.19 | $11.60 | $11.60 | 7,957,433 |
| 2020-06-11 | $11.26 | $11.64 | $11.01 | $11.12 | $11.12 | 8,419,418 |
| 2020-06-10 | $12.11 | $12.29 | $11.50 | $11.78 | $11.78 | 14,974,923 |
| 2020-06-09 | $9.87 | $12.40 | $9.68 | $12.00 | $12.00 | 43,934,254 |
| 2020-06-08 | $9.92 | $10.40 | $9.81 | $10.11 | $10.11 | 7,594,462 |
| 2020-06-05 | $10.67 | $10.79 | $9.81 | $9.86 | $9.86 | 13,874,143 |
| 2020-06-04 | $10.94 | $11.50 | $10.71 | $10.80 | $10.80 | 18,663,608 |
| 2020-06-03 | $11.80 | $12.50 | $11.55 | $12.40 | $12.40 | 21,690,223 |
| 2020-06-02 | $11.47 | $11.48 | $10.61 | $11.24 | $11.24 | 11,319,290 |
| 2020-06-01 | $10.50 | $11.25 | $10.34 | $10.96 | $10.96 | 11,745,538 |
| 2020-05-29 | $9.90 | $10.30 | $9.81 | $10.25 | $10.25 | 4,591,737 |
| 2020-05-28 | $9.90 | $10.14 | $9.73 | $9.80 | $9.80 | 2,737,203 |
| 2020-05-27 | $9.90 | $9.91 | $9.26 | $9.81 | $9.81 | 3,424,813 |
| 2020-05-26 | $10.00 | $10.04 | $9.73 | $9.76 | $9.76 | 3,028,379 |
| 2020-05-22 | $9.55 | $9.66 | $9.40 | $9.64 | $9.64 | 1,847,686 |
| 2020-05-21 | $9.38 | $9.58 | $9.15 | $9.51 | $9.51 | 3,226,825 |
| 2020-05-20 | $8.90 | $9.43 | $8.86 | $9.39 | $9.39 | 4,353,926 |
| 2020-05-19 | $8.62 | $8.96 | $8.61 | $8.65 | $8.65 | 3,431,840 |
| 2020-05-18 | $8.60 | $8.78 | $8.52 | $8.61 | $8.61 | 3,541,900 |
| 2020-05-15 | $7.83 | $8.47 | $7.79 | $8.40 | $8.40 | 3,858,799 |
| 2020-05-14 | $7.92 | $7.98 | $7.73 | $7.93 | $7.93 | 2,880,246 |
| 2020-05-13 | $8.31 | $8.34 | $7.77 | $8.09 | $8.09 | 2,666,325 |
| 2020-05-12 | $8.65 | $8.73 | $8.33 | $8.33 | $8.33 | 2,730,231 |
| 2020-05-11 | $8.53 | $8.67 | $8.38 | $8.53 | $8.53 | 2,461,972 |
| 2020-05-08 | $8.66 | $8.68 | $8.44 | $8.62 | $8.62 | 2,703,921 |
| 2020-05-07 | $8.16 | $8.47 | $8.09 | $8.40 | $8.40 | 2,839,858 |
| 2020-05-06 | $7.88 | $8.03 | $7.75 | $7.93 | $7.93 | 2,023,373 |
| 2020-05-05 | $7.94 | $8.02 | $7.75 | $7.77 | $7.77 | 2,068,163 |
| 2020-05-04 | $7.79 | $7.96 | $7.61 | $7.71 | $7.71 | 1,798,774 |
| 2020-05-01 | $8.02 | $8.10 | $7.73 | $7.89 | $7.89 | 2,620,175 |
| 2020-04-30 | $8.24 | $8.61 | $8.08 | $8.28 | $8.28 | 2,652,663 |
| 2020-04-29 | $8.20 | $8.48 | $8.05 | $8.34 | $8.34 | 3,940,655 |
| 2020-04-28 | $7.95 | $8.09 | $7.56 | $7.98 | $7.98 | 4,069,382 |
| 2020-04-27 | $7.92 | $7.99 | $7.72 | $7.80 | $7.80 | 2,617,712 |
| 2020-04-24 | $7.76 | $7.90 | $7.68 | $7.83 | $7.83 | 1,445,740 |
| 2020-04-23 | $7.76 | $7.95 | $7.69 | $7.72 | $7.72 | 1,559,203 |
| 2020-04-22 | $7.60 | $7.83 | $7.51 | $7.73 | $7.73 | 2,581,323 |
| 2020-04-21 | $7.55 | $7.62 | $7.24 | $7.40 | $7.40 | 2,953,424 |
| 2020-04-20 | $7.63 | $7.87 | $7.61 | $7.79 | $7.79 | 2,664,210 |
| 2020-04-17 | $7.65 | $7.88 | $7.58 | $7.71 | $7.71 | 3,518,714 |
| 2020-04-16 | $7.67 | $7.70 | $7.19 | $7.45 | $7.45 | 3,713,256 |
| 2020-04-15 | $7.57 | $7.70 | $7.36 | $7.60 | $7.60 | 4,926,999 |
| 2020-04-14 | $8.22 | $8.23 | $7.80 | $7.81 | $7.81 | 7,137,532 |
| 2020-04-13 | $8.40 | $8.55 | $7.88 | $7.99 | $7.99 | 7,069,804 |
| 2020-04-09 | $8.48 | $8.81 | $8.22 | $8.34 | $8.34 | 4,147,138 |
| 2020-04-08 | $8.14 | $8.43 | $7.99 | $8.38 | $8.38 | 3,312,003 |
| 2020-04-07 | $8.20 | $8.39 | $7.85 | $7.86 | $7.86 | 3,283,518 |
| 2020-04-06 | $7.61 | $7.98 | $7.52 | $7.92 | $7.92 | 3,246,405 |
| 2020-04-03 | $7.67 | $7.79 | $7.25 | $7.35 | $7.35 | 2,857,168 |
| 2020-04-02 | $7.43 | $7.83 | $7.36 | $7.67 | $7.67 | 3,724,965 |
| 2020-04-01 | $7.42 | $7.91 | $7.28 | $7.52 | $7.52 | 3,261,931 |
| 2020-03-31 | $8.00 | $8.32 | $7.78 | $7.87 | $7.87 | 4,669,230 |
| 2020-03-30 | $7.78 | $8.30 | $7.70 | $8.06 | $8.06 | 4,594,622 |
| 2020-03-27 | $7.72 | $8.12 | $7.46 | $7.81 | $7.81 | 4,260,956 |
| 2020-03-26 | $8.04 | $8.56 | $8.03 | $8.16 | $8.16 | 5,765,962 |
| 2020-03-25 | $7.43 | $8.20 | $7.21 | $7.96 | $7.96 | 7,035,921 |
| 2020-03-24 | $7.25 | $7.61 | $7.13 | $7.43 | $7.43 | 9,151,614 |
| 2020-03-23 | $6.94 | $6.97 | $6.31 | $6.81 | $6.81 | 5,984,654 |
| 2020-03-20 | $7.05 | $7.44 | $6.73 | $6.95 | $6.95 | 10,022,160 |
| 2020-03-19 | $5.51 | $7.11 | $5.40 | $6.78 | $6.78 | 11,079,109 |
| 2020-03-18 | $6.26 | $6.39 | $4.76 | $5.30 | $5.30 | 10,783,779 |
| 2020-03-17 | $6.79 | $6.98 | $6.27 | $6.64 | $6.64 | 8,429,941 |
| 2020-03-16 | $6.50 | $7.25 | $6.50 | $6.67 | $6.67 | 10,132,333 |
| 2020-03-13 | $7.55 | $7.60 | $6.82 | $7.47 | $7.47 | 8,642,584 |
| 2020-03-12 | $7.25 | $7.70 | $6.92 | $7.08 | $7.08 | 7,331,658 |
| 2020-03-11 | $8.28 | $8.72 | $7.78 | $7.89 | $7.89 | 16,866,993 |
| 2020-03-10 | $7.73 | $7.90 | $7.13 | $7.85 | $7.85 | 10,543,975 |
| 2020-03-09 | $7.05 | $7.78 | $6.91 | $7.28 | $7.28 | 4,418,100 |
| 2020-03-06 | $8.28 | $8.48 | $7.86 | $8.09 | $8.09 | 4,837,986 |
| 2020-03-05 | $8.77 | $8.87 | $8.41 | $8.59 | $8.59 | 4,345,939 |
| 2020-03-04 | $9.01 | $9.06 | $8.79 | $8.99 | $8.99 | 3,124,360 |
| 2020-03-03 | $9.11 | $9.39 | $8.57 | $8.78 | $8.78 | 3,803,671 |
| 2020-03-02 | $8.96 | $9.11 | $8.70 | $9.10 | $9.10 | 4,826,277 |
| 2020-02-28 | $8.51 | $9.00 | $8.46 | $8.90 | $8.90 | 7,474,205 |
| 2020-02-27 | $9.06 | $9.31 | $8.61 | $8.91 | $8.91 | 9,101,407 |
| 2020-02-26 | $9.77 | $10.02 | $9.47 | $9.47 | $9.47 | 4,617,001 |
| 2020-02-25 | $10.28 | $10.43 | $9.64 | $9.79 | $9.79 | 5,010,360 |
| 2020-02-24 | $10.27 | $10.49 | $10.03 | $10.20 | $10.20 | 4,262,263 |
| 2020-02-21 | $11.05 | $11.12 | $10.77 | $10.85 | $10.85 | 3,057,549 |
| 2020-02-20 | $11.03 | $11.11 | $10.72 | $11.06 | $11.06 | 2,921,556 |
| 2020-02-19 | $10.85 | $11.12 | $10.85 | $11.06 | $11.06 | 2,176,109 |
| 2020-02-18 | $10.84 | $10.94 | $10.76 | $10.77 | $10.77 | 2,031,911 |
| 2020-02-14 | $10.94 | $11.07 | $10.84 | $10.93 | $10.93 | 3,230,276 |
| 2020-02-13 | $10.82 | $11.02 | $10.77 | $10.91 | $10.91 | 2,849,114 |
| 2020-02-12 | $10.65 | $10.97 | $10.50 | $10.95 | $10.95 | 4,015,800 |
| 2020-02-11 | $10.58 | $10.74 | $10.51 | $10.61 | $10.61 | 3,345,959 |
| 2020-02-10 | $10.60 | $10.71 | $10.47 | $10.51 | $10.51 | 2,361,937 |
| 2020-02-07 | $10.75 | $10.76 | $10.54 | $10.65 | $10.65 | 1,580,635 |
| 2020-02-06 | $10.65 | $10.95 | $10.64 | $10.76 | $10.76 | 2,926,276 |
| 2020-02-05 | $10.75 | $10.84 | $10.41 | $10.59 | $10.59 | 2,186,626 |
| 2020-02-04 | $10.74 | $10.88 | $10.57 | $10.61 | $10.61 | 3,795,934 |
| 2020-02-03 | $10.36 | $10.61 | $10.27 | $10.54 | $10.54 | 3,490,498 |
| 2020-01-31 | $10.68 | $10.70 | $10.05 | $10.29 | $10.29 | 6,075,303 |
| 2020-01-30 | $10.89 | $11.00 | $10.58 | $10.73 | $10.73 | 3,605,829 |
| 2020-01-29 | $11.24 | $11.35 | $10.99 | $11.02 | $11.02 | 2,252,768 |
| 2020-01-28 | $11.14 | $11.23 | $11.02 | $11.20 | $11.20 | 2,063,043 |
| 2020-01-27 | $10.94 | $11.20 | $10.85 | $11.03 | $11.03 | 2,577,435 |
| 2020-01-24 | $11.55 | $11.61 | $11.25 | $11.38 | $11.38 | 3,231,946 |
| 2020-01-23 | $11.38 | $11.50 | $11.22 | $11.44 | $11.44 | 3,516,776 |
| 2020-01-22 | $11.34 | $11.57 | $11.30 | $11.41 | $11.41 | 2,342,669 |
| 2020-01-21 | $11.48 | $11.57 | $11.28 | $11.31 | $11.31 | 4,408,494 |
| 2020-01-17 | $11.71 | $11.75 | $11.48 | $11.56 | $11.56 | 3,192,543 |
| 2020-01-16 | $11.61 | $11.76 | $11.46 | $11.63 | $11.63 | 3,507,447 |
| 2020-01-15 | $11.57 | $11.78 | $11.43 | $11.52 | $11.52 | 4,917,414 |
| 2020-01-14 | $11.97 | $12.08 | $11.03 | $11.58 | $11.58 | 12,512,160 |
| 2020-01-13 | $11.77 | $11.90 | $11.70 | $11.74 | $11.74 | 4,339,998 |
| 2020-01-10 | $11.99 | $11.99 | $11.66 | $11.81 | $11.81 | 3,613,292 |
| 2020-01-09 | $12.10 | $12.22 | $11.81 | $11.93 | $11.93 | 4,120,871 |
| 2020-01-08 | $11.55 | $12.17 | $11.52 | $11.98 | $11.98 | 6,028,755 |
| 2020-01-07 | $11.66 | $11.86 | $11.50 | $11.52 | $11.52 | 3,662,310 |
| 2020-01-06 | $11.13 | $11.55 | $10.90 | $11.50 | $11.50 | 3,458,177 |
| 2020-01-03 | $11.40 | $11.52 | $11.27 | $11.31 | $11.31 | 3,578,345 |
| 2020-01-02 | $11.73 | $11.79 | $11.51 | $11.60 | $11.60 | 3,332,104 |
| 2019-12-31 | $11.44 | $11.75 | $11.37 | $11.63 | $11.63 | 3,019,776 |
| 2019-12-30 | $11.79 | $11.81 | $11.36 | $11.44 | $11.44 | 3,245,769 |
| 2019-12-27 | $11.99 | $11.99 | $11.61 | $11.77 | $11.77 | 5,573,010 |
| 2019-12-26 | $11.94 | $12.04 | $11.90 | $11.97 | $11.97 | 2,975,433 |
| 2019-12-24 | $11.89 | $11.99 | $11.78 | $11.90 | $11.90 | 1,684,842 |
| 2019-12-23 | $11.27 | $12.00 | $11.22 | $11.89 | $11.89 | 7,039,879 |
| 2019-12-20 | $11.26 | $11.39 | $11.11 | $11.37 | $11.37 | 7,100,861 |
| 2019-12-19 | $11.23 | $11.33 | $11.05 | $11.21 | $11.21 | 6,137,691 |
| 2019-12-18 | $11.15 | $11.34 | $11.08 | $11.24 | $11.24 | 6,237,943 |
| 2019-12-17 | $11.24 | $11.27 | $11.11 | $11.16 | $11.16 | 4,541,723 |
| 2019-12-16 | $11.05 | $11.31 | $11.00 | $11.27 | $11.27 | 6,240,578 |
| 2019-12-13 | $11.00 | $11.24 | $10.98 | $11.04 | $11.04 | 4,722,002 |
| 2019-12-12 | $10.85 | $10.98 | $10.72 | $10.96 | $10.96 | 3,644,381 |
| 2019-12-11 | $11.04 | $11.10 | $10.73 | $10.87 | $10.87 | 4,759,822 |
| 2019-12-10 | $11.14 | $11.44 | $11.01 | $11.06 | $11.06 | 8,323,598 |
| 2019-12-09 | $10.85 | $11.45 | $10.81 | $11.31 | $11.31 | 10,134,605 |
| 2019-12-06 | $10.67 | $11.21 | $10.58 | $10.88 | $10.88 | 20,835,265 |
| 2019-12-05 | $9.88 | $10.07 | $9.85 | $10.01 | $10.01 | 6,519,143 |
| 2019-12-04 | $10.11 | $10.14 | $9.63 | $9.85 | $9.85 | 5,925,723 |
| 2019-12-03 | $9.57 | $10.00 | $9.42 | $9.98 | $9.98 | 6,101,950 |
| 2019-12-02 | $9.92 | $9.95 | $9.53 | $9.78 | $9.78 | 6,098,686 |
| 2019-11-29 | $9.91 | $9.93 | $9.67 | $9.88 | $9.88 | 2,621,448 |
| 2019-11-27 | $9.80 | $9.96 | $9.77 | $9.95 | $9.95 | 4,080,424 |
| 2019-11-26 | $9.61 | $9.86 | $9.57 | $9.76 | $9.76 | 4,736,006 |
| 2019-11-25 | $9.44 | $9.72 | $9.34 | $9.60 | $9.60 | 4,175,384 |
| 2019-11-22 | $9.24 | $9.45 | $9.19 | $9.44 | $9.44 | 3,898,404 |
| 2019-11-21 | $9.44 | $9.50 | $9.11 | $9.15 | $9.15 | 5,108,291 |
| 2019-11-20 | $8.86 | $9.50 | $8.79 | $9.39 | $9.39 | 7,088,200 |
| 2019-11-19 | $8.87 | $8.97 | $8.71 | $8.93 | $8.93 | 3,394,887 |
| 2019-11-18 | $8.75 | $8.88 | $8.63 | $8.87 | $8.87 | 3,226,175 |
| 2019-11-15 | $8.62 | $8.88 | $8.56 | $8.76 | $8.76 | 4,411,369 |
| 2019-11-14 | $8.45 | $8.54 | $8.37 | $8.54 | $8.54 | 3,056,110 |
| 2019-11-13 | $8.61 | $8.64 | $8.42 | $8.48 | $8.48 | 2,679,956 |
| 2019-11-12 | $8.73 | $8.89 | $8.65 | $8.67 | $8.67 | 2,680,475 |
| 2019-11-11 | $8.70 | $8.78 | $8.58 | $8.74 | $8.74 | 1,819,905 |
| 2019-11-08 | $8.62 | $8.81 | $8.50 | $8.75 | $8.75 | 2,228,908 |
| 2019-11-07 | $8.79 | $8.85 | $8.63 | $8.66 | $8.66 | 2,262,273 |
| 2019-11-06 | $8.90 | $8.90 | $8.60 | $8.72 | $8.72 | 2,845,769 |
| 2019-11-05 | $9.01 | $9.04 | $8.83 | $8.91 | $8.91 | 2,972,321 |
| 2019-11-04 | $8.77 | $9.03 | $8.68 | $9.00 | $9.00 | 5,072,650 |
| 2019-11-01 | $8.56 | $8.71 | $8.43 | $8.64 | $8.64 | 3,275,668 |
| 2019-10-31 | $8.67 | $8.68 | $8.32 | $8.48 | $8.48 | 3,257,176 |
| 2019-10-30 | $8.74 | $8.81 | $8.61 | $8.67 | $8.67 | 1,971,021 |
| 2019-10-29 | $8.80 | $8.91 | $8.56 | $8.76 | $8.76 | 2,915,123 |
| 2019-10-28 | $8.97 | $9.05 | $8.79 | $8.84 | $8.84 | 3,577,877 |
| 2019-10-25 | $8.88 | $8.95 | $8.79 | $8.89 | $8.89 | 2,522,275 |
| 2019-10-24 | $8.89 | $9.01 | $8.81 | $8.91 | $8.91 | 2,286,651 |
| 2019-10-23 | $8.90 | $9.07 | $8.80 | $8.85 | $8.85 | 2,611,203 |
| 2019-10-22 | $8.97 | $9.08 | $8.86 | $8.89 | $8.89 | 2,687,521 |
| 2019-10-21 | $8.76 | $9.03 | $8.65 | $8.96 | $8.96 | 3,212,832 |
| 2019-10-18 | $8.89 | $8.98 | $8.51 | $8.67 | $8.67 | 3,488,084 |
| 2019-10-17 | $8.95 | $9.00 | $8.77 | $8.95 | $8.95 | 3,399,396 |
| 2019-10-16 | $8.80 | $8.97 | $8.64 | $8.93 | $8.93 | 3,671,146 |
| 2019-10-15 | $8.58 | $8.91 | $8.57 | $8.81 | $8.81 | 3,609,212 |
| 2019-10-14 | $8.48 | $8.59 | $8.37 | $8.58 | $8.58 | 1,898,219 |
| 2019-10-11 | $8.50 | $8.75 | $8.49 | $8.50 | $8.50 | 4,145,348 |
| 2019-10-10 | $8.55 | $8.68 | $8.32 | $8.36 | $8.36 | 4,144,009 |
| 2019-10-09 | $8.66 | $8.72 | $8.52 | $8.56 | $8.56 | 3,235,385 |
| 2019-10-08 | $8.60 | $8.79 | $8.47 | $8.55 | $8.55 | 3,456,357 |
| 2019-10-07 | $8.56 | $8.82 | $8.51 | $8.74 | $8.74 | 3,759,481 |
| 2019-10-04 | $8.42 | $8.62 | $8.29 | $8.59 | $8.59 | 3,437,144 |
| 2019-10-03 | $8.08 | $8.37 | $7.83 | $8.35 | $8.35 | 5,402,082 |
| 2019-10-02 | $8.68 | $8.68 | $8.02 | $8.15 | $8.15 | 8,478,883 |
| 2019-10-01 | $8.90 | $8.98 | $8.73 | $8.74 | $8.74 | 3,544,713 |
| 2019-09-30 | $8.81 | $8.92 | $8.51 | $8.86 | $8.86 | 3,541,141 |
| 2019-09-27 | $8.95 | $9.12 | $8.72 | $8.79 | $8.79 | 10,586,047 |
| 2019-09-26 | $9.04 | $9.12 | $8.89 | $8.96 | $8.96 | 3,212,103 |
| 2019-09-25 | $9.03 | $9.13 | $8.81 | $9.09 | $9.09 | 4,435,536 |
| 2019-09-24 | $9.11 | $9.33 | $8.85 | $9.00 | $9.00 | 6,179,356 |
| 2019-09-23 | $8.96 | $9.05 | $8.78 | $9.05 | $9.05 | 4,672,868 |
| 2019-09-20 | $8.67 | $9.08 | $8.64 | $9.01 | $9.01 | 7,656,097 |
| 2019-09-19 | $8.70 | $8.79 | $8.56 | $8.68 | $8.68 | 5,767,675 |
| 2019-09-18 | $8.84 | $8.89 | $8.53 | $8.74 | $8.74 | 10,256,443 |
| 2019-09-17 | $8.90 | $9.02 | $8.72 | $8.91 | $8.91 | 5,402,377 |
| 2019-09-16 | $8.73 | $9.18 | $8.55 | $8.99 | $8.99 | 7,284,202 |
| 2019-09-13 | $9.20 | $9.24 | $8.82 | $8.92 | $8.92 | 8,690,113 |
| 2019-09-12 | $9.44 | $9.59 | $9.13 | $9.20 | $9.20 | 14,338,694 |
| 2019-09-11 | $9.08 | $9.46 | $9.05 | $9.44 | $9.44 | 12,983,791 |
| 2019-09-10 | $8.75 | $9.15 | $8.72 | $9.04 | $9.04 | 17,405,026 |
| 2019-09-09 | $8.81 | $8.91 | $8.43 | $8.76 | $8.76 | 20,017,095 |
| 2019-09-06 | $8.34 | $8.95 | $8.31 | $8.80 | $8.80 | 18,393,609 |
| 2019-09-05 | $8.16 | $8.54 | $7.79 | $8.28 | $8.28 | 51,449,990 |
| 2019-09-04 | $7.30 | $7.48 | $7.13 | $7.21 | $7.21 | 19,424,464 |
| 2019-09-03 | $7.05 | $7.24 | $7.02 | $7.18 | $7.18 | 9,055,234 |
| 2019-08-30 | $7.07 | $7.22 | $7.01 | $7.14 | $7.14 | 5,967,675 |
| 2019-08-29 | $6.80 | $7.06 | $6.80 | $7.02 | $7.02 | 5,944,898 |
| 2019-08-28 | $6.78 | $6.93 | $6.70 | $6.76 | $6.76 | 4,064,730 |
| 2019-08-27 | $6.90 | $7.01 | $6.68 | $6.80 | $6.80 | 5,013,064 |
| 2019-08-26 | $6.78 | $6.88 | $6.70 | $6.87 | $6.87 | 4,160,632 |
| 2019-08-23 | $6.85 | $6.97 | $6.65 | $6.67 | $6.67 | 7,017,107 |
| 2019-08-22 | $6.83 | $6.90 | $6.65 | $6.86 | $6.86 | 6,422,392 |
| 2019-08-21 | $6.84 | $6.95 | $6.75 | $6.83 | $6.83 | 6,464,738 |
| 2019-08-20 | $6.69 | $6.83 | $6.62 | $6.79 | $6.79 | 3,028,220 |
| 2019-08-19 | $6.78 | $6.84 | $6.56 | $6.70 | $6.70 | 5,606,047 |
| 2019-08-16 | $6.51 | $6.80 | $6.51 | $6.68 | $6.68 | 6,088,381 |
| 2019-08-15 | $6.62 | $6.67 | $6.40 | $6.46 | $6.46 | 4,205,063 |
| 2019-08-14 | $6.60 | $6.61 | $6.32 | $6.51 | $6.51 | 7,102,721 |
| 2019-08-13 | $6.66 | $6.85 | $6.64 | $6.76 | $6.76 | 7,452,466 |
| 2019-08-12 | $7.10 | $7.19 | $6.60 | $6.69 | $6.69 | 14,748,974 |
| 2019-08-09 | $6.97 | $7.13 | $6.90 | $7.00 | $7.00 | 12,171,868 |
| 2019-08-08 | $6.95 | $7.10 | $6.73 | $7.01 | $7.01 | 27,138,672 |
| 2019-08-07 | $6.31 | $6.76 | $6.30 | $6.73 | $6.73 | 13,277,789 |
| 2019-08-06 | $6.60 | $6.76 | $6.16 | $6.42 | $6.42 | 11,490,071 |
| 2019-08-05 | $6.50 | $6.71 | $6.39 | $6.48 | $6.48 | 13,193,135 |
| 2019-08-02 | $7.25 | $7.25 | $6.41 | $6.60 | $6.60 | 30,206,341 |
| 2019-08-01 | $5.98 | $6.38 | $5.96 | $6.35 | $6.35 | 21,810,142 |
| 2019-07-31 | $6.01 | $6.12 | $5.90 | $5.98 | $5.98 | 6,512,088 |
| 2019-07-30 | $5.87 | $6.04 | $5.86 | $6.00 | $6.00 | 4,431,146 |
| 2019-07-29 | $6.02 | $6.10 | $5.78 | $5.99 | $5.99 | 7,574,217 |
| 2019-07-26 | $5.83 | $6.06 | $5.79 | $6.01 | $6.01 | 5,111,022 |
| 2019-07-25 | $5.86 | $5.90 | $5.68 | $5.79 | $5.79 | 5,288,414 |
| 2019-07-24 | $5.79 | $5.91 | $5.76 | $5.88 | $5.88 | 3,268,619 |
| 2019-07-23 | $5.95 | $6.00 | $5.70 | $5.81 | $5.81 | 6,218,272 |
| 2019-07-22 | $5.67 | $5.88 | $5.63 | $5.85 | $5.85 | 7,745,957 |
| 2019-07-19 | $5.55 | $5.77 | $5.48 | $5.66 | $5.66 | 7,374,068 |
| 2019-07-18 | $5.51 | $5.67 | $5.42 | $5.55 | $5.55 | 10,244,054 |
| 2019-07-17 | $5.40 | $5.78 | $5.38 | $5.48 | $5.48 | 10,625,445 |
| 2019-07-16 | $5.25 | $5.41 | $5.24 | $5.38 | $5.38 | 14,284,135 |
| 2019-07-15 | $5.24 | $5.28 | $5.20 | $5.25 | $5.25 | 6,100,379 |
| 2019-07-12 | $5.20 | $5.26 | $5.15 | $5.25 | $5.25 | 7,378,279 |
| 2019-07-11 | $5.16 | $5.21 | $5.12 | $5.18 | $5.18 | 7,104,204 |
| 2019-07-10 | $5.15 | $5.28 | $5.10 | $5.15 | $5.15 | 5,717,629 |
| 2019-07-09 | $5.06 | $5.14 | $5.03 | $5.11 | $5.11 | 4,618,508 |
| 2019-07-08 | $5.21 | $5.25 | $5.05 | $5.10 | $5.10 | 5,364,362 |
| 2019-07-05 | $5.22 | $5.28 | $5.15 | $5.24 | $5.24 | 3,306,673 |
| 2019-07-03 | $5.23 | $5.34 | $5.15 | $5.23 | $5.23 | 3,810,561 |
| 2019-07-02 | $5.33 | $5.37 | $5.13 | $5.17 | $5.17 | 4,491,407 |
| 2019-07-01 | $5.34 | $5.47 | $5.25 | $5.31 | $5.31 | 5,095,879 |
| 2019-06-28 | $5.32 | $5.39 | $5.24 | $5.26 | $5.26 | 16,343,303 |
| 2019-06-27 | $5.22 | $5.37 | $5.20 | $5.32 | $5.32 | 4,141,003 |
| 2019-06-26 | $5.45 | $5.50 | $5.26 | $5.28 | $5.28 | 7,799,699 |
| 2019-06-25 | $5.52 | $5.79 | $5.36 | $5.39 | $5.39 | 8,613,901 |
| 2019-06-24 | $5.78 | $5.83 | $5.42 | $5.53 | $5.53 | 8,187,618 |
| 2019-06-21 | $5.96 | $6.01 | $5.68 | $5.77 | $5.77 | 17,291,212 |
| 2019-06-20 | $5.80 | $5.92 | $5.67 | $5.73 | $5.73 | 4,853,406 |
| 2019-06-19 | $5.80 | $5.85 | $5.66 | $5.73 | $5.73 | 4,933,254 |
| 2019-06-18 | $5.81 | $6.04 | $5.74 | $5.75 | $5.75 | 11,714,387 |
| 2019-06-17 | $5.35 | $6.00 | $5.33 | $5.76 | $5.76 | 16,288,738 |
| 2019-06-14 | $5.34 | $5.36 | $5.06 | $5.29 | $5.29 | 11,018,035 |
| 2019-06-13 | $5.11 | $5.46 | $5.04 | $5.36 | $5.36 | 10,339,629 |
| 2019-06-12 | $5.25 | $5.33 | $5.00 | $5.05 | $5.05 | 10,513,984 |
| 2019-06-11 | $5.20 | $5.29 | $4.89 | $5.09 | $5.09 | 17,800,006 |
| 2019-06-10 | $5.23 | $5.41 | $5.08 | $5.18 | $5.18 | 16,134,575 |
| 2019-06-07 | $5.27 | $5.36 | $4.95 | $5.10 | $5.10 | 22,741,157 |
| 2019-06-06 | $5.41 | $5.89 | $4.95 | $5.21 | $5.21 | 57,916,618 |
| 2019-06-05 | $9.20 | $9.25 | $8.52 | $8.80 | $8.80 | 17,656,487 |
| 2019-06-04 | $8.83 | $9.11 | $8.67 | $9.11 | $9.11 | 5,458,906 |
| 2019-06-03 | $9.20 | $9.24 | $8.62 | $8.73 | $8.73 | 5,996,761 |
| 2019-05-31 | $9.07 | $9.30 | $9.03 | $9.17 | $9.17 | 3,455,619 |
| 2019-05-30 | $9.41 | $9.50 | $9.20 | $9.33 | $9.33 | 2,926,894 |
| 2019-05-29 | $9.42 | $9.47 | $9.21 | $9.41 | $9.41 | 3,551,194 |
| 2019-05-28 | $9.61 | $9.77 | $9.54 | $9.55 | $9.55 | 3,249,892 |
| 2019-05-24 | $9.85 | $9.95 | $9.54 | $9.57 | $9.57 | 4,666,547 |
| 2019-05-23 | $10.20 | $10.28 | $9.60 | $9.78 | $9.78 | 11,205,221 |
| 2019-05-22 | $10.55 | $10.76 | $10.54 | $10.75 | $10.75 | 1,732,028 |
| 2019-05-21 | $10.53 | $10.73 | $10.51 | $10.64 | $10.64 | 1,853,637 |
| 2019-05-20 | $10.45 | $10.46 | $10.23 | $10.32 | $10.32 | 3,354,668 |
| 2019-05-17 | $10.63 | $10.84 | $10.51 | $10.67 | $10.67 | 2,664,311 |
| 2019-05-16 | $10.63 | $10.89 | $10.60 | $10.83 | $10.83 | 2,841,965 |
| 2019-05-15 | $10.13 | $10.65 | $10.10 | $10.61 | $10.61 | 3,335,009 |
| 2019-05-14 | $10.10 | $10.36 | $9.94 | $10.29 | $10.29 | 2,681,143 |
| 2019-05-13 | $10.20 | $10.30 | $9.96 | $10.00 | $10.00 | 6,478,014 |
| 2019-05-10 | $10.50 | $10.65 | $10.22 | $10.55 | $10.55 | 3,152,830 |
| 2019-05-09 | $10.54 | $10.71 | $10.32 | $10.60 | $10.60 | 3,641,330 |
| 2019-05-08 | $10.72 | $10.83 | $10.63 | $10.70 | $10.70 | 2,229,299 |
| 2019-05-07 | $11.01 | $11.10 | $10.64 | $10.77 | $10.77 | 3,569,107 |
| 2019-05-06 | $10.80 | $11.22 | $10.80 | $11.18 | $11.18 | 2,531,807 |
| 2019-05-03 | $11.17 | $11.19 | $10.95 | $11.14 | $11.14 | 2,609,489 |
| 2019-05-02 | $11.00 | $11.13 | $10.87 | $11.02 | $11.02 | 2,538,833 |
| 2019-05-01 | $11.20 | $11.23 | $10.92 | $11.00 | $11.00 | 2,470,908 |
| 2019-04-30 | $11.18 | $11.30 | $10.83 | $11.13 | $11.13 | 3,066,687 |
| 2019-04-29 | $10.85 | $11.37 | $10.85 | $11.20 | $11.20 | 4,141,159 |
| 2019-04-26 | $10.83 | $10.90 | $10.71 | $10.83 | $10.83 | 2,106,942 |
| 2019-04-25 | $10.95 | $10.96 | $10.67 | $10.83 | $10.83 | 3,180,921 |
| 2019-04-24 | $11.00 | $11.05 | $10.80 | $10.84 | $10.84 | 2,196,875 |
| 2019-04-23 | $10.85 | $10.96 | $10.63 | $10.94 | $10.94 | 5,440,809 |
| 2019-04-22 | $10.76 | $10.84 | $10.69 | $10.81 | $10.81 | 2,089,302 |
| 2019-04-18 | $10.93 | $11.01 | $10.66 | $10.80 | $10.80 | 3,463,708 |
| 2019-04-17 | $11.50 | $11.52 | $10.92 | $11.00 | $11.00 | 3,941,562 |
| 2019-04-16 | $11.50 | $11.52 | $11.35 | $11.43 | $11.43 | 2,436,183 |
| 2019-04-15 | $11.52 | $11.63 | $11.36 | $11.45 | $11.45 | 2,063,742 |
| 2019-04-12 | $11.54 | $11.62 | $11.40 | $11.55 | $11.55 | 2,695,891 |
| 2019-04-11 | $11.68 | $11.68 | $11.40 | $11.44 | $11.44 | 3,027,278 |
| 2019-04-10 | $11.58 | $11.67 | $11.48 | $11.63 | $11.63 | 3,955,342 |
| 2019-04-09 | $11.56 | $11.73 | $11.42 | $11.57 | $11.57 | 5,343,901 |
| 2019-04-08 | $11.26 | $11.68 | $11.21 | $11.66 | $11.66 | 6,136,790 |
| 2019-04-05 | $11.07 | $11.18 | $10.97 | $11.11 | $11.11 | 3,211,430 |
| 2019-04-04 | $11.36 | $11.39 | $10.88 | $11.04 | $11.04 | 3,437,808 |
| 2019-04-03 | $11.31 | $11.44 | $11.21 | $11.40 | $11.40 | 3,863,092 |
| 2019-04-02 | $10.99 | $11.32 | $10.97 | $11.31 | $11.31 | 4,799,243 |
| 2019-04-01 | $11.12 | $11.26 | $10.89 | $11.04 | $11.04 | 3,556,266 |
| 2019-03-29 | $10.80 | $10.97 | $10.73 | $10.94 | $10.94 | 3,272,392 |
| 2019-03-28 | $10.71 | $10.91 | $10.57 | $10.71 | $10.71 | 5,681,815 |
| 2019-03-27 | $11.01 | $11.08 | $10.50 | $10.67 | $10.67 | 6,076,916 |
| 2019-03-26 | $11.14 | $11.21 | $10.77 | $10.95 | $10.95 | 4,656,710 |
| 2019-03-25 | $11.00 | $11.28 | $10.91 | $11.04 | $11.04 | 4,706,703 |
| 2019-03-22 | $11.67 | $11.67 | $11.03 | $11.07 | $11.07 | 7,032,261 |
| 2019-03-21 | $11.35 | $11.67 | $11.26 | $11.63 | $11.63 | 5,957,862 |
| 2019-03-20 | $11.78 | $11.82 | $11.32 | $11.46 | $11.46 | 6,946,697 |
| 2019-03-19 | $11.81 | $12.18 | $11.75 | $11.85 | $11.85 | 7,815,924 |
| 2019-03-18 | $11.60 | $11.81 | $11.45 | $11.80 | $11.80 | 9,809,774 |
| 2019-03-15 | $11.94 | $11.94 | $11.30 | $11.67 | $11.67 | 14,190,558 |
| 2019-03-14 | $12.99 | $13.10 | $11.55 | $11.71 | $11.71 | 37,719,219 |
| 2019-03-13 | $14.60 | $14.65 | $14.28 | $14.61 | $14.61 | 10,030,435 |
| 2019-03-12 | $14.52 | $14.55 | $13.96 | $14.36 | $14.36 | 4,678,646 |
| 2019-03-11 | $14.24 | $14.47 | $14.02 | $14.28 | $14.28 | 4,181,810 |
| 2019-03-08 | $13.73 | $13.87 | $13.40 | $13.83 | $13.83 | 2,316,051 |
| 2019-03-07 | $14.23 | $14.39 | $13.88 | $14.07 | $14.07 | 2,893,151 |
| 2019-03-06 | $14.62 | $14.73 | $14.09 | $14.14 | $14.14 | 2,744,318 |
| 2019-03-05 | $14.60 | $14.86 | $14.51 | $14.64 | $14.64 | 2,710,200 |
| 2019-03-04 | $15.35 | $15.43 | $14.47 | $14.63 | $14.63 | 5,634,095 |
| 2019-03-01 | $14.76 | $15.18 | $14.69 | $15.15 | $15.15 | 4,886,904 |
| 2019-02-28 | $14.65 | $14.65 | $14.30 | $14.57 | $14.57 | 3,699,017 |
| 2019-02-27 | $14.04 | $14.68 | $14.03 | $14.64 | $14.64 | 3,505,847 |
| 2019-02-26 | $13.83 | $14.14 | $13.76 | $14.06 | $14.06 | 2,044,948 |
| 2019-02-25 | $14.00 | $14.23 | $13.87 | $13.87 | $13.87 | 2,266,100 |
| 2019-02-22 | $13.65 | $13.85 | $13.61 | $13.84 | $13.84 | 2,214,678 |
| 2019-02-21 | $13.64 | $13.77 | $13.52 | $13.56 | $13.56 | 2,280,534 |
| 2019-02-20 | $13.87 | $13.95 | $13.56 | $13.73 | $13.73 | 1,761,607 |
| 2019-02-19 | $13.81 | $13.89 | $13.58 | $13.82 | $13.82 | 2,541,799 |
| 2019-02-15 | $13.86 | $13.90 | $13.59 | $13.82 | $13.82 | 2,275,466 |
| 2019-02-14 | $13.60 | $13.85 | $13.49 | $13.75 | $13.75 | 2,046,530 |
| 2019-02-13 | $13.92 | $14.05 | $13.64 | $13.73 | $13.73 | 2,165,122 |
| 2019-02-12 | $13.76 | $13.93 | $13.64 | $13.85 | $13.85 | 1,485,439 |
| 2019-02-11 | $13.67 | $13.76 | $13.43 | $13.66 | $13.66 | 2,326,817 |
| 2019-02-08 | $13.45 | $13.57 | $13.22 | $13.55 | $13.55 | 2,063,043 |
| 2019-02-07 | $13.50 | $13.61 | $13.10 | $13.55 | $13.55 | 3,170,800 |
| 2019-02-06 | $14.00 | $14.08 | $13.61 | $13.69 | $13.69 | 2,797,505 |
| 2019-02-05 | $13.98 | $14.17 | $13.83 | $14.00 | $14.00 | 3,289,615 |
| 2019-02-04 | $13.75 | $14.08 | $13.70 | $13.84 | $13.84 | 3,778,959 |
| 2019-02-01 | $13.53 | $13.67 | $13.41 | $13.61 | $13.61 | 2,314,709 |
| 2019-01-31 | $13.18 | $13.67 | $13.06 | $13.50 | $13.50 | 3,470,890 |
| 2019-01-30 | $13.09 | $13.23 | $12.85 | $13.16 | $13.16 | 2,013,704 |
| 2019-01-29 | $13.19 | $13.19 | $12.87 | $12.93 | $12.93 | 2,517,511 |
| 2019-01-28 | $13.11 | $13.19 | $12.86 | $13.19 | $13.19 | 3,872,027 |
| 2019-01-25 | $13.19 | $13.38 | $13.01 | $13.38 | $13.38 | 2,775,898 |
| 2019-01-24 | $12.83 | $13.15 | $12.83 | $13.06 | $13.06 | 2,066,807 |
| 2019-01-23 | $13.07 | $13.20 | $12.63 | $12.83 | $12.83 | 3,089,072 |
| 2019-01-22 | $12.68 | $12.87 | $12.52 | $12.79 | $12.79 | 3,494,780 |
| 2019-01-18 | $12.59 | $12.96 | $12.39 | $12.84 | $12.84 | 4,300,346 |
| 2019-01-17 | $11.88 | $12.52 | $11.74 | $12.34 | $12.34 | 3,667,791 |
| 2019-01-16 | $11.96 | $12.24 | $11.67 | $11.89 | $11.89 | 3,817,656 |
| 2019-01-15 | $11.63 | $12.03 | $11.59 | $11.92 | $11.92 | 2,260,188 |
| 2019-01-14 | $11.38 | $11.74 | $11.28 | $11.59 | $11.59 | 2,918,032 |
| 2019-01-11 | $11.80 | $11.80 | $11.38 | $11.61 | $11.61 | 3,434,138 |
| 2019-01-10 | $11.35 | $12.04 | $11.20 | $11.92 | $11.92 | 5,063,394 |
| 2019-01-09 | $11.78 | $11.92 | $11.41 | $11.59 | $11.59 | 5,074,143 |
| 2019-01-08 | $11.35 | $11.58 | $10.90 | $11.51 | $11.51 | 4,290,994 |
| 2019-01-07 | $10.99 | $11.31 | $10.94 | $11.21 | $11.21 | 4,233,441 |
| 2019-01-04 | $10.52 | $11.07 | $10.39 | $11.01 | $11.01 | 4,080,365 |
| 2019-01-03 | $11.01 | $11.16 | $10.13 | $10.37 | $10.37 | 6,185,225 |
| 2019-01-02 | $10.83 | $11.40 | $10.66 | $11.25 | $11.25 | 2,515,560 |
| 2018-12-31 | $11.00 | $11.13 | $10.84 | $11.06 | $11.06 | 1,713,424 |
| 2018-12-28 | $10.98 | $11.06 | $10.70 | $10.88 | $10.88 | 2,287,356 |
| 2018-12-27 | $10.79 | $11.05 | $10.36 | $10.95 | $10.95 | 2,421,059 |
| 2018-12-26 | $10.46 | $11.00 | $10.41 | $11.00 | $11.00 | 3,034,349 |
| 2018-12-24 | $10.07 | $10.76 | $10.07 | $10.37 | $10.37 | 1,274,908 |
| 2018-12-21 | $11.00 | $11.11 | $10.25 | $10.36 | $10.36 | 4,243,372 |
| 2018-12-20 | $11.14 | $11.42 | $10.75 | $11.10 | $11.10 | 3,734,873 |
| 2018-12-19 | $11.70 | $11.90 | $10.96 | $11.18 | $11.18 | 3,426,164 |
| 2018-12-18 | $11.50 | $11.78 | $11.41 | $11.66 | $11.66 | 2,866,683 |
| 2018-12-17 | $12.20 | $12.20 | $11.30 | $11.36 | $11.36 | 4,131,225 |
| 2018-12-14 | $12.22 | $12.91 | $12.05 | $12.34 | $12.34 | 2,979,752 |
| 2018-12-13 | $12.65 | $12.84 | $12.23 | $12.39 | $12.39 | 1,758,249 |
| 2018-12-12 | $12.51 | $12.97 | $12.41 | $12.64 | $12.64 | 2,241,075 |
| 2018-12-11 | $12.93 | $13.07 | $12.14 | $12.32 | $12.32 | 4,236,109 |
| 2018-12-10 | $12.21 | $12.84 | $12.11 | $12.73 | $12.73 | 4,111,388 |
| 2018-12-07 | $13.05 | $13.13 | $12.15 | $12.25 | $12.25 | 4,766,162 |
| 2018-12-06 | $11.69 | $13.24 | $11.42 | $13.01 | $13.01 | 9,270,885 |
| 2018-12-04 | $12.18 | $12.25 | $11.56 | $11.59 | $11.59 | 3,540,671 |
| 2018-12-03 | $12.70 | $12.75 | $11.99 | $12.31 | $12.31 | 2,958,449 |
| 2018-11-30 | $12.38 | $12.53 | $12.17 | $12.34 | $12.34 | 1,820,102 |
| 2018-11-29 | $12.40 | $12.56 | $12.14 | $12.35 | $12.35 | 1,973,079 |
| 2018-11-28 | $11.92 | $12.48 | $11.71 | $12.44 | $12.44 | 3,457,885 |
| 2018-11-27 | $11.68 | $11.82 | $11.46 | $11.66 | $11.66 | 1,170,056 |
| 2018-11-26 | $11.50 | $11.93 | $11.44 | $11.88 | $11.88 | 1,830,581 |
| 2018-11-23 | $11.30 | $11.66 | $11.24 | $11.33 | $11.33 | 729,196 |
| 2018-11-21 | $10.92 | $11.53 | $10.74 | $11.40 | $11.40 | 2,685,919 |
| 2018-11-20 | $10.78 | $11.20 | $10.50 | $10.69 | $10.69 | 6,116,893 |
| 2018-11-19 | $12.16 | $12.18 | $11.16 | $11.23 | $11.23 | 3,728,892 |
| 2018-11-16 | $12.03 | $12.32 | $11.82 | $12.15 | $12.15 | 2,482,842 |
| 2018-11-15 | $11.81 | $12.19 | $11.67 | $12.15 | $12.15 | 2,493,048 |
| 2018-11-14 | $12.11 | $12.29 | $11.73 | $11.85 | $11.85 | 3,159,858 |
| 2018-11-13 | $12.29 | $12.57 | $11.76 | $11.93 | $11.93 | 4,370,909 |
| 2018-11-12 | $12.72 | $12.74 | $12.01 | $12.26 | $12.26 | 4,368,853 |
| 2018-11-09 | $14.38 | $14.38 | $12.69 | $12.79 | $12.79 | 5,471,864 |
| 2018-11-08 | $14.62 | $14.72 | $13.99 | $14.15 | $14.15 | 2,776,231 |
| 2018-11-07 | $14.14 | $14.98 | $13.98 | $14.71 | $14.71 | 2,992,348 |
| 2018-11-06 | $14.49 | $14.57 | $13.78 | $14.00 | $14.00 | 2,265,215 |
| 2018-11-05 | $15.08 | $15.11 | $13.92 | $14.54 | $14.54 | 3,728,689 |
| 2018-11-02 | $14.24 | $14.62 | $13.93 | $14.25 | $14.25 | 1,986,644 |
| 2018-11-01 | $13.79 | $14.23 | $13.51 | $14.17 | $14.17 | 2,262,558 |
| 2018-10-31 | $13.70 | $13.84 | $13.51 | $13.76 | $13.76 | 3,809,079 |
| 2018-10-30 | $12.83 | $13.33 | $12.74 | $13.24 | $13.24 | 2,302,346 |
| 2018-10-29 | $13.72 | $13.93 | $12.63 | $12.88 | $12.88 | 3,689,324 |
| 2018-10-26 | $13.14 | $13.52 | $12.72 | $13.12 | $13.12 | 2,936,252 |
| 2018-10-25 | $13.23 | $13.59 | $12.90 | $13.49 | $13.49 | 3,317,572 |
| 2018-10-24 | $14.23 | $14.37 | $13.07 | $13.08 | $13.08 | 2,764,843 |
| 2018-10-23 | $13.87 | $14.46 | $13.58 | $14.31 | $14.31 | 2,358,271 |
| 2018-10-22 | $13.99 | $14.37 | $13.74 | $14.23 | $14.23 | 2,367,008 |
| 2018-10-19 | $14.81 | $15.00 | $13.86 | $13.88 | $13.88 | 3,261,014 |
| 2018-10-18 | $15.24 | $15.40 | $14.69 | $14.78 | $14.78 | 2,615,172 |
| 2018-10-17 | $15.82 | $15.82 | $15.34 | $15.35 | $15.35 | 2,368,673 |
| 2018-10-16 | $15.45 | $15.84 | $15.07 | $15.79 | $15.79 | 3,182,463 |
| 2018-10-15 | $15.33 | $15.46 | $14.79 | $15.24 | $15.24 | 3,531,245 |
| 2018-10-12 | $15.36 | $15.78 | $15.19 | $15.51 | $15.51 | 5,102,614 |
| 2018-10-11 | $15.44 | $15.82 | $14.70 | $15.04 | $15.04 | 6,083,521 |
| 2018-10-10 | $17.22 | $17.29 | $15.32 | $15.49 | $15.49 | 8,593,295 |
| 2018-10-09 | $17.40 | $17.78 | $16.97 | $17.37 | $17.37 | 3,658,606 |
| 2018-10-08 | $17.64 | $18.44 | $17.48 | $17.50 | $17.50 | 6,709,658 |
| 2018-10-05 | $19.02 | $19.30 | $17.85 | $17.90 | $17.90 | 6,005,613 |
| 2018-10-04 | $19.84 | $20.18 | $18.57 | $19.05 | $19.05 | 25,220,300 |
| 2018-10-03 | $16.95 | $17.26 | $16.73 | $17.08 | $17.08 | 2,205,491 |
| 2018-10-02 | $17.15 | $17.20 | $16.69 | $16.90 | $16.90 | 1,755,556 |
| 2018-10-01 | $17.72 | $17.93 | $17.09 | $17.19 | $17.19 | 1,485,706 |
| 2018-09-28 | $17.48 | $17.79 | $17.33 | $17.65 | $17.65 | 2,018,700 |
| 2018-09-27 | $17.91 | $18.00 | $17.35 | $17.57 | $17.57 | 2,021,726 |
| 2018-09-26 | $17.95 | $18.17 | $17.71 | $17.85 | $17.85 | 2,416,574 |
| 2018-09-25 | $17.50 | $17.94 | $17.31 | $17.84 | $17.84 | 2,162,762 |
| 2018-09-24 | $17.43 | $17.79 | $17.23 | $17.43 | $17.43 | 1,939,056 |
| 2018-09-21 | $17.87 | $17.93 | $17.52 | $17.61 | $17.61 | 3,270,190 |
| 2018-09-20 | $17.62 | $17.85 | $17.33 | $17.78 | $17.78 | 1,344,689 |
| 2018-09-19 | $17.87 | $18.00 | $17.38 | $17.55 | $17.55 | 1,684,794 |
| 2018-09-18 | $17.67 | $18.11 | $17.67 | $17.84 | $17.84 | 1,384,074 |
| 2018-09-17 | $18.51 | $18.54 | $17.41 | $17.66 | $17.66 | 2,693,431 |
| 2018-09-14 | $18.17 | $18.79 | $17.90 | $18.57 | $18.57 | 2,202,387 |
| 2018-09-13 | $18.37 | $18.69 | $18.05 | $18.21 | $18.21 | 2,265,197 |
| 2018-09-12 | $18.10 | $18.49 | $17.59 | $18.41 | $18.41 | 4,619,893 |
| 2018-09-11 | $17.04 | $18.00 | $16.81 | $17.90 | $17.90 | 4,679,849 |
| 2018-09-10 | $18.01 | $18.12 | $16.60 | $17.43 | $17.43 | 5,359,213 |
| 2018-09-07 | $17.65 | $18.54 | $17.10 | $17.56 | $17.56 | 6,805,398 |
| 2018-09-06 | $16.26 | $18.07 | $16.20 | $17.93 | $17.93 | 20,728,636 |
| 2018-09-05 | $15.10 | $15.13 | $14.03 | $14.41 | $14.41 | 4,928,364 |
| 2018-09-04 | $15.05 | $15.10 | $14.54 | $15.07 | $15.07 | 1,912,914 |
| 2018-08-31 | $14.82 | $15.16 | $14.80 | $15.01 | $15.01 | 1,875,188 |
| 2018-08-30 | $14.90 | $15.08 | $14.74 | $14.90 | $14.90 | 2,285,032 |
| 2018-08-29 | $14.03 | $15.00 | $14.01 | $14.94 | $14.94 | 3,001,508 |
| 2018-08-28 | $14.03 | $14.19 | $13.93 | $14.00 | $14.00 | 1,981,327 |
| 2018-08-27 | $14.13 | $14.17 | $13.94 | $13.99 | $13.99 | 1,653,982 |
| 2018-08-24 | $13.77 | $14.06 | $13.71 | $14.05 | $14.05 | 1,653,488 |
| 2018-08-23 | $13.80 | $13.99 | $13.68 | $13.70 | $13.70 | 1,091,942 |
| 2018-08-22 | $13.70 | $13.89 | $13.65 | $13.81 | $13.81 | 621,500 |
| 2018-08-21 | $13.62 | $13.94 | $13.61 | $13.70 | $13.70 | 914,457 |
| 2018-08-20 | $13.56 | $13.84 | $13.43 | $13.60 | $13.60 | 796,993 |
| 2018-08-17 | $13.72 | $13.79 | $13.37 | $13.59 | $13.59 | 678,216 |
| 2018-08-16 | $13.85 | $13.99 | $13.67 | $13.73 | $13.73 | 924,430 |
| 2018-08-15 | $13.89 | $14.00 | $13.49 | $13.75 | $13.75 | 1,104,703 |
| 2018-08-14 | $14.00 | $14.18 | $13.93 | $13.96 | $13.96 | 1,052,457 |
| 2018-08-13 | $14.05 | $14.24 | $13.85 | $13.97 | $13.97 | 1,269,600 |
| 2018-08-10 | $13.92 | $14.49 | $13.85 | $14.06 | $14.06 | 2,726,811 |
| 2018-08-09 | $13.55 | $14.40 | $13.55 | $14.03 | $14.03 | 2,775,531 |
| 2018-08-08 | $13.80 | $13.89 | $13.37 | $13.49 | $13.49 | 1,596,543 |
| 2018-08-07 | $13.69 | $13.87 | $13.60 | $13.69 | $13.69 | 626,370 |
| 2018-08-06 | $13.56 | $13.77 | $13.45 | $13.65 | $13.65 | 992,813 |
| 2018-08-03 | $13.94 | $13.96 | $13.56 | $13.58 | $13.58 | 936,696 |
| 2018-08-02 | $13.85 | $14.20 | $13.81 | $13.94 | $13.94 | 814,363 |
| 2018-08-01 | $13.39 | $14.00 | $13.39 | $13.94 | $13.94 | 1,213,260 |
| 2018-07-31 | $13.47 | $13.73 | $13.18 | $13.39 | $13.39 | 1,513,089 |
| 2018-07-30 | $14.09 | $14.15 | $13.42 | $13.45 | $13.45 | 1,359,953 |
| 2018-07-27 | $14.61 | $14.64 | $13.88 | $14.13 | $14.13 | 1,110,448 |
| 2018-07-26 | $14.50 | $14.75 | $14.29 | $14.61 | $14.61 | 748,617 |
| 2018-07-25 | $14.35 | $14.66 | $14.26 | $14.62 | $14.62 | 784,810 |
| 2018-07-24 | $14.81 | $14.82 | $14.25 | $14.29 | $14.29 | 876,377 |
| 2018-07-23 | $14.58 | $14.74 | $14.23 | $14.68 | $14.68 | 850,225 |
| 2018-07-20 | $14.83 | $14.90 | $14.57 | $14.57 | $14.57 | 778,314 |
| 2018-07-19 | $14.70 | $15.00 | $14.70 | $14.82 | $14.82 | 1,259,515 |
| 2018-07-18 | $14.90 | $14.92 | $14.60 | $14.79 | $14.79 | 1,266,488 |
| 2018-07-17 | $14.72 | $15.03 | $14.68 | $14.91 | $14.91 | 1,004,893 |
| 2018-07-16 | $14.87 | $14.95 | $14.61 | $14.83 | $14.83 | 862,270 |
| 2018-07-13 | $15.01 | $15.06 | $14.66 | $14.77 | $14.77 | 1,539,154 |
| 2018-07-12 | $14.82 | $15.08 | $14.69 | $15.03 | $15.03 | 1,810,109 |
| 2018-07-11 | $14.60 | $14.89 | $14.52 | $14.70 | $14.70 | 1,089,881 |
| 2018-07-10 | $14.71 | $14.90 | $14.60 | $14.79 | $14.79 | 1,840,884 |
| 2018-07-09 | $14.70 | $14.73 | $14.20 | $14.71 | $14.71 | 1,630,869 |
| 2018-07-06 | $14.10 | $14.69 | $14.10 | $14.62 | $14.62 | 1,604,360 |
| 2018-07-05 | $13.99 | $14.08 | $13.67 | $14.05 | $14.05 | 1,260,874 |
| 2018-07-03 | $13.83 | $13.95 | $13.71 | $13.86 | $13.86 | 603,021 |
| 2018-07-02 | $13.50 | $13.79 | $13.42 | $13.76 | $13.76 | 1,405,436 |
| 2018-06-29 | $13.59 | $13.79 | $13.50 | $13.64 | $13.64 | 1,420,112 |
| 2018-06-28 | $13.09 | $13.57 | $12.95 | $13.45 | $13.45 | 2,170,044 |
| 2018-06-27 | $13.69 | $13.73 | $13.11 | $13.15 | $13.15 | 1,857,592 |
| 2018-06-26 | $13.84 | $13.87 | $13.32 | $13.67 | $13.67 | 2,714,496 |
| 2018-06-25 | $14.40 | $14.57 | $13.61 | $13.71 | $13.71 | 2,540,871 |
| 2018-06-22 | $15.28 | $15.35 | $14.46 | $14.54 | $14.54 | 2,789,782 |
| 2018-06-21 | $15.45 | $15.58 | $15.12 | $15.18 | $15.18 | 1,198,937 |
| 2018-06-20 | $15.50 | $15.68 | $15.39 | $15.48 | $15.48 | 1,259,230 |
| 2018-06-19 | $15.28 | $15.46 | $15.01 | $15.41 | $15.41 | 1,476,318 |
| 2018-06-18 | $15.07 | $15.75 | $15.06 | $15.48 | $15.48 | 2,387,943 |
| 2018-06-15 | $15.14 | $15.26 | $14.95 | $15.16 | $15.16 | 3,720,027 |
| 2018-06-14 | $15.50 | $15.69 | $15.37 | $15.60 | $15.60 | 2,458,675 |
| 2018-06-13 | $15.55 | $15.60 | $15.33 | $15.47 | $15.47 | 2,455,177 |
| 2018-06-12 | $15.48 | $15.69 | $15.20 | $15.50 | $15.50 | 3,618,470 |
| 2018-06-11 | $16.00 | $16.00 | $15.41 | $15.51 | $15.51 | 4,048,061 |
| 2018-06-08 | $16.02 | $16.53 | $16.02 | $16.14 | $16.14 | 3,403,635 |
| 2018-06-07 | $16.60 | $16.69 | $15.66 | $16.03 | $16.03 | 6,608,454 |
| 2018-06-06 | $17.09 | $17.34 | $16.94 | $17.18 | $17.18 | 2,940,112 |
| 2018-06-05 | $16.92 | $17.19 | $16.67 | $17.10 | $17.10 | 1,600,688 |
| 2018-06-04 | $16.75 | $16.95 | $16.52 | $16.91 | $16.91 | 1,733,944 |
| 2018-06-01 | $16.38 | $16.74 | $16.28 | $16.63 | $16.63 | 1,503,784 |
| 2018-05-31 | $16.00 | $16.29 | $15.93 | $16.22 | $16.22 | 2,592,309 |
| 2018-05-30 | $15.89 | $16.18 | $15.84 | $16.03 | $16.03 | 2,539,810 |
| 2018-05-29 | $15.75 | $15.95 | $15.70 | $15.86 | $15.86 | 1,465,627 |
| 2018-05-25 | $15.97 | $15.97 | $15.79 | $15.88 | $15.88 | 1,408,589 |
| 2018-05-24 | $16.11 | $16.16 | $15.92 | $15.93 | $15.93 | 1,294,781 |
| 2018-05-23 | $16.10 | $16.34 | $16.00 | $16.10 | $16.10 | 1,480,418 |
| 2018-05-22 | $16.30 | $16.66 | $16.13 | $16.20 | $16.20 | 2,276,212 |
| 2018-05-21 | $16.21 | $16.51 | $16.11 | $16.25 | $16.25 | 1,082,210 |
| 2018-05-18 | $15.85 | $16.16 | $15.81 | $16.10 | $16.10 | 976,196 |
| 2018-05-17 | $16.00 | $16.47 | $15.75 | $15.85 | $15.85 | 1,224,447 |
| 2018-05-16 | $15.59 | $16.07 | $15.51 | $16.00 | $16.00 | 1,662,932 |
| 2018-05-15 | $15.58 | $15.73 | $15.39 | $15.59 | $15.59 | 1,339,212 |
| 2018-05-14 | $16.01 | $16.30 | $15.65 | $15.73 | $15.73 | 1,010,147 |
| 2018-05-11 | $16.51 | $16.55 | $15.90 | $15.96 | $15.96 | 1,083,154 |
| 2018-05-10 | $15.95 | $16.54 | $15.94 | $16.41 | $16.41 | 1,464,847 |
| 2018-05-09 | $15.97 | $16.10 | $15.75 | $15.87 | $15.87 | 2,245,714 |
| 2018-05-08 | $15.58 | $15.98 | $15.41 | $15.90 | $15.90 | 1,171,546 |
| 2018-05-07 | $15.37 | $16.02 | $15.29 | $15.63 | $15.63 | 2,307,198 |
| 2018-05-04 | $14.98 | $15.23 | $14.90 | $15.04 | $15.04 | 1,055,318 |
| 2018-05-03 | $14.61 | $15.14 | $14.46 | $15.05 | $15.05 | 1,222,896 |
| 2018-05-02 | $14.40 | $14.96 | $14.27 | $14.66 | $14.66 | 1,545,397 |
| 2018-05-01 | $14.22 | $14.44 | $14.02 | $14.42 | $14.42 | 1,537,083 |
| 2018-04-30 | $14.17 | $14.38 | $14.02 | $14.25 | $14.25 | 924,734 |
| 2018-04-27 | $14.16 | $14.25 | $13.96 | $14.19 | $14.19 | 1,006,904 |
| 2018-04-26 | $14.18 | $14.30 | $14.02 | $14.16 | $14.16 | 1,265,065 |
| 2018-04-25 | $14.45 | $14.50 | $14.03 | $14.06 | $14.06 | 2,087,240 |
| 2018-04-24 | $14.91 | $15.18 | $14.41 | $14.47 | $14.47 | 2,696,892 |
| 2018-04-23 | $14.80 | $15.24 | $14.77 | $14.90 | $14.90 | 2,429,531 |
| 2018-04-20 | $14.60 | $14.86 | $14.50 | $14.74 | $14.74 | 1,607,053 |
| 2018-04-19 | $14.95 | $15.12 | $14.50 | $14.60 | $14.60 | 2,465,391 |
| 2018-04-18 | $14.38 | $14.97 | $14.35 | $14.91 | $14.91 | 2,243,676 |
| 2018-04-17 | $14.04 | $14.45 | $14.02 | $14.37 | $14.37 | 2,777,405 |
| 2018-04-16 | $13.92 | $14.15 | $13.75 | $14.02 | $14.02 | 2,008,272 |
| 2018-04-13 | $14.02 | $14.16 | $13.25 | $13.91 | $13.91 | 5,449,957 |
| 2018-04-12 | $13.48 | $14.35 | $13.38 | $13.89 | $13.89 | 9,611,946 |
| 2018-04-11 | $12.73 | $13.28 | $12.63 | $13.13 | $13.13 | 3,347,545 |
| 2018-04-10 | $12.86 | $12.98 | $12.57 | $12.76 | $12.76 | 2,966,580 |
| 2018-04-09 | $13.10 | $13.17 | $12.72 | $12.74 | $12.74 | 4,485,528 |
| 2018-04-06 | $13.53 | $13.55 | $12.90 | $12.98 | $12.98 | 7,115,566 |
| 2018-04-05 | $13.76 | $14.06 | $13.42 | $13.71 | $13.71 | 8,544,981 |
| 2018-04-04 | $14.05 | $14.38 | $13.20 | $13.29 | $13.29 | 27,926,731 |
| 2018-04-03 | $21.59 | $22.25 | $21.37 | $22.24 | $22.24 | 4,614,181 |
| 2018-04-02 | $21.58 | $22.43 | $21.06 | $21.23 | $21.23 | 1,522,444 |
| 2018-03-29 | $21.13 | $22.03 | $20.65 | $21.58 | $21.58 | 1,439,521 |
| 2018-03-28 | $21.24 | $21.42 | $20.12 | $20.93 | $20.93 | 1,408,488 |
| 2018-03-27 | $21.66 | $22.22 | $21.06 | $21.25 | $21.25 | 2,443,243 |
| 2018-03-26 | $20.59 | $21.63 | $20.17 | $21.59 | $21.59 | 2,080,033 |
| 2018-03-23 | $20.45 | $20.71 | $20.06 | $20.29 | $20.29 | 1,379,577 |
| 2018-03-22 | $19.90 | $20.95 | $19.84 | $20.49 | $20.49 | 2,298,930 |
| 2018-03-21 | $20.33 | $20.50 | $19.96 | $20.07 | $20.07 | 1,135,499 |
| 2018-03-20 | $19.54 | $20.31 | $19.45 | $20.26 | $20.26 | 1,477,398 |
| 2018-03-19 | $19.51 | $19.65 | $19.24 | $19.33 | $19.33 | 1,748,849 |
| 2018-03-16 | $19.80 | $19.80 | $19.33 | $19.61 | $19.61 | 1,981,029 |
| 2018-03-15 | $20.25 | $20.40 | $19.60 | $19.82 | $19.82 | 1,292,400 |
| 2018-03-14 | $20.17 | $20.37 | $19.91 | $20.34 | $20.34 | 535,331 |
| 2018-03-13 | $20.33 | $20.52 | $20.02 | $20.14 | $20.14 | 824,671 |
| 2018-03-12 | $20.00 | $20.55 | $19.76 | $20.23 | $20.23 | 1,212,657 |
| 2018-03-09 | $20.09 | $20.10 | $19.68 | $19.96 | $19.96 | 785,577 |
| 2018-03-08 | $19.76 | $20.00 | $19.76 | $19.98 | $19.98 | 347,226 |
| 2018-03-07 | $19.42 | $20.05 | $19.42 | $19.72 | $19.72 | 930,129 |
| 2018-03-06 | $19.28 | $19.74 | $19.13 | $19.60 | $19.60 | 942,639 |
| 2018-03-05 | $18.62 | $19.34 | $18.50 | $19.23 | $19.23 | 984,079 |
| 2018-03-02 | $18.21 | $18.74 | $18.13 | $18.71 | $18.71 | 908,547 |
| 2018-03-01 | $19.08 | $19.15 | $17.97 | $18.42 | $18.42 | 925,492 |
| 2018-02-28 | $19.16 | $19.32 | $18.89 | $19.05 | $19.05 | 681,237 |
| 2018-02-27 | $18.95 | $19.27 | $18.75 | $19.10 | $19.10 | 838,355 |
| 2018-02-26 | $18.44 | $19.06 | $18.44 | $18.91 | $18.91 | 673,803 |
| 2018-02-23 | $18.76 | $18.79 | $18.29 | $18.44 | $18.44 | 355,793 |
| 2018-02-22 | $18.56 | $18.98 | $18.44 | $18.61 | $18.61 | 796,551 |
| 2018-02-21 | $18.33 | $18.91 | $18.27 | $18.45 | $18.45 | 831,512 |
| 2018-02-20 | $17.79 | $18.49 | $17.79 | $18.32 | $18.32 | 1,063,943 |
| 2018-02-16 | $17.96 | $18.20 | $17.81 | $17.82 | $17.82 | 628,394 |
| 2018-02-15 | $18.24 | $18.27 | $17.50 | $17.98 | $17.98 | 769,806 |
| 2018-02-14 | $17.56 | $18.17 | $17.45 | $18.10 | $18.10 | 613,815 |
| 2018-02-13 | $17.30 | $17.78 | $17.30 | $17.66 | $17.66 | 471,039 |
| 2018-02-12 | $17.25 | $17.72 | $17.02 | $17.69 | $17.69 | 673,989 |
| 2018-02-09 | $17.65 | $17.78 | $16.52 | $17.15 | $17.15 | 1,060,113 |
| 2018-02-08 | $18.02 | $18.19 | $17.51 | $17.51 | $17.51 | 1,223,060 |
| 2018-02-07 | $17.71 | $17.99 | $17.50 | $17.88 | $17.88 | 992,115 |
| 2018-02-06 | $16.80 | $17.81 | $16.70 | $17.71 | $17.71 | 1,381,918 |
| 2018-02-05 | $17.93 | $18.05 | $17.08 | $17.11 | $17.11 | 1,385,540 |
| 2018-02-02 | $18.64 | $18.92 | $17.95 | $18.12 | $18.12 | 1,001,260 |
| 2018-02-01 | $18.68 | $18.92 | $18.55 | $18.77 | $18.77 | 767,925 |
| 2018-01-31 | $18.55 | $18.85 | $18.51 | $18.72 | $18.72 | 758,605 |
| 2018-01-30 | $18.43 | $19.04 | $18.30 | $18.45 | $18.45 | 1,661,486 |
| 2018-01-29 | $18.69 | $18.94 | $18.50 | $18.53 | $18.53 | 1,117,600 |
| 2018-01-26 | $18.57 | $18.83 | $18.48 | $18.74 | $18.74 | 748,363 |
| 2018-01-25 | $18.84 | $19.07 | $18.51 | $18.52 | $18.52 | 820,685 |
| 2018-01-24 | $18.55 | $19.06 | $18.51 | $18.59 | $18.59 | 1,084,782 |
| 2018-01-23 | $18.20 | $18.59 | $18.18 | $18.55 | $18.55 | 1,281,795 |
| 2018-01-22 | $18.50 | $18.62 | $18.11 | $18.35 | $18.35 | 1,286,988 |
| 2018-01-19 | $18.82 | $18.88 | $18.43 | $18.45 | $18.45 | 998,983 |
| 2018-01-18 | $17.87 | $19.11 | $17.36 | $18.68 | $18.68 | 3,476,315 |
| 2018-01-17 | $17.58 | $17.91 | $17.47 | $17.88 | $17.88 | 1,164,736 |
| 2018-01-16 | $18.36 | $18.38 | $17.41 | $17.44 | $17.44 | 2,469,491 |
| 2018-01-12 | $18.10 | $18.68 | $18.00 | $18.14 | $18.14 | 2,226,393 |
| 2018-01-11 | $18.38 | $18.44 | $17.86 | $17.91 | $17.91 | 1,685,833 |
| 2018-01-10 | $17.74 | $18.48 | $17.52 | $18.28 | $18.28 | 3,977,024 |
| 2018-01-09 | $17.12 | $17.28 | $16.94 | $17.18 | $17.18 | 844,060 |
| 2018-01-08 | $17.20 | $17.21 | $16.70 | $17.15 | $17.15 | 867,040 |
| 2018-01-05 | $17.25 | $17.41 | $17.18 | $17.25 | $17.25 | 626,174 |
| 2018-01-04 | $17.51 | $17.70 | $17.16 | $17.25 | $17.25 | 904,073 |
| 2018-01-03 | $17.30 | $17.62 | $17.30 | $17.53 | $17.53 | 868,829 |
| 2018-01-02 | $16.42 | $17.41 | $16.36 | $17.39 | $17.39 | 1,603,132 |
| 2017-12-29 | $16.64 | $16.72 | $16.35 | $16.52 | $16.52 | 1,023,947 |
| 2017-12-28 | $16.76 | $16.89 | $16.61 | $16.67 | $16.67 | 587,315 |
| 2017-12-27 | $16.71 | $16.99 | $16.43 | $16.81 | $16.81 | 905,773 |
| 2017-12-26 | $17.32 | $17.37 | $16.75 | $16.76 | $16.76 | 1,203,189 |
| 2017-12-22 | $17.33 | $17.48 | $17.07 | $17.43 | $17.43 | 1,071,557 |
| 2017-12-21 | $17.34 | $17.55 | $17.23 | $17.42 | $17.42 | 1,538,132 |
| 2017-12-20 | $17.19 | $17.37 | $16.59 | $17.28 | $17.28 | 1,701,485 |
| 2017-12-19 | $17.19 | $17.41 | $16.97 | $17.05 | $17.05 | 2,507,912 |
| 2017-12-18 | $17.37 | $17.51 | $17.17 | $17.42 | $17.42 | 2,464,553 |
| 2017-12-15 | $17.48 | $17.68 | $17.30 | $17.51 | $17.51 | 11,559,999 |
| 2017-12-14 | $16.94 | $17.51 | $16.74 | $17.42 | $17.42 | 5,175,786 |
| 2017-12-13 | $16.42 | $16.99 | $16.42 | $16.83 | $16.83 | 2,577,839 |
| 2017-12-12 | $16.64 | $17.24 | $16.05 | $16.40 | $16.40 | 6,319,486 |
| 2017-12-11 | $16.84 | $17.25 | $16.34 | $16.92 | $16.92 | 2,948,949 |
| 2017-12-08 | $17.16 | $17.80 | $16.65 | $16.84 | $16.84 | 10,016,575 |
| 2017-12-07 | $15.78 | $16.30 | $15.75 | $16.00 | $16.00 | 3,057,800 |
| 2017-12-06 | $15.92 | $16.17 | $15.62 | $15.73 | $15.73 | 1,233,602 |
| 2017-12-05 | $15.56 | $16.40 | $15.56 | $15.99 | $15.99 | 303,887 |
| 2017-12-04 | $16.02 | $16.38 | $15.52 | $15.57 | $15.57 | 1,230,846 |
| 2017-12-01 | $15.74 | $16.22 | $15.65 | $15.92 | $15.92 | 1,147,418 |
| 2017-11-30 | $15.72 | $16.00 | $15.56 | $15.83 | $15.83 | 1,293,251 |
| 2017-11-29 | $16.51 | $16.67 | $15.31 | $15.61 | $15.61 | 2,186,082 |
| 2017-11-28 | $16.34 | $16.67 | $16.27 | $16.49 | $16.49 | 1,308,528 |
| 2017-11-27 | $16.20 | $16.41 | $16.06 | $16.35 | $16.35 | 1,784,445 |
| 2017-11-24 | $15.99 | $16.49 | $15.89 | $16.23 | $16.23 | 1,064,836 |
| 2017-11-22 | $15.87 | $16.09 | $15.50 | $15.94 | $15.94 | 982,147 |
| 2017-11-21 | $15.65 | $16.03 | $15.58 | $15.83 | $15.83 | 1,870,047 |
| 2017-11-20 | $15.20 | $15.70 | $15.18 | $15.64 | $15.64 | 1,945,663 |
| 2017-11-17 | $15.00 | $15.32 | $15.00 | $15.29 | $15.29 | 1,409,323 |
| 2017-11-16 | $15.13 | $15.45 | $15.08 | $15.11 | $15.11 | 987,083 |
| 2017-11-15 | $15.08 | $15.21 | $14.96 | $15.12 | $15.12 | 809,487 |
| 2017-11-14 | $15.29 | $15.34 | $14.89 | $15.25 | $15.25 | 680,623 |
| 2017-11-13 | $15.35 | $15.59 | $15.28 | $15.38 | $15.38 | 582,305 |
| 2017-11-10 | $15.13 | $15.48 | $15.09 | $15.47 | $15.47 | 1,040,245 |
| 2017-11-09 | $15.35 | $15.38 | $14.94 | $15.17 | $15.17 | 766,868 |
| 2017-11-08 | $15.05 | $15.54 | $15.05 | $15.53 | $15.53 | 1,701,732 |
| 2017-11-07 | $15.31 | $15.45 | $15.10 | $15.17 | $15.17 | 1,632,319 |
| 2017-11-06 | $15.69 | $15.87 | $15.45 | $15.59 | $15.59 | 1,301,396 |
| 2017-11-03 | $15.45 | $15.75 | $14.85 | $15.71 | $15.71 | 1,701,554 |
| 2017-11-02 | $15.26 | $15.49 | $15.17 | $15.48 | $15.48 | 1,536,686 |
| 2017-11-01 | $15.31 | $15.41 | $15.08 | $15.26 | $15.26 | 1,240,659 |
| 2017-10-31 | $15.15 | $15.24 | $14.90 | $15.13 | $15.13 | 1,179,381 |
| 2017-10-30 | $15.05 | $15.40 | $14.93 | $15.15 | $15.15 | 3,183,453 |
| 2017-10-27 | $14.55 | $15.00 | $14.50 | $14.90 | $14.90 | 2,417,847 |
| 2017-10-26 | $15.29 | $15.29 | $14.62 | $14.63 | $14.63 | 1,765,629 |
| 2017-10-25 | $15.55 | $15.81 | $14.91 | $15.22 | $15.22 | 4,481,122 |
| 2017-10-24 | $16.34 | $16.39 | $16.02 | $16.15 | $16.15 | 1,005,259 |
| 2017-10-23 | $16.35 | $16.38 | $16.07 | $16.32 | $16.32 | 780,824 |
| 2017-10-20 | $15.64 | $16.32 | $15.46 | $16.25 | $16.25 | 1,742,485 |
| 2017-10-19 | $15.31 | $15.62 | $15.15 | $15.61 | $15.61 | 844,761 |
| 2017-10-18 | $15.58 | $15.59 | $15.23 | $15.48 | $15.48 | 867,613 |
| 2017-10-17 | $15.30 | $15.77 | $15.17 | $15.51 | $15.51 | 1,124,820 |
| 2017-10-16 | $15.75 | $15.80 | $15.13 | $15.38 | $15.38 | 1,673,923 |
| 2017-10-13 | $16.24 | $16.24 | $15.68 | $15.72 | $15.72 | 1,148,479 |
| 2017-10-12 | $15.80 | $16.21 | $15.63 | $16.21 | $16.21 | 1,319,217 |
| 2017-10-11 | $16.31 | $16.35 | $15.72 | $15.78 | $15.78 | 1,689,323 |
| 2017-10-10 | $16.80 | $16.81 | $16.21 | $16.31 | $16.31 | 1,138,574 |
| 2017-10-09 | $16.86 | $17.02 | $16.68 | $16.80 | $16.80 | 792,986 |
| 2017-10-06 | $17.32 | $17.46 | $16.70 | $16.80 | $16.80 | 3,181,051 |
| 2017-10-05 | $17.40 | $17.70 | $17.03 | $17.50 | $17.50 | 1,229,646 |
| 2017-10-04 | $17.00 | $17.56 | $16.99 | $17.39 | $17.39 | 1,336,572 |
| 2017-10-03 | $16.42 | $17.20 | $16.34 | $17.17 | $17.17 | 1,272,592 |
| 2017-10-02 | $16.50 | $16.87 | $16.26 | $16.54 | $16.54 | 1,469,224 |
| 2017-09-29 | $16.93 | $17.13 | $16.52 | $16.62 | $16.62 | 1,966,177 |
| 2017-09-28 | $17.35 | $17.72 | $16.77 | $17.02 | $17.02 | 8,309,282 |
| 2017-09-27 | $16.63 | $16.89 | $16.40 | $16.59 | $16.59 | 991,123 |
| 2017-09-26 | $16.36 | $16.97 | $16.30 | $16.46 | $16.46 | 806,135 |
| 2017-09-25 | $16.95 | $17.10 | $16.06 | $16.08 | $16.08 | 813,789 |
| 2017-09-22 | $17.33 | $17.45 | $16.71 | $16.91 | $16.91 | 864,850 |
| 2017-09-21 | $17.19 | $17.49 | $17.07 | $17.29 | $17.29 | 473,328 |
| 2017-09-20 | $17.20 | $17.43 | $17.08 | $17.17 | $17.17 | 769,484 |
| 2017-09-19 | $17.45 | $17.45 | $17.00 | $17.13 | $17.13 | 703,315 |
| 2017-09-18 | $18.00 | $18.03 | $16.86 | $17.32 | $17.32 | 1,580,719 |
| 2017-09-15 | $18.83 | $18.93 | $18.23 | $18.38 | $18.38 | 740,879 |
| 2017-09-14 | $19.00 | $19.15 | $18.79 | $18.90 | $18.90 | 719,283 |
| 2017-09-13 | $19.06 | $19.44 | $18.80 | $19.08 | $19.08 | 785,961 |
| 2017-09-12 | $19.00 | $19.16 | $18.25 | $18.88 | $18.88 | 895,897 |
| 2017-09-11 | $21.39 | $21.39 | $18.69 | $18.80 | $18.80 | 1,971,331 |
| 2017-09-08 | $22.03 | $22.40 | $20.31 | $20.99 | $20.99 | 2,442,917 |
| 2017-09-07 | $21.00 | $21.44 | $20.40 | $21.41 | $21.41 | 1,676,592 |
| 2017-09-06 | $19.94 | $21.51 | $19.74 | $21.05 | $21.05 | 1,199,922 |
| 2017-09-05 | $19.10 | $20.14 | $19.10 | $20.04 | $20.04 | 762,287 |
| 2017-09-01 | $19.34 | $19.60 | $18.83 | $19.23 | $19.23 | 532,041 |
| 2017-08-31 | $18.62 | $19.60 | $18.53 | $19.40 | $19.40 | 493,016 |
| 2017-08-30 | $18.50 | $18.65 | $18.32 | $18.54 | $18.54 | 281,840 |
| 2017-08-29 | $18.22 | $18.63 | $18.18 | $18.52 | $18.52 | 264,313 |
| 2017-08-28 | $18.50 | $18.67 | $18.18 | $18.56 | $18.56 | 210,298 |
| 2017-08-25 | $18.20 | $18.39 | $18.20 | $18.30 | $18.30 | 241,395 |
| 2017-08-24 | $17.70 | $18.31 | $17.60 | $18.20 | $18.20 | 391,779 |
| 2017-08-23 | $17.50 | $17.78 | $17.50 | $17.60 | $17.60 | 178,344 |
| 2017-08-22 | $17.32 | $17.74 | $17.30 | $17.66 | $17.66 | 290,609 |
| 2017-08-21 | $17.47 | $17.47 | $17.00 | $17.23 | $17.23 | 216,818 |
| 2017-08-18 | $17.46 | $17.69 | $17.24 | $17.48 | $17.48 | 264,470 |
| 2017-08-17 | $17.77 | $17.95 | $17.54 | $17.55 | $17.55 | 166,712 |
| 2017-08-16 | $17.70 | $18.03 | $17.53 | $17.90 | $17.90 | 245,666 |
| 2017-08-15 | $17.94 | $18.10 | $17.64 | $17.64 | $17.64 | 345,690 |
| 2017-08-14 | $17.23 | $18.14 | $17.23 | $17.85 | $17.85 | 515,917 |
| 2017-08-11 | $16.68 | $17.19 | $16.65 | $17.13 | $17.13 | 225,261 |
| 2017-08-10 | $17.14 | $17.30 | $16.85 | $16.89 | $16.89 | 422,650 |
| 2017-08-09 | $17.10 | $17.31 | $17.00 | $17.29 | $17.29 | 275,625 |
| 2017-08-08 | $17.40 | $17.59 | $17.15 | $17.30 | $17.30 | 205,364 |
| 2017-08-07 | $17.30 | $17.52 | $17.02 | $17.31 | $17.31 | 223,996 |
| 2017-08-04 | $17.34 | $17.35 | $17.08 | $17.27 | $17.27 | 274,726 |
| 2017-08-03 | $17.20 | $17.37 | $17.00 | $17.26 | $17.26 | 298,271 |
| 2017-08-02 | $17.05 | $17.28 | $16.77 | $17.21 | $17.21 | 461,586 |
| 2017-08-01 | $17.50 | $17.50 | $16.44 | $17.06 | $17.06 | 274,726 |
| 2017-07-31 | $18.20 | $18.21 | $17.20 | $17.25 | $17.25 | 667,788 |
| 2017-07-28 | $17.73 | $18.33 | $17.26 | $18.13 | $18.13 | 989,971 |
| 2017-07-27 | $18.51 | $18.65 | $17.13 | $17.80 | $17.80 | 1,408,565 |
| 2017-07-26 | $18.99 | $19.04 | $18.38 | $18.60 | $18.60 | 1,007,109 |
| 2017-07-25 | $18.85 | $19.09 | $18.77 | $18.95 | $18.95 | 380,040 |
| 2017-07-24 | $18.24 | $18.90 | $18.10 | $18.75 | $18.75 | 550,854 |
| 2017-07-21 | $18.80 | $18.87 | $17.96 | $18.25 | $18.25 | 724,448 |
| 2017-07-20 | $18.74 | $19.10 | $18.67 | $18.80 | $18.80 | 564,195 |
| 2017-07-19 | $18.35 | $19.25 | $18.16 | $18.78 | $18.78 | 982,479 |
| 2017-07-18 | $17.93 | $18.34 | $17.58 | $18.25 | $18.25 | 649,672 |
| 2017-07-17 | $17.07 | $18.15 | $17.04 | $18.02 | $18.02 | 552,566 |
| 2017-07-14 | $16.38 | $17.15 | $16.38 | $17.01 | $17.01 | 576,381 |
| 2017-07-13 | $16.59 | $16.74 | $16.16 | $16.53 | $16.53 | 342,494 |
| 2017-07-12 | $16.50 | $16.77 | $16.42 | $16.49 | $16.49 | 424,156 |
| 2017-07-11 | $16.25 | $16.50 | $16.02 | $16.34 | $16.34 | 756,898 |
| 2017-07-10 | $16.63 | $16.85 | $16.27 | $16.39 | $16.39 | 402,317 |
| 2017-07-07 | $16.59 | $16.70 | $16.21 | $16.66 | $16.66 | 405,556 |
| 2017-07-06 | $15.85 | $16.86 | $15.85 | $16.47 | $16.47 | 662,475 |
| 2017-07-05 | $15.90 | $16.05 | $15.79 | $15.88 | $15.88 | 668,456 |
| 2017-07-03 | $16.02 | $16.20 | $15.82 | $15.84 | $15.84 | 229,954 |
| 2017-06-30 | $15.59 | $16.20 | $15.56 | $16.02 | $16.02 | 703,869 |
| 2017-06-29 | $15.93 | $15.93 | $15.40 | $15.68 | $15.68 | 744,519 |
| 2017-06-28 | $16.05 | $16.20 | $15.81 | $15.84 | $15.84 | 628,221 |
| 2017-06-27 | $16.32 | $16.42 | $15.90 | $16.00 | $16.00 | 722,147 |
| 2017-06-26 | $16.28 | $16.71 | $16.22 | $16.23 | $16.23 | 733,469 |
| 2017-06-23 | $16.59 | $16.69 | $16.16 | $16.35 | $16.35 | 2,390,584 |
| 2017-06-22 | $17.01 | $17.13 | $16.35 | $16.72 | $16.72 | 1,150,353 |
| 2017-06-21 | $17.36 | $17.46 | $16.86 | $17.02 | $17.02 | 962,174 |
| 2017-06-20 | $17.50 | $17.63 | $17.16 | $17.31 | $17.31 | 1,027,132 |
| 2017-06-19 | $17.70 | $17.78 | $17.04 | $17.47 | $17.47 | 1,607,368 |
| 2017-06-16 | $16.07 | $17.41 | $16.00 | $17.40 | $17.40 | 2,319,688 |
| 2017-06-15 | $16.36 | $16.74 | $15.86 | $16.11 | $16.11 | 1,458,805 |
| 2017-06-14 | $17.93 | $17.99 | $16.75 | $16.88 | $16.88 | 2,122,159 |
| 2017-06-13 | $18.69 | $19.07 | $17.75 | $17.81 | $17.81 | 1,876,290 |
| 2017-06-12 | $19.53 | $19.53 | $18.31 | $18.48 | $18.48 | 1,914,974 |
| 2017-06-09 | $20.00 | $20.50 | $19.06 | $19.41 | $19.41 | 7,658,879 |
| 2017-06-08 | $22.80 | $23.11 | $22.48 | $22.99 | $22.99 | 1,975,479 |
| 2017-06-07 | $22.78 | $23.00 | $22.40 | $22.61 | $22.61 | 833,934 |
| 2017-06-06 | $22.50 | $23.32 | $22.39 | $22.57 | $22.57 | 923,909 |
| 2017-06-05 | $22.67 | $23.16 | $22.40 | $22.56 | $22.56 | 467,579 |
| 2017-06-02 | $21.95 | $23.00 | $21.85 | $22.87 | $22.87 | 769,848 |
| 2017-06-01 | $20.84 | $21.90 | $20.55 | $21.86 | $21.86 | 501,672 |
| 2017-05-31 | $21.55 | $21.63 | $20.32 | $20.75 | $20.75 | 679,603 |
| 2017-05-30 | $22.39 | $22.59 | $21.50 | $21.51 | $21.51 | 447,319 |
| 2017-05-26 | $22.39 | $22.50 | $22.12 | $22.29 | $22.29 | 267,942 |
| 2017-05-25 | $22.63 | $23.02 | $21.90 | $22.36 | $22.36 | 590,870 |
| 2017-05-24 | $21.55 | $23.35 | $21.45 | $22.55 | $22.55 | 1,185,645 |
| 2017-05-23 | $21.04 | $21.80 | $20.96 | $21.59 | $21.59 | 912,765 |
| 2017-05-22 | $20.02 | $21.15 | $19.82 | $20.91 | $20.91 | 726,306 |
| 2017-05-19 | $20.12 | $20.35 | $19.65 | $20.01 | $20.01 | 689,929 |
| 2017-05-18 | $20.10 | $20.88 | $19.91 | $20.11 | $20.11 | 686,976 |
| 2017-05-17 | $20.79 | $20.82 | $19.80 | $20.10 | $20.10 | 986,462 |
| 2017-05-16 | $21.65 | $23.08 | $20.84 | $20.97 | $20.97 | 1,445,840 |
| 2017-05-15 | $21.00 | $21.50 | $20.50 | $21.35 | $21.35 | 1,189,720 |
| 2017-05-12 | $19.88 | $20.88 | $19.65 | $20.80 | $20.80 | 673,131 |
| 2017-05-11 | $20.01 | $20.08 | $19.53 | $19.94 | $19.94 | 494,886 |
| 2017-05-10 | $20.17 | $20.50 | $19.85 | $19.99 | $19.99 | 730,901 |
| 2017-05-09 | $19.65 | $20.23 | $19.63 | $20.05 | $20.05 | 625,127 |
| 2017-05-08 | $20.26 | $20.28 | $19.54 | $19.59 | $19.59 | 782,087 |
| 2017-05-05 | $20.05 | $20.66 | $19.32 | $19.97 | $19.97 | 1,055,114 |
| 2017-05-04 | $21.10 | $22.02 | $19.25 | $19.58 | $19.58 | 3,255,304 |
| 2017-05-03 | $18.31 | $20.12 | $18.21 | $20.12 | $20.12 | 1,520,059 |
| 2017-05-02 | $18.37 | $18.49 | $18.10 | $18.39 | $18.39 | 720,195 |
| 2017-05-01 | $18.97 | $19.09 | $18.16 | $18.19 | $18.19 | 1,728,709 |
| 2017-04-28 | $17.80 | $19.33 | $17.73 | $18.10 | $18.10 | 14,871,501 |
Cloudera Inc (CLDR) News Headlines
Recent Cloudera Inc (CLDR) News
Similar Companies to Cloudera Inc (CLDR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |