Clearfield Inc (CLFD) Exchange: NASDAQ
Data as of May 2, 2025
$31.12 ($1.34) 4.50%
Clearfield Inc - Daily Information
Click for more stock information on Clearfield Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.13 |
| Previous Close | $31.12 |
| High | $31.24 |
| Low | $29.99 |
| Adjusted Open | $30.13 |
| Previous Adjusted Close | $31.12 |
| Adjusted High | $31.24 |
| Adjusted Low | $29.99 |
About Clearfield Inc (CLFD)
Clearfield, Inc. designs, manufactures and distributes fiber optic management, protection and delivery products for communications networks. Our “fiber to anywhere” platform serves the unique requirements of leading incumbent local exchange carriers (traditional carriers), competitive local exchange carriers (alternative carriers), and MSO/cable TV companies, while also catering to the broadband needs of the utility/municipality, enterprise, data center and military markets. Headquartered in Minneapolis, MN, Clearfield deploys more than a million fiber ports each year.
Invest in Clearfield Inc (CLFD)
Historical Stock Data for Clearfield Inc (CLFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $30.13 | $31.24 | $29.99 | $31.12 | $31.12 | 86,858 |
| 2025-05-01 | $28.88 | $30.12 | $28.88 | $29.78 | $29.78 | 107,792 |
| 2025-04-30 | $28.65 | $29.16 | $28.24 | $28.67 | $28.67 | 80,003 |
| 2025-04-29 | $29.15 | $29.67 | $29.02 | $29.25 | $29.25 | 66,320 |
| 2025-04-28 | $29.12 | $29.57 | $28.73 | $29.23 | $29.23 | 79,611 |
| 2025-04-25 | $28.31 | $29.40 | $28.24 | $29.14 | $29.14 | 68,389 |
| 2025-04-24 | $28.11 | $28.75 | $28.09 | $28.54 | $28.54 | 67,368 |
| 2025-04-23 | $28.10 | $28.83 | $27.95 | $28.08 | $28.08 | 85,498 |
| 2025-04-22 | $26.35 | $27.42 | $26.35 | $27.24 | $27.24 | 87,674 |
| 2025-04-21 | $26.25 | $26.50 | $25.70 | $25.97 | $25.97 | 95,899 |
| 2025-04-17 | $26.45 | $27.35 | $26.27 | $26.51 | $26.51 | 81,907 |
| 2025-04-16 | $26.41 | $27.06 | $26.03 | $26.49 | $26.49 | 68,758 |
| 2025-04-15 | $26.59 | $27.19 | $26.59 | $26.81 | $26.81 | 80,891 |
| 2025-04-14 | $26.97 | $26.97 | $26.07 | $26.51 | $26.51 | 136,506 |
| 2025-04-11 | $26.27 | $26.67 | $25.60 | $26.51 | $26.51 | 71,401 |
| 2025-04-10 | $26.29 | $26.54 | $25.39 | $26.22 | $26.22 | 141,358 |
| 2025-04-09 | $24.95 | $28.64 | $24.95 | $27.10 | $27.10 | 189,008 |
| 2025-04-08 | $26.42 | $26.49 | $24.90 | $25.24 | $25.24 | 133,895 |
| 2025-04-07 | $24.12 | $26.66 | $23.78 | $25.64 | $25.64 | 159,465 |
| 2025-04-04 | $25.70 | $25.93 | $24.50 | $25.41 | $25.41 | 202,517 |
| 2025-04-03 | $27.73 | $28.27 | $26.62 | $27.05 | $27.05 | 119,616 |
| 2025-04-02 | $28.83 | $29.88 | $28.56 | $29.56 | $29.56 | 97,148 |
| 2025-04-01 | $29.45 | $29.88 | $28.65 | $29.25 | $29.25 | 96,527 |
| 2025-03-31 | $29.65 | $29.88 | $28.71 | $29.72 | $29.72 | 105,252 |
| 2025-03-28 | $30.45 | $30.81 | $29.55 | $29.93 | $29.93 | 60,450 |
| 2025-03-27 | $31.28 | $31.28 | $30.50 | $30.53 | $30.53 | 56,899 |
| 2025-03-26 | $32.08 | $32.09 | $31.06 | $31.27 | $31.27 | 69,009 |
| 2025-03-25 | $31.81 | $32.21 | $31.55 | $32.00 | $32.00 | 53,127 |
| 2025-03-24 | $31.35 | $32.57 | $31.35 | $31.87 | $31.87 | 114,699 |
| 2025-03-21 | $31.16 | $31.85 | $31.10 | $31.27 | $31.27 | 116,235 |
| 2025-03-20 | $30.52 | $31.85 | $30.52 | $31.55 | $31.55 | 92,468 |
| 2025-03-19 | $30.60 | $31.08 | $30.50 | $30.92 | $30.92 | 76,873 |
| 2025-03-18 | $29.69 | $30.85 | $29.53 | $30.56 | $30.56 | 125,551 |
| 2025-03-17 | $29.16 | $30.31 | $29.16 | $30.11 | $30.11 | 99,635 |
| 2025-03-14 | $28.88 | $29.62 | $28.50 | $29.46 | $29.46 | 94,436 |
| 2025-03-13 | $28.32 | $28.91 | $27.65 | $28.48 | $28.48 | 127,060 |
| 2025-03-12 | $28.47 | $29.06 | $28.00 | $28.32 | $28.32 | 109,968 |
| 2025-03-11 | $27.20 | $28.50 | $27.03 | $28.07 | $28.07 | 141,284 |
| 2025-03-10 | $28.22 | $29.04 | $26.94 | $27.28 | $27.28 | 166,926 |
| 2025-03-07 | $29.81 | $30.05 | $28.13 | $28.66 | $28.66 | 213,459 |
| 2025-03-06 | $31.02 | $31.15 | $29.48 | $29.77 | $29.77 | 107,032 |
| 2025-03-05 | $30.69 | $31.67 | $29.20 | $31.50 | $31.50 | 306,401 |
| 2025-03-04 | $31.09 | $32.05 | $30.55 | $31.20 | $31.20 | 176,555 |
| 2025-03-03 | $32.56 | $33.42 | $31.19 | $31.53 | $31.53 | 204,255 |
| 2025-02-28 | $32.34 | $32.66 | $31.71 | $32.41 | $32.41 | 95,303 |
| 2025-02-27 | $32.75 | $32.90 | $32.05 | $32.48 | $32.48 | 100,577 |
| 2025-02-26 | $31.62 | $32.71 | $31.62 | $32.66 | $32.66 | 77,775 |
| 2025-02-25 | $31.75 | $32.08 | $31.37 | $31.72 | $31.72 | 91,828 |
| 2025-02-24 | $32.01 | $32.01 | $31.29 | $31.71 | $31.71 | 94,533 |
| 2025-02-21 | $33.03 | $33.03 | $31.84 | $31.84 | $31.84 | 95,668 |
| 2025-02-20 | $32.75 | $32.84 | $32.16 | $32.62 | $32.62 | 80,723 |
| 2025-02-19 | $32.70 | $33.27 | $32.63 | $32.88 | $32.88 | 157,697 |
| 2025-02-18 | $32.58 | $33.31 | $32.34 | $33.30 | $33.30 | 70,583 |
| 2025-02-14 | $33.29 | $33.55 | $32.49 | $32.59 | $32.59 | 98,548 |
| 2025-02-13 | $33.19 | $33.34 | $32.78 | $32.98 | $32.98 | 127,479 |
| 2025-02-12 | $33.48 | $33.76 | $32.86 | $32.98 | $32.98 | 174,352 |
| 2025-02-11 | $33.79 | $34.54 | $33.30 | $34.13 | $34.13 | 157,386 |
| 2025-02-10 | $35.27 | $35.27 | $34.20 | $34.52 | $34.52 | 183,026 |
| 2025-02-07 | $36.93 | $39.72 | $34.12 | $34.75 | $34.75 | 325,269 |
| 2025-02-06 | $37.22 | $37.58 | $36.02 | $36.94 | $36.94 | 163,996 |
| 2025-02-05 | $35.78 | $37.18 | $35.78 | $37.07 | $37.07 | 109,474 |
| 2025-02-04 | $34.81 | $35.96 | $34.58 | $35.60 | $35.60 | 103,690 |
| 2025-02-03 | $35.31 | $35.80 | $34.21 | $34.81 | $34.81 | 109,568 |
| 2025-01-31 | $35.03 | $37.09 | $35.03 | $36.49 | $36.49 | 240,584 |
| 2025-01-30 | $37.76 | $39.07 | $34.20 | $34.74 | $34.74 | 421,620 |
| 2025-01-29 | $37.67 | $38.40 | $37.51 | $37.80 | $37.80 | 79,472 |
| 2025-01-28 | $38.07 | $38.07 | $37.30 | $37.58 | $37.58 | 90,715 |
| 2025-01-27 | $39.76 | $39.83 | $37.21 | $37.78 | $37.78 | 143,366 |
| 2025-01-24 | $41.26 | $41.49 | $40.10 | $40.49 | $40.49 | 90,614 |
| 2025-01-23 | $39.56 | $41.36 | $39.28 | $41.12 | $41.12 | 120,736 |
| 2025-01-22 | $39.38 | $40.44 | $39.11 | $39.92 | $39.92 | 143,991 |
| 2025-01-21 | $38.50 | $40.02 | $38.22 | $39.38 | $39.38 | 104,745 |
| 2025-01-17 | $38.28 | $38.58 | $37.42 | $38.37 | $38.37 | 68,627 |
| 2025-01-16 | $37.77 | $38.47 | $36.90 | $37.86 | $37.86 | 103,773 |
| 2025-01-15 | $36.99 | $38.67 | $36.76 | $37.83 | $37.83 | 149,305 |
| 2025-01-14 | $34.60 | $36.19 | $34.56 | $36.12 | $36.12 | 126,745 |
| 2025-01-13 | $34.11 | $34.77 | $33.74 | $34.45 | $34.45 | 88,627 |
| 2025-01-10 | $33.96 | $34.62 | $33.35 | $34.49 | $34.49 | 83,698 |
| 2025-01-08 | $34.05 | $35.07 | $33.20 | $34.67 | $34.67 | 71,630 |
| 2025-01-07 | $35.15 | $35.57 | $33.45 | $34.31 | $34.31 | 92,041 |
| 2025-01-06 | $33.12 | $35.06 | $33.12 | $34.98 | $34.98 | 117,721 |
| 2025-01-03 | $32.22 | $33.31 | $31.84 | $33.22 | $33.22 | 80,168 |
| 2025-01-02 | $31.44 | $32.16 | $31.19 | $32.01 | $32.01 | 81,283 |
| 2024-12-31 | $31.64 | $31.98 | $30.85 | $31.00 | $31.00 | 83,925 |
| 2024-12-30 | $30.63 | $31.34 | $30.07 | $31.23 | $31.23 | 99,989 |
| 2024-12-27 | $31.48 | $31.74 | $30.54 | $31.12 | $31.12 | 78,884 |
| 2024-12-26 | $31.28 | $31.68 | $30.86 | $31.58 | $31.58 | 77,268 |
| 2024-12-24 | $30.20 | $31.35 | $30.20 | $31.33 | $31.33 | 66,262 |
| 2024-12-23 | $30.00 | $30.80 | $29.99 | $30.43 | $30.43 | 137,718 |
| 2024-12-20 | $30.05 | $31.23 | $30.05 | $30.11 | $30.11 | 175,157 |
| 2024-12-19 | $30.44 | $31.23 | $30.29 | $30.49 | $30.49 | 103,485 |
| 2024-12-18 | $31.90 | $32.84 | $29.82 | $30.28 | $30.28 | 132,491 |
| 2024-12-17 | $31.79 | $32.19 | $31.37 | $31.96 | $31.96 | 71,028 |
| 2024-12-16 | $32.62 | $32.85 | $32.00 | $32.09 | $32.09 | 61,381 |
| 2024-12-13 | $33.35 | $33.43 | $32.08 | $32.63 | $32.63 | 132,390 |
| 2024-12-12 | $32.40 | $33.95 | $32.40 | $33.35 | $33.35 | 101,181 |
| 2024-12-11 | $32.55 | $33.04 | $31.90 | $32.74 | $32.74 | 110,168 |
| 2024-12-10 | $32.16 | $32.63 | $31.70 | $32.49 | $32.49 | 113,345 |
| 2024-12-09 | $31.12 | $32.77 | $30.86 | $32.32 | $32.32 | 127,666 |
| 2024-12-06 | $29.90 | $31.04 | $29.62 | $30.61 | $30.61 | 133,093 |
| 2024-12-05 | $31.90 | $31.90 | $29.47 | $29.56 | $29.56 | 127,643 |
| 2024-12-04 | $31.31 | $32.06 | $31.31 | $31.68 | $31.68 | 131,870 |
| 2024-12-03 | $31.10 | $31.25 | $30.63 | $31.25 | $31.25 | 89,233 |
| 2024-12-02 | $30.67 | $31.31 | $30.33 | $31.27 | $31.27 | 90,399 |
| 2024-11-29 | $30.32 | $30.91 | $30.32 | $30.60 | $30.60 | 66,111 |
| 2024-11-27 | $30.89 | $31.23 | $29.67 | $29.98 | $29.98 | 130,997 |
| 2024-11-26 | $30.41 | $31.01 | $30.14 | $30.90 | $30.90 | 96,503 |
| 2024-11-25 | $30.67 | $31.45 | $30.09 | $30.60 | $30.60 | 106,460 |
| 2024-11-22 | $30.10 | $30.58 | $29.80 | $30.27 | $30.27 | 107,721 |
| 2024-11-21 | $29.60 | $30.09 | $29.14 | $30.06 | $30.06 | 134,139 |
| 2024-11-20 | $28.02 | $29.20 | $27.50 | $29.18 | $29.18 | 235,682 |
| 2024-11-19 | $27.17 | $28.43 | $27.06 | $28.00 | $28.00 | 261,732 |
| 2024-11-18 | $28.15 | $28.37 | $27.26 | $27.36 | $27.36 | 137,116 |
| 2024-11-15 | $29.80 | $29.90 | $28.14 | $28.26 | $28.26 | 109,926 |
| 2024-11-14 | $30.78 | $30.85 | $29.17 | $29.62 | $29.62 | 319,180 |
| 2024-11-13 | $33.00 | $33.03 | $30.48 | $30.65 | $30.65 | 209,661 |
| 2024-11-12 | $34.80 | $35.34 | $32.86 | $33.02 | $33.02 | 142,306 |
| 2024-11-11 | $34.23 | $35.44 | $34.23 | $34.80 | $34.80 | 282,929 |
| 2024-11-08 | $35.18 | $35.63 | $33.06 | $34.20 | $34.20 | 460,383 |
| 2024-11-07 | $36.31 | $37.84 | $35.40 | $36.80 | $36.80 | 352,278 |
| 2024-11-06 | $37.31 | $38.51 | $36.12 | $36.25 | $36.25 | 178,404 |
| 2024-11-05 | $35.37 | $36.47 | $35.32 | $36.27 | $36.27 | 75,641 |
| 2024-11-04 | $36.12 | $36.33 | $35.49 | $35.50 | $35.50 | 71,133 |
| 2024-11-01 | $36.31 | $37.12 | $36.13 | $36.25 | $36.25 | 65,670 |
| 2024-10-31 | $36.00 | $36.28 | $35.28 | $35.93 | $35.93 | 101,274 |
| 2024-10-30 | $37.00 | $37.31 | $35.93 | $36.12 | $36.12 | 84,150 |
| 2024-10-29 | $37.29 | $37.51 | $36.79 | $37.00 | $37.00 | 82,821 |
| 2024-10-28 | $36.86 | $37.62 | $36.28 | $37.38 | $37.38 | 121,073 |
| 2024-10-25 | $36.64 | $36.91 | $36.20 | $36.43 | $36.43 | 80,049 |
| 2024-10-24 | $37.11 | $37.11 | $35.91 | $36.33 | $36.33 | 61,886 |
| 2024-10-23 | $38.58 | $38.58 | $35.74 | $36.97 | $36.97 | 108,773 |
| 2024-10-22 | $38.25 | $39.05 | $38.09 | $38.61 | $38.61 | 119,262 |
| 2024-10-21 | $38.01 | $38.50 | $37.49 | $38.47 | $38.47 | 59,887 |
| 2024-10-18 | $38.44 | $38.60 | $37.82 | $38.03 | $38.03 | 67,840 |
| 2024-10-17 | $37.33 | $38.81 | $36.88 | $38.20 | $38.20 | 110,538 |
| 2024-10-16 | $36.98 | $37.48 | $36.57 | $37.17 | $37.17 | 93,907 |
| 2024-10-15 | $36.00 | $36.66 | $35.74 | $36.57 | $36.57 | 82,616 |
| 2024-10-14 | $36.05 | $36.15 | $35.69 | $36.05 | $36.05 | 78,633 |
| 2024-10-11 | $35.29 | $36.00 | $35.06 | $36.00 | $36.00 | 74,336 |
| 2024-10-10 | $36.20 | $36.20 | $35.20 | $35.51 | $35.51 | 106,066 |
| 2024-10-09 | $37.25 | $37.72 | $36.74 | $36.88 | $36.88 | 112,128 |
| 2024-10-08 | $36.84 | $37.50 | $36.79 | $37.25 | $37.25 | 62,474 |
| 2024-10-07 | $37.00 | $37.04 | $36.54 | $36.88 | $36.88 | 40,020 |
| 2024-10-04 | $36.85 | $37.35 | $36.38 | $37.27 | $37.27 | 47,615 |
| 2024-10-03 | $37.85 | $38.23 | $36.28 | $36.34 | $36.34 | 69,050 |
| 2024-10-02 | $37.93 | $38.25 | $37.72 | $38.17 | $38.17 | 41,187 |
| 2024-10-01 | $38.80 | $38.85 | $37.50 | $38.02 | $38.02 | 68,883 |
| 2024-09-30 | $38.74 | $39.35 | $38.51 | $38.96 | $38.96 | 48,720 |
| 2024-09-27 | $38.66 | $39.38 | $38.55 | $38.89 | $38.89 | 38,146 |
| 2024-09-26 | $38.66 | $38.72 | $37.85 | $38.39 | $38.39 | 64,136 |
| 2024-09-25 | $39.52 | $39.52 | $38.00 | $38.07 | $38.07 | 80,499 |
| 2024-09-24 | $38.82 | $39.81 | $38.77 | $39.46 | $39.46 | 60,282 |
| 2024-09-23 | $40.08 | $40.08 | $38.47 | $38.76 | $38.76 | 65,560 |
| 2024-09-20 | $40.55 | $40.55 | $39.49 | $39.79 | $39.79 | 232,492 |
| 2024-09-19 | $40.54 | $40.88 | $39.59 | $40.72 | $40.72 | 69,016 |
| 2024-09-18 | $39.70 | $40.88 | $39.36 | $39.52 | $39.52 | 57,455 |
| 2024-09-17 | $40.00 | $40.49 | $39.10 | $39.89 | $39.89 | 107,036 |
| 2024-09-16 | $39.79 | $39.94 | $39.23 | $39.74 | $39.74 | 56,903 |
| 2024-09-13 | $38.63 | $39.74 | $38.18 | $39.64 | $39.64 | 76,841 |
| 2024-09-12 | $37.74 | $38.41 | $37.49 | $38.25 | $38.25 | 66,087 |
| 2024-09-11 | $37.97 | $37.97 | $36.74 | $37.52 | $37.52 | 85,460 |
| 2024-09-10 | $37.83 | $38.18 | $37.20 | $37.89 | $37.89 | 92,189 |
| 2024-09-09 | $36.36 | $37.99 | $35.71 | $37.64 | $37.64 | 121,516 |
| 2024-09-06 | $37.97 | $37.97 | $36.05 | $36.49 | $36.49 | 90,910 |
| 2024-09-05 | $36.76 | $38.42 | $36.46 | $37.95 | $37.95 | 118,251 |
| 2024-09-04 | $36.01 | $36.70 | $35.73 | $36.65 | $36.65 | 95,119 |
| 2024-09-03 | $37.07 | $37.26 | $35.98 | $36.24 | $36.24 | 91,466 |
| 2024-08-30 | $36.93 | $37.30 | $36.23 | $37.30 | $37.30 | 134,444 |
| 2024-08-29 | $36.65 | $37.55 | $36.52 | $36.86 | $36.86 | 135,274 |
| 2024-08-28 | $36.31 | $37.18 | $35.90 | $36.26 | $36.26 | 108,702 |
| 2024-08-27 | $37.30 | $37.30 | $36.36 | $36.43 | $36.43 | 108,658 |
| 2024-08-26 | $37.90 | $38.12 | $37.37 | $37.46 | $37.46 | 75,394 |
| 2024-08-23 | $37.10 | $38.60 | $37.10 | $37.85 | $37.85 | 125,120 |
| 2024-08-22 | $37.73 | $37.73 | $36.48 | $36.83 | $36.83 | 94,559 |
| 2024-08-21 | $38.39 | $38.60 | $37.36 | $37.58 | $37.58 | 88,844 |
| 2024-08-20 | $38.33 | $38.65 | $37.98 | $38.28 | $38.28 | 66,065 |
| 2024-08-19 | $38.49 | $38.94 | $38.16 | $38.35 | $38.35 | 76,577 |
| 2024-08-16 | $38.76 | $39.00 | $38.41 | $38.50 | $38.50 | 67,824 |
| 2024-08-15 | $39.00 | $39.50 | $38.60 | $38.83 | $38.83 | 124,283 |
| 2024-08-14 | $39.00 | $39.00 | $37.88 | $38.20 | $38.20 | 64,227 |
| 2024-08-13 | $39.15 | $39.59 | $38.28 | $38.93 | $38.93 | 141,181 |
| 2024-08-12 | $39.72 | $39.72 | $38.26 | $38.59 | $38.59 | 95,930 |
| 2024-08-09 | $39.67 | $40.01 | $38.91 | $39.43 | $39.43 | 75,702 |
| 2024-08-08 | $38.52 | $39.50 | $37.70 | $39.40 | $39.40 | 131,973 |
| 2024-08-07 | $38.97 | $39.56 | $37.17 | $37.71 | $37.71 | 201,916 |
| 2024-08-06 | $37.78 | $38.64 | $37.09 | $38.30 | $38.30 | 142,300 |
| 2024-08-05 | $36.75 | $38.00 | $35.82 | $37.52 | $37.52 | 187,116 |
| 2024-08-02 | $44.50 | $44.83 | $36.98 | $39.02 | $39.02 | 358,641 |
| 2024-08-01 | $43.65 | $44.22 | $41.10 | $42.64 | $42.64 | 205,030 |
| 2024-07-31 | $42.95 | $44.28 | $42.63 | $43.40 | $43.40 | 168,077 |
| 2024-07-30 | $42.75 | $43.44 | $41.56 | $42.39 | $42.39 | 168,054 |
| 2024-07-29 | $41.82 | $42.74 | $41.73 | $42.46 | $42.46 | 76,372 |
| 2024-07-26 | $41.20 | $43.00 | $41.18 | $41.62 | $41.62 | 127,360 |
| 2024-07-25 | $40.78 | $41.87 | $40.14 | $41.18 | $41.18 | 111,685 |
| 2024-07-24 | $41.14 | $41.46 | $40.36 | $40.44 | $40.44 | 92,238 |
| 2024-07-23 | $41.00 | $42.03 | $40.72 | $41.46 | $41.46 | 141,863 |
| 2024-07-22 | $40.70 | $41.52 | $39.83 | $41.50 | $41.50 | 101,648 |
| 2024-07-19 | $40.18 | $40.46 | $39.65 | $40.45 | $40.45 | 66,639 |
| 2024-07-18 | $41.02 | $41.85 | $39.73 | $40.16 | $40.16 | 74,640 |
| 2024-07-17 | $41.51 | $42.50 | $40.93 | $41.09 | $41.09 | 136,635 |
| 2024-07-16 | $40.51 | $42.27 | $40.51 | $42.17 | $42.17 | 213,877 |
| 2024-07-15 | $39.56 | $40.99 | $39.19 | $40.15 | $40.15 | 130,973 |
| 2024-07-12 | $39.50 | $40.47 | $39.14 | $39.22 | $39.22 | 93,307 |
| 2024-07-11 | $39.12 | $39.84 | $38.65 | $39.01 | $39.01 | 125,609 |
| 2024-07-10 | $37.63 | $38.07 | $37.37 | $38.06 | $38.06 | 73,608 |
| 2024-07-09 | $37.79 | $38.01 | $37.37 | $37.44 | $37.44 | 67,108 |
| 2024-07-08 | $37.29 | $38.44 | $37.12 | $37.97 | $37.97 | 63,113 |
| 2024-07-05 | $37.15 | $37.15 | $36.66 | $36.99 | $36.99 | 58,768 |
| 2024-07-03 | $37.16 | $37.70 | $36.49 | $37.45 | $37.45 | 35,821 |
| 2024-07-02 | $36.04 | $36.90 | $35.94 | $36.73 | $36.73 | 68,624 |
| 2024-07-01 | $38.70 | $38.70 | $36.18 | $36.23 | $36.23 | 148,450 |
| 2024-06-28 | $38.81 | $39.18 | $37.65 | $38.56 | $38.56 | 637,829 |
| 2024-06-27 | $37.93 | $38.53 | $37.67 | $38.53 | $38.53 | 88,949 |
| 2024-06-26 | $37.49 | $38.23 | $37.48 | $37.75 | $37.75 | 92,857 |
| 2024-06-25 | $37.54 | $38.27 | $37.23 | $37.93 | $37.93 | 77,825 |
| 2024-06-24 | $37.61 | $38.72 | $37.45 | $37.67 | $37.67 | 112,679 |
| 2024-06-21 | $37.38 | $37.65 | $36.40 | $37.53 | $37.53 | 213,375 |
| 2024-06-20 | $37.80 | $38.39 | $37.17 | $37.32 | $37.32 | 193,465 |
| 2024-06-18 | $39.45 | $39.56 | $38.10 | $38.24 | $38.24 | 126,902 |
| 2024-06-17 | $38.68 | $39.89 | $38.68 | $39.58 | $39.58 | 62,054 |
| 2024-06-14 | $39.46 | $39.87 | $38.81 | $38.96 | $38.96 | 85,994 |
| 2024-06-13 | $40.64 | $40.92 | $39.92 | $40.10 | $40.10 | 66,640 |
| 2024-06-12 | $40.82 | $41.40 | $39.98 | $40.72 | $40.72 | 134,453 |
| 2024-06-11 | $38.58 | $39.56 | $38.30 | $39.46 | $39.46 | 81,211 |
| 2024-06-10 | $38.95 | $39.02 | $37.82 | $38.92 | $38.92 | 134,052 |
| 2024-06-07 | $39.48 | $39.84 | $39.30 | $39.50 | $39.50 | 110,073 |
| 2024-06-06 | $40.11 | $40.22 | $39.63 | $40.05 | $40.05 | 92,826 |
| 2024-06-05 | $39.13 | $41.21 | $38.91 | $40.46 | $40.46 | 156,908 |
| 2024-06-04 | $39.32 | $39.34 | $38.50 | $38.86 | $38.86 | 126,133 |
| 2024-06-03 | $38.79 | $39.94 | $38.02 | $39.89 | $39.89 | 174,668 |
| 2024-05-31 | $38.11 | $39.00 | $38.08 | $38.26 | $38.26 | 147,042 |
| 2024-05-30 | $37.52 | $38.46 | $37.28 | $37.74 | $37.74 | 152,247 |
| 2024-05-29 | $37.14 | $37.95 | $36.91 | $37.10 | $37.10 | 116,563 |
| 2024-05-28 | $37.17 | $38.00 | $37.03 | $37.67 | $37.67 | 142,354 |
| 2024-05-24 | $36.82 | $37.58 | $36.82 | $37.09 | $37.09 | 107,882 |
| 2024-05-23 | $37.15 | $37.15 | $35.92 | $36.59 | $36.59 | 136,990 |
| 2024-05-22 | $36.03 | $37.19 | $35.88 | $36.81 | $36.81 | 132,206 |
| 2024-05-21 | $36.04 | $36.17 | $35.39 | $36.09 | $36.09 | 126,382 |
| 2024-05-20 | $36.63 | $36.71 | $35.99 | $36.22 | $36.22 | 161,536 |
| 2024-05-17 | $37.29 | $37.43 | $36.24 | $36.45 | $36.45 | 178,082 |
| 2024-05-16 | $37.98 | $38.52 | $37.01 | $37.02 | $37.02 | 139,444 |
| 2024-05-15 | $37.52 | $38.02 | $36.73 | $37.99 | $37.99 | 119,625 |
| 2024-05-14 | $36.98 | $37.85 | $36.74 | $36.90 | $36.90 | 276,245 |
| 2024-05-13 | $37.35 | $37.95 | $36.15 | $36.54 | $36.54 | 184,487 |
| 2024-05-10 | $37.00 | $37.52 | $36.44 | $37.03 | $37.03 | 167,788 |
| 2024-05-09 | $35.40 | $37.11 | $35.40 | $36.69 | $36.69 | 238,751 |
| 2024-05-08 | $35.91 | $35.91 | $34.68 | $35.36 | $35.36 | 301,415 |
| 2024-05-07 | $35.15 | $36.57 | $35.00 | $36.38 | $36.38 | 197,532 |
| 2024-05-06 | $36.31 | $36.42 | $34.77 | $34.99 | $34.99 | 403,457 |
| 2024-05-03 | $39.90 | $40.00 | $35.46 | $36.13 | $36.13 | 687,406 |
| 2024-05-02 | $31.16 | $32.55 | $30.52 | $31.91 | $31.91 | 294,668 |
| 2024-05-01 | $30.35 | $31.59 | $29.86 | $30.94 | $30.94 | 260,393 |
| 2024-04-30 | $29.51 | $30.22 | $29.22 | $30.12 | $30.12 | 169,817 |
| 2024-04-29 | $30.00 | $30.31 | $29.67 | $29.90 | $29.90 | 119,587 |
| 2024-04-26 | $29.43 | $29.94 | $29.43 | $29.51 | $29.51 | 108,804 |
| 2024-04-25 | $29.14 | $29.47 | $28.77 | $29.36 | $29.36 | 103,993 |
| 2024-04-24 | $29.39 | $29.74 | $29.09 | $29.60 | $29.60 | 91,905 |
| 2024-04-23 | $28.85 | $29.54 | $28.55 | $29.43 | $29.43 | 126,381 |
| 2024-04-22 | $28.43 | $29.28 | $28.13 | $29.11 | $29.11 | 162,139 |
| 2024-04-19 | $28.11 | $28.67 | $28.05 | $28.28 | $28.28 | 119,375 |
| 2024-04-18 | $28.26 | $28.92 | $28.11 | $28.28 | $28.28 | 123,899 |
| 2024-04-17 | $29.04 | $29.15 | $28.17 | $28.25 | $28.25 | 241,218 |
| 2024-04-16 | $29.28 | $29.49 | $28.54 | $28.85 | $28.85 | 154,872 |
| 2024-04-15 | $30.14 | $30.38 | $29.35 | $29.52 | $29.52 | 106,200 |
| 2024-04-12 | $30.43 | $30.81 | $30.01 | $30.21 | $30.21 | 101,725 |
| 2024-04-11 | $30.10 | $30.93 | $29.98 | $30.81 | $30.81 | 133,510 |
| 2024-04-10 | $29.83 | $30.00 | $29.38 | $29.92 | $29.92 | 156,590 |
| 2024-04-09 | $30.21 | $31.71 | $30.21 | $31.04 | $31.04 | 173,706 |
| 2024-04-08 | $30.03 | $30.64 | $29.85 | $30.09 | $30.09 | 116,156 |
| 2024-04-05 | $29.49 | $30.05 | $29.09 | $29.90 | $29.90 | 140,973 |
| 2024-04-04 | $30.00 | $30.38 | $29.54 | $29.59 | $29.59 | 201,045 |
| 2024-04-03 | $29.21 | $29.81 | $29.21 | $29.67 | $29.67 | 92,010 |
| 2024-04-02 | $29.90 | $29.94 | $29.29 | $29.35 | $29.35 | 122,150 |
| 2024-04-01 | $30.81 | $30.84 | $30.07 | $30.46 | $30.46 | 127,170 |
| 2024-03-28 | $29.80 | $31.31 | $29.80 | $30.84 | $30.84 | 196,663 |
| 2024-03-27 | $28.64 | $29.88 | $28.64 | $29.88 | $29.88 | 149,679 |
| 2024-03-26 | $28.62 | $28.85 | $28.13 | $28.19 | $28.19 | 203,243 |
| 2024-03-25 | $29.07 | $29.50 | $28.41 | $28.45 | $28.45 | 117,666 |
| 2024-03-22 | $29.70 | $29.70 | $29.02 | $29.12 | $29.12 | 127,012 |
| 2024-03-21 | $29.41 | $30.20 | $29.41 | $29.64 | $29.64 | 246,165 |
| 2024-03-20 | $28.75 | $29.61 | $28.50 | $29.30 | $29.30 | 363,937 |
| 2024-03-19 | $28.80 | $29.36 | $28.37 | $28.90 | $28.90 | 267,781 |
| 2024-03-18 | $29.64 | $29.64 | $28.81 | $28.87 | $28.87 | 238,481 |
| 2024-03-15 | $28.64 | $29.73 | $28.64 | $29.64 | $29.64 | 294,908 |
| 2024-03-14 | $29.60 | $29.87 | $28.81 | $28.90 | $28.90 | 261,954 |
| 2024-03-13 | $30.34 | $31.10 | $29.39 | $29.45 | $29.45 | 303,116 |
| 2024-03-12 | $30.42 | $31.03 | $29.82 | $30.44 | $30.44 | 283,624 |
| 2024-03-11 | $30.73 | $31.24 | $30.41 | $30.45 | $30.45 | 229,538 |
| 2024-03-08 | $31.51 | $31.78 | $30.61 | $30.91 | $30.91 | 251,852 |
| 2024-03-07 | $30.92 | $31.78 | $30.50 | $31.21 | $31.21 | 207,851 |
| 2024-03-06 | $29.73 | $31.40 | $29.61 | $30.62 | $30.62 | 337,012 |
| 2024-03-05 | $29.94 | $30.03 | $29.05 | $29.16 | $29.16 | 286,622 |
| 2024-03-04 | $31.49 | $31.60 | $30.18 | $30.42 | $30.42 | 174,459 |
| 2024-03-01 | $30.45 | $31.88 | $29.98 | $31.55 | $31.55 | 211,003 |
| 2024-02-29 | $30.75 | $31.07 | $29.87 | $30.17 | $30.17 | 206,927 |
| 2024-02-28 | $30.18 | $30.55 | $29.58 | $30.05 | $30.05 | 155,782 |
| 2024-02-27 | $29.80 | $31.16 | $29.70 | $30.54 | $30.54 | 350,042 |
| 2024-02-26 | $29.23 | $30.07 | $29.23 | $29.62 | $29.62 | 123,633 |
| 2024-02-23 | $29.34 | $29.75 | $28.54 | $29.42 | $29.42 | 104,698 |
| 2024-02-22 | $29.69 | $29.97 | $29.08 | $29.34 | $29.34 | 117,543 |
| 2024-02-21 | $29.90 | $29.97 | $29.12 | $29.45 | $29.45 | 138,261 |
| 2024-02-20 | $29.62 | $30.49 | $29.62 | $30.04 | $30.04 | 145,847 |
| 2024-02-16 | $30.55 | $30.86 | $30.11 | $30.36 | $30.36 | 159,246 |
| 2024-02-15 | $30.48 | $31.36 | $30.19 | $31.04 | $31.04 | 130,604 |
| 2024-02-14 | $29.44 | $30.44 | $28.87 | $30.31 | $30.31 | 157,595 |
| 2024-02-13 | $30.00 | $30.16 | $28.69 | $28.74 | $28.74 | 189,755 |
| 2024-02-12 | $30.12 | $31.26 | $30.08 | $31.13 | $31.13 | 177,322 |
| 2024-02-09 | $28.60 | $29.81 | $28.41 | $29.71 | $29.71 | 178,482 |
| 2024-02-08 | $28.53 | $29.34 | $27.97 | $28.59 | $28.59 | 254,296 |
| 2024-02-07 | $29.06 | $29.28 | $28.07 | $28.25 | $28.25 | 250,722 |
| 2024-02-06 | $28.64 | $29.30 | $28.22 | $28.94 | $28.94 | 268,787 |
| 2024-02-05 | $28.86 | $29.13 | $27.53 | $28.64 | $28.64 | 424,760 |
| 2024-02-02 | $25.90 | $29.46 | $25.54 | $29.44 | $29.44 | 610,488 |
| 2024-02-01 | $25.45 | $26.46 | $25.17 | $26.12 | $26.12 | 326,889 |
| 2024-01-31 | $25.72 | $25.90 | $25.11 | $25.19 | $25.19 | 296,330 |
| 2024-01-30 | $26.30 | $26.30 | $25.21 | $25.74 | $25.74 | 354,583 |
| 2024-01-29 | $25.40 | $27.15 | $24.99 | $27.03 | $27.03 | 267,114 |
| 2024-01-26 | $26.19 | $26.61 | $25.55 | $25.56 | $25.56 | 197,494 |
| 2024-01-25 | $25.61 | $26.05 | $25.35 | $25.91 | $25.91 | 204,290 |
| 2024-01-24 | $25.74 | $26.16 | $25.02 | $25.20 | $25.20 | 193,554 |
| 2024-01-23 | $26.03 | $26.42 | $25.07 | $25.09 | $25.09 | 181,256 |
| 2024-01-22 | $25.42 | $26.09 | $25.18 | $25.72 | $25.72 | 210,521 |
| 2024-01-19 | $25.59 | $25.59 | $24.78 | $25.32 | $25.32 | 212,179 |
| 2024-01-18 | $25.46 | $25.63 | $24.86 | $25.48 | $25.48 | 168,587 |
| 2024-01-17 | $25.59 | $25.64 | $24.84 | $25.28 | $25.28 | 263,102 |
| 2024-01-16 | $26.86 | $26.86 | $25.91 | $25.99 | $25.99 | 264,596 |
| 2024-01-12 | $27.95 | $28.46 | $27.08 | $27.12 | $27.12 | 157,873 |
| 2024-01-11 | $28.21 | $28.30 | $27.49 | $27.59 | $27.59 | 153,730 |
| 2024-01-10 | $28.06 | $28.51 | $27.65 | $28.31 | $28.31 | 125,966 |
| 2024-01-09 | $28.16 | $28.40 | $27.35 | $28.18 | $28.18 | 194,802 |
| 2024-01-08 | $28.05 | $28.94 | $27.84 | $28.50 | $28.50 | 143,842 |
| 2024-01-05 | $28.46 | $28.89 | $28.11 | $28.12 | $28.12 | 120,624 |
| 2024-01-04 | $28.56 | $29.09 | $28.08 | $28.60 | $28.60 | 137,384 |
| 2024-01-03 | $29.42 | $29.42 | $27.96 | $28.39 | $28.39 | 230,898 |
| 2024-01-02 | $28.79 | $30.52 | $28.71 | $29.79 | $29.79 | 254,995 |
| 2023-12-29 | $29.74 | $29.80 | $28.89 | $29.08 | $29.08 | 191,084 |
| 2023-12-28 | $29.23 | $29.98 | $29.22 | $29.64 | $29.64 | 167,795 |
| 2023-12-27 | $30.10 | $30.20 | $29.16 | $29.35 | $29.35 | 235,651 |
| 2023-12-26 | $29.07 | $29.86 | $28.82 | $29.60 | $29.60 | 212,040 |
| 2023-12-22 | $29.08 | $29.97 | $28.85 | $28.95 | $28.95 | 197,504 |
| 2023-12-21 | $27.93 | $29.31 | $27.93 | $28.92 | $28.92 | 244,219 |
| 2023-12-20 | $28.84 | $29.67 | $27.81 | $27.87 | $27.87 | 214,914 |
| 2023-12-19 | $28.87 | $30.39 | $28.87 | $29.11 | $29.11 | 242,215 |
| 2023-12-18 | $30.00 | $30.12 | $28.69 | $28.71 | $28.71 | 362,670 |
| 2023-12-15 | $29.98 | $30.39 | $29.07 | $29.66 | $29.66 | 2,631,023 |
| 2023-12-14 | $29.96 | $30.61 | $28.61 | $29.55 | $29.55 | 445,877 |
| 2023-12-13 | $28.00 | $29.34 | $27.11 | $29.34 | $29.34 | 339,036 |
| 2023-12-12 | $27.53 | $27.96 | $27.07 | $27.96 | $27.96 | 391,578 |
| 2023-12-11 | $27.66 | $28.45 | $27.35 | $27.47 | $27.47 | 345,564 |
| 2023-12-08 | $26.98 | $28.05 | $26.81 | $27.84 | $27.84 | 374,000 |
| 2023-12-07 | $26.31 | $26.80 | $25.40 | $26.79 | $26.79 | 357,837 |
| 2023-12-06 | $25.62 | $27.15 | $25.51 | $26.10 | $26.10 | 495,424 |
| 2023-12-05 | $26.23 | $26.81 | $24.86 | $25.31 | $25.31 | 429,293 |
| 2023-12-04 | $25.40 | $26.22 | $25.40 | $26.14 | $26.14 | 556,219 |
| 2023-12-01 | $25.39 | $26.61 | $25.26 | $26.16 | $26.16 | 261,682 |
| 2023-11-30 | $26.02 | $26.27 | $25.34 | $25.44 | $25.44 | 316,311 |
| 2023-11-29 | $26.40 | $27.20 | $25.50 | $26.06 | $26.06 | 344,320 |
| 2023-11-28 | $25.95 | $26.66 | $25.39 | $25.89 | $25.89 | 246,141 |
| 2023-11-27 | $26.38 | $26.48 | $25.63 | $25.81 | $25.81 | 318,305 |
| 2023-11-24 | $26.92 | $27.05 | $26.45 | $26.56 | $26.56 | 100,750 |
| 2023-11-22 | $27.11 | $27.56 | $26.93 | $27.06 | $27.06 | 133,274 |
| 2023-11-21 | $27.19 | $27.54 | $26.80 | $26.80 | $26.80 | 170,653 |
| 2023-11-20 | $26.58 | $27.89 | $26.51 | $27.53 | $27.53 | 289,247 |
| 2023-11-17 | $26.29 | $26.80 | $26.06 | $26.71 | $26.71 | 147,403 |
| 2023-11-16 | $26.94 | $26.99 | $26.03 | $26.18 | $26.18 | 183,015 |
| 2023-11-15 | $26.59 | $27.91 | $26.46 | $26.84 | $26.84 | 274,431 |
| 2023-11-14 | $25.12 | $26.91 | $25.12 | $26.38 | $26.38 | 318,983 |
| 2023-11-13 | $24.18 | $24.67 | $23.45 | $24.50 | $24.50 | 339,561 |
| 2023-11-10 | $25.67 | $27.00 | $23.62 | $24.50 | $24.50 | 556,282 |
| 2023-11-09 | $24.31 | $24.79 | $23.45 | $24.10 | $24.10 | 355,711 |
| 2023-11-08 | $25.19 | $25.91 | $23.98 | $24.11 | $24.11 | 379,379 |
| 2023-11-07 | $25.53 | $25.53 | $24.33 | $25.32 | $25.32 | 245,963 |
| 2023-11-06 | $26.20 | $26.20 | $25.17 | $25.73 | $25.73 | 170,099 |
| 2023-11-03 | $26.14 | $26.78 | $25.84 | $25.90 | $25.90 | 224,581 |
| 2023-11-02 | $24.50 | $25.89 | $24.41 | $25.80 | $25.80 | 235,962 |
| 2023-11-01 | $23.93 | $24.31 | $23.47 | $24.25 | $24.25 | 174,490 |
| 2023-10-31 | $23.21 | $24.07 | $22.91 | $24.02 | $24.02 | 218,764 |
| 2023-10-30 | $23.67 | $24.26 | $22.94 | $23.01 | $23.01 | 194,106 |
| 2023-10-27 | $25.00 | $25.22 | $23.49 | $23.54 | $23.54 | 241,642 |
| 2023-10-26 | $24.81 | $25.21 | $24.45 | $25.00 | $25.00 | 172,719 |
| 2023-10-25 | $25.67 | $26.01 | $24.78 | $24.95 | $24.95 | 234,049 |
| 2023-10-24 | $26.00 | $26.00 | $24.20 | $25.59 | $25.59 | 263,567 |
| 2023-10-23 | $25.68 | $26.46 | $25.21 | $25.95 | $25.95 | 201,304 |
| 2023-10-20 | $26.83 | $26.83 | $25.76 | $25.84 | $25.84 | 210,018 |
| 2023-10-19 | $26.46 | $27.58 | $26.28 | $26.79 | $26.79 | 223,988 |
| 2023-10-18 | $27.04 | $27.27 | $26.44 | $26.77 | $26.77 | 295,824 |
| 2023-10-17 | $26.30 | $28.08 | $25.90 | $27.28 | $27.28 | 568,138 |
| 2023-10-16 | $24.70 | $26.36 | $24.70 | $26.34 | $26.34 | 204,612 |
| 2023-10-13 | $25.60 | $25.65 | $24.33 | $24.56 | $24.56 | 186,040 |
| 2023-10-12 | $26.19 | $26.19 | $25.21 | $25.61 | $25.61 | 195,824 |
| 2023-10-11 | $27.01 | $27.34 | $26.11 | $26.18 | $26.18 | 133,952 |
| 2023-10-10 | $27.04 | $27.48 | $26.77 | $26.96 | $26.96 | 158,721 |
| 2023-10-09 | $26.50 | $27.13 | $26.39 | $26.94 | $26.94 | 99,360 |
| 2023-10-06 | $26.23 | $27.27 | $26.19 | $26.82 | $26.82 | 214,925 |
| 2023-10-05 | $27.95 | $27.95 | $26.64 | $26.87 | $26.87 | 155,496 |
| 2023-10-04 | $28.56 | $28.74 | $27.47 | $28.06 | $28.06 | 113,042 |
| 2023-10-03 | $28.62 | $28.76 | $28.02 | $28.56 | $28.56 | 166,546 |
| 2023-10-02 | $28.45 | $28.95 | $28.13 | $28.78 | $28.78 | 140,161 |
| 2023-09-29 | $28.83 | $29.71 | $28.57 | $28.66 | $28.66 | 199,862 |
| 2023-09-28 | $28.96 | $29.36 | $28.21 | $28.55 | $28.55 | 242,345 |
| 2023-09-27 | $30.18 | $30.39 | $28.83 | $29.09 | $29.09 | 164,493 |
| 2023-09-26 | $30.03 | $30.48 | $29.92 | $30.02 | $30.02 | 197,828 |
| 2023-09-25 | $30.31 | $31.23 | $30.03 | $30.24 | $30.24 | 146,073 |
| 2023-09-22 | $30.71 | $31.21 | $30.45 | $30.97 | $30.97 | 200,148 |
| 2023-09-21 | $29.58 | $30.93 | $29.58 | $30.52 | $30.52 | 247,828 |
| 2023-09-20 | $31.27 | $31.36 | $29.83 | $29.91 | $29.91 | 222,150 |
| 2023-09-19 | $31.17 | $31.64 | $31.02 | $31.05 | $31.05 | 160,426 |
| 2023-09-18 | $31.26 | $31.58 | $30.81 | $31.28 | $31.28 | 191,671 |
| 2023-09-15 | $32.02 | $32.02 | $30.74 | $31.20 | $31.20 | 437,249 |
| 2023-09-14 | $32.70 | $32.70 | $31.64 | $32.15 | $32.15 | 152,677 |
| 2023-09-13 | $32.76 | $33.17 | $32.33 | $32.48 | $32.48 | 142,476 |
| 2023-09-12 | $32.97 | $33.27 | $32.72 | $32.84 | $32.84 | 135,126 |
| 2023-09-11 | $33.96 | $33.96 | $32.95 | $33.01 | $33.01 | 103,403 |
| 2023-09-08 | $33.39 | $33.85 | $32.84 | $33.68 | $33.68 | 109,092 |
| 2023-09-07 | $33.19 | $33.78 | $32.88 | $33.39 | $33.39 | 139,219 |
| 2023-09-06 | $34.34 | $34.61 | $33.31 | $33.70 | $33.70 | 120,183 |
| 2023-09-05 | $35.19 | $35.45 | $34.21 | $34.30 | $34.30 | 224,524 |
| 2023-09-01 | $35.39 | $35.78 | $34.99 | $35.60 | $35.60 | 92,451 |
| 2023-08-31 | $35.30 | $35.70 | $34.99 | $35.15 | $35.15 | 175,540 |
| 2023-08-30 | $33.51 | $35.31 | $33.46 | $35.23 | $35.23 | 214,559 |
| 2023-08-29 | $34.22 | $34.32 | $33.51 | $34.16 | $34.16 | 165,389 |
| 2023-08-28 | $34.64 | $35.03 | $33.32 | $33.52 | $33.52 | 150,813 |
| 2023-08-25 | $34.23 | $35.25 | $33.94 | $34.52 | $34.52 | 217,986 |
| 2023-08-24 | $37.49 | $37.49 | $33.66 | $34.00 | $34.00 | 250,857 |
| 2023-08-23 | $37.39 | $37.90 | $36.97 | $37.46 | $37.46 | 159,434 |
| 2023-08-22 | $37.86 | $38.60 | $37.30 | $37.30 | $37.30 | 117,073 |
| 2023-08-21 | $38.50 | $38.91 | $37.41 | $37.50 | $37.50 | 133,243 |
| 2023-08-18 | $38.20 | $39.20 | $38.20 | $38.46 | $38.46 | 130,350 |
| 2023-08-17 | $39.25 | $39.59 | $38.74 | $38.76 | $38.76 | 131,424 |
| 2023-08-16 | $39.84 | $40.09 | $38.89 | $39.14 | $39.14 | 97,872 |
| 2023-08-15 | $39.71 | $40.45 | $39.41 | $40.08 | $40.08 | 75,967 |
| 2023-08-14 | $40.34 | $40.50 | $39.41 | $40.12 | $40.12 | 114,863 |
| 2023-08-11 | $40.51 | $42.06 | $40.37 | $40.55 | $40.55 | 182,694 |
| 2023-08-10 | $40.43 | $41.55 | $40.41 | $40.65 | $40.65 | 132,383 |
| 2023-08-09 | $40.61 | $40.61 | $38.99 | $40.03 | $40.03 | 121,894 |
| 2023-08-08 | $38.83 | $40.56 | $38.46 | $40.55 | $40.55 | 349,256 |
| 2023-08-07 | $40.58 | $41.21 | $39.00 | $39.48 | $39.48 | 280,431 |
| 2023-08-04 | $44.13 | $46.69 | $40.31 | $40.39 | $40.39 | 593,737 |
| 2023-08-03 | $46.00 | $46.03 | $44.57 | $45.12 | $45.12 | 276,848 |
| 2023-08-02 | $45.36 | $46.36 | $44.69 | $46.30 | $46.30 | 182,188 |
| 2023-08-01 | $46.49 | $46.67 | $45.85 | $45.94 | $45.94 | 164,038 |
| 2023-07-31 | $46.31 | $47.00 | $46.21 | $46.74 | $46.74 | 122,655 |
| 2023-07-28 | $46.23 | $47.10 | $46.08 | $46.18 | $46.18 | 122,709 |
| 2023-07-27 | $48.20 | $48.20 | $45.89 | $45.99 | $45.99 | 125,540 |
| 2023-07-26 | $48.09 | $48.61 | $47.51 | $47.85 | $47.85 | 134,274 |
| 2023-07-25 | $48.21 | $48.55 | $47.16 | $48.27 | $48.27 | 132,428 |
| 2023-07-24 | $48.01 | $48.62 | $47.59 | $48.17 | $48.17 | 92,963 |
| 2023-07-21 | $48.36 | $48.56 | $47.30 | $47.83 | $47.83 | 93,668 |
| 2023-07-20 | $48.43 | $48.43 | $47.29 | $47.72 | $47.72 | 103,713 |
| 2023-07-19 | $49.54 | $49.64 | $48.30 | $48.44 | $48.44 | 122,837 |
| 2023-07-18 | $48.41 | $49.33 | $47.74 | $49.13 | $49.13 | 138,672 |
| 2023-07-17 | $46.85 | $48.96 | $46.85 | $48.52 | $48.52 | 149,946 |
| 2023-07-14 | $47.26 | $47.57 | $45.75 | $47.01 | $47.01 | 201,766 |
| 2023-07-13 | $47.37 | $48.68 | $47.16 | $47.51 | $47.51 | 183,180 |
| 2023-07-12 | $47.50 | $47.79 | $46.59 | $47.22 | $47.22 | 134,640 |
| 2023-07-11 | $46.99 | $47.12 | $46.20 | $46.63 | $46.63 | 84,262 |
| 2023-07-10 | $46.55 | $47.22 | $46.22 | $46.68 | $46.68 | 99,072 |
| 2023-07-07 | $46.25 | $47.50 | $46.14 | $46.76 | $46.76 | 183,741 |
| 2023-07-06 | $45.20 | $46.17 | $44.41 | $46.14 | $46.14 | 156,026 |
| 2023-07-05 | $47.31 | $47.32 | $45.03 | $45.55 | $45.55 | 294,311 |
| 2023-07-03 | $47.40 | $48.26 | $46.52 | $47.58 | $47.58 | 98,145 |
| 2023-06-30 | $48.16 | $48.16 | $47.13 | $47.35 | $47.35 | 164,636 |
| 2023-06-29 | $46.43 | $47.90 | $46.25 | $47.40 | $47.40 | 182,442 |
| 2023-06-28 | $46.80 | $47.00 | $45.66 | $46.29 | $46.29 | 178,855 |
| 2023-06-27 | $46.32 | $47.01 | $45.56 | $46.79 | $46.79 | 145,139 |
| 2023-06-26 | $45.61 | $46.91 | $45.61 | $46.02 | $46.02 | 166,476 |
| 2023-06-23 | $46.36 | $46.65 | $45.60 | $45.85 | $45.85 | 211,353 |
| 2023-06-22 | $46.49 | $47.57 | $45.38 | $47.24 | $47.24 | 152,617 |
| 2023-06-21 | $47.60 | $47.63 | $46.25 | $46.51 | $46.51 | 195,511 |
| 2023-06-20 | $49.08 | $49.50 | $47.55 | $47.90 | $47.90 | 270,881 |
| 2023-06-16 | $47.85 | $49.80 | $46.89 | $49.64 | $49.64 | 713,573 |
| 2023-06-15 | $45.65 | $47.11 | $45.65 | $46.74 | $46.74 | 277,365 |
| 2023-06-14 | $47.75 | $47.78 | $43.69 | $45.80 | $45.80 | 506,811 |
| 2023-06-13 | $50.71 | $50.71 | $46.49 | $47.74 | $47.74 | 678,672 |
| 2023-06-12 | $47.92 | $50.82 | $47.00 | $50.06 | $50.06 | 612,719 |
| 2023-06-09 | $44.85 | $48.60 | $44.60 | $47.65 | $47.65 | 702,545 |
| 2023-06-08 | $45.00 | $45.29 | $43.64 | $44.62 | $44.62 | 305,732 |
| 2023-06-07 | $42.27 | $45.44 | $42.17 | $44.93 | $44.93 | 790,288 |
| 2023-06-06 | $40.11 | $42.09 | $40.11 | $42.02 | $42.02 | 262,580 |
| 2023-06-05 | $41.00 | $41.00 | $39.30 | $40.19 | $40.19 | 199,273 |
| 2023-06-02 | $39.40 | $40.69 | $39.02 | $40.67 | $40.67 | 261,326 |
| 2023-06-01 | $38.83 | $39.36 | $37.35 | $38.77 | $38.77 | 229,820 |
| 2023-05-31 | $38.50 | $39.62 | $38.14 | $39.11 | $39.11 | 601,403 |
| 2023-05-30 | $39.00 | $39.73 | $38.01 | $38.54 | $38.54 | 206,958 |
| 2023-05-26 | $37.66 | $39.02 | $37.30 | $38.65 | $38.65 | 201,189 |
| 2023-05-25 | $37.09 | $37.99 | $36.83 | $37.73 | $37.73 | 209,299 |
| 2023-05-24 | $37.10 | $37.70 | $36.62 | $37.11 | $37.11 | 135,192 |
| 2023-05-23 | $36.72 | $37.93 | $36.56 | $37.38 | $37.38 | 218,986 |
| 2023-05-22 | $37.60 | $38.26 | $36.38 | $36.94 | $36.94 | 461,556 |
| 2023-05-19 | $38.18 | $38.30 | $37.31 | $37.40 | $37.40 | 208,171 |
| 2023-05-18 | $36.90 | $37.95 | $36.73 | $37.76 | $37.76 | 213,075 |
| 2023-05-17 | $36.55 | $37.31 | $36.43 | $37.00 | $37.00 | 201,686 |
| 2023-05-16 | $37.10 | $37.47 | $35.76 | $36.15 | $36.15 | 210,494 |
| 2023-05-15 | $36.16 | $37.36 | $36.11 | $37.30 | $37.30 | 228,668 |
| 2023-05-12 | $36.07 | $37.00 | $35.52 | $36.11 | $36.11 | 244,548 |
| 2023-05-11 | $36.59 | $36.63 | $35.16 | $35.70 | $35.70 | 224,471 |
| 2023-05-10 | $37.19 | $37.84 | $36.11 | $36.73 | $36.73 | 349,866 |
| 2023-05-09 | $35.74 | $37.60 | $35.21 | $36.75 | $36.75 | 513,013 |
| 2023-05-08 | $35.17 | $38.78 | $35.17 | $36.08 | $36.08 | 983,663 |
| 2023-05-05 | $30.39 | $38.75 | $30.00 | $35.27 | $35.27 | 2,329,121 |
| 2023-05-04 | $42.06 | $43.39 | $41.79 | $42.14 | $42.14 | 655,647 |
| 2023-05-03 | $41.80 | $43.29 | $41.60 | $42.51 | $42.51 | 245,498 |
| 2023-05-02 | $43.19 | $44.17 | $41.55 | $41.68 | $41.68 | 252,787 |
| 2023-05-01 | $43.82 | $43.83 | $42.90 | $43.60 | $43.60 | 215,557 |
| 2023-04-28 | $43.37 | $44.70 | $43.16 | $43.68 | $43.68 | 242,512 |
| 2023-04-27 | $42.08 | $43.29 | $41.80 | $43.07 | $43.07 | 246,628 |
| 2023-04-26 | $41.44 | $42.84 | $41.37 | $41.94 | $41.94 | 291,753 |
| 2023-04-25 | $44.71 | $45.03 | $41.30 | $41.44 | $41.44 | 392,943 |
| 2023-04-24 | $43.26 | $45.26 | $42.77 | $45.20 | $45.20 | 295,347 |
| 2023-04-21 | $42.27 | $43.82 | $41.65 | $43.38 | $43.38 | 372,469 |
| 2023-04-20 | $43.72 | $43.72 | $41.34 | $42.10 | $42.10 | 557,509 |
| 2023-04-19 | $44.98 | $45.13 | $43.21 | $43.95 | $43.95 | 459,486 |
| 2023-04-18 | $45.84 | $46.27 | $44.87 | $45.28 | $45.28 | 185,205 |
| 2023-04-17 | $45.20 | $45.90 | $44.77 | $45.51 | $45.51 | 257,154 |
| 2023-04-14 | $46.43 | $46.73 | $44.94 | $45.22 | $45.22 | 232,316 |
| 2023-04-13 | $46.25 | $47.12 | $45.79 | $46.40 | $46.40 | 255,982 |
| 2023-04-12 | $47.19 | $48.18 | $45.69 | $45.76 | $45.76 | 262,177 |
| 2023-04-11 | $46.59 | $47.55 | $45.64 | $46.93 | $46.93 | 303,712 |
| 2023-04-10 | $45.22 | $47.61 | $45.01 | $47.21 | $47.21 | 398,684 |
| 2023-04-06 | $45.42 | $45.89 | $44.54 | $45.28 | $45.28 | 338,560 |
| 2023-04-05 | $44.97 | $46.04 | $44.41 | $45.71 | $45.71 | 442,761 |
| 2023-04-04 | $46.44 | $46.65 | $44.32 | $44.83 | $44.83 | 303,227 |
| 2023-04-03 | $46.54 | $46.78 | $44.19 | $46.29 | $46.29 | 332,433 |
| 2023-03-31 | $45.51 | $46.71 | $45.21 | $46.58 | $46.58 | 340,847 |
| 2023-03-30 | $45.64 | $45.88 | $44.65 | $44.66 | $44.66 | 230,382 |
| 2023-03-29 | $44.82 | $45.63 | $44.46 | $44.93 | $44.93 | 256,175 |
| 2023-03-28 | $45.72 | $45.99 | $44.13 | $44.34 | $44.34 | 278,240 |
| 2023-03-27 | $45.70 | $46.37 | $45.20 | $45.77 | $45.77 | 222,445 |
| 2023-03-24 | $44.76 | $45.25 | $43.56 | $45.19 | $45.19 | 292,791 |
| 2023-03-23 | $45.23 | $46.59 | $44.88 | $45.29 | $45.29 | 362,760 |
| 2023-03-22 | $47.41 | $47.68 | $45.01 | $45.03 | $45.03 | 270,828 |
| 2023-03-21 | $45.22 | $48.19 | $45.22 | $47.44 | $47.44 | 539,340 |
| 2023-03-20 | $47.59 | $47.85 | $44.34 | $44.64 | $44.64 | 544,879 |
| 2023-03-17 | $47.97 | $48.16 | $45.75 | $47.52 | $47.52 | 858,511 |
| 2023-03-16 | $46.38 | $48.78 | $45.39 | $48.18 | $48.18 | 516,906 |
| 2023-03-15 | $49.25 | $49.26 | $45.34 | $46.78 | $46.78 | 929,729 |
| 2023-03-14 | $51.35 | $52.05 | $49.34 | $50.30 | $50.30 | 413,260 |
| 2023-03-13 | $52.19 | $52.20 | $50.10 | $50.20 | $50.20 | 505,574 |
| 2023-03-10 | $55.50 | $55.96 | $51.68 | $52.69 | $52.69 | 856,019 |
| 2023-03-09 | $60.53 | $60.75 | $55.03 | $55.51 | $55.51 | 744,844 |
| 2023-03-08 | $61.06 | $61.37 | $59.30 | $60.75 | $60.75 | 240,284 |
| 2023-03-07 | $60.70 | $61.17 | $59.65 | $60.77 | $60.77 | 199,652 |
| 2023-03-06 | $61.22 | $61.86 | $60.34 | $60.70 | $60.70 | 284,024 |
| 2023-03-03 | $62.32 | $63.02 | $60.86 | $61.00 | $61.00 | 367,309 |
| 2023-03-02 | $62.08 | $62.63 | $61.17 | $61.58 | $61.58 | 235,797 |
| 2023-03-01 | $62.77 | $63.08 | $61.79 | $62.48 | $62.48 | 427,704 |
| 2023-02-28 | $61.67 | $63.53 | $61.50 | $62.69 | $62.69 | 312,307 |
| 2023-02-27 | $62.23 | $62.65 | $61.10 | $61.53 | $61.53 | 286,632 |
| 2023-02-24 | $62.16 | $62.55 | $60.59 | $61.56 | $61.56 | 297,023 |
| 2023-02-23 | $61.90 | $63.16 | $61.07 | $63.08 | $63.08 | 393,661 |
| 2023-02-22 | $60.22 | $61.37 | $59.58 | $61.32 | $61.32 | 351,180 |
| 2023-02-21 | $60.88 | $61.94 | $58.40 | $60.02 | $60.02 | 509,241 |
| 2023-02-17 | $61.70 | $62.23 | $60.02 | $61.41 | $61.41 | 318,710 |
| 2023-02-16 | $62.77 | $63.11 | $61.73 | $61.73 | $61.73 | 269,626 |
| 2023-02-15 | $62.92 | $63.76 | $61.96 | $63.19 | $63.19 | 288,346 |
| 2023-02-14 | $61.80 | $63.85 | $61.06 | $63.19 | $63.19 | 312,833 |
| 2023-02-13 | $61.31 | $62.29 | $60.15 | $61.94 | $61.94 | 277,003 |
| 2023-02-10 | $61.25 | $62.25 | $60.40 | $61.05 | $61.05 | 318,929 |
| 2023-02-09 | $64.05 | $64.40 | $60.50 | $61.28 | $61.28 | 433,753 |
| 2023-02-08 | $65.00 | $67.24 | $63.17 | $63.62 | $63.62 | 436,839 |
| 2023-02-07 | $63.34 | $64.88 | $60.95 | $64.79 | $64.79 | 720,802 |
| 2023-02-06 | $61.78 | $65.96 | $60.29 | $63.70 | $63.70 | 879,476 |
| 2023-02-03 | $60.05 | $66.00 | $60.00 | $62.02 | $62.02 | 2,246,583 |
| 2023-02-02 | $72.06 | $72.74 | $68.97 | $70.72 | $70.72 | 905,241 |
| 2023-02-01 | $71.46 | $71.71 | $68.73 | $70.78 | $70.78 | 602,745 |
| 2023-01-31 | $71.01 | $72.58 | $69.88 | $71.46 | $71.46 | 447,765 |
| 2023-01-30 | $68.79 | $73.04 | $68.79 | $70.71 | $70.71 | 658,616 |
| 2023-01-27 | $69.00 | $70.30 | $67.88 | $69.16 | $69.16 | 529,377 |
| 2023-01-26 | $76.62 | $78.58 | $68.73 | $69.00 | $69.00 | 882,564 |
| 2023-01-25 | $74.10 | $76.08 | $71.80 | $75.73 | $75.73 | 302,366 |
| 2023-01-24 | $76.24 | $77.13 | $73.81 | $74.41 | $74.41 | 366,606 |
| 2023-01-23 | $73.87 | $76.47 | $73.51 | $76.15 | $76.15 | 486,029 |
| 2023-01-20 | $72.84 | $73.81 | $71.30 | $73.40 | $73.40 | 424,731 |
| 2023-01-19 | $75.11 | $75.11 | $72.36 | $72.37 | $72.37 | 342,633 |
| 2023-01-18 | $79.12 | $79.60 | $74.51 | $75.51 | $75.51 | 480,985 |
| 2023-01-17 | $82.26 | $84.22 | $77.61 | $78.84 | $78.84 | 631,373 |
| 2023-01-13 | $81.88 | $83.50 | $81.22 | $81.80 | $81.80 | 396,188 |
| 2023-01-12 | $83.53 | $87.08 | $80.58 | $83.38 | $83.38 | 754,488 |
| 2023-01-11 | $94.75 | $95.40 | $79.49 | $82.42 | $82.42 | 1,243,256 |
| 2023-01-10 | $99.15 | $99.96 | $94.20 | $94.48 | $94.48 | 216,113 |
| 2023-01-09 | $98.03 | $100.00 | $96.42 | $98.95 | $98.95 | 220,481 |
| 2023-01-06 | $94.20 | $96.47 | $92.72 | $96.11 | $96.11 | 166,332 |
| 2023-01-05 | $93.98 | $94.27 | $92.51 | $93.15 | $93.15 | 233,905 |
| 2023-01-04 | $95.20 | $98.85 | $93.61 | $94.17 | $94.17 | 395,045 |
| 2023-01-03 | $94.22 | $96.74 | $90.54 | $91.38 | $91.38 | 174,106 |
| 2022-12-30 | $93.07 | $94.94 | $92.76 | $94.14 | $94.14 | 106,177 |
| 2022-12-29 | $93.32 | $95.05 | $93.28 | $94.12 | $94.12 | 97,262 |
| 2022-12-28 | $93.29 | $94.70 | $91.05 | $92.56 | $92.56 | 144,962 |
| 2022-12-27 | $96.07 | $97.00 | $92.55 | $93.00 | $93.00 | 171,614 |
| 2022-12-23 | $95.73 | $96.43 | $94.20 | $95.45 | $95.45 | 92,332 |
| 2022-12-22 | $97.50 | $97.50 | $93.29 | $95.52 | $95.52 | 153,869 |
| 2022-12-21 | $98.38 | $100.12 | $96.75 | $97.79 | $97.79 | 183,472 |
| 2022-12-20 | $93.50 | $98.94 | $92.51 | $97.75 | $97.75 | 277,697 |
| 2022-12-19 | $99.00 | $99.00 | $93.25 | $94.26 | $94.26 | 285,286 |
| 2022-12-16 | $99.43 | $100.31 | $95.11 | $99.07 | $99.07 | 587,081 |
| 2022-12-15 | $106.83 | $109.74 | $100.01 | $100.36 | $100.36 | 532,114 |
| 2022-12-14 | $104.32 | $107.71 | $103.50 | $105.65 | $105.65 | 240,144 |
| 2022-12-13 | $111.03 | $111.03 | $104.06 | $104.36 | $104.36 | 275,573 |
| 2022-12-12 | $104.14 | $106.60 | $103.40 | $106.55 | $106.55 | 225,641 |
| 2022-12-09 | $105.16 | $105.93 | $102.33 | $103.16 | $103.16 | 254,221 |
| 2022-12-08 | $105.07 | $111.04 | $103.95 | $106.15 | $106.15 | 595,326 |
| 2022-12-07 | $103.16 | $105.55 | $101.85 | $103.51 | $103.51 | 1,053,060 |
| 2022-12-06 | $112.67 | $114.54 | $108.68 | $110.37 | $110.37 | 264,219 |
| 2022-12-05 | $121.00 | $121.00 | $109.37 | $112.01 | $112.01 | 408,440 |
| 2022-12-02 | $124.00 | $129.30 | $121.09 | $121.82 | $121.82 | 342,090 |
| 2022-12-01 | $131.70 | $132.22 | $125.28 | $125.89 | $125.89 | 248,700 |
| 2022-11-30 | $124.42 | $134.17 | $122.77 | $131.62 | $131.62 | 403,346 |
| 2022-11-29 | $121.48 | $124.03 | $118.72 | $123.88 | $123.88 | 234,521 |
| 2022-11-28 | $130.02 | $131.95 | $119.05 | $121.22 | $121.22 | 484,541 |
| 2022-11-25 | $129.50 | $134.90 | $128.91 | $130.82 | $130.82 | 178,371 |
| 2022-11-23 | $125.87 | $132.97 | $125.87 | $129.50 | $129.50 | 451,430 |
| 2022-11-22 | $121.12 | $125.68 | $118.29 | $125.68 | $125.68 | 289,632 |
| 2022-11-21 | $117.86 | $122.90 | $116.16 | $119.92 | $119.92 | 690,541 |
| 2022-11-18 | $108.00 | $119.76 | $107.28 | $117.94 | $117.94 | 1,317,540 |
| 2022-11-17 | $92.31 | $95.13 | $90.50 | $93.07 | $93.07 | 285,617 |
| 2022-11-16 | $95.00 | $95.19 | $90.40 | $92.48 | $92.48 | 221,735 |
| 2022-11-15 | $98.00 | $98.61 | $93.19 | $95.63 | $95.63 | 246,490 |
| 2022-11-14 | $87.03 | $97.72 | $87.03 | $95.48 | $95.48 | 343,943 |
| 2022-11-11 | $88.01 | $92.17 | $88.01 | $89.73 | $89.73 | 259,788 |
| 2022-11-10 | $90.61 | $92.50 | $87.06 | $88.21 | $88.21 | 263,663 |
| 2022-11-09 | $87.65 | $87.72 | $82.95 | $87.26 | $87.26 | 360,562 |
| 2022-11-08 | $95.18 | $95.18 | $84.37 | $88.44 | $88.44 | 442,146 |
| 2022-11-07 | $104.70 | $105.21 | $90.50 | $90.65 | $90.65 | 575,441 |
| 2022-11-04 | $113.31 | $113.35 | $101.66 | $104.60 | $104.60 | 282,297 |
| 2022-11-03 | $114.52 | $115.45 | $110.31 | $110.69 | $110.69 | 221,942 |
| 2022-11-02 | $118.95 | $122.67 | $115.30 | $115.86 | $115.86 | 146,581 |
| 2022-11-01 | $122.32 | $122.32 | $116.40 | $118.75 | $118.75 | 223,533 |
| 2022-10-31 | $123.46 | $125.83 | $120.10 | $121.47 | $121.47 | 157,392 |
| 2022-10-28 | $120.22 | $123.72 | $119.97 | $122.62 | $122.62 | 239,528 |
| 2022-10-27 | $122.45 | $123.90 | $115.51 | $118.81 | $118.81 | 211,907 |
| 2022-10-26 | $118.50 | $121.70 | $114.88 | $119.85 | $119.85 | 295,998 |
| 2022-10-25 | $108.89 | $121.04 | $108.89 | $118.60 | $118.60 | 399,276 |
| 2022-10-24 | $107.67 | $108.76 | $103.27 | $108.02 | $108.02 | 253,609 |
| 2022-10-21 | $102.28 | $107.70 | $102.26 | $106.05 | $106.05 | 214,978 |
| 2022-10-20 | $101.70 | $106.77 | $99.88 | $101.31 | $101.31 | 193,336 |
| 2022-10-19 | $102.47 | $103.88 | $100.36 | $102.55 | $102.55 | 135,329 |
| 2022-10-18 | $104.13 | $105.96 | $98.80 | $103.26 | $103.26 | 149,777 |
| 2022-10-17 | $95.22 | $100.50 | $95.22 | $99.99 | $99.99 | 147,680 |
| 2022-10-14 | $102.28 | $102.68 | $93.99 | $94.65 | $94.65 | 113,983 |
| 2022-10-13 | $94.63 | $101.06 | $93.05 | $101.03 | $101.03 | 111,274 |
| 2022-10-12 | $98.25 | $98.25 | $94.52 | $97.03 | $97.03 | 97,428 |
| 2022-10-11 | $94.01 | $97.89 | $92.15 | $97.39 | $97.39 | 182,865 |
| 2022-10-10 | $98.69 | $99.05 | $93.86 | $94.82 | $94.82 | 183,557 |
| 2022-10-07 | $101.60 | $103.38 | $98.41 | $99.02 | $99.02 | 263,215 |
| 2022-10-06 | $101.61 | $106.43 | $101.21 | $103.94 | $103.94 | 188,535 |
| 2022-10-05 | $102.69 | $104.67 | $101.33 | $101.91 | $101.91 | 176,119 |
| 2022-10-04 | $102.47 | $104.39 | $100.78 | $104.15 | $104.15 | 287,228 |
| 2022-10-03 | $105.50 | $105.50 | $97.55 | $99.28 | $99.28 | 318,497 |
| 2022-09-30 | $98.52 | $108.10 | $98.52 | $104.64 | $104.64 | 662,146 |
| 2022-09-29 | $95.39 | $98.91 | $92.47 | $98.59 | $98.59 | 205,538 |
| 2022-09-28 | $93.46 | $96.56 | $91.65 | $95.99 | $95.99 | 199,149 |
| 2022-09-27 | $93.23 | $94.99 | $90.04 | $92.51 | $92.51 | 201,580 |
| 2022-09-26 | $90.06 | $94.25 | $90.06 | $90.75 | $90.75 | 201,181 |
| 2022-09-23 | $89.83 | $91.67 | $88.57 | $90.72 | $90.72 | 315,057 |
| 2022-09-22 | $94.31 | $94.99 | $90.33 | $90.81 | $90.81 | 215,872 |
| 2022-09-21 | $94.23 | $98.00 | $94.09 | $94.47 | $94.47 | 203,683 |
| 2022-09-20 | $93.12 | $94.22 | $92.06 | $93.68 | $93.68 | 137,674 |
| 2022-09-19 | $90.39 | $93.85 | $90.08 | $93.13 | $93.13 | 242,455 |
| 2022-09-16 | $96.61 | $96.61 | $89.14 | $92.19 | $92.19 | 555,562 |
| 2022-09-15 | $99.06 | $101.60 | $96.69 | $98.31 | $98.31 | 119,963 |
| 2022-09-14 | $97.96 | $101.90 | $97.67 | $99.59 | $99.59 | 157,396 |
| 2022-09-13 | $99.47 | $102.95 | $99.00 | $100.07 | $100.07 | 191,192 |
| 2022-09-12 | $103.82 | $105.34 | $100.85 | $103.26 | $103.26 | 236,673 |
| 2022-09-09 | $101.90 | $102.76 | $100.06 | $102.47 | $102.47 | 204,277 |
| 2022-09-08 | $97.59 | $100.66 | $96.51 | $100.15 | $100.15 | 202,908 |
| 2022-09-07 | $98.13 | $99.72 | $97.27 | $98.79 | $98.79 | 205,042 |
| 2022-09-06 | $101.65 | $102.67 | $96.92 | $98.26 | $98.26 | 243,578 |
| 2022-09-02 | $103.72 | $105.35 | $98.90 | $99.80 | $99.80 | 240,784 |
| 2022-09-01 | $114.50 | $114.50 | $99.24 | $103.71 | $103.71 | 594,914 |
| 2022-08-31 | $119.78 | $121.62 | $115.22 | $116.11 | $116.11 | 324,616 |
| 2022-08-30 | $121.71 | $121.71 | $116.38 | $118.68 | $118.68 | 247,277 |
| 2022-08-29 | $119.92 | $123.74 | $118.03 | $120.88 | $120.88 | 211,110 |
| 2022-08-26 | $127.00 | $128.71 | $122.43 | $122.54 | $122.54 | 180,009 |
| 2022-08-25 | $128.06 | $130.01 | $126.01 | $126.56 | $126.56 | 243,827 |
| 2022-08-24 | $125.40 | $128.86 | $124.93 | $127.28 | $127.28 | 264,731 |
| 2022-08-23 | $119.18 | $126.57 | $119.00 | $125.22 | $125.22 | 328,198 |
| 2022-08-22 | $120.77 | $121.55 | $118.26 | $119.26 | $119.26 | 252,173 |
| 2022-08-19 | $121.00 | $124.23 | $119.53 | $123.45 | $123.45 | 312,621 |
| 2022-08-18 | $118.02 | $123.32 | $118.02 | $122.97 | $122.97 | 249,963 |
| 2022-08-17 | $117.31 | $118.37 | $113.86 | $118.00 | $118.00 | 281,917 |
| 2022-08-16 | $120.90 | $121.20 | $118.02 | $118.99 | $118.99 | 255,660 |
| 2022-08-15 | $117.40 | $121.88 | $116.80 | $120.86 | $120.86 | 353,494 |
| 2022-08-12 | $115.86 | $120.77 | $114.60 | $118.24 | $118.24 | 335,066 |
| 2022-08-11 | $117.96 | $119.97 | $114.90 | $115.53 | $115.53 | 404,135 |
| 2022-08-10 | $114.52 | $117.25 | $112.99 | $116.62 | $116.62 | 539,891 |
| 2022-08-09 | $110.35 | $114.31 | $108.81 | $113.88 | $113.88 | 3,035,710 |
| 2022-08-08 | $111.75 | $114.73 | $110.03 | $110.47 | $110.47 | 707,586 |
| 2022-08-05 | $109.80 | $112.73 | $108.42 | $111.15 | $111.15 | 1,353,112 |
| 2022-08-04 | $103.75 | $108.93 | $103.00 | $103.21 | $103.21 | 492,507 |
| 2022-08-03 | $103.63 | $105.00 | $101.58 | $103.02 | $103.02 | 281,162 |
| 2022-08-02 | $95.94 | $105.36 | $95.94 | $103.60 | $103.60 | 487,380 |
| 2022-08-01 | $98.70 | $99.58 | $94.83 | $96.45 | $96.45 | 476,993 |
| 2022-07-29 | $87.26 | $99.15 | $85.42 | $98.55 | $98.55 | 790,810 |
| 2022-07-28 | $84.88 | $85.69 | $82.20 | $84.57 | $84.57 | 227,789 |
| 2022-07-27 | $80.25 | $84.88 | $80.25 | $84.19 | $84.19 | 222,565 |
| 2022-07-26 | $77.76 | $80.56 | $77.50 | $79.55 | $79.55 | 223,093 |
| 2022-07-25 | $78.94 | $79.49 | $76.64 | $77.86 | $77.86 | 168,036 |
| 2022-07-22 | $80.20 | $80.64 | $77.23 | $78.39 | $78.39 | 170,939 |
| 2022-07-21 | $78.57 | $80.56 | $78.16 | $80.10 | $80.10 | 151,630 |
| 2022-07-20 | $78.50 | $79.91 | $77.43 | $78.12 | $78.12 | 167,844 |
| 2022-07-19 | $74.90 | $78.52 | $74.90 | $78.38 | $78.38 | 217,691 |
| 2022-07-18 | $76.16 | $76.51 | $73.55 | $74.06 | $74.06 | 224,440 |
| 2022-07-15 | $74.96 | $77.15 | $72.04 | $75.43 | $75.43 | 328,620 |
| 2022-07-14 | $70.08 | $74.74 | $70.08 | $73.99 | $73.99 | 187,117 |
| 2022-07-13 | $67.80 | $72.47 | $67.25 | $71.51 | $71.51 | 144,688 |
| 2022-07-12 | $70.77 | $71.51 | $68.87 | $69.76 | $69.76 | 204,322 |
| 2022-07-11 | $72.25 | $72.89 | $70.21 | $70.84 | $70.84 | 168,366 |
| 2022-07-08 | $70.50 | $73.77 | $70.01 | $72.36 | $72.36 | 265,852 |
| 2022-07-07 | $65.94 | $71.70 | $65.94 | $71.40 | $71.40 | 246,111 |
| 2022-07-06 | $64.67 | $66.50 | $63.78 | $65.50 | $65.50 | 154,434 |
| 2022-07-05 | $61.64 | $64.81 | $60.17 | $64.74 | $64.74 | 135,123 |
| 2022-07-01 | $61.79 | $63.23 | $60.14 | $62.97 | $62.97 | 141,330 |
| 2022-06-30 | $58.89 | $62.20 | $57.59 | $61.95 | $61.95 | 130,638 |
| 2022-06-29 | $61.00 | $61.08 | $58.27 | $59.49 | $59.49 | 141,022 |
| 2022-06-28 | $64.00 | $64.90 | $61.17 | $61.57 | $61.57 | 234,003 |
| 2022-06-27 | $65.49 | $66.74 | $64.19 | $65.22 | $65.22 | 342,029 |
| 2022-06-24 | $60.76 | $65.44 | $60.39 | $65.36 | $65.36 | 204,888 |
| 2022-06-23 | $58.41 | $60.43 | $57.22 | $59.81 | $59.81 | 113,862 |
| 2022-06-22 | $58.16 | $59.89 | $57.36 | $58.04 | $58.04 | 100,136 |
| 2022-06-21 | $56.62 | $59.81 | $56.00 | $59.41 | $59.41 | 162,505 |
| 2022-06-17 | $53.23 | $55.87 | $53.23 | $55.02 | $55.02 | 183,967 |
| 2022-06-16 | $55.21 | $56.35 | $52.13 | $52.88 | $52.88 | 167,267 |
| 2022-06-15 | $54.75 | $58.67 | $54.60 | $57.53 | $57.53 | 135,910 |
| 2022-06-14 | $56.00 | $56.11 | $53.92 | $54.37 | $54.37 | 114,704 |
| 2022-06-13 | $59.13 | $59.62 | $55.64 | $55.82 | $55.82 | 181,437 |
| 2022-06-10 | $62.61 | $63.69 | $60.34 | $61.53 | $61.53 | 84,190 |
| 2022-06-09 | $64.97 | $65.94 | $63.51 | $64.00 | $64.00 | 76,483 |
| 2022-06-08 | $66.72 | $67.38 | $64.68 | $65.47 | $65.47 | 107,627 |
| 2022-06-07 | $66.36 | $68.99 | $66.20 | $66.73 | $66.73 | 95,613 |
| 2022-06-06 | $67.26 | $69.24 | $65.69 | $67.23 | $67.23 | 116,065 |
| 2022-06-03 | $66.24 | $67.73 | $64.50 | $66.53 | $66.53 | 105,019 |
| 2022-06-02 | $61.19 | $67.44 | $61.19 | $67.05 | $67.05 | 161,954 |
| 2022-06-01 | $62.55 | $63.33 | $60.30 | $61.37 | $61.37 | 82,182 |
| 2022-05-31 | $61.49 | $62.25 | $59.57 | $61.80 | $61.80 | 144,248 |
| 2022-05-27 | $60.79 | $62.52 | $60.69 | $61.63 | $61.63 | 90,885 |
| 2022-05-26 | $57.38 | $60.39 | $57.38 | $59.57 | $59.57 | 92,611 |
| 2022-05-25 | $55.23 | $58.26 | $55.23 | $57.71 | $57.71 | 73,371 |
| 2022-05-24 | $56.59 | $56.71 | $53.62 | $55.40 | $55.40 | 127,045 |
| 2022-05-23 | $56.53 | $58.04 | $55.67 | $57.64 | $57.64 | 105,900 |
| 2022-05-20 | $55.35 | $56.48 | $54.10 | $55.89 | $55.89 | 157,584 |
| 2022-05-19 | $53.14 | $55.41 | $52.50 | $54.47 | $54.47 | 123,831 |
| 2022-05-18 | $55.60 | $56.99 | $53.09 | $53.93 | $53.93 | 138,617 |
| 2022-05-17 | $54.16 | $56.91 | $54.16 | $56.87 | $56.87 | 117,341 |
| 2022-05-16 | $53.61 | $54.36 | $52.01 | $52.14 | $52.14 | 73,201 |
| 2022-05-13 | $51.25 | $53.93 | $51.25 | $53.56 | $53.56 | 109,254 |
| 2022-05-12 | $50.22 | $52.02 | $48.91 | $50.73 | $50.73 | 151,768 |
| 2022-05-11 | $51.93 | $54.33 | $51.03 | $51.21 | $51.21 | 123,107 |
| 2022-05-10 | $52.98 | $54.00 | $51.48 | $52.22 | $52.22 | 104,247 |
| 2022-05-09 | $53.41 | $54.50 | $51.20 | $51.56 | $51.56 | 109,604 |
| 2022-05-06 | $54.32 | $56.23 | $52.77 | $54.94 | $54.94 | 82,893 |
| 2022-05-05 | $56.77 | $57.79 | $54.04 | $54.76 | $54.76 | 102,927 |
| 2022-05-04 | $58.50 | $58.81 | $53.94 | $57.99 | $57.99 | 190,664 |
| 2022-05-03 | $57.06 | $58.36 | $55.32 | $57.81 | $57.81 | 143,044 |
| 2022-05-02 | $57.61 | $58.97 | $53.63 | $56.73 | $56.73 | 285,207 |
| 2022-04-29 | $62.01 | $62.01 | $57.70 | $58.23 | $58.23 | 316,080 |
| 2022-04-28 | $56.10 | $58.70 | $54.00 | $57.94 | $57.94 | 191,276 |
| 2022-04-27 | $53.52 | $54.75 | $52.36 | $54.43 | $54.43 | 110,417 |
| 2022-04-26 | $54.76 | $55.62 | $53.58 | $53.59 | $53.59 | 96,724 |
| 2022-04-25 | $52.29 | $55.40 | $51.64 | $55.31 | $55.31 | 189,443 |
| 2022-04-22 | $55.81 | $55.81 | $52.00 | $52.23 | $52.23 | 189,180 |
| 2022-04-21 | $60.02 | $61.02 | $55.15 | $55.17 | $55.17 | 131,074 |
| 2022-04-20 | $59.52 | $60.76 | $58.62 | $58.80 | $58.80 | 75,167 |
| 2022-04-19 | $58.12 | $60.35 | $57.94 | $59.40 | $59.40 | 80,283 |
| 2022-04-18 | $58.40 | $59.90 | $57.22 | $58.57 | $58.57 | 138,771 |
| 2022-04-14 | $60.59 | $60.88 | $58.19 | $59.02 | $59.02 | 125,295 |
| 2022-04-13 | $59.36 | $61.09 | $59.36 | $59.97 | $59.97 | 76,788 |
| 2022-04-12 | $60.01 | $62.87 | $59.16 | $59.32 | $59.32 | 104,231 |
| 2022-04-11 | $59.60 | $60.75 | $57.92 | $58.43 | $58.43 | 116,414 |
| 2022-04-08 | $61.15 | $61.23 | $59.59 | $60.33 | $60.33 | 93,362 |
| 2022-04-07 | $60.11 | $62.23 | $59.39 | $61.48 | $61.48 | 112,647 |
| 2022-04-06 | $64.61 | $65.00 | $59.68 | $60.14 | $60.14 | 208,554 |
| 2022-04-05 | $68.80 | $69.32 | $65.28 | $66.11 | $66.11 | 122,275 |
| 2022-04-04 | $67.50 | $69.33 | $67.25 | $68.98 | $68.98 | 102,156 |
| 2022-04-01 | $65.55 | $68.14 | $65.55 | $67.01 | $67.01 | 95,211 |
| 2022-03-31 | $66.64 | $66.89 | $65.02 | $65.22 | $65.22 | 101,783 |
| 2022-03-30 | $71.00 | $71.00 | $65.52 | $66.09 | $66.09 | 148,937 |
| 2022-03-29 | $67.39 | $72.38 | $67.26 | $71.17 | $71.17 | 229,297 |
| 2022-03-28 | $65.37 | $66.79 | $64.60 | $66.69 | $66.69 | 85,943 |
| 2022-03-25 | $67.11 | $67.17 | $64.32 | $65.04 | $65.04 | 90,751 |
| 2022-03-24 | $65.29 | $66.95 | $63.99 | $66.95 | $66.95 | 79,027 |
| 2022-03-23 | $66.21 | $66.86 | $64.26 | $64.30 | $64.30 | 75,293 |
| 2022-03-22 | $66.30 | $68.68 | $65.70 | $66.44 | $66.44 | 103,427 |
| 2022-03-21 | $69.00 | $69.97 | $66.21 | $66.85 | $66.85 | 137,934 |
| 2022-03-18 | $65.63 | $68.72 | $65.03 | $68.60 | $68.60 | 191,560 |
| 2022-03-17 | $62.49 | $66.64 | $61.97 | $66.59 | $66.59 | 119,254 |
| 2022-03-16 | $60.77 | $63.30 | $60.06 | $62.57 | $62.57 | 125,378 |
| 2022-03-15 | $57.80 | $59.59 | $57.66 | $59.54 | $59.54 | 97,343 |
| 2022-03-14 | $59.71 | $61.57 | $57.01 | $57.63 | $57.63 | 131,381 |
| 2022-03-11 | $62.19 | $62.40 | $59.03 | $59.20 | $59.20 | 88,501 |
| 2022-03-10 | $58.69 | $61.72 | $58.27 | $61.31 | $61.31 | 87,253 |
| 2022-03-09 | $57.78 | $60.91 | $57.78 | $60.41 | $60.41 | 119,853 |
| 2022-03-08 | $56.57 | $58.24 | $55.13 | $55.67 | $55.67 | 189,457 |
| 2022-03-07 | $59.08 | $61.88 | $55.51 | $55.89 | $55.89 | 251,048 |
| 2022-03-04 | $62.90 | $63.32 | $59.26 | $59.63 | $59.63 | 158,046 |
| 2022-03-03 | $67.02 | $68.40 | $63.30 | $64.00 | $64.00 | 149,132 |
| 2022-03-02 | $61.50 | $66.96 | $61.50 | $66.59 | $66.59 | 182,825 |
| 2022-03-01 | $64.10 | $64.11 | $61.17 | $61.53 | $61.53 | 160,646 |
| 2022-02-28 | $62.62 | $64.97 | $62.62 | $64.11 | $64.11 | 160,284 |
| 2022-02-25 | $62.25 | $63.37 | $60.50 | $63.35 | $63.35 | 151,707 |
| 2022-02-24 | $55.78 | $62.11 | $55.25 | $62.08 | $62.08 | 297,137 |
| 2022-02-23 | $61.84 | $63.39 | $59.12 | $59.26 | $59.26 | 182,350 |
| 2022-02-22 | $60.96 | $62.43 | $59.47 | $61.08 | $61.08 | 152,466 |
| 2022-02-18 | $62.45 | $63.17 | $61.58 | $61.85 | $61.85 | 176,218 |
| 2022-02-17 | $62.65 | $63.57 | $61.08 | $62.67 | $62.67 | 186,018 |
| 2022-02-16 | $62.05 | $64.15 | $61.21 | $63.93 | $63.93 | 132,468 |
| 2022-02-15 | $60.20 | $63.08 | $59.70 | $62.81 | $62.81 | 185,435 |
| 2022-02-14 | $58.13 | $60.39 | $57.20 | $58.67 | $58.67 | 121,869 |
| 2022-02-11 | $61.59 | $62.29 | $57.80 | $58.41 | $58.41 | 157,384 |
| 2022-02-10 | $60.69 | $63.70 | $59.84 | $60.84 | $60.84 | 160,754 |
| 2022-02-09 | $64.18 | $64.54 | $60.40 | $62.65 | $62.65 | 208,379 |
| 2022-02-08 | $58.77 | $63.10 | $58.77 | $62.75 | $62.75 | 209,777 |
| 2022-02-07 | $58.26 | $61.37 | $58.10 | $59.13 | $59.13 | 235,761 |
| 2022-02-04 | $57.59 | $58.84 | $55.28 | $57.80 | $57.80 | 179,913 |
| 2022-02-03 | $58.52 | $60.08 | $57.20 | $57.59 | $57.59 | 217,984 |
| 2022-02-02 | $61.65 | $62.23 | $58.22 | $59.80 | $59.80 | 220,066 |
| 2022-02-01 | $64.77 | $64.87 | $58.23 | $60.64 | $60.64 | 464,650 |
| 2022-01-31 | $58.34 | $64.78 | $57.01 | $64.47 | $64.47 | 591,263 |
| 2022-01-28 | $55.74 | $58.33 | $54.00 | $58.28 | $58.28 | 702,282 |
| 2022-01-27 | $50.96 | $53.09 | $48.07 | $48.65 | $48.65 | 399,604 |
| 2022-01-26 | $49.34 | $52.84 | $49.03 | $50.23 | $50.23 | 398,080 |
| 2022-01-25 | $47.99 | $49.04 | $46.40 | $47.75 | $47.75 | 179,233 |
| 2022-01-24 | $45.13 | $49.22 | $44.15 | $49.08 | $49.08 | 391,621 |
| 2022-01-21 | $49.63 | $51.00 | $46.61 | $46.92 | $46.92 | 407,244 |
| 2022-01-20 | $56.00 | $56.81 | $50.60 | $51.02 | $51.02 | 401,814 |
| 2022-01-19 | $64.55 | $64.56 | $54.44 | $55.66 | $55.66 | 761,079 |
| 2022-01-18 | $67.03 | $67.52 | $64.10 | $65.93 | $65.93 | 190,513 |
| 2022-01-14 | $69.22 | $70.74 | $66.76 | $67.84 | $67.84 | 226,609 |
| 2022-01-13 | $73.44 | $76.74 | $70.39 | $70.61 | $70.61 | 213,695 |
| 2022-01-12 | $70.01 | $73.07 | $69.03 | $72.67 | $72.67 | 256,485 |
| 2022-01-11 | $70.31 | $70.31 | $66.58 | $68.70 | $68.70 | 155,631 |
| 2022-01-10 | $70.72 | $70.75 | $67.81 | $69.59 | $69.59 | 255,314 |
| 2022-01-07 | $76.56 | $76.56 | $71.10 | $71.74 | $71.74 | 232,294 |
| 2022-01-06 | $76.28 | $77.78 | $74.42 | $76.49 | $76.49 | 173,622 |
| 2022-01-05 | $80.43 | $81.15 | $75.72 | $77.61 | $77.61 | 267,171 |
| 2022-01-04 | $81.55 | $82.97 | $79.50 | $81.00 | $81.00 | 131,441 |
| 2022-01-03 | $85.48 | $86.22 | $76.76 | $80.35 | $80.35 | 319,648 |
| 2021-12-31 | $81.58 | $85.35 | $81.58 | $84.42 | $84.42 | 189,116 |
| 2021-12-30 | $84.47 | $86.71 | $81.12 | $81.80 | $81.80 | 188,604 |
| 2021-12-29 | $82.90 | $86.17 | $82.20 | $84.09 | $84.09 | 165,208 |
| 2021-12-28 | $84.90 | $85.72 | $79.15 | $82.90 | $82.90 | 237,099 |
| 2021-12-27 | $80.00 | $84.43 | $79.51 | $84.11 | $84.11 | 377,655 |
| 2021-12-23 | $75.54 | $79.25 | $74.71 | $78.54 | $78.54 | 188,566 |
| 2021-12-22 | $75.88 | $76.00 | $73.25 | $74.74 | $74.74 | 126,457 |
| 2021-12-21 | $71.86 | $76.07 | $71.86 | $75.82 | $75.82 | 227,538 |
| 2021-12-20 | $68.70 | $71.68 | $66.67 | $70.76 | $70.76 | 169,340 |
| 2021-12-17 | $67.22 | $71.05 | $62.73 | $69.83 | $69.83 | 419,893 |
| 2021-12-16 | $74.95 | $75.87 | $68.13 | $68.44 | $68.44 | 204,379 |
| 2021-12-15 | $66.20 | $70.79 | $66.20 | $70.51 | $70.51 | 148,426 |
| 2021-12-14 | $64.00 | $66.58 | $63.86 | $66.06 | $66.06 | 140,010 |
| 2021-12-13 | $65.28 | $65.28 | $62.43 | $63.21 | $63.21 | 86,476 |
| 2021-12-10 | $66.36 | $67.40 | $64.26 | $65.16 | $65.16 | 45,700 |
| 2021-12-09 | $65.92 | $67.31 | $65.28 | $65.39 | $65.39 | 60,728 |
| 2021-12-08 | $65.66 | $67.15 | $65.01 | $66.30 | $66.30 | 83,506 |
| 2021-12-07 | $62.10 | $66.91 | $62.10 | $65.71 | $65.71 | 91,156 |
| 2021-12-06 | $62.83 | $62.83 | $60.01 | $61.23 | $61.23 | 116,437 |
| 2021-12-03 | $65.04 | $66.58 | $62.01 | $62.77 | $62.77 | 93,989 |
| 2021-12-02 | $63.28 | $64.97 | $62.12 | $64.31 | $64.31 | 98,717 |
| 2021-12-01 | $66.35 | $68.39 | $62.85 | $63.08 | $63.08 | 179,986 |
| 2021-11-30 | $65.06 | $65.98 | $62.66 | $64.74 | $64.74 | 372,305 |
| 2021-11-29 | $65.93 | $67.25 | $64.47 | $65.91 | $65.91 | 84,553 |
| 2021-11-26 | $65.00 | $66.01 | $63.55 | $64.73 | $64.73 | 76,462 |
| 2021-11-24 | $65.83 | $67.69 | $65.40 | $66.53 | $66.53 | 70,224 |
| 2021-11-23 | $66.61 | $67.23 | $64.50 | $66.44 | $66.44 | 82,247 |
| 2021-11-22 | $66.92 | $69.52 | $66.59 | $66.94 | $66.94 | 93,854 |
| 2021-11-19 | $66.80 | $69.23 | $66.25 | $66.92 | $66.92 | 87,793 |
| 2021-11-18 | $68.05 | $68.50 | $66.06 | $67.38 | $67.38 | 94,340 |
| 2021-11-17 | $66.49 | $68.24 | $66.15 | $67.69 | $67.69 | 75,407 |
| 2021-11-16 | $65.81 | $67.60 | $65.01 | $66.48 | $66.48 | 120,942 |
| 2021-11-15 | $71.00 | $72.00 | $62.22 | $66.10 | $66.10 | 371,118 |
| 2021-11-12 | $67.57 | $70.89 | $67.38 | $70.25 | $70.25 | 211,309 |
| 2021-11-11 | $64.28 | $68.40 | $64.28 | $66.87 | $66.87 | 125,190 |
| 2021-11-10 | $64.10 | $64.94 | $63.45 | $64.61 | $64.61 | 118,237 |
| 2021-11-09 | $64.86 | $66.81 | $63.68 | $64.47 | $64.47 | 139,241 |
| 2021-11-08 | $63.99 | $67.79 | $63.74 | $64.56 | $64.56 | 168,040 |
| 2021-11-05 | $63.00 | $67.00 | $62.06 | $63.43 | $63.43 | 392,868 |
| 2021-11-04 | $60.73 | $62.00 | $58.11 | $61.12 | $61.12 | 193,682 |
| 2021-11-03 | $59.81 | $61.34 | $59.45 | $59.89 | $59.89 | 138,661 |
| 2021-11-02 | $58.38 | $59.80 | $58.00 | $59.70 | $59.70 | 103,234 |
| 2021-11-01 | $56.75 | $59.57 | $56.75 | $58.47 | $58.47 | 157,830 |
| 2021-10-29 | $56.24 | $57.76 | $55.35 | $56.49 | $56.49 | 111,789 |
| 2021-10-28 | $54.89 | $57.20 | $54.63 | $57.07 | $57.07 | 79,375 |
| 2021-10-27 | $52.86 | $56.23 | $52.44 | $54.49 | $54.49 | 189,486 |
| 2021-10-26 | $51.08 | $53.49 | $50.67 | $53.28 | $53.28 | 115,956 |
| 2021-10-25 | $50.91 | $51.89 | $50.66 | $50.93 | $50.93 | 69,136 |
| 2021-10-22 | $52.02 | $52.02 | $50.36 | $51.04 | $51.04 | 91,052 |
| 2021-10-21 | $52.51 | $53.46 | $51.65 | $52.11 | $52.11 | 57,236 |
| 2021-10-20 | $53.34 | $53.77 | $51.91 | $52.47 | $52.47 | 57,545 |
| 2021-10-19 | $53.03 | $53.46 | $51.82 | $53.24 | $53.24 | 39,920 |
| 2021-10-18 | $52.22 | $53.19 | $51.57 | $52.68 | $52.68 | 76,880 |
| 2021-10-15 | $54.49 | $54.49 | $52.42 | $52.49 | $52.49 | 72,530 |
| 2021-10-14 | $53.03 | $53.94 | $52.51 | $53.70 | $53.70 | 84,956 |
| 2021-10-13 | $52.18 | $52.72 | $51.53 | $52.33 | $52.33 | 70,801 |
| 2021-10-12 | $51.50 | $52.15 | $50.30 | $51.89 | $51.89 | 70,497 |
| 2021-10-11 | $49.74 | $51.44 | $49.01 | $51.23 | $51.23 | 114,085 |
| 2021-10-08 | $52.38 | $53.14 | $49.80 | $49.95 | $49.95 | 125,248 |
| 2021-10-07 | $51.23 | $53.52 | $50.93 | $51.84 | $51.84 | 228,162 |
| 2021-10-06 | $47.18 | $50.50 | $47.13 | $50.04 | $50.04 | 236,742 |
| 2021-10-05 | $46.01 | $48.71 | $46.01 | $47.71 | $47.71 | 206,614 |
| 2021-10-04 | $45.22 | $46.10 | $44.37 | $45.56 | $45.56 | 123,026 |
| 2021-10-01 | $44.36 | $45.22 | $43.11 | $45.08 | $45.08 | 45,863 |
| 2021-09-30 | $44.03 | $45.14 | $43.86 | $44.15 | $44.15 | 111,431 |
| 2021-09-29 | $44.31 | $44.48 | $42.41 | $43.56 | $43.56 | 97,976 |
| 2021-09-28 | $45.58 | $45.58 | $43.92 | $43.93 | $43.93 | 78,817 |
| 2021-09-27 | $45.55 | $46.79 | $45.43 | $45.96 | $45.96 | 64,253 |
| 2021-09-24 | $45.00 | $46.28 | $44.91 | $45.78 | $45.78 | 53,089 |
| 2021-09-23 | $45.12 | $45.88 | $44.95 | $45.59 | $45.59 | 59,132 |
| 2021-09-22 | $43.29 | $45.32 | $43.23 | $44.61 | $44.61 | 71,185 |
| 2021-09-21 | $43.85 | $44.00 | $42.50 | $43.03 | $43.03 | 31,265 |
| 2021-09-20 | $42.91 | $43.65 | $42.34 | $43.42 | $43.42 | 85,313 |
| 2021-09-17 | $44.98 | $45.24 | $43.54 | $43.99 | $43.99 | 126,918 |
| 2021-09-16 | $44.10 | $45.36 | $43.54 | $44.85 | $44.85 | 41,795 |
| 2021-09-15 | $44.24 | $44.83 | $43.07 | $44.22 | $44.22 | 67,218 |
| 2021-09-14 | $45.70 | $45.78 | $43.85 | $44.19 | $44.19 | 48,205 |
| 2021-09-13 | $44.64 | $45.83 | $44.03 | $45.58 | $45.58 | 72,516 |
| 2021-09-10 | $44.98 | $45.77 | $44.50 | $44.58 | $44.58 | 41,783 |
| 2021-09-09 | $45.00 | $45.85 | $43.98 | $44.77 | $44.77 | 37,448 |
| 2021-09-08 | $44.72 | $45.55 | $43.77 | $45.01 | $45.01 | 85,341 |
| 2021-09-07 | $46.00 | $46.24 | $44.50 | $44.79 | $44.79 | 89,134 |
| 2021-09-03 | $45.90 | $46.93 | $45.34 | $45.99 | $45.99 | 56,328 |
| 2021-09-02 | $45.81 | $46.30 | $45.19 | $45.88 | $45.88 | 53,722 |
| 2021-09-01 | $45.50 | $46.49 | $44.65 | $45.51 | $45.51 | 51,831 |
| 2021-08-31 | $46.34 | $46.64 | $45.10 | $45.31 | $45.31 | 40,871 |
| 2021-08-30 | $46.30 | $46.68 | $45.29 | $46.24 | $46.24 | 65,802 |
| 2021-08-27 | $44.51 | $46.92 | $44.01 | $46.04 | $46.04 | 101,201 |
| 2021-08-26 | $45.81 | $46.15 | $43.66 | $44.39 | $44.39 | 76,027 |
| 2021-08-25 | $45.80 | $46.88 | $45.34 | $45.89 | $45.89 | 132,282 |
| 2021-08-24 | $44.09 | $45.99 | $43.70 | $45.55 | $45.55 | 129,509 |
| 2021-08-23 | $43.15 | $44.46 | $42.97 | $43.86 | $43.86 | 82,719 |
| 2021-08-20 | $40.84 | $42.81 | $40.84 | $42.78 | $42.78 | 104,370 |
| 2021-08-19 | $40.84 | $41.80 | $40.76 | $41.00 | $41.00 | 43,603 |
| 2021-08-18 | $40.79 | $41.79 | $40.50 | $41.50 | $41.50 | 75,361 |
| 2021-08-17 | $40.12 | $40.76 | $39.75 | $40.64 | $40.64 | 66,391 |
| 2021-08-16 | $40.10 | $41.17 | $39.70 | $40.65 | $40.65 | 79,138 |
| 2021-08-13 | $42.13 | $42.18 | $40.99 | $41.03 | $41.03 | 35,128 |
| 2021-08-12 | $42.00 | $42.28 | $41.18 | $42.23 | $42.23 | 31,328 |
| 2021-08-11 | $42.56 | $42.74 | $40.90 | $42.08 | $42.08 | 59,696 |
| 2021-08-10 | $42.67 | $43.15 | $41.80 | $42.33 | $42.33 | 56,097 |
| 2021-08-09 | $42.81 | $44.36 | $42.01 | $42.66 | $42.66 | 89,575 |
| 2021-08-06 | $42.79 | $43.07 | $42.00 | $42.47 | $42.47 | 63,168 |
| 2021-08-05 | $42.59 | $43.15 | $41.82 | $42.60 | $42.60 | 63,808 |
| 2021-08-04 | $43.08 | $43.79 | $42.12 | $42.58 | $42.58 | 72,843 |
| 2021-08-03 | $43.74 | $43.85 | $42.26 | $43.48 | $43.48 | 63,326 |
| 2021-08-02 | $43.80 | $44.94 | $42.62 | $42.98 | $42.98 | 95,012 |
| 2021-07-30 | $44.01 | $44.57 | $42.56 | $43.52 | $43.52 | 98,983 |
| 2021-07-29 | $42.08 | $45.25 | $42.08 | $44.17 | $44.17 | 194,079 |
| 2021-07-28 | $41.41 | $42.76 | $40.67 | $42.35 | $42.35 | 134,777 |
| 2021-07-27 | $40.75 | $41.69 | $39.75 | $40.20 | $40.20 | 167,239 |
| 2021-07-26 | $43.53 | $45.36 | $40.72 | $41.16 | $41.16 | 279,856 |
| 2021-07-23 | $39.46 | $43.36 | $38.50 | $43.18 | $43.18 | 656,832 |
| 2021-07-22 | $36.75 | $36.75 | $35.43 | $36.27 | $36.27 | 109,599 |
| 2021-07-21 | $36.19 | $37.00 | $36.02 | $36.74 | $36.74 | 60,360 |
| 2021-07-20 | $34.03 | $36.24 | $33.85 | $36.03 | $36.03 | 132,755 |
| 2021-07-19 | $32.88 | $34.03 | $32.53 | $33.79 | $33.79 | 115,072 |
| 2021-07-16 | $35.56 | $35.71 | $33.46 | $33.85 | $33.85 | 100,653 |
| 2021-07-15 | $35.88 | $35.88 | $34.55 | $35.23 | $35.23 | 59,896 |
| 2021-07-14 | $36.69 | $37.53 | $35.99 | $36.13 | $36.13 | 55,198 |
| 2021-07-13 | $36.91 | $37.25 | $36.17 | $36.60 | $36.60 | 47,123 |
| 2021-07-12 | $37.41 | $37.67 | $36.85 | $37.28 | $37.28 | 62,070 |
| 2021-07-09 | $36.67 | $37.84 | $36.27 | $37.57 | $37.57 | 57,321 |
| 2021-07-08 | $35.71 | $37.23 | $35.45 | $36.18 | $36.18 | 87,198 |
| 2021-07-07 | $38.16 | $38.60 | $37.21 | $37.53 | $37.53 | 80,550 |
| 2021-07-06 | $37.80 | $38.28 | $37.05 | $38.19 | $38.19 | 69,371 |
| 2021-07-02 | $38.30 | $38.31 | $37.44 | $37.56 | $37.56 | 54,449 |
| 2021-07-01 | $37.50 | $38.19 | $37.17 | $38.15 | $38.15 | 70,810 |
| 2021-06-30 | $37.54 | $37.80 | $37.15 | $37.45 | $37.45 | 135,067 |
| 2021-06-29 | $36.76 | $37.85 | $36.76 | $37.61 | $37.61 | 49,587 |
| 2021-06-28 | $37.51 | $37.94 | $37.10 | $37.52 | $37.52 | 81,759 |
| 2021-06-25 | $36.64 | $38.04 | $36.53 | $37.24 | $37.24 | 191,657 |
| 2021-06-24 | $36.27 | $36.92 | $36.05 | $36.62 | $36.62 | 60,590 |
| 2021-06-23 | $35.61 | $36.19 | $35.44 | $35.86 | $35.86 | 84,925 |
| 2021-06-22 | $34.70 | $35.77 | $34.16 | $35.58 | $35.58 | 133,430 |
| 2021-06-21 | $34.34 | $34.85 | $34.04 | $34.74 | $34.74 | 82,537 |
| 2021-06-18 | $34.16 | $35.20 | $33.50 | $34.16 | $34.16 | 250,093 |
| 2021-06-17 | $35.42 | $35.90 | $34.53 | $34.97 | $34.97 | 119,563 |
| 2021-06-16 | $34.39 | $35.69 | $33.76 | $35.41 | $35.41 | 157,643 |
| 2021-06-15 | $36.50 | $37.00 | $34.50 | $34.87 | $34.87 | 196,434 |
| 2021-06-14 | $41.97 | $41.97 | $35.10 | $36.50 | $36.50 | 484,705 |
| 2021-06-11 | $40.18 | $42.98 | $40.18 | $41.85 | $41.85 | 246,011 |
| 2021-06-10 | $40.15 | $40.95 | $39.62 | $39.95 | $39.95 | 59,903 |
| 2021-06-09 | $40.70 | $41.09 | $40.07 | $40.19 | $40.19 | 58,283 |
| 2021-06-08 | $40.62 | $41.33 | $39.97 | $40.61 | $40.61 | 69,080 |
| 2021-06-07 | $43.01 | $43.64 | $40.46 | $40.98 | $40.98 | 157,067 |
| 2021-06-04 | $38.77 | $42.71 | $38.70 | $42.53 | $42.53 | 363,398 |
| 2021-06-03 | $37.88 | $38.50 | $37.55 | $38.20 | $38.20 | 53,509 |
| 2021-06-02 | $39.00 | $39.00 | $37.99 | $38.09 | $38.09 | 73,171 |
| 2021-06-01 | $38.17 | $38.89 | $37.38 | $38.66 | $38.66 | 97,997 |
| 2021-05-28 | $38.37 | $38.37 | $37.48 | $37.82 | $37.82 | 66,551 |
| 2021-05-27 | $37.36 | $38.64 | $37.27 | $37.93 | $37.93 | 111,072 |
| 2021-05-26 | $36.07 | $37.01 | $35.80 | $36.97 | $36.97 | 43,333 |
| 2021-05-25 | $35.93 | $36.63 | $35.75 | $35.82 | $35.82 | 90,730 |
| 2021-05-24 | $37.10 | $37.35 | $36.12 | $36.20 | $36.20 | 92,747 |
| 2021-05-21 | $37.80 | $38.13 | $37.16 | $37.18 | $37.18 | 79,575 |
| 2021-05-20 | $37.75 | $38.00 | $37.02 | $37.20 | $37.20 | 88,128 |
| 2021-05-19 | $35.75 | $37.67 | $35.75 | $37.37 | $37.37 | 87,312 |
| 2021-05-18 | $35.94 | $37.07 | $35.68 | $36.54 | $36.54 | 76,419 |
| 2021-05-17 | $35.00 | $35.75 | $34.71 | $35.69 | $35.69 | 83,898 |
| 2021-05-14 | $35.15 | $35.84 | $34.50 | $35.34 | $35.34 | 61,091 |
| 2021-05-13 | $33.13 | $34.63 | $33.13 | $34.33 | $34.33 | 117,745 |
| 2021-05-12 | $34.95 | $35.38 | $33.30 | $33.36 | $33.36 | 104,213 |
| 2021-05-11 | $34.40 | $35.86 | $33.37 | $35.47 | $35.47 | 114,252 |
| 2021-05-10 | $39.12 | $39.12 | $35.52 | $35.60 | $35.60 | 124,089 |
| 2021-05-07 | $38.88 | $39.59 | $38.50 | $39.09 | $39.09 | 126,122 |
| 2021-05-06 | $37.15 | $38.79 | $37.02 | $38.73 | $38.73 | 214,330 |
| 2021-05-05 | $36.64 | $37.46 | $35.53 | $37.39 | $37.39 | 119,123 |
| 2021-05-04 | $35.22 | $36.36 | $34.26 | $36.09 | $36.09 | 172,076 |
| 2021-05-03 | $34.64 | $35.81 | $34.64 | $35.66 | $35.66 | 109,687 |
| 2021-04-30 | $35.94 | $36.25 | $34.29 | $34.35 | $34.35 | 141,576 |
| 2021-04-29 | $37.46 | $37.61 | $35.84 | $36.40 | $36.40 | 82,003 |
| 2021-04-28 | $37.51 | $37.51 | $36.17 | $37.01 | $37.01 | 120,386 |
| 2021-04-27 | $40.00 | $40.00 | $36.73 | $37.44 | $37.44 | 283,579 |
| 2021-04-26 | $36.75 | $40.26 | $36.50 | $40.05 | $40.05 | 526,766 |
| 2021-04-23 | $33.00 | $36.89 | $32.55 | $36.73 | $36.73 | 632,895 |
| 2021-04-22 | $29.63 | $31.00 | $29.52 | $29.96 | $29.96 | 129,796 |
| 2021-04-21 | $28.95 | $29.93 | $28.32 | $29.76 | $29.76 | 100,153 |
| 2021-04-20 | $29.59 | $29.76 | $28.30 | $28.74 | $28.74 | 107,069 |
| 2021-04-19 | $30.00 | $30.16 | $29.00 | $29.72 | $29.72 | 115,083 |
| 2021-04-16 | $30.50 | $30.50 | $29.39 | $29.92 | $29.92 | 96,542 |
| 2021-04-15 | $31.00 | $31.04 | $29.96 | $30.55 | $30.55 | 41,266 |
| 2021-04-14 | $30.48 | $31.19 | $30.34 | $30.66 | $30.66 | 60,542 |
| 2021-04-13 | $30.82 | $30.92 | $29.66 | $30.37 | $30.37 | 83,877 |
| 2021-04-12 | $31.01 | $31.09 | $30.26 | $30.92 | $30.92 | 55,219 |
| 2021-04-09 | $30.35 | $31.44 | $30.35 | $31.18 | $31.18 | 67,277 |
| 2021-04-08 | $30.32 | $30.90 | $30.00 | $30.85 | $30.85 | 67,336 |
| 2021-04-07 | $30.70 | $31.00 | $29.88 | $30.24 | $30.24 | 83,804 |
| 2021-04-06 | $31.47 | $31.74 | $30.51 | $30.84 | $30.84 | 57,915 |
| 2021-04-05 | $31.47 | $31.78 | $31.02 | $31.35 | $31.35 | 94,090 |
| 2021-04-01 | $30.54 | $31.23 | $30.13 | $31.15 | $31.15 | 70,997 |
| 2021-03-31 | $29.48 | $30.49 | $29.31 | $30.13 | $30.13 | 101,912 |
| 2021-03-30 | $28.63 | $29.80 | $28.30 | $29.29 | $29.29 | 70,730 |
| 2021-03-29 | $30.38 | $31.24 | $28.74 | $28.90 | $28.90 | 72,655 |
| 2021-03-26 | $30.26 | $30.60 | $29.55 | $30.45 | $30.45 | 84,343 |
| 2021-03-25 | $29.50 | $30.14 | $27.67 | $29.90 | $29.90 | 164,469 |
| 2021-03-24 | $30.14 | $31.24 | $29.61 | $29.69 | $29.69 | 303,997 |
| 2021-03-23 | $31.44 | $31.66 | $29.66 | $29.66 | $29.66 | 147,168 |
| 2021-03-22 | $32.71 | $32.71 | $31.62 | $31.66 | $31.66 | 95,472 |
| 2021-03-19 | $31.60 | $32.27 | $31.13 | $31.97 | $31.97 | 159,986 |
| 2021-03-18 | $33.22 | $33.76 | $31.77 | $32.01 | $32.01 | 81,779 |
| 2021-03-17 | $32.69 | $33.85 | $32.26 | $33.52 | $33.52 | 147,161 |
| 2021-03-16 | $34.10 | $34.80 | $32.80 | $33.46 | $33.46 | 152,097 |
| 2021-03-15 | $34.78 | $35.07 | $33.78 | $34.16 | $34.16 | 100,562 |
| 2021-03-12 | $32.87 | $35.08 | $32.16 | $34.86 | $34.86 | 161,208 |
| 2021-03-11 | $32.78 | $33.66 | $32.10 | $33.64 | $33.64 | 111,375 |
| 2021-03-10 | $32.10 | $32.83 | $31.66 | $31.72 | $31.72 | 95,389 |
| 2021-03-09 | $30.56 | $31.90 | $30.56 | $31.45 | $31.45 | 104,666 |
| 2021-03-08 | $30.88 | $30.88 | $29.51 | $29.96 | $29.96 | 146,337 |
| 2021-03-05 | $30.88 | $31.27 | $28.26 | $30.15 | $30.15 | 191,818 |
| 2021-03-04 | $33.28 | $33.64 | $29.86 | $30.83 | $30.83 | 238,998 |
| 2021-03-03 | $34.17 | $34.76 | $32.74 | $33.28 | $33.28 | 168,223 |
| 2021-03-02 | $34.70 | $35.45 | $34.19 | $34.19 | $34.19 | 135,495 |
| 2021-03-01 | $32.97 | $35.22 | $32.97 | $34.98 | $34.98 | 194,698 |
| 2021-02-26 | $32.72 | $33.21 | $31.75 | $32.41 | $32.41 | 107,783 |
| 2021-02-25 | $33.67 | $34.24 | $32.03 | $32.56 | $32.56 | 133,577 |
| 2021-02-24 | $33.22 | $34.25 | $32.61 | $33.91 | $33.91 | 133,197 |
| 2021-02-23 | $33.83 | $33.90 | $31.51 | $33.38 | $33.38 | 268,416 |
| 2021-02-22 | $36.01 | $36.20 | $34.60 | $34.85 | $34.85 | 105,246 |
| 2021-02-19 | $34.80 | $36.49 | $34.80 | $36.09 | $36.09 | 126,657 |
| 2021-02-18 | $36.23 | $36.23 | $34.27 | $34.50 | $34.50 | 141,604 |
| 2021-02-17 | $38.05 | $38.15 | $34.81 | $36.33 | $36.33 | 241,362 |
| 2021-02-16 | $38.00 | $38.75 | $37.32 | $38.10 | $38.10 | 306,949 |
| 2021-02-12 | $35.50 | $37.00 | $35.10 | $36.88 | $36.88 | 192,315 |
| 2021-02-11 | $34.72 | $35.97 | $34.16 | $34.97 | $34.97 | 236,391 |
| 2021-02-10 | $35.00 | $35.06 | $33.01 | $33.78 | $33.78 | 232,748 |
| 2021-02-09 | $34.90 | $35.94 | $34.60 | $34.85 | $34.85 | 140,025 |
| 2021-02-08 | $33.51 | $36.23 | $33.51 | $34.57 | $34.57 | 357,627 |
| 2021-02-05 | $33.20 | $33.68 | $32.60 | $33.08 | $33.08 | 115,622 |
| 2021-02-04 | $32.45 | $33.76 | $32.45 | $32.79 | $32.79 | 118,952 |
| 2021-02-03 | $32.08 | $32.44 | $31.09 | $32.17 | $32.17 | 158,144 |
| 2021-02-02 | $33.55 | $33.88 | $31.05 | $31.81 | $31.81 | 240,450 |
| 2021-02-01 | $32.23 | $33.99 | $31.98 | $33.53 | $33.53 | 255,290 |
| 2021-01-29 | $32.01 | $34.75 | $30.20 | $31.32 | $31.32 | 343,211 |
| 2021-01-28 | $33.74 | $33.90 | $31.83 | $33.43 | $33.43 | 210,777 |
| 2021-01-27 | $34.72 | $34.72 | $32.30 | $33.30 | $33.30 | 216,011 |
| 2021-01-26 | $37.00 | $37.54 | $34.29 | $34.78 | $34.78 | 248,374 |
| 2021-01-25 | $36.19 | $36.77 | $33.30 | $35.28 | $35.28 | 352,240 |
| 2021-01-22 | $32.35 | $34.45 | $32.00 | $33.05 | $33.05 | 235,804 |
| 2021-01-21 | $32.50 | $32.81 | $31.60 | $32.30 | $32.30 | 183,187 |
| 2021-01-20 | $31.98 | $34.65 | $31.06 | $31.63 | $31.63 | 537,890 |
| 2021-01-19 | $27.79 | $28.19 | $26.98 | $28.15 | $28.15 | 92,369 |
| 2021-01-15 | $27.45 | $27.84 | $26.53 | $27.34 | $27.34 | 56,349 |
| 2021-01-14 | $27.19 | $28.22 | $27.19 | $27.86 | $27.86 | 133,674 |
| 2021-01-13 | $27.18 | $27.34 | $26.74 | $27.05 | $27.05 | 80,366 |
| 2021-01-12 | $26.22 | $27.25 | $26.20 | $27.18 | $27.18 | 60,356 |
| 2021-01-11 | $25.46 | $26.11 | $25.40 | $26.05 | $26.05 | 44,407 |
| 2021-01-08 | $25.96 | $26.17 | $25.57 | $25.88 | $25.88 | 52,313 |
| 2021-01-07 | $25.50 | $26.38 | $25.05 | $25.83 | $25.83 | 66,744 |
| 2021-01-06 | $24.46 | $25.88 | $24.46 | $25.48 | $25.48 | 59,530 |
| 2021-01-05 | $23.96 | $24.55 | $23.85 | $24.32 | $24.32 | 57,204 |
| 2021-01-04 | $24.83 | $25.69 | $23.60 | $24.19 | $24.19 | 70,455 |
| 2020-12-31 | $24.61 | $25.06 | $24.45 | $24.72 | $24.72 | 38,453 |
| 2020-12-30 | $24.61 | $24.95 | $24.24 | $24.66 | $24.66 | 40,565 |
| 2020-12-29 | $25.46 | $25.54 | $23.92 | $24.45 | $24.45 | 72,720 |
| 2020-12-28 | $24.99 | $25.87 | $24.96 | $25.54 | $25.54 | 45,388 |
| 2020-12-24 | $25.45 | $25.49 | $24.80 | $24.80 | $24.80 | 21,966 |
| 2020-12-23 | $25.13 | $25.55 | $25.00 | $25.29 | $25.29 | 44,054 |
| 2020-12-22 | $25.40 | $25.74 | $24.94 | $25.15 | $25.15 | 70,230 |
| 2020-12-21 | $24.68 | $25.60 | $24.37 | $25.16 | $25.16 | 124,835 |
| 2020-12-18 | $26.51 | $26.80 | $25.05 | $25.05 | $25.05 | 109,702 |
| 2020-12-17 | $25.25 | $26.42 | $25.18 | $26.31 | $26.31 | 335,316 |
| 2020-12-16 | $25.67 | $25.83 | $24.00 | $25.17 | $25.17 | 133,560 |
| 2020-12-15 | $26.80 | $27.23 | $25.05 | $25.40 | $25.40 | 98,984 |
| 2020-12-14 | $25.59 | $28.32 | $25.59 | $26.43 | $26.43 | 324,730 |
| 2020-12-11 | $25.78 | $25.87 | $24.69 | $25.42 | $25.42 | 38,819 |
| 2020-12-10 | $25.00 | $25.86 | $24.95 | $25.63 | $25.63 | 58,995 |
| 2020-12-09 | $25.60 | $25.89 | $24.09 | $25.07 | $25.07 | 146,093 |
| 2020-12-08 | $25.92 | $26.54 | $25.38 | $25.60 | $25.60 | 118,109 |
| 2020-12-07 | $24.29 | $25.94 | $23.72 | $25.56 | $25.56 | 152,939 |
| 2020-12-04 | $24.15 | $24.37 | $23.78 | $24.15 | $24.15 | 48,218 |
| 2020-12-03 | $23.69 | $24.34 | $23.40 | $23.98 | $23.98 | 44,626 |
| 2020-12-02 | $24.22 | $24.25 | $23.31 | $23.74 | $23.74 | 61,763 |
| 2020-12-01 | $24.12 | $25.03 | $23.69 | $24.15 | $24.15 | 85,961 |
| 2020-11-30 | $23.32 | $25.25 | $23.05 | $23.78 | $23.78 | 166,735 |
| 2020-11-27 | $23.44 | $23.74 | $22.91 | $23.55 | $23.55 | 33,452 |
| 2020-11-25 | $23.59 | $23.75 | $23.14 | $23.68 | $23.68 | 43,679 |
| 2020-11-24 | $23.39 | $23.74 | $23.05 | $23.59 | $23.59 | 53,994 |
| 2020-11-23 | $23.59 | $24.00 | $22.90 | $23.34 | $23.34 | 70,642 |
| 2020-11-20 | $22.61 | $23.50 | $22.52 | $23.34 | $23.34 | 72,120 |
| 2020-11-19 | $22.82 | $22.96 | $21.62 | $22.69 | $22.69 | 60,227 |
| 2020-11-18 | $22.49 | $23.80 | $22.36 | $23.03 | $23.03 | 95,776 |
| 2020-11-17 | $23.86 | $23.96 | $21.41 | $22.46 | $22.46 | 177,166 |
| 2020-11-16 | $23.20 | $24.47 | $22.59 | $23.74 | $23.74 | 216,072 |
| 2020-11-13 | $23.29 | $23.39 | $22.61 | $23.03 | $23.03 | 42,396 |
| 2020-11-12 | $23.28 | $23.72 | $22.70 | $23.06 | $23.06 | 41,023 |
| 2020-11-11 | $23.71 | $23.99 | $22.50 | $23.47 | $23.47 | 99,130 |
| 2020-11-10 | $24.37 | $24.50 | $23.40 | $23.51 | $23.51 | 97,925 |
| 2020-11-09 | $25.25 | $25.97 | $23.81 | $24.37 | $24.37 | 123,716 |
| 2020-11-06 | $23.50 | $24.79 | $23.08 | $24.71 | $24.71 | 141,171 |
| 2020-11-05 | $22.02 | $24.80 | $21.38 | $23.25 | $23.25 | 557,001 |
| 2020-11-04 | $21.72 | $22.08 | $21.15 | $21.65 | $21.65 | 84,230 |
| 2020-11-03 | $20.86 | $21.96 | $20.86 | $21.91 | $21.91 | 90,301 |
| 2020-11-02 | $20.99 | $21.55 | $20.06 | $20.66 | $20.66 | 84,861 |
| 2020-10-30 | $20.77 | $21.56 | $20.71 | $20.93 | $20.93 | 75,239 |
| 2020-10-29 | $20.46 | $21.58 | $20.05 | $21.27 | $21.27 | 56,262 |
| 2020-10-28 | $20.67 | $20.67 | $19.75 | $20.35 | $20.35 | 60,959 |
| 2020-10-27 | $21.94 | $21.94 | $20.88 | $20.91 | $20.91 | 36,821 |
| 2020-10-26 | $21.41 | $22.06 | $20.61 | $21.77 | $21.77 | 83,854 |
| 2020-10-23 | $21.95 | $21.95 | $21.42 | $21.58 | $21.58 | 37,284 |
| 2020-10-22 | $21.94 | $21.99 | $21.50 | $21.77 | $21.77 | 34,320 |
| 2020-10-21 | $21.29 | $22.50 | $21.27 | $21.97 | $21.97 | 92,347 |
| 2020-10-20 | $22.25 | $22.36 | $21.06 | $21.18 | $21.18 | 115,836 |
| 2020-10-19 | $22.64 | $22.73 | $22.01 | $22.25 | $22.25 | 36,700 |
| 2020-10-16 | $22.27 | $23.00 | $22.27 | $22.45 | $22.45 | 47,467 |
| 2020-10-15 | $21.64 | $22.43 | $21.40 | $22.27 | $22.27 | 51,688 |
| 2020-10-14 | $22.80 | $22.80 | $21.68 | $21.95 | $21.95 | 57,583 |
| 2020-10-13 | $23.36 | $23.55 | $22.69 | $22.80 | $22.80 | 48,208 |
| 2020-10-12 | $23.33 | $23.65 | $23.14 | $23.50 | $23.50 | 76,567 |
| 2020-10-09 | $23.48 | $23.96 | $23.06 | $23.33 | $23.33 | 71,261 |
| 2020-10-08 | $23.50 | $23.89 | $23.00 | $23.48 | $23.48 | 81,495 |
| 2020-10-07 | $22.63 | $23.40 | $22.63 | $23.33 | $23.33 | 79,044 |
| 2020-10-06 | $22.68 | $23.43 | $22.33 | $22.36 | $22.36 | 129,336 |
| 2020-10-05 | $21.41 | $22.76 | $21.23 | $22.34 | $22.34 | 168,734 |
| 2020-10-02 | $20.60 | $21.27 | $20.26 | $20.68 | $20.68 | 88,217 |
| 2020-10-01 | $20.62 | $21.35 | $20.18 | $21.21 | $21.21 | 100,330 |
| 2020-09-30 | $20.14 | $20.52 | $19.81 | $20.17 | $20.17 | 63,186 |
| 2020-09-29 | $19.88 | $20.44 | $19.77 | $20.19 | $20.19 | 74,615 |
| 2020-09-28 | $19.26 | $20.16 | $19.06 | $19.74 | $19.74 | 83,083 |
| 2020-09-25 | $18.60 | $19.57 | $18.45 | $19.03 | $19.03 | 56,437 |
| 2020-09-24 | $18.90 | $19.19 | $18.54 | $18.72 | $18.72 | 59,675 |
| 2020-09-23 | $19.82 | $20.28 | $18.80 | $18.83 | $18.83 | 61,356 |
| 2020-09-22 | $20.10 | $20.10 | $19.51 | $19.82 | $19.82 | 67,368 |
| 2020-09-21 | $21.46 | $21.80 | $20.01 | $20.16 | $20.16 | 152,003 |
| 2020-09-18 | $21.22 | $21.65 | $20.89 | $21.59 | $21.59 | 144,090 |
| 2020-09-17 | $21.28 | $21.60 | $20.83 | $21.02 | $21.02 | 48,843 |
| 2020-09-16 | $21.20 | $22.18 | $21.11 | $21.51 | $21.51 | 103,768 |
| 2020-09-15 | $21.50 | $21.90 | $21.00 | $21.10 | $21.10 | 117,854 |
| 2020-09-14 | $21.48 | $21.48 | $20.50 | $21.13 | $21.13 | 155,118 |
| 2020-09-11 | $21.47 | $21.47 | $20.75 | $21.08 | $21.08 | 113,579 |
| 2020-09-10 | $21.90 | $22.09 | $21.25 | $21.34 | $21.34 | 144,692 |
| 2020-09-09 | $22.45 | $22.97 | $21.87 | $21.93 | $21.93 | 156,611 |
| 2020-09-08 | $21.75 | $23.47 | $21.51 | $22.21 | $22.21 | 233,735 |
| 2020-09-04 | $21.10 | $21.46 | $20.72 | $21.20 | $21.20 | 82,989 |
| 2020-09-03 | $21.26 | $21.38 | $20.60 | $20.99 | $20.99 | 205,124 |
| 2020-09-02 | $17.95 | $21.76 | $17.80 | $21.10 | $21.10 | 616,078 |
| 2020-09-01 | $17.63 | $18.01 | $17.63 | $18.00 | $18.00 | 26,929 |
| 2020-08-31 | $18.41 | $18.43 | $17.60 | $17.60 | $17.60 | 47,881 |
| 2020-08-28 | $18.19 | $18.26 | $17.82 | $17.92 | $17.92 | 27,738 |
| 2020-08-27 | $18.19 | $18.42 | $18.01 | $18.15 | $18.15 | 47,832 |
| 2020-08-26 | $17.91 | $18.83 | $17.58 | $18.20 | $18.20 | 54,457 |
| 2020-08-25 | $18.07 | $18.07 | $17.76 | $17.87 | $17.87 | 39,003 |
| 2020-08-24 | $17.90 | $18.19 | $17.82 | $18.04 | $18.04 | 32,022 |
| 2020-08-21 | $18.25 | $18.25 | $17.47 | $17.80 | $17.80 | 85,854 |
| 2020-08-20 | $18.42 | $18.76 | $18.04 | $18.39 | $18.39 | 40,527 |
| 2020-08-19 | $18.39 | $18.84 | $18.36 | $18.58 | $18.58 | 33,538 |
| 2020-08-18 | $18.54 | $18.68 | $18.19 | $18.39 | $18.39 | 30,863 |
| 2020-08-17 | $18.95 | $19.08 | $18.49 | $18.60 | $18.60 | 41,874 |
| 2020-08-14 | $18.50 | $18.90 | $18.35 | $18.82 | $18.82 | 22,705 |
| 2020-08-13 | $18.64 | $18.81 | $18.30 | $18.64 | $18.64 | 34,858 |
| 2020-08-12 | $18.38 | $18.94 | $18.04 | $18.63 | $18.63 | 45,275 |
| 2020-08-11 | $18.94 | $19.02 | $17.90 | $18.26 | $18.26 | 54,010 |
| 2020-08-10 | $19.02 | $19.27 | $18.56 | $18.86 | $18.86 | 83,017 |
| 2020-08-07 | $18.72 | $19.23 | $18.70 | $19.00 | $19.00 | 60,347 |
| 2020-08-06 | $18.64 | $19.00 | $18.03 | $18.82 | $18.82 | 37,034 |
| 2020-08-05 | $18.07 | $18.78 | $17.91 | $18.67 | $18.67 | 32,731 |
| 2020-08-04 | $18.22 | $18.76 | $17.38 | $18.16 | $18.16 | 78,608 |
| 2020-08-03 | $18.79 | $19.09 | $17.95 | $18.41 | $18.41 | 61,690 |
| 2020-07-31 | $19.00 | $19.00 | $17.90 | $18.64 | $18.64 | 51,197 |
| 2020-07-30 | $17.56 | $19.00 | $17.56 | $18.88 | $18.88 | 100,023 |
| 2020-07-29 | $18.42 | $18.76 | $16.98 | $17.84 | $17.84 | 168,127 |
| 2020-07-28 | $17.47 | $18.50 | $17.29 | $18.38 | $18.38 | 89,694 |
| 2020-07-27 | $17.41 | $17.95 | $17.00 | $17.51 | $17.51 | 122,355 |
| 2020-07-24 | $16.84 | $18.11 | $15.92 | $17.15 | $17.15 | 668,109 |
| 2020-07-23 | $13.87 | $14.00 | $13.81 | $13.99 | $13.99 | 59,399 |
| 2020-07-22 | $13.64 | $13.75 | $13.64 | $13.73 | $13.73 | 11,357 |
| 2020-07-21 | $13.75 | $14.00 | $13.71 | $13.71 | $13.71 | 34,494 |
| 2020-07-20 | $13.80 | $13.96 | $13.69 | $13.73 | $13.73 | 4,168 |
| 2020-07-17 | $13.74 | $14.15 | $13.62 | $13.77 | $13.77 | 17,800 |
| 2020-07-16 | $13.90 | $14.00 | $13.77 | $13.77 | $13.77 | 6,000 |
| 2020-07-15 | $14.14 | $14.36 | $13.92 | $14.00 | $14.00 | 26,400 |
| 2020-07-14 | $13.61 | $14.04 | $13.58 | $13.86 | $13.86 | 11,100 |
| 2020-07-13 | $13.71 | $13.85 | $13.56 | $13.63 | $13.63 | 12,800 |
| 2020-07-10 | $13.47 | $13.72 | $13.47 | $13.72 | $13.72 | 10,400 |
| 2020-07-09 | $13.56 | $13.78 | $13.16 | $13.36 | $13.36 | 19,500 |
| 2020-07-08 | $13.68 | $13.73 | $13.44 | $13.64 | $13.64 | 13,200 |
| 2020-07-07 | $13.94 | $14.24 | $13.51 | $13.66 | $13.66 | 19,100 |
| 2020-07-06 | $14.27 | $14.29 | $13.94 | $14.09 | $14.09 | 34,500 |
| 2020-07-02 | $14.25 | $14.25 | $13.91 | $14.02 | $14.02 | 17,300 |
| 2020-07-01 | $14.01 | $14.10 | $14.00 | $14.04 | $14.04 | 10,800 |
| 2020-06-30 | $13.91 | $14.11 | $13.71 | $13.96 | $13.96 | 13,400 |
| 2020-06-29 | $13.78 | $14.19 | $13.63 | $13.95 | $13.95 | 22,300 |
| 2020-06-26 | $13.57 | $13.84 | $13.13 | $13.74 | $13.74 | 66,844 |
| 2020-06-25 | $13.27 | $13.86 | $13.27 | $13.83 | $13.83 | 21,843 |
| 2020-06-24 | $13.55 | $13.79 | $13.10 | $13.34 | $13.34 | 20,586 |
| 2020-06-23 | $13.64 | $13.95 | $13.56 | $13.66 | $13.66 | 10,706 |
| 2020-06-22 | $13.50 | $13.75 | $13.25 | $13.48 | $13.48 | 9,280 |
| 2020-06-19 | $13.71 | $14.04 | $13.48 | $13.53 | $13.53 | 36,437 |
| 2020-06-18 | $13.88 | $13.99 | $13.42 | $13.53 | $13.53 | 27,311 |
| 2020-06-17 | $14.00 | $14.20 | $13.97 | $14.01 | $14.01 | 15,295 |
| 2020-06-16 | $14.17 | $14.19 | $14.00 | $14.09 | $14.09 | 21,222 |
| 2020-06-15 | $12.61 | $14.02 | $12.56 | $13.96 | $13.96 | 28,908 |
| 2020-06-12 | $12.94 | $13.01 | $12.41 | $12.93 | $12.93 | 17,113 |
| 2020-06-11 | $13.10 | $13.10 | $12.30 | $12.44 | $12.44 | 21,867 |
| 2020-06-10 | $13.56 | $13.96 | $13.55 | $13.62 | $13.62 | 16,840 |
| 2020-06-09 | $13.56 | $13.81 | $13.26 | $13.70 | $13.70 | 18,084 |
| 2020-06-08 | $14.17 | $14.17 | $13.67 | $13.73 | $13.73 | 21,807 |
| 2020-06-05 | $13.90 | $14.18 | $13.62 | $14.14 | $14.14 | 28,823 |
| 2020-06-04 | $13.65 | $13.92 | $13.35 | $13.62 | $13.62 | 22,604 |
| 2020-06-03 | $13.79 | $13.99 | $13.20 | $13.80 | $13.80 | 88,691 |
| 2020-06-02 | $14.05 | $14.05 | $13.50 | $13.61 | $13.61 | 9,311 |
| 2020-06-01 | $13.93 | $14.18 | $11.57 | $13.91 | $13.91 | 15,976 |
| 2020-05-29 | $13.87 | $14.01 | $13.49 | $13.83 | $13.83 | 13,617 |
| 2020-05-28 | $14.16 | $14.51 | $13.97 | $13.97 | $13.97 | 20,838 |
| 2020-05-27 | $14.00 | $14.52 | $13.77 | $14.44 | $14.44 | 24,583 |
| 2020-05-26 | $13.80 | $14.00 | $13.23 | $13.87 | $13.87 | 16,556 |
| 2020-05-22 | $13.58 | $13.58 | $13.24 | $13.55 | $13.55 | 7,639 |
| 2020-05-21 | $13.51 | $13.75 | $13.33 | $13.47 | $13.47 | 23,945 |
| 2020-05-20 | $13.20 | $13.50 | $13.02 | $13.50 | $13.50 | 66,893 |
| 2020-05-19 | $12.85 | $13.21 | $12.61 | $13.03 | $13.03 | 24,785 |
| 2020-05-18 | $12.69 | $13.00 | $12.16 | $13.00 | $13.00 | 26,610 |
| 2020-05-15 | $11.75 | $12.23 | $11.68 | $12.23 | $12.23 | 12,211 |
| 2020-05-14 | $11.93 | $12.03 | $11.46 | $11.78 | $11.78 | 29,988 |
| 2020-05-13 | $12.05 | $12.23 | $11.77 | $12.23 | $12.23 | 15,529 |
| 2020-05-12 | $12.77 | $12.77 | $12.10 | $12.16 | $12.16 | 20,067 |
| 2020-05-11 | $12.69 | $13.22 | $12.60 | $12.60 | $12.60 | 38,182 |
| 2020-05-08 | $13.14 | $13.32 | $12.85 | $12.90 | $12.90 | 23,073 |
| 2020-05-07 | $12.62 | $12.85 | $12.42 | $12.85 | $12.85 | 18,278 |
| 2020-05-06 | $12.35 | $12.70 | $12.06 | $12.38 | $12.38 | 11,950 |
| 2020-05-05 | $13.15 | $13.15 | $12.03 | $12.40 | $12.40 | 18,113 |
| 2020-05-04 | $12.66 | $13.12 | $12.21 | $12.90 | $12.90 | 26,162 |
| 2020-05-01 | $12.66 | $12.96 | $12.59 | $12.82 | $12.82 | 17,968 |
| 2020-04-30 | $13.50 | $13.51 | $12.78 | $13.03 | $13.03 | 33,423 |
| 2020-04-29 | $13.85 | $14.53 | $13.30 | $13.84 | $13.84 | 55,093 |
| 2020-04-28 | $13.50 | $13.50 | $13.06 | $13.25 | $13.25 | 22,961 |
| 2020-04-27 | $12.60 | $13.25 | $12.60 | $13.21 | $13.21 | 45,871 |
| 2020-04-24 | $13.21 | $13.21 | $11.98 | $12.49 | $12.49 | 29,656 |
| 2020-04-23 | $13.23 | $13.42 | $12.60 | $12.74 | $12.74 | 29,517 |
| 2020-04-22 | $12.56 | $12.79 | $12.33 | $12.75 | $12.75 | 13,941 |
| 2020-04-21 | $12.13 | $12.41 | $11.09 | $12.20 | $12.20 | 27,056 |
| 2020-04-20 | $12.41 | $12.95 | $12.24 | $12.60 | $12.60 | 16,416 |
| 2020-04-17 | $12.78 | $12.93 | $12.36 | $12.72 | $12.72 | 39,684 |
| 2020-04-16 | $11.28 | $11.99 | $11.28 | $11.96 | $11.96 | 26,238 |
| 2020-04-15 | $11.62 | $12.04 | $11.25 | $11.27 | $11.27 | 27,713 |
| 2020-04-14 | $11.62 | $12.05 | $11.62 | $11.97 | $11.97 | 18,763 |
| 2020-04-13 | $11.66 | $11.83 | $11.36 | $11.57 | $11.57 | 20,523 |
| 2020-04-09 | $11.94 | $11.94 | $11.59 | $11.81 | $11.81 | 13,072 |
| 2020-04-08 | $11.17 | $11.75 | $10.66 | $11.75 | $11.75 | 39,300 |
| 2020-04-07 | $11.89 | $11.93 | $10.74 | $10.86 | $10.86 | 29,127 |
| 2020-04-06 | $11.63 | $11.93 | $11.28 | $11.65 | $11.65 | 83,158 |
| 2020-04-03 | $11.24 | $11.37 | $11.02 | $11.10 | $11.10 | 22,865 |
| 2020-04-02 | $11.57 | $11.99 | $11.02 | $11.25 | $11.25 | 29,942 |
| 2020-04-01 | $11.33 | $11.86 | $11.20 | $11.47 | $11.47 | 36,474 |
| 2020-03-31 | $10.64 | $11.85 | $10.64 | $11.85 | $11.85 | 38,149 |
| 2020-03-30 | $10.26 | $11.00 | $10.26 | $11.00 | $11.00 | 14,754 |
| 2020-03-27 | $10.27 | $10.65 | $10.15 | $10.24 | $10.24 | 21,677 |
| 2020-03-26 | $10.30 | $10.75 | $9.54 | $10.75 | $10.75 | 25,172 |
| 2020-03-25 | $10.09 | $10.60 | $9.79 | $10.32 | $10.32 | 18,200 |
| 2020-03-24 | $9.71 | $10.21 | $9.63 | $10.21 | $10.21 | 37,300 |
| 2020-03-23 | $9.26 | $9.49 | $8.96 | $9.14 | $9.14 | 23,467 |
| 2020-03-20 | $9.90 | $10.45 | $9.03 | $9.03 | $9.03 | 51,304 |
| 2020-03-19 | $9.08 | $10.06 | $9.08 | $9.94 | $9.94 | 39,549 |
| 2020-03-18 | $8.76 | $10.50 | $8.76 | $9.09 | $9.09 | 40,007 |
| 2020-03-17 | $9.41 | $10.70 | $9.08 | $10.70 | $10.70 | 47,428 |
| 2020-03-16 | $8.97 | $10.38 | $8.32 | $9.35 | $9.35 | 66,526 |
| 2020-03-13 | $9.53 | $10.48 | $9.00 | $9.82 | $9.82 | 39,807 |
| 2020-03-12 | $9.89 | $10.03 | $9.03 | $9.14 | $9.14 | 46,415 |
| 2020-03-11 | $10.15 | $10.30 | $9.97 | $10.25 | $10.25 | 22,564 |
| 2020-03-10 | $10.70 | $10.70 | $9.81 | $10.37 | $10.37 | 23,682 |
| 2020-03-09 | $10.24 | $10.74 | $10.23 | $10.53 | $10.53 | 30,238 |
| 2020-03-06 | $10.67 | $11.11 | $10.60 | $10.78 | $10.78 | 20,679 |
| 2020-03-05 | $10.86 | $11.03 | $10.50 | $10.76 | $10.76 | 19,132 |
| 2020-03-04 | $10.40 | $11.20 | $10.37 | $11.14 | $11.14 | 20,210 |
| 2020-03-03 | $11.03 | $11.03 | $10.18 | $10.43 | $10.43 | 48,776 |
| 2020-03-02 | $10.88 | $11.02 | $10.73 | $10.91 | $10.91 | 24,996 |
| 2020-02-28 | $10.49 | $11.12 | $10.49 | $10.72 | $10.72 | 45,996 |
| 2020-02-27 | $10.99 | $11.29 | $10.08 | $11.01 | $11.01 | 23,630 |
| 2020-02-26 | $11.35 | $11.35 | $11.02 | $11.05 | $11.05 | 17,978 |
| 2020-02-25 | $11.78 | $11.78 | $11.16 | $11.35 | $11.35 | 16,738 |
| 2020-02-24 | $11.70 | $12.30 | $11.70 | $11.78 | $11.78 | 13,094 |
| 2020-02-21 | $11.93 | $13.11 | $11.91 | $11.91 | $11.91 | 10,861 |
| 2020-02-20 | $12.01 | $12.17 | $11.67 | $11.90 | $11.90 | 26,694 |
| 2020-02-19 | $12.06 | $12.35 | $12.06 | $12.06 | $12.06 | 7,591 |
| 2020-02-18 | $12.23 | $12.85 | $11.97 | $12.03 | $12.03 | 11,016 |
| 2020-02-14 | $12.42 | $12.63 | $12.11 | $12.16 | $12.16 | 10,562 |
| 2020-02-13 | $12.30 | $12.40 | $12.22 | $12.40 | $12.40 | 8,538 |
| 2020-02-12 | $12.53 | $13.24 | $12.40 | $12.55 | $12.55 | 6,127 |
| 2020-02-11 | $12.03 | $12.54 | $11.96 | $12.31 | $12.31 | 14,491 |
| 2020-02-10 | $11.90 | $12.26 | $11.53 | $11.86 | $11.86 | 27,424 |
| 2020-02-07 | $12.19 | $12.29 | $11.85 | $11.87 | $11.87 | 15,618 |
| 2020-02-06 | $12.80 | $12.85 | $12.23 | $12.35 | $12.35 | 14,288 |
| 2020-02-05 | $12.77 | $12.83 | $12.60 | $12.79 | $12.79 | 18,408 |
| 2020-02-04 | $12.70 | $12.83 | $12.66 | $12.66 | $12.66 | 3,240 |
| 2020-02-03 | $12.67 | $12.94 | $12.67 | $12.67 | $12.67 | 8,376 |
| 2020-01-31 | $13.53 | $13.92 | $12.60 | $12.72 | $12.72 | 22,296 |
| 2020-01-30 | $13.48 | $13.50 | $13.24 | $13.24 | $13.24 | 9,174 |
| 2020-01-29 | $13.92 | $13.92 | $13.36 | $13.46 | $13.46 | 10,002 |
| 2020-01-28 | $13.87 | $14.17 | $13.87 | $14.06 | $14.06 | 9,981 |
| 2020-01-27 | $14.03 | $14.34 | $13.84 | $13.84 | $13.84 | 13,657 |
| 2020-01-24 | $13.96 | $14.48 | $13.85 | $14.26 | $14.26 | 16,928 |
| 2020-01-23 | $13.91 | $14.65 | $13.91 | $14.21 | $14.21 | 17,872 |
| 2020-01-22 | $14.15 | $14.42 | $13.84 | $13.84 | $13.84 | 19,733 |
| 2020-01-21 | $14.22 | $14.39 | $14.19 | $14.30 | $14.30 | 14,375 |
| 2020-01-17 | $14.39 | $14.45 | $14.14 | $14.14 | $14.14 | 14,101 |
| 2020-01-16 | $13.83 | $14.27 | $13.83 | $14.22 | $14.22 | 11,466 |
| 2020-01-15 | $13.61 | $13.87 | $13.56 | $13.63 | $13.63 | 13,696 |
| 2020-01-14 | $14.18 | $14.20 | $13.73 | $13.73 | $13.73 | 18,618 |
| 2020-01-13 | $14.24 | $14.26 | $14.03 | $14.18 | $14.18 | 9,019 |
| 2020-01-10 | $14.25 | $14.45 | $14.01 | $14.08 | $14.08 | 16,392 |
| 2020-01-09 | $13.97 | $14.25 | $13.87 | $14.25 | $14.25 | 21,080 |
| 2020-01-08 | $13.92 | $13.97 | $13.81 | $13.83 | $13.83 | 13,137 |
| 2020-01-07 | $13.85 | $13.96 | $13.80 | $13.87 | $13.87 | 10,975 |
| 2020-01-06 | $13.55 | $13.96 | $13.55 | $13.84 | $13.84 | 6,795 |
| 2020-01-03 | $13.94 | $13.96 | $13.73 | $13.73 | $13.73 | 12,613 |
| 2020-01-02 | $14.00 | $14.00 | $13.83 | $13.93 | $13.93 | 4,099 |
| 2019-12-31 | $13.87 | $14.04 | $13.85 | $13.94 | $13.94 | 14,156 |
| 2019-12-30 | $14.06 | $14.06 | $13.66 | $13.86 | $13.86 | 8,223 |
| 2019-12-27 | $13.80 | $14.09 | $13.80 | $13.94 | $13.94 | 6,793 |
| 2019-12-26 | $14.35 | $14.35 | $13.81 | $14.04 | $14.04 | 12,653 |
| 2019-12-24 | $13.93 | $14.17 | $13.89 | $14.17 | $14.17 | 4,550 |
| 2019-12-23 | $14.09 | $14.20 | $13.83 | $13.92 | $13.92 | 11,644 |
| 2019-12-20 | $14.22 | $14.65 | $13.82 | $14.15 | $14.15 | 53,622 |
| 2019-12-19 | $14.46 | $14.50 | $14.10 | $14.21 | $14.21 | 19,588 |
| 2019-12-18 | $14.74 | $14.74 | $14.47 | $14.47 | $14.47 | 34,866 |
| 2019-12-17 | $14.66 | $14.84 | $14.58 | $14.69 | $14.69 | 14,513 |
| 2019-12-16 | $14.78 | $14.89 | $14.65 | $14.70 | $14.70 | 47,535 |
| 2019-12-13 | $14.66 | $14.90 | $14.65 | $14.83 | $14.83 | 15,228 |
| 2019-12-12 | $14.49 | $14.86 | $14.35 | $14.64 | $14.64 | 25,595 |
| 2019-12-11 | $14.17 | $14.49 | $13.83 | $14.47 | $14.47 | 18,996 |
| 2019-12-10 | $13.96 | $14.17 | $13.96 | $14.17 | $14.17 | 12,578 |
| 2019-12-09 | $13.96 | $14.14 | $13.96 | $14.01 | $14.01 | 19,361 |
| 2019-12-06 | $13.78 | $14.15 | $13.78 | $14.10 | $14.10 | 31,747 |
| 2019-12-05 | $13.80 | $13.92 | $13.64 | $13.72 | $13.72 | 11,070 |
| 2019-12-04 | $14.04 | $14.08 | $13.79 | $13.79 | $13.79 | 14,692 |
| 2019-12-03 | $13.81 | $13.96 | $13.42 | $13.89 | $13.89 | 12,500 |
| 2019-12-02 | $13.61 | $13.98 | $13.38 | $13.85 | $13.85 | 25,572 |
| 2019-11-29 | $13.31 | $13.60 | $13.28 | $13.57 | $13.57 | 26,561 |
| 2019-11-27 | $13.08 | $13.25 | $13.00 | $13.24 | $13.24 | 21,575 |
| 2019-11-26 | $13.04 | $13.11 | $12.84 | $12.95 | $12.95 | 21,430 |
| 2019-11-25 | $12.81 | $13.08 | $12.63 | $13.04 | $13.04 | 31,390 |
| 2019-11-22 | $12.67 | $12.85 | $12.52 | $12.81 | $12.81 | 30,556 |
| 2019-11-21 | $12.51 | $12.58 | $12.35 | $12.49 | $12.49 | 14,554 |
| 2019-11-20 | $12.53 | $12.76 | $12.37 | $12.37 | $12.37 | 26,568 |
| 2019-11-19 | $12.45 | $12.75 | $12.26 | $12.71 | $12.71 | 43,036 |
| 2019-11-18 | $12.43 | $12.46 | $12.24 | $12.46 | $12.46 | 45,515 |
| 2019-11-15 | $12.45 | $12.46 | $12.24 | $12.41 | $12.41 | 27,918 |
| 2019-11-14 | $12.39 | $12.45 | $12.39 | $12.42 | $12.42 | 17,937 |
| 2019-11-13 | $12.44 | $12.45 | $12.12 | $12.43 | $12.43 | 26,430 |
| 2019-11-12 | $12.35 | $12.45 | $12.29 | $12.42 | $12.42 | 17,668 |
| 2019-11-11 | $12.18 | $12.45 | $12.18 | $12.45 | $12.45 | 6,119 |
| 2019-11-08 | $11.91 | $12.45 | $11.91 | $12.39 | $12.39 | 17,650 |
| 2019-11-07 | $12.31 | $12.31 | $11.78 | $12.26 | $12.26 | 17,939 |
| 2019-11-06 | $12.39 | $12.39 | $11.70 | $11.82 | $11.82 | 15,669 |
| 2019-11-05 | $12.72 | $12.79 | $12.26 | $12.33 | $12.33 | 13,905 |
| 2019-11-04 | $12.60 | $12.86 | $12.60 | $12.62 | $12.62 | 7,157 |
| 2019-11-01 | $12.47 | $12.69 | $12.47 | $12.57 | $12.57 | 17,014 |
| 2019-10-31 | $12.25 | $12.47 | $12.25 | $12.33 | $12.33 | 6,751 |
| 2019-10-30 | $12.59 | $12.69 | $12.28 | $12.43 | $12.43 | 17,035 |
| 2019-10-29 | $12.29 | $12.70 | $12.04 | $12.65 | $12.65 | 13,402 |
| 2019-10-28 | $12.39 | $12.59 | $12.35 | $12.43 | $12.43 | 10,611 |
| 2019-10-25 | $12.25 | $12.46 | $12.20 | $12.24 | $12.24 | 8,778 |
| 2019-10-24 | $12.20 | $12.27 | $12.16 | $12.16 | $12.16 | 10,710 |
| 2019-10-23 | $12.35 | $12.35 | $12.13 | $12.14 | $12.14 | 5,757 |
| 2019-10-22 | $12.37 | $12.47 | $12.11 | $12.26 | $12.26 | 7,576 |
| 2019-10-21 | $12.13 | $12.52 | $12.13 | $12.31 | $12.31 | 15,754 |
| 2019-10-18 | $12.07 | $12.16 | $11.72 | $11.90 | $11.90 | 8,244 |
| 2019-10-17 | $12.20 | $12.27 | $12.11 | $12.16 | $12.16 | 6,952 |
| 2019-10-16 | $12.33 | $12.35 | $12.09 | $12.20 | $12.20 | 14,849 |
| 2019-10-15 | $11.96 | $12.35 | $11.96 | $12.20 | $12.20 | 22,828 |
| 2019-10-14 | $11.70 | $12.20 | $11.70 | $12.09 | $12.09 | 3,834 |
| 2019-10-11 | $12.12 | $12.77 | $11.84 | $12.32 | $12.32 | 23,492 |
| 2019-10-10 | $11.85 | $11.88 | $11.41 | $11.86 | $11.86 | 7,695 |
| 2019-10-09 | $11.96 | $12.05 | $11.20 | $11.75 | $11.75 | 5,322 |
| 2019-10-08 | $11.93 | $11.96 | $11.63 | $11.82 | $11.82 | 6,464 |
| 2019-10-07 | $11.80 | $12.08 | $11.80 | $12.04 | $12.04 | 16,059 |
| 2019-10-04 | $11.78 | $11.85 | $11.35 | $11.79 | $11.79 | 14,817 |
| 2019-10-03 | $11.57 | $11.84 | $11.46 | $11.60 | $11.60 | 5,784 |
| 2019-10-02 | $11.45 | $11.80 | $11.30 | $11.69 | $11.69 | 10,357 |
| 2019-10-01 | $12.03 | $12.03 | $11.38 | $11.54 | $11.54 | 21,414 |
| 2019-09-30 | $12.24 | $12.27 | $11.78 | $11.85 | $11.85 | 17,499 |
| 2019-09-27 | $12.18 | $12.34 | $11.81 | $12.14 | $12.14 | 37,210 |
| 2019-09-26 | $12.21 | $12.45 | $12.12 | $12.18 | $12.18 | 16,720 |
| 2019-09-25 | $11.65 | $12.41 | $11.51 | $12.35 | $12.35 | 21,074 |
| 2019-09-24 | $12.21 | $12.37 | $11.73 | $11.75 | $11.75 | 12,183 |
| 2019-09-23 | $12.02 | $12.44 | $12.02 | $12.29 | $12.29 | 8,420 |
| 2019-09-20 | $12.34 | $12.50 | $12.13 | $12.26 | $12.26 | 35,301 |
| 2019-09-19 | $12.43 | $12.71 | $11.85 | $12.34 | $12.34 | 12,482 |
| 2019-09-18 | $12.51 | $12.67 | $12.19 | $12.27 | $12.27 | 14,530 |
| 2019-09-17 | $12.60 | $12.78 | $12.43 | $12.44 | $12.44 | 16,186 |
| 2019-09-16 | $12.65 | $12.98 | $12.33 | $12.61 | $12.61 | 18,902 |
| 2019-09-13 | $12.51 | $12.89 | $12.34 | $12.70 | $12.70 | 20,647 |
| 2019-09-12 | $12.28 | $12.47 | $12.15 | $12.47 | $12.47 | 15,141 |
| 2019-09-11 | $12.24 | $12.44 | $12.10 | $12.22 | $12.22 | 29,053 |
| 2019-09-10 | $11.34 | $12.17 | $11.27 | $12.07 | $12.07 | 32,522 |
| 2019-09-09 | $10.36 | $11.50 | $10.32 | $11.30 | $11.30 | 57,008 |
| 2019-09-06 | $10.55 | $10.82 | $10.05 | $10.31 | $10.31 | 107,493 |
| 2019-09-05 | $10.77 | $11.07 | $10.40 | $10.50 | $10.50 | 71,000 |
| 2019-09-04 | $10.60 | $10.86 | $10.49 | $10.60 | $10.60 | 13,792 |
| 2019-09-03 | $10.64 | $10.65 | $10.38 | $10.40 | $10.40 | 15,167 |
| 2019-08-30 | $10.65 | $10.80 | $10.51 | $10.69 | $10.69 | 86,516 |
| 2019-08-29 | $10.86 | $11.10 | $10.63 | $10.66 | $10.66 | 39,874 |
| 2019-08-28 | $10.73 | $11.20 | $10.65 | $10.77 | $10.77 | 22,786 |
| 2019-08-27 | $11.50 | $11.57 | $10.98 | $11.06 | $11.06 | 13,109 |
| 2019-08-26 | $10.95 | $11.51 | $10.86 | $11.45 | $11.45 | 15,224 |
| 2019-08-23 | $11.21 | $11.43 | $10.64 | $10.75 | $10.75 | 22,196 |
| 2019-08-22 | $11.60 | $11.72 | $11.31 | $11.49 | $11.49 | 13,098 |
| 2019-08-21 | $11.23 | $11.94 | $11.23 | $11.55 | $11.55 | 27,334 |
| 2019-08-20 | $10.82 | $11.25 | $10.78 | $11.04 | $11.04 | 15,924 |
| 2019-08-19 | $10.93 | $11.66 | $10.54 | $10.89 | $10.89 | 21,578 |
| 2019-08-16 | $10.88 | $11.21 | $10.57 | $10.88 | $10.88 | 47,165 |
| 2019-08-15 | $11.25 | $11.85 | $10.15 | $10.81 | $10.81 | 92,195 |
| 2019-08-14 | $12.15 | $12.43 | $11.50 | $11.65 | $11.65 | 16,775 |
| 2019-08-13 | $12.05 | $12.42 | $11.89 | $12.39 | $12.39 | 4,166 |
| 2019-08-12 | $12.21 | $12.22 | $11.81 | $12.11 | $12.11 | 8,757 |
| 2019-08-09 | $12.50 | $12.60 | $12.10 | $12.17 | $12.17 | 9,933 |
| 2019-08-08 | $12.20 | $12.53 | $12.16 | $12.43 | $12.43 | 16,189 |
| 2019-08-07 | $11.68 | $12.37 | $11.68 | $11.95 | $11.95 | 15,792 |
| 2019-08-06 | $11.66 | $12.03 | $11.66 | $11.92 | $11.92 | 15,993 |
| 2019-08-05 | $12.06 | $12.17 | $11.61 | $11.81 | $11.81 | 30,316 |
| 2019-08-02 | $12.96 | $12.96 | $12.14 | $12.31 | $12.31 | 18,376 |
| 2019-08-01 | $13.30 | $13.48 | $13.03 | $13.14 | $13.14 | 15,974 |
| 2019-07-31 | $13.27 | $13.69 | $13.25 | $13.25 | $13.25 | 21,294 |
| 2019-07-30 | $12.99 | $13.28 | $12.77 | $13.06 | $13.06 | 47,497 |
| 2019-07-29 | $13.35 | $13.45 | $13.06 | $13.06 | $13.06 | 23,777 |
| 2019-07-26 | $13.06 | $13.71 | $12.65 | $13.35 | $13.35 | 31,815 |
| 2019-07-25 | $14.04 | $14.04 | $13.10 | $13.28 | $13.28 | 19,249 |
| 2019-07-24 | $13.89 | $14.04 | $13.74 | $13.94 | $13.94 | 8,999 |
| 2019-07-23 | $13.41 | $13.96 | $13.24 | $13.82 | $13.82 | 23,157 |
| 2019-07-22 | $13.29 | $13.50 | $13.09 | $13.41 | $13.41 | 9,999 |
| 2019-07-19 | $13.19 | $13.34 | $13.11 | $13.25 | $13.25 | 7,487 |
| 2019-07-18 | $13.30 | $13.41 | $13.18 | $13.26 | $13.26 | 8,371 |
| 2019-07-17 | $13.30 | $13.49 | $13.24 | $13.30 | $13.30 | 34,054 |
| 2019-07-16 | $13.17 | $13.40 | $12.87 | $13.38 | $13.38 | 39,268 |
| 2019-07-15 | $13.20 | $13.30 | $13.05 | $13.07 | $13.07 | 18,647 |
| 2019-07-12 | $12.94 | $13.39 | $12.94 | $13.17 | $13.17 | 34,418 |
| 2019-07-11 | $13.16 | $13.39 | $12.95 | $13.08 | $13.08 | 12,344 |
| 2019-07-10 | $13.27 | $13.50 | $13.13 | $13.17 | $13.17 | 9,289 |
| 2019-07-09 | $13.01 | $13.25 | $13.01 | $13.18 | $13.18 | 6,149 |
| 2019-07-08 | $13.20 | $13.35 | $13.00 | $13.14 | $13.14 | 6,758 |
| 2019-07-05 | $13.29 | $13.62 | $12.99 | $13.35 | $13.35 | 9,400 |
| 2019-07-03 | $13.55 | $13.55 | $13.14 | $13.25 | $13.25 | 7,110 |
| 2019-07-02 | $13.31 | $13.31 | $12.06 | $13.15 | $13.15 | 6,936 |
| 2019-07-01 | $13.34 | $13.46 | $12.46 | $13.21 | $13.21 | 10,995 |
| 2019-06-28 | $12.77 | $13.29 | $12.73 | $13.25 | $13.25 | 170,619 |
| 2019-06-27 | $13.12 | $13.24 | $12.54 | $12.98 | $12.98 | 12,824 |
| 2019-06-26 | $13.01 | $13.64 | $13.01 | $13.10 | $13.10 | 11,532 |
| 2019-06-25 | $13.36 | $13.57 | $13.05 | $13.16 | $13.16 | 5,764 |
| 2019-06-24 | $13.44 | $13.54 | $13.30 | $13.31 | $13.31 | 11,676 |
| 2019-06-21 | $13.18 | $13.40 | $13.08 | $13.30 | $13.30 | 17,769 |
| 2019-06-20 | $13.55 | $13.72 | $13.23 | $13.28 | $13.28 | 19,736 |
| 2019-06-19 | $13.28 | $13.41 | $13.10 | $13.38 | $13.38 | 7,381 |
| 2019-06-18 | $13.32 | $13.48 | $13.13 | $13.20 | $13.20 | 9,865 |
| 2019-06-17 | $13.39 | $13.58 | $13.12 | $13.21 | $13.21 | 8,033 |
| 2019-06-14 | $13.64 | $13.77 | $13.23 | $13.33 | $13.33 | 5,539 |
| 2019-06-13 | $13.57 | $13.78 | $13.46 | $13.65 | $13.65 | 43,547 |
| 2019-06-12 | $13.68 | $13.87 | $13.37 | $13.38 | $13.38 | 4,679 |
| 2019-06-11 | $13.93 | $13.93 | $13.54 | $13.76 | $13.76 | 9,427 |
| 2019-06-10 | $13.42 | $13.99 | $13.01 | $13.68 | $13.68 | 4,682 |
| 2019-06-07 | $13.35 | $13.71 | $12.34 | $13.43 | $13.43 | 9,408 |
| 2019-06-06 | $13.21 | $13.43 | $13.00 | $13.42 | $13.42 | 5,241 |
| 2019-06-05 | $12.75 | $13.35 | $12.67 | $12.99 | $12.99 | 38,199 |
| 2019-06-04 | $13.15 | $13.90 | $12.52 | $12.74 | $12.74 | 23,914 |
| 2019-06-03 | $13.65 | $13.94 | $13.35 | $13.38 | $13.38 | 19,342 |
| 2019-05-31 | $13.52 | $13.93 | $13.00 | $13.29 | $13.29 | 27,416 |
| 2019-05-30 | $13.69 | $14.05 | $13.69 | $13.79 | $13.79 | 19,899 |
| 2019-05-29 | $13.91 | $14.08 | $13.55 | $13.70 | $13.70 | 10,021 |
| 2019-05-28 | $14.05 | $14.19 | $13.83 | $13.86 | $13.86 | 11,118 |
| 2019-05-24 | $13.98 | $14.38 | $13.98 | $14.19 | $14.19 | 21,914 |
| 2019-05-23 | $13.90 | $14.16 | $13.70 | $14.04 | $14.04 | 51,671 |
| 2019-05-22 | $13.88 | $14.25 | $13.88 | $14.06 | $14.06 | 4,869 |
| 2019-05-21 | $14.08 | $14.30 | $13.96 | $14.28 | $14.28 | 4,382 |
| 2019-05-20 | $14.14 | $14.19 | $13.95 | $14.07 | $14.07 | 9,593 |
| 2019-05-17 | $14.39 | $14.74 | $14.30 | $14.30 | $14.30 | 12,199 |
| 2019-05-16 | $14.40 | $14.75 | $14.27 | $14.57 | $14.57 | 12,300 |
| 2019-05-15 | $13.98 | $14.49 | $13.98 | $14.42 | $14.42 | 9,835 |
| 2019-05-14 | $14.04 | $14.20 | $14.01 | $14.20 | $14.20 | 9,863 |
| 2019-05-13 | $14.01 | $14.19 | $13.76 | $13.91 | $13.91 | 18,762 |
| 2019-05-10 | $14.25 | $14.54 | $14.24 | $14.36 | $14.36 | 4,493 |
| 2019-05-09 | $14.39 | $14.39 | $14.05 | $14.21 | $14.21 | 7,118 |
| 2019-05-08 | $14.29 | $14.59 | $14.21 | $14.36 | $14.36 | 13,616 |
| 2019-05-07 | $14.56 | $14.56 | $14.11 | $14.18 | $14.18 | 9,481 |
| 2019-05-06 | $14.38 | $14.67 | $14.27 | $14.51 | $14.51 | 14,493 |
| 2019-05-03 | $14.35 | $14.75 | $14.33 | $14.75 | $14.75 | 25,017 |
| 2019-05-02 | $14.35 | $14.43 | $13.80 | $13.97 | $13.97 | 31,224 |
| 2019-05-01 | $14.67 | $14.70 | $14.41 | $14.41 | $14.41 | 25,293 |
| 2019-04-30 | $14.87 | $14.87 | $14.52 | $14.74 | $14.74 | 30,368 |
| 2019-04-29 | $14.88 | $15.12 | $14.71 | $14.84 | $14.84 | 17,397 |
| 2019-04-26 | $15.99 | $15.99 | $14.25 | $14.92 | $14.92 | 44,020 |
| 2019-04-25 | $15.31 | $15.64 | $15.08 | $15.31 | $15.31 | 33,841 |
| 2019-04-24 | $15.16 | $15.41 | $15.04 | $15.38 | $15.38 | 16,316 |
| 2019-04-23 | $15.10 | $15.50 | $15.06 | $15.17 | $15.17 | 19,983 |
| 2019-04-22 | $15.07 | $15.37 | $15.07 | $15.18 | $15.18 | 13,592 |
| 2019-04-18 | $15.12 | $15.34 | $15.08 | $15.34 | $15.34 | 10,880 |
| 2019-04-17 | $15.01 | $15.29 | $14.95 | $15.17 | $15.17 | 25,765 |
| 2019-04-16 | $14.96 | $15.42 | $14.96 | $15.06 | $15.06 | 12,936 |
| 2019-04-15 | $15.15 | $15.16 | $14.80 | $15.08 | $15.08 | 16,537 |
| 2019-04-12 | $14.99 | $15.31 | $14.85 | $15.28 | $15.28 | 9,878 |
| 2019-04-11 | $15.32 | $15.32 | $15.00 | $15.00 | $15.00 | 9,402 |
| 2019-04-10 | $14.93 | $15.44 | $14.93 | $15.36 | $15.36 | 33,008 |
| 2019-04-09 | $14.75 | $14.96 | $14.65 | $14.93 | $14.93 | 12,562 |
| 2019-04-08 | $14.62 | $14.86 | $14.35 | $14.74 | $14.74 | 14,333 |
| 2019-04-05 | $14.69 | $15.07 | $13.66 | $15.07 | $15.07 | 19,833 |
| 2019-04-04 | $14.75 | $14.85 | $13.54 | $14.70 | $14.70 | 21,161 |
| 2019-04-03 | $14.77 | $14.88 | $14.58 | $14.75 | $14.75 | 17,090 |
| 2019-04-02 | $14.63 | $14.73 | $13.96 | $14.65 | $14.65 | 15,427 |
| 2019-04-01 | $14.90 | $14.93 | $14.49 | $14.64 | $14.64 | 14,644 |
| 2019-03-29 | $14.54 | $14.85 | $14.43 | $14.70 | $14.70 | 22,847 |
| 2019-03-28 | $14.26 | $14.55 | $14.20 | $14.46 | $14.46 | 16,048 |
| 2019-03-27 | $14.25 | $14.42 | $13.62 | $14.31 | $14.31 | 51,026 |
| 2019-03-26 | $14.73 | $14.97 | $14.10 | $14.43 | $14.43 | 74,818 |
| 2019-03-25 | $14.29 | $15.00 | $14.29 | $14.72 | $14.72 | 28,644 |
| 2019-03-22 | $14.92 | $15.34 | $13.98 | $14.17 | $14.17 | 45,044 |
| 2019-03-21 | $14.83 | $15.13 | $14.83 | $15.00 | $15.00 | 17,817 |
| 2019-03-20 | $14.91 | $15.13 | $14.66 | $14.84 | $14.84 | 18,895 |
| 2019-03-19 | $14.93 | $15.27 | $14.80 | $15.00 | $15.00 | 42,544 |
| 2019-03-18 | $15.31 | $15.49 | $14.56 | $14.79 | $14.79 | 39,653 |
| 2019-03-15 | $15.38 | $15.73 | $15.15 | $15.30 | $15.30 | 53,413 |
| 2019-03-14 | $15.60 | $15.60 | $15.14 | $15.38 | $15.38 | 19,082 |
| 2019-03-13 | $15.11 | $15.88 | $15.11 | $15.38 | $15.38 | 23,879 |
| 2019-03-12 | $15.68 | $15.86 | $15.60 | $15.64 | $15.64 | 22,345 |
| 2019-03-11 | $15.51 | $16.28 | $15.50 | $15.69 | $15.69 | 45,452 |
| 2019-03-08 | $15.06 | $15.45 | $15.05 | $15.37 | $15.37 | 24,910 |
| 2019-03-07 | $15.50 | $15.57 | $15.15 | $15.29 | $15.29 | 24,268 |
| 2019-03-06 | $15.97 | $15.97 | $15.30 | $15.40 | $15.40 | 45,019 |
| 2019-03-05 | $15.92 | $16.24 | $15.70 | $15.84 | $15.84 | 76,516 |
| 2019-03-04 | $14.79 | $16.75 | $14.79 | $15.77 | $15.77 | 313,584 |
| 2019-03-01 | $14.60 | $14.88 | $14.60 | $14.77 | $14.77 | 9,219 |
| 2019-02-28 | $14.51 | $14.90 | $14.36 | $14.52 | $14.52 | 24,312 |
| 2019-02-27 | $14.34 | $14.71 | $14.25 | $14.41 | $14.41 | 22,860 |
| 2019-02-26 | $14.30 | $14.78 | $14.05 | $14.25 | $14.25 | 25,800 |
| 2019-02-25 | $14.13 | $14.83 | $14.13 | $14.37 | $14.37 | 64,503 |
| 2019-02-22 | $13.68 | $14.40 | $13.68 | $14.40 | $14.40 | 14,933 |
| 2019-02-21 | $14.35 | $14.39 | $13.95 | $14.19 | $14.19 | 27,026 |
| 2019-02-20 | $13.63 | $14.11 | $13.63 | $14.01 | $14.01 | 64,104 |
| 2019-02-19 | $13.56 | $13.92 | $13.33 | $13.76 | $13.76 | 37,203 |
| 2019-02-15 | $13.15 | $13.57 | $13.00 | $13.50 | $13.50 | 27,402 |
| 2019-02-14 | $13.29 | $13.43 | $13.03 | $13.03 | $13.03 | 27,861 |
| 2019-02-13 | $12.99 | $13.42 | $12.98 | $13.38 | $13.38 | 25,229 |
| 2019-02-12 | $12.55 | $13.00 | $12.55 | $13.00 | $13.00 | 38,591 |
| 2019-02-11 | $12.42 | $12.50 | $12.40 | $12.44 | $12.44 | 8,053 |
| 2019-02-08 | $12.15 | $12.50 | $12.15 | $12.47 | $12.47 | 21,047 |
| 2019-02-07 | $12.36 | $12.36 | $12.09 | $12.17 | $12.17 | 14,429 |
| 2019-02-06 | $12.09 | $12.46 | $11.46 | $12.36 | $12.36 | 52,978 |
| 2019-02-05 | $12.04 | $12.32 | $11.91 | $12.19 | $12.19 | 26,740 |
| 2019-02-04 | $12.21 | $12.73 | $11.37 | $11.92 | $11.92 | 50,575 |
| 2019-02-01 | $13.14 | $13.14 | $11.59 | $12.21 | $12.21 | 99,545 |
| 2019-01-31 | $12.05 | $12.55 | $11.76 | $11.77 | $11.77 | 33,297 |
| 2019-01-30 | $11.94 | $12.80 | $11.87 | $12.06 | $12.06 | 9,674 |
| 2019-01-29 | $12.29 | $12.58 | $11.84 | $11.94 | $11.94 | 38,800 |
| 2019-01-28 | $11.93 | $12.55 | $11.65 | $12.25 | $12.25 | 23,214 |
| 2019-01-25 | $12.15 | $12.22 | $11.82 | $12.15 | $12.15 | 13,284 |
| 2019-01-24 | $12.13 | $12.13 | $11.78 | $12.05 | $12.05 | 15,028 |
| 2019-01-23 | $11.50 | $12.00 | $11.33 | $12.00 | $12.00 | 19,927 |
| 2019-01-22 | $11.08 | $11.64 | $11.08 | $11.45 | $11.45 | 75,102 |
| 2019-01-18 | $11.18 | $11.30 | $11.03 | $11.21 | $11.21 | 15,285 |
| 2019-01-17 | $11.00 | $11.38 | $11.00 | $11.16 | $11.16 | 28,402 |
| 2019-01-16 | $10.90 | $11.23 | $10.79 | $11.04 | $11.04 | 21,094 |
| 2019-01-15 | $10.76 | $10.92 | $10.65 | $10.92 | $10.92 | 5,054 |
| 2019-01-14 | $10.82 | $11.60 | $10.58 | $10.65 | $10.65 | 22,424 |
| 2019-01-11 | $10.78 | $11.23 | $10.78 | $10.94 | $10.94 | 6,704 |
| 2019-01-10 | $11.04 | $11.42 | $10.74 | $10.90 | $10.90 | 16,273 |
| 2019-01-09 | $10.86 | $11.08 | $10.43 | $11.08 | $11.08 | 8,959 |
| 2019-01-08 | $10.91 | $11.25 | $10.02 | $10.82 | $10.82 | 18,477 |
| 2019-01-07 | $10.75 | $11.19 | $10.47 | $10.75 | $10.75 | 19,432 |
| 2019-01-04 | $10.55 | $11.31 | $10.55 | $10.77 | $10.77 | 20,862 |
| 2019-01-03 | $10.59 | $10.59 | $10.00 | $10.25 | $10.25 | 25,314 |
| 2019-01-02 | $9.86 | $10.68 | $9.86 | $10.67 | $10.67 | 28,011 |
| 2018-12-31 | $9.50 | $9.93 | $9.50 | $9.92 | $9.92 | 66,313 |
| 2018-12-28 | $9.87 | $9.96 | $9.16 | $9.42 | $9.42 | 84,771 |
| 2018-12-27 | $9.31 | $10.11 | $9.31 | $9.81 | $9.81 | 29,652 |
| 2018-12-26 | $9.38 | $9.99 | $9.23 | $9.77 | $9.77 | 51,492 |
| 2018-12-24 | $8.65 | $9.42 | $8.65 | $9.27 | $9.27 | 27,409 |
| 2018-12-21 | $10.05 | $10.17 | $8.41 | $8.77 | $8.77 | 142,605 |
| 2018-12-20 | $10.65 | $10.70 | $10.01 | $10.02 | $10.02 | 33,951 |
| 2018-12-19 | $10.59 | $10.81 | $10.57 | $10.62 | $10.62 | 15,465 |
| 2018-12-18 | $10.93 | $10.93 | $10.53 | $10.72 | $10.72 | 25,977 |
| 2018-12-17 | $10.81 | $10.98 | $10.55 | $10.93 | $10.93 | 22,039 |
| 2018-12-14 | $10.62 | $10.98 | $10.50 | $10.80 | $10.80 | 19,343 |
| 2018-12-13 | $11.32 | $11.32 | $10.50 | $10.62 | $10.62 | 66,063 |
| 2018-12-12 | $11.46 | $11.86 | $11.02 | $11.44 | $11.44 | 22,767 |
| 2018-12-11 | $11.51 | $11.63 | $11.23 | $11.40 | $11.40 | 17,275 |
| 2018-12-10 | $11.56 | $11.80 | $11.11 | $11.69 | $11.69 | 20,331 |
| 2018-12-07 | $11.75 | $12.18 | $11.39 | $11.71 | $11.71 | 32,152 |
| 2018-12-06 | $11.77 | $11.98 | $11.63 | $11.88 | $11.88 | 20,697 |
| 2018-12-04 | $12.53 | $12.53 | $11.80 | $12.10 | $12.10 | 10,846 |
| 2018-12-03 | $12.35 | $12.58 | $12.13 | $12.58 | $12.58 | 18,339 |
| 2018-11-30 | $12.41 | $12.71 | $12.19 | $12.34 | $12.34 | 26,866 |
| 2018-11-29 | $12.40 | $12.52 | $12.40 | $12.40 | $12.40 | 12,184 |
| 2018-11-28 | $12.20 | $12.68 | $12.20 | $12.47 | $12.47 | 39,842 |
| 2018-11-27 | $12.37 | $12.37 | $12.05 | $12.08 | $12.08 | 11,083 |
| 2018-11-26 | $12.40 | $12.67 | $12.09 | $12.22 | $12.22 | 18,581 |
| 2018-11-23 | $12.22 | $12.86 | $12.22 | $12.25 | $12.25 | 4,158 |
| 2018-11-21 | $12.34 | $12.37 | $12.20 | $12.28 | $12.28 | 5,519 |
| 2018-11-20 | $12.00 | $12.66 | $12.00 | $12.26 | $12.26 | 21,562 |
| 2018-11-19 | $12.20 | $12.40 | $12.05 | $12.08 | $12.08 | 16,312 |
| 2018-11-16 | $12.34 | $12.65 | $11.94 | $12.36 | $12.36 | 16,890 |
| 2018-11-15 | $12.16 | $12.70 | $12.16 | $12.44 | $12.44 | 20,797 |
| 2018-11-14 | $12.08 | $12.35 | $12.07 | $12.17 | $12.17 | 15,496 |
| 2018-11-13 | $13.29 | $13.41 | $12.00 | $12.09 | $12.09 | 62,605 |
| 2018-11-12 | $13.71 | $13.90 | $13.06 | $13.16 | $13.16 | 36,948 |
| 2018-11-09 | $13.47 | $14.34 | $13.26 | $13.71 | $13.71 | 110,773 |
| 2018-11-08 | $12.35 | $12.47 | $12.00 | $12.47 | $12.47 | 29,691 |
| 2018-11-07 | $12.24 | $12.53 | $12.15 | $12.50 | $12.50 | 27,834 |
| 2018-11-06 | $11.86 | $12.16 | $11.86 | $12.11 | $12.11 | 13,419 |
| 2018-11-05 | $12.35 | $12.35 | $11.93 | $11.93 | $11.93 | 14,038 |
| 2018-11-02 | $12.31 | $12.50 | $12.13 | $12.35 | $12.35 | 21,906 |
| 2018-11-01 | $12.13 | $12.30 | $12.02 | $12.26 | $12.26 | 19,864 |
| 2018-10-31 | $12.10 | $12.39 | $12.02 | $12.02 | $12.02 | 14,103 |
| 2018-10-30 | $12.05 | $12.26 | $11.85 | $12.03 | $12.03 | 19,399 |
| 2018-10-29 | $11.94 | $12.27 | $11.92 | $12.06 | $12.06 | 15,607 |
| 2018-10-26 | $12.14 | $12.23 | $11.77 | $11.88 | $11.88 | 26,337 |
| 2018-10-25 | $12.06 | $12.35 | $12.06 | $12.23 | $12.23 | 12,305 |
| 2018-10-24 | $12.26 | $12.32 | $11.95 | $12.01 | $12.01 | 40,690 |
| 2018-10-23 | $12.41 | $12.52 | $11.90 | $12.37 | $12.37 | 9,430 |
| 2018-10-22 | $12.32 | $12.60 | $12.22 | $12.46 | $12.46 | 10,663 |
| 2018-10-19 | $12.47 | $12.88 | $12.27 | $12.27 | $12.27 | 9,454 |
| 2018-10-18 | $12.73 | $12.73 | $12.09 | $12.56 | $12.56 | 8,066 |
| 2018-10-17 | $12.54 | $12.82 | $12.54 | $12.72 | $12.72 | 15,538 |
| 2018-10-16 | $12.07 | $12.59 | $12.07 | $12.58 | $12.58 | 18,154 |
| 2018-10-15 | $12.10 | $12.14 | $11.70 | $12.06 | $12.06 | 13,133 |
| 2018-10-12 | $12.27 | $12.27 | $11.88 | $12.11 | $12.11 | 21,866 |
| 2018-10-11 | $12.33 | $12.53 | $12.10 | $12.11 | $12.11 | 16,893 |
| 2018-10-10 | $12.40 | $12.45 | $12.27 | $12.28 | $12.28 | 26,361 |
| 2018-10-09 | $12.39 | $12.40 | $12.33 | $12.35 | $12.35 | 28,730 |
| 2018-10-08 | $12.31 | $12.59 | $12.26 | $12.37 | $12.37 | 23,891 |
| 2018-10-05 | $11.93 | $12.67 | $11.93 | $12.33 | $12.33 | 35,553 |
| 2018-10-04 | $13.60 | $13.60 | $11.73 | $11.94 | $11.94 | 56,900 |
| 2018-10-03 | $13.34 | $13.72 | $12.84 | $13.63 | $13.63 | 10,592 |
| 2018-10-02 | $13.26 | $13.49 | $12.99 | $13.40 | $13.40 | 10,268 |
| 2018-10-01 | $13.50 | $13.65 | $13.28 | $13.35 | $13.35 | 12,988 |
| 2018-09-28 | $13.50 | $13.70 | $13.30 | $13.45 | $13.45 | 52,076 |
| 2018-09-27 | $13.05 | $13.45 | $12.86 | $13.40 | $13.40 | 15,590 |
| 2018-09-26 | $12.99 | $13.30 | $12.55 | $13.25 | $13.25 | 22,919 |
| 2018-09-25 | $12.85 | $13.15 | $12.75 | $12.90 | $12.90 | 28,639 |
| 2018-09-24 | $13.35 | $13.70 | $13.05 | $13.15 | $13.15 | 22,664 |
| 2018-09-21 | $13.15 | $13.30 | $12.90 | $13.30 | $13.30 | 74,080 |
| 2018-09-20 | $13.55 | $13.58 | $13.15 | $13.25 | $13.25 | 16,490 |
| 2018-09-19 | $13.45 | $13.65 | $13.25 | $13.60 | $13.60 | 17,266 |
| 2018-09-18 | $13.35 | $13.60 | $13.35 | $13.40 | $13.40 | 20,284 |
| 2018-09-17 | $13.75 | $13.75 | $13.25 | $13.35 | $13.35 | 17,362 |
| 2018-09-14 | $13.50 | $14.05 | $13.50 | $13.70 | $13.70 | 14,878 |
| 2018-09-13 | $13.95 | $14.05 | $13.60 | $13.65 | $13.65 | 6,506 |
| 2018-09-12 | $13.80 | $13.85 | $13.50 | $13.55 | $13.55 | 14,858 |
| 2018-09-11 | $13.75 | $13.80 | $13.65 | $13.75 | $13.75 | 17,965 |
| 2018-09-10 | $13.95 | $13.95 | $13.55 | $13.75 | $13.75 | 9,364 |
| 2018-09-07 | $14.00 | $14.10 | $13.55 | $13.85 | $13.85 | 28,240 |
| 2018-09-06 | $13.95 | $14.00 | $13.85 | $13.95 | $13.95 | 11,957 |
| 2018-09-05 | $13.85 | $14.00 | $13.68 | $13.95 | $13.95 | 28,637 |
| 2018-09-04 | $13.50 | $13.95 | $13.50 | $13.85 | $13.85 | 35,037 |
| 2018-08-31 | $13.30 | $13.70 | $13.30 | $13.65 | $13.65 | 24,687 |
| 2018-08-30 | $13.40 | $13.55 | $13.25 | $13.35 | $13.35 | 14,425 |
| 2018-08-29 | $13.55 | $13.55 | $13.15 | $13.35 | $13.35 | 16,345 |
| 2018-08-28 | $13.45 | $13.50 | $13.35 | $13.45 | $13.45 | 7,025 |
| 2018-08-27 | $13.40 | $13.85 | $13.35 | $13.45 | $13.45 | 16,862 |
| 2018-08-24 | $13.20 | $13.55 | $13.00 | $13.40 | $13.40 | 33,037 |
| 2018-08-23 | $13.10 | $13.35 | $13.05 | $13.25 | $13.25 | 11,464 |
| 2018-08-22 | $13.05 | $13.10 | $12.85 | $13.00 | $13.00 | 11,607 |
| 2018-08-21 | $13.00 | $13.10 | $12.95 | $13.00 | $13.00 | 11,148 |
| 2018-08-20 | $12.80 | $13.00 | $12.80 | $12.85 | $12.85 | 14,439 |
| 2018-08-17 | $12.95 | $13.00 | $12.85 | $12.85 | $12.85 | 9,013 |
| 2018-08-16 | $12.90 | $13.05 | $12.90 | $13.05 | $13.05 | 12,816 |
| 2018-08-15 | $12.95 | $12.95 | $12.80 | $12.80 | $12.80 | 10,739 |
| 2018-08-14 | $12.75 | $13.30 | $12.75 | $13.10 | $13.10 | 23,957 |
| 2018-08-13 | $13.35 | $13.35 | $12.65 | $12.75 | $12.75 | 38,175 |
| 2018-08-10 | $13.50 | $13.85 | $13.50 | $13.55 | $13.55 | 13,553 |
| 2018-08-09 | $13.80 | $13.95 | $13.65 | $13.75 | $13.75 | 20,025 |
| 2018-08-08 | $13.70 | $13.93 | $13.65 | $13.85 | $13.85 | 22,044 |
| 2018-08-07 | $13.35 | $13.80 | $13.35 | $13.65 | $13.65 | 26,997 |
| 2018-08-06 | $12.90 | $13.50 | $12.90 | $13.40 | $13.40 | 50,185 |
| 2018-08-03 | $13.15 | $13.30 | $12.90 | $12.95 | $12.95 | 33,732 |
| 2018-08-02 | $13.25 | $13.30 | $13.00 | $13.15 | $13.15 | 33,486 |
| 2018-08-01 | $13.05 | $13.25 | $12.88 | $13.20 | $13.20 | 41,477 |
| 2018-07-31 | $13.05 | $13.10 | $12.75 | $12.95 | $12.95 | 52,477 |
| 2018-07-30 | $13.00 | $13.15 | $12.60 | $13.00 | $13.00 | 111,309 |
| 2018-07-27 | $12.00 | $12.45 | $11.75 | $12.30 | $12.30 | 174,545 |
| 2018-07-26 | $11.40 | $11.55 | $11.33 | $11.45 | $11.45 | 41,400 |
| 2018-07-25 | $11.45 | $11.50 | $11.30 | $11.35 | $11.35 | 19,074 |
| 2018-07-24 | $11.50 | $11.55 | $11.30 | $11.30 | $11.30 | 12,723 |
| 2018-07-23 | $11.55 | $11.65 | $10.98 | $11.40 | $11.40 | 34,125 |
| 2018-07-20 | $11.50 | $11.70 | $11.50 | $11.65 | $11.65 | 26,134 |
| 2018-07-19 | $11.15 | $11.60 | $11.12 | $11.55 | $11.55 | 27,694 |
| 2018-07-18 | $11.15 | $11.25 | $10.95 | $11.10 | $11.10 | 22,925 |
| 2018-07-17 | $11.40 | $11.55 | $11.05 | $11.05 | $11.05 | 21,463 |
| 2018-07-16 | $11.20 | $11.40 | $11.15 | $11.40 | $11.40 | 16,760 |
| 2018-07-13 | $11.15 | $11.25 | $11.15 | $11.20 | $11.20 | 11,045 |
| 2018-07-12 | $10.85 | $11.15 | $10.85 | $11.05 | $11.05 | 13,442 |
| 2018-07-11 | $11.05 | $11.10 | $10.85 | $10.90 | $10.90 | 10,500 |
| 2018-07-10 | $11.15 | $11.25 | $11.00 | $11.00 | $11.00 | 17,761 |
| 2018-07-09 | $11.35 | $11.40 | $10.90 | $10.95 | $10.95 | 43,825 |
| 2018-07-06 | $11.35 | $11.55 | $11.20 | $11.30 | $11.30 | 12,200 |
| 2018-07-05 | $11.05 | $11.30 | $11.05 | $11.20 | $11.20 | 26,062 |
| 2018-07-03 | $11.15 | $11.15 | $11.00 | $11.10 | $11.10 | 13,191 |
| 2018-07-02 | $11.05 | $11.15 | $10.95 | $10.95 | $10.95 | 21,372 |
| 2018-06-29 | $11.05 | $11.10 | $10.85 | $11.05 | $11.05 | 23,150 |
| 2018-06-28 | $11.10 | $11.15 | $10.95 | $11.00 | $11.00 | 16,039 |
| 2018-06-27 | $11.20 | $11.35 | $11.00 | $11.05 | $11.05 | 19,286 |
| 2018-06-26 | $11.15 | $11.30 | $11.01 | $11.05 | $11.05 | 22,849 |
| 2018-06-25 | $11.30 | $11.30 | $11.00 | $11.15 | $11.15 | 48,779 |
| 2018-06-22 | $11.45 | $11.45 | $11.30 | $11.35 | $11.35 | 112,257 |
| 2018-06-21 | $11.70 | $11.70 | $11.25 | $11.35 | $11.35 | 28,395 |
| 2018-06-20 | $11.94 | $12.00 | $11.63 | $11.70 | $11.70 | 17,450 |
| 2018-06-19 | $12.10 | $12.10 | $11.46 | $11.70 | $11.70 | 28,936 |
| 2018-06-18 | $11.40 | $12.15 | $11.10 | $12.10 | $12.10 | 58,024 |
| 2018-06-15 | $11.10 | $11.40 | $11.10 | $11.35 | $11.35 | 50,761 |
| 2018-06-14 | $11.32 | $11.45 | $11.15 | $11.15 | $11.15 | 46,046 |
| 2018-06-13 | $11.10 | $11.40 | $11.10 | $11.35 | $11.35 | 19,563 |
| 2018-06-12 | $10.80 | $11.05 | $10.65 | $11.00 | $11.00 | 50,494 |
| 2018-06-11 | $10.50 | $10.95 | $10.50 | $10.85 | $10.85 | 35,658 |
| 2018-06-08 | $10.50 | $10.65 | $10.40 | $10.45 | $10.45 | 43,441 |
| 2018-06-07 | $10.80 | $10.85 | $10.35 | $10.55 | $10.55 | 32,979 |
| 2018-06-06 | $10.60 | $10.95 | $10.53 | $10.80 | $10.80 | 58,584 |
| 2018-06-05 | $10.65 | $10.70 | $10.45 | $10.55 | $10.55 | 47,689 |
| 2018-06-04 | $10.90 | $11.01 | $10.50 | $10.65 | $10.65 | 44,031 |
| 2018-06-01 | $10.95 | $11.00 | $10.80 | $10.85 | $10.85 | 29,071 |
| 2018-05-31 | $11.05 | $11.05 | $10.80 | $10.80 | $10.80 | 39,912 |
| 2018-05-30 | $11.05 | $11.30 | $11.05 | $11.05 | $11.05 | 40,113 |
| 2018-05-29 | $11.05 | $11.30 | $11.05 | $11.10 | $11.10 | 28,122 |
| 2018-05-25 | $11.20 | $11.35 | $10.95 | $11.10 | $11.10 | 25,643 |
| 2018-05-24 | $11.50 | $11.50 | $10.95 | $11.05 | $11.05 | 54,134 |
| 2018-05-23 | $11.35 | $11.55 | $11.30 | $11.45 | $11.45 | 26,884 |
| 2018-05-22 | $11.60 | $11.60 | $11.25 | $11.30 | $11.30 | 30,195 |
| 2018-05-21 | $11.50 | $11.75 | $11.50 | $11.60 | $11.60 | 28,441 |
| 2018-05-18 | $11.95 | $11.95 | $11.60 | $11.70 | $11.70 | 36,303 |
| 2018-05-17 | $12.00 | $12.35 | $11.80 | $11.90 | $11.90 | 27,366 |
| 2018-05-16 | $11.85 | $12.20 | $11.65 | $12.05 | $12.05 | 34,129 |
| 2018-05-15 | $11.55 | $11.85 | $11.43 | $11.75 | $11.75 | 31,967 |
| 2018-05-14 | $11.50 | $11.75 | $11.00 | $11.60 | $11.60 | 45,390 |
| 2018-05-11 | $11.80 | $11.90 | $11.30 | $11.55 | $11.55 | 50,102 |
| 2018-05-10 | $12.00 | $12.05 | $11.75 | $11.85 | $11.85 | 28,028 |
| 2018-05-09 | $12.15 | $12.15 | $11.70 | $12.05 | $12.05 | 28,322 |
| 2018-05-08 | $11.85 | $12.15 | $11.85 | $12.10 | $12.10 | 31,372 |
| 2018-05-07 | $11.75 | $12.20 | $11.75 | $11.95 | $11.95 | 30,635 |
| 2018-05-04 | $12.15 | $12.35 | $11.95 | $12.00 | $12.00 | 26,593 |
| 2018-05-03 | $12.45 | $12.65 | $12.10 | $12.20 | $12.20 | 24,978 |
| 2018-05-02 | $12.25 | $12.60 | $12.10 | $12.60 | $12.60 | 41,164 |
| 2018-05-01 | $12.25 | $12.33 | $11.90 | $12.25 | $12.25 | 31,387 |
| 2018-04-30 | $12.75 | $12.75 | $12.15 | $12.20 | $12.20 | 23,337 |
| 2018-04-27 | $12.20 | $13.20 | $11.71 | $12.80 | $12.80 | 96,522 |
| 2018-04-26 | $13.25 | $13.45 | $13.05 | $13.10 | $13.10 | 18,083 |
| 2018-04-25 | $13.35 | $13.35 | $13.20 | $13.30 | $13.30 | 18,465 |
| 2018-04-24 | $13.50 | $13.50 | $13.25 | $13.35 | $13.35 | 19,976 |
| 2018-04-23 | $13.40 | $13.48 | $13.10 | $13.40 | $13.40 | 4,572 |
| 2018-04-20 | $13.35 | $13.55 | $13.30 | $13.40 | $13.40 | 26,960 |
| 2018-04-19 | $13.50 | $13.55 | $13.35 | $13.45 | $13.45 | 14,591 |
| 2018-04-18 | $13.33 | $13.55 | $13.29 | $13.45 | $13.45 | 15,980 |
| 2018-04-17 | $13.35 | $13.55 | $13.35 | $13.45 | $13.45 | 19,558 |
| 2018-04-16 | $13.35 | $13.49 | $13.25 | $13.35 | $13.35 | 6,172 |
| 2018-04-13 | $13.50 | $13.50 | $13.20 | $13.25 | $13.25 | 13,721 |
| 2018-04-12 | $13.67 | $13.67 | $13.15 | $13.45 | $13.45 | 9,899 |
| 2018-04-11 | $13.40 | $13.60 | $13.10 | $13.55 | $13.55 | 18,286 |
| 2018-04-10 | $14.05 | $14.10 | $13.35 | $13.35 | $13.35 | 31,560 |
| 2018-04-09 | $13.75 | $14.10 | $13.70 | $14.05 | $14.05 | 26,566 |
| 2018-04-06 | $13.30 | $14.10 | $13.30 | $13.70 | $13.70 | 36,220 |
| 2018-04-05 | $12.80 | $13.45 | $12.60 | $13.35 | $13.35 | 43,207 |
| 2018-04-04 | $12.05 | $12.70 | $12.05 | $12.60 | $12.60 | 19,784 |
| 2018-04-03 | $12.00 | $12.30 | $11.60 | $12.10 | $12.10 | 26,927 |
| 2018-04-02 | $12.85 | $12.89 | $11.75 | $11.90 | $11.90 | 30,923 |
| 2018-03-29 | $12.90 | $13.15 | $12.76 | $12.90 | $12.90 | 22,782 |
| 2018-03-28 | $13.10 | $13.10 | $12.85 | $12.95 | $12.95 | 18,023 |
| 2018-03-27 | $13.15 | $13.25 | $13.05 | $13.05 | $13.05 | 10,334 |
| 2018-03-26 | $13.05 | $13.30 | $13.01 | $13.30 | $13.30 | 8,495 |
| 2018-03-23 | $13.20 | $13.30 | $13.00 | $13.00 | $13.00 | 22,358 |
| 2018-03-22 | $13.30 | $13.35 | $13.20 | $13.25 | $13.25 | 10,471 |
| 2018-03-21 | $13.30 | $13.43 | $13.15 | $13.35 | $13.35 | 22,858 |
| 2018-03-20 | $13.40 | $13.55 | $12.85 | $13.15 | $13.15 | 41,168 |
| 2018-03-19 | $13.30 | $13.85 | $13.20 | $13.75 | $13.75 | 13,013 |
| 2018-03-16 | $13.85 | $13.85 | $13.55 | $13.70 | $13.70 | 44,563 |
| 2018-03-15 | $13.53 | $13.90 | $13.40 | $13.90 | $13.90 | 15,158 |
| 2018-03-14 | $13.70 | $13.75 | $13.55 | $13.65 | $13.65 | 5,755 |
| 2018-03-13 | $13.85 | $14.00 | $13.70 | $13.75 | $13.75 | 10,527 |
| 2018-03-12 | $13.20 | $13.85 | $13.15 | $13.85 | $13.85 | 18,849 |
| 2018-03-09 | $13.60 | $13.95 | $13.05 | $13.20 | $13.20 | 49,836 |
| 2018-03-08 | $13.50 | $13.70 | $13.05 | $13.55 | $13.55 | 14,929 |
| 2018-03-07 | $13.15 | $13.80 | $13.15 | $13.55 | $13.55 | 19,718 |
| 2018-03-06 | $14.45 | $14.45 | $13.10 | $13.20 | $13.20 | 41,755 |
| 2018-03-05 | $13.35 | $14.65 | $13.35 | $14.35 | $14.35 | 44,749 |
| 2018-03-02 | $13.25 | $14.80 | $13.25 | $13.75 | $13.75 | 18,756 |
| 2018-03-01 | $13.55 | $14.15 | $13.20 | $13.35 | $13.35 | 17,888 |
| 2018-02-28 | $13.95 | $14.20 | $13.50 | $13.50 | $13.50 | 25,628 |
| 2018-02-27 | $14.35 | $14.55 | $14.00 | $14.20 | $14.20 | 44,287 |
| 2018-02-26 | $14.50 | $14.55 | $13.90 | $14.40 | $14.40 | 72,730 |
| 2018-02-23 | $14.00 | $15.30 | $14.00 | $14.75 | $14.75 | 91,536 |
| 2018-02-22 | $13.25 | $13.92 | $13.20 | $13.70 | $13.70 | 47,520 |
| 2018-02-21 | $13.25 | $13.30 | $12.50 | $13.05 | $13.05 | 70,887 |
| 2018-02-20 | $12.15 | $12.60 | $12.14 | $12.45 | $12.45 | 33,162 |
| 2018-02-16 | $12.40 | $12.56 | $12.15 | $12.25 | $12.25 | 12,699 |
| 2018-02-15 | $12.55 | $12.55 | $12.25 | $12.45 | $12.45 | 13,646 |
| 2018-02-14 | $12.00 | $12.35 | $12.00 | $12.30 | $12.30 | 33,995 |
| 2018-02-13 | $12.00 | $12.25 | $11.93 | $12.05 | $12.05 | 32,638 |
| 2018-02-12 | $12.10 | $12.25 | $11.95 | $12.05 | $12.05 | 50,155 |
| 2018-02-09 | $12.25 | $12.30 | $12.05 | $12.05 | $12.05 | 51,021 |
| 2018-02-08 | $12.45 | $12.70 | $12.20 | $12.20 | $12.20 | 27,670 |
| 2018-02-07 | $12.45 | $12.64 | $12.25 | $12.45 | $12.45 | 19,988 |
| 2018-02-06 | $12.30 | $12.65 | $12.25 | $12.55 | $12.55 | 29,609 |
| 2018-02-05 | $12.75 | $12.78 | $12.35 | $12.40 | $12.40 | 34,080 |
| 2018-02-02 | $12.85 | $12.85 | $12.70 | $12.75 | $12.75 | 21,648 |
| 2018-02-01 | $13.00 | $13.40 | $12.63 | $13.00 | $13.00 | 128,085 |
| 2018-01-31 | $12.45 | $13.10 | $12.40 | $12.95 | $12.95 | 49,823 |
| 2018-01-30 | $12.40 | $12.70 | $12.25 | $12.35 | $12.35 | 40,413 |
| 2018-01-29 | $12.15 | $12.75 | $12.15 | $12.50 | $12.50 | 27,726 |
| 2018-01-26 | $11.00 | $12.30 | $11.00 | $12.25 | $12.25 | 41,787 |
| 2018-01-25 | $12.15 | $12.20 | $11.70 | $11.90 | $11.90 | 18,533 |
| 2018-01-24 | $12.10 | $12.15 | $12.00 | $12.00 | $12.00 | 29,360 |
| 2018-01-23 | $12.10 | $12.20 | $12.05 | $12.05 | $12.05 | 15,198 |
| 2018-01-22 | $12.26 | $12.26 | $12.05 | $12.15 | $12.15 | 4,531 |
| 2018-01-19 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 15,741 |
| 2018-01-18 | $12.55 | $12.55 | $12.10 | $12.20 | $12.20 | 18,810 |
| 2018-01-17 | $12.40 | $12.61 | $12.35 | $12.60 | $12.60 | 15,023 |
| 2018-01-16 | $12.35 | $12.85 | $12.30 | $12.30 | $12.30 | 23,590 |
| 2018-01-12 | $12.60 | $12.70 | $12.30 | $12.35 | $12.35 | 13,959 |
| 2018-01-11 | $12.25 | $12.95 | $12.10 | $12.80 | $12.80 | 18,518 |
| 2018-01-10 | $12.50 | $12.50 | $12.15 | $12.25 | $12.25 | 23,590 |
| 2018-01-09 | $12.70 | $12.80 | $12.35 | $12.45 | $12.45 | 33,933 |
| 2018-01-08 | $12.20 | $12.90 | $11.80 | $12.70 | $12.70 | 39,883 |
| 2018-01-05 | $12.20 | $12.30 | $12.15 | $12.25 | $12.25 | 15,868 |
| 2018-01-04 | $12.35 | $12.45 | $12.10 | $12.10 | $12.10 | 16,385 |
| 2018-01-03 | $12.05 | $12.50 | $11.95 | $12.25 | $12.25 | 26,613 |
| 2018-01-02 | $12.15 | $12.50 | $11.90 | $12.05 | $12.05 | 27,043 |
| 2017-12-29 | $12.25 | $12.42 | $12.00 | $12.25 | $12.25 | 88,401 |
| 2017-12-28 | $12.53 | $12.53 | $12.15 | $12.35 | $12.35 | 56,325 |
| 2017-12-27 | $12.05 | $12.40 | $12.05 | $12.40 | $12.40 | 70,184 |
| 2017-12-26 | $12.00 | $12.40 | $11.95 | $12.10 | $12.10 | 38,291 |
| 2017-12-22 | $12.70 | $12.70 | $12.00 | $12.05 | $12.05 | 32,740 |
| 2017-12-21 | $12.75 | $12.90 | $12.65 | $12.70 | $12.70 | 27,936 |
| 2017-12-20 | $12.95 | $13.30 | $12.83 | $12.85 | $12.85 | 15,050 |
| 2017-12-19 | $12.90 | $13.20 | $12.70 | $12.95 | $12.95 | 33,031 |
| 2017-12-18 | $12.90 | $13.12 | $12.70 | $13.00 | $13.00 | 47,973 |
| 2017-12-15 | $12.95 | $13.35 | $12.85 | $12.95 | $12.95 | 56,045 |
| 2017-12-14 | $13.05 | $13.30 | $12.85 | $12.95 | $12.95 | 21,845 |
| 2017-12-13 | $13.20 | $13.55 | $13.15 | $13.25 | $13.25 | 13,499 |
| 2017-12-12 | $13.15 | $13.60 | $13.15 | $13.15 | $13.15 | 20,653 |
| 2017-12-11 | $13.20 | $13.25 | $13.05 | $13.15 | $13.15 | 24,153 |
| 2017-12-08 | $13.30 | $13.40 | $13.05 | $13.15 | $13.15 | 18,769 |
| 2017-12-07 | $13.25 | $13.35 | $13.10 | $13.30 | $13.30 | 14,195 |
| 2017-12-06 | $13.55 | $13.60 | $13.25 | $13.25 | $13.25 | 14,678 |
| 2017-12-05 | $13.85 | $13.85 | $13.55 | $13.55 | $13.55 | 13,992 |
| 2017-12-04 | $14.20 | $14.25 | $13.55 | $13.60 | $13.60 | 20,770 |
| 2017-12-01 | $14.60 | $14.60 | $13.90 | $14.05 | $14.05 | 19,071 |
| 2017-11-30 | $14.50 | $14.75 | $14.35 | $14.60 | $14.60 | 35,611 |
| 2017-11-29 | $14.25 | $14.55 | $13.75 | $14.50 | $14.50 | 36,875 |
| 2017-11-28 | $13.95 | $14.40 | $13.85 | $14.30 | $14.30 | 35,668 |
| 2017-11-27 | $14.30 | $14.40 | $14.15 | $14.20 | $14.20 | 25,027 |
| 2017-11-24 | $14.20 | $14.40 | $14.15 | $14.35 | $14.35 | 11,351 |
| 2017-11-22 | $14.00 | $14.25 | $13.85 | $13.90 | $13.90 | 17,482 |
| 2017-11-21 | $13.70 | $14.10 | $13.65 | $14.00 | $14.00 | 37,554 |
| 2017-11-20 | $13.40 | $13.65 | $13.10 | $13.65 | $13.65 | 46,508 |
| 2017-11-17 | $13.20 | $13.35 | $13.10 | $13.25 | $13.25 | 19,112 |
| 2017-11-16 | $12.80 | $13.55 | $12.80 | $13.30 | $13.30 | 31,231 |
| 2017-11-15 | $12.30 | $13.05 | $12.30 | $12.80 | $12.80 | 35,595 |
| 2017-11-14 | $12.45 | $12.50 | $12.25 | $12.45 | $12.45 | 52,525 |
| 2017-11-13 | $12.61 | $12.63 | $12.40 | $12.45 | $12.45 | 16,465 |
| 2017-11-10 | $12.10 | $13.40 | $12.00 | $12.40 | $12.40 | 75,848 |
| 2017-11-09 | $14.16 | $14.16 | $13.60 | $13.80 | $13.80 | 29,095 |
| 2017-11-08 | $13.85 | $14.35 | $13.85 | $14.25 | $14.25 | 34,675 |
| 2017-11-07 | $14.05 | $14.15 | $13.75 | $13.90 | $13.90 | 29,337 |
| 2017-11-06 | $13.90 | $14.25 | $13.90 | $14.15 | $14.15 | 17,203 |
| 2017-11-03 | $14.10 | $14.30 | $13.95 | $13.95 | $13.95 | 35,832 |
| 2017-11-02 | $13.80 | $14.15 | $13.65 | $14.10 | $14.10 | 51,004 |
| 2017-11-01 | $13.90 | $13.95 | $13.40 | $13.85 | $13.85 | 48,644 |
| 2017-10-31 | $13.75 | $14.10 | $13.60 | $13.70 | $13.70 | 50,115 |
| 2017-10-30 | $13.70 | $13.90 | $13.60 | $13.75 | $13.75 | 23,886 |
| 2017-10-27 | $14.10 | $14.30 | $13.45 | $13.75 | $13.75 | 35,691 |
| 2017-10-26 | $13.65 | $14.05 | $13.40 | $14.05 | $14.05 | 34,591 |
| 2017-10-25 | $13.40 | $13.65 | $13.40 | $13.55 | $13.55 | 34,701 |
| 2017-10-24 | $13.67 | $13.85 | $13.40 | $13.40 | $13.40 | 29,478 |
| 2017-10-23 | $13.12 | $13.55 | $13.12 | $13.50 | $13.50 | 21,942 |
| 2017-10-20 | $13.40 | $13.55 | $12.90 | $13.05 | $13.05 | 39,487 |
| 2017-10-19 | $13.60 | $13.60 | $13.05 | $13.35 | $13.35 | 15,505 |
| 2017-10-18 | $13.90 | $14.10 | $13.55 | $13.60 | $13.60 | 27,295 |
| 2017-10-17 | $13.60 | $13.90 | $13.60 | $13.80 | $13.80 | 31,271 |
| 2017-10-16 | $13.60 | $13.85 | $13.25 | $13.75 | $13.75 | 36,499 |
| 2017-10-13 | $13.75 | $13.90 | $13.50 | $13.55 | $13.55 | 12,315 |
| 2017-10-12 | $14.10 | $14.10 | $13.60 | $13.70 | $13.70 | 10,146 |
| 2017-10-11 | $13.85 | $14.20 | $13.65 | $13.85 | $13.85 | 36,667 |
| 2017-10-10 | $14.00 | $14.15 | $13.70 | $13.85 | $13.85 | 16,173 |
| 2017-10-09 | $13.90 | $14.20 | $13.75 | $13.90 | $13.90 | 35,300 |
| 2017-10-06 | $13.55 | $13.95 | $13.55 | $13.90 | $13.90 | 19,157 |
| 2017-10-05 | $13.80 | $14.00 | $13.70 | $13.80 | $13.80 | 23,861 |
| 2017-10-04 | $13.87 | $14.05 | $13.60 | $13.70 | $13.70 | 24,784 |
| 2017-10-03 | $13.75 | $13.95 | $13.47 | $13.90 | $13.90 | 47,004 |
| 2017-10-02 | $13.65 | $13.75 | $13.40 | $13.70 | $13.70 | 42,562 |
| 2017-09-29 | $13.40 | $13.80 | $13.35 | $13.60 | $13.60 | 49,984 |
| 2017-09-28 | $12.95 | $13.70 | $12.85 | $13.30 | $13.30 | 71,396 |
| 2017-09-27 | $12.55 | $13.25 | $12.40 | $13.00 | $13.00 | 42,428 |
| 2017-09-26 | $12.75 | $12.95 | $12.25 | $12.55 | $12.55 | 64,149 |
| 2017-09-25 | $12.80 | $12.85 | $12.60 | $12.65 | $12.65 | 12,962 |
| 2017-09-22 | $12.70 | $13.00 | $12.60 | $12.85 | $12.85 | 37,344 |
| 2017-09-21 | $12.47 | $12.95 | $12.47 | $12.75 | $12.75 | 30,240 |
| 2017-09-20 | $12.48 | $12.80 | $12.45 | $12.60 | $12.60 | 42,315 |
| 2017-09-19 | $12.65 | $12.70 | $12.10 | $12.40 | $12.40 | 59,947 |
| 2017-09-18 | $12.50 | $12.85 | $12.50 | $12.60 | $12.60 | 76,376 |
| 2017-09-15 | $12.75 | $12.75 | $12.40 | $12.50 | $12.50 | 73,074 |
| 2017-09-14 | $12.50 | $12.80 | $12.50 | $12.80 | $12.80 | 27,449 |
| 2017-09-13 | $12.35 | $12.95 | $12.35 | $12.55 | $12.55 | 43,559 |
| 2017-09-12 | $12.20 | $12.40 | $12.05 | $12.30 | $12.30 | 24,648 |
| 2017-09-11 | $12.40 | $12.50 | $12.07 | $12.20 | $12.20 | 43,295 |
| 2017-09-08 | $12.35 | $12.73 | $12.30 | $12.40 | $12.40 | 41,863 |
| 2017-09-07 | $12.60 | $12.60 | $12.08 | $12.35 | $12.35 | 95,025 |
| 2017-09-06 | $12.60 | $12.85 | $12.55 | $12.65 | $12.65 | 68,421 |
| 2017-09-05 | $12.00 | $12.63 | $11.85 | $12.60 | $12.60 | 145,826 |
| 2017-09-01 | $12.00 | $12.20 | $11.90 | $12.05 | $12.05 | 34,664 |
| 2017-08-31 | $11.65 | $12.25 | $11.50 | $12.20 | $12.20 | 84,921 |
| 2017-08-30 | $11.55 | $11.90 | $11.50 | $11.65 | $11.65 | 56,222 |
| 2017-08-29 | $11.55 | $11.95 | $11.50 | $11.50 | $11.50 | 54,136 |
| 2017-08-28 | $12.20 | $12.25 | $11.50 | $11.55 | $11.55 | 108,806 |
| 2017-08-25 | $11.80 | $12.25 | $11.75 | $12.20 | $12.20 | 63,407 |
| 2017-08-24 | $11.75 | $11.85 | $11.55 | $11.80 | $11.80 | 43,293 |
| 2017-08-23 | $11.50 | $11.65 | $11.50 | $11.60 | $11.60 | 21,218 |
| 2017-08-22 | $11.50 | $11.80 | $11.50 | $11.60 | $11.60 | 34,146 |
| 2017-08-21 | $11.65 | $11.70 | $11.50 | $11.50 | $11.50 | 31,044 |
| 2017-08-18 | $11.50 | $11.90 | $11.45 | $11.70 | $11.70 | 40,462 |
| 2017-08-17 | $11.55 | $11.55 | $11.33 | $11.50 | $11.50 | 51,339 |
| 2017-08-16 | $11.75 | $11.80 | $11.45 | $11.55 | $11.55 | 37,776 |
| 2017-08-15 | $11.95 | $12.00 | $11.70 | $11.70 | $11.70 | 35,491 |
| 2017-08-14 | $11.60 | $12.05 | $11.45 | $11.85 | $11.85 | 59,481 |
| 2017-08-11 | $11.50 | $11.65 | $11.45 | $11.45 | $11.45 | 87,083 |
| 2017-08-10 | $11.60 | $11.60 | $11.35 | $11.40 | $11.40 | 66,669 |
| 2017-08-09 | $11.50 | $11.65 | $11.43 | $11.50 | $11.50 | 100,923 |
| 2017-08-08 | $11.55 | $11.95 | $11.50 | $11.55 | $11.55 | 65,903 |
| 2017-08-07 | $11.95 | $12.00 | $11.50 | $11.50 | $11.50 | 65,107 |
| 2017-08-04 | $11.95 | $12.25 | $11.90 | $11.90 | $11.90 | 27,103 |
| 2017-08-03 | $11.60 | $12.40 | $11.50 | $11.95 | $11.95 | 65,274 |
| 2017-08-02 | $11.40 | $11.70 | $11.35 | $11.50 | $11.50 | 77,592 |
| 2017-08-01 | $11.70 | $11.97 | $11.00 | $11.35 | $11.35 | 178,313 |
| 2017-07-31 | $12.00 | $12.00 | $11.50 | $11.50 | $11.50 | 97,565 |
| 2017-07-28 | $12.15 | $12.60 | $11.75 | $11.95 | $11.95 | 89,407 |
| 2017-07-27 | $13.30 | $13.30 | $11.51 | $12.40 | $12.40 | 127,700 |
| 2017-07-26 | $14.30 | $14.35 | $13.70 | $13.80 | $13.80 | 69,346 |
| 2017-07-25 | $13.70 | $14.80 | $13.41 | $14.25 | $14.25 | 111,012 |
| 2017-07-24 | $13.45 | $13.65 | $13.40 | $13.55 | $13.55 | 31,480 |
| 2017-07-21 | $13.45 | $13.50 | $13.30 | $13.40 | $13.40 | 36,328 |
| 2017-07-20 | $13.50 | $13.50 | $11.65 | $13.33 | $13.33 | 24,300 |
| 2017-07-19 | $13.30 | $13.50 | $13.30 | $13.45 | $13.45 | 17,610 |
| 2017-07-18 | $13.40 | $13.50 | $13.33 | $13.35 | $13.35 | 49,865 |
| 2017-07-17 | $13.40 | $13.70 | $13.40 | $13.45 | $13.45 | 26,617 |
| 2017-07-14 | $13.38 | $13.50 | $13.30 | $13.45 | $13.45 | 60,777 |
| 2017-07-13 | $13.40 | $13.45 | $13.21 | $13.35 | $13.35 | 32,266 |
| 2017-07-12 | $13.10 | $13.45 | $13.10 | $13.45 | $13.45 | 30,888 |
| 2017-07-11 | $13.23 | $13.30 | $13.03 | $13.10 | $13.10 | 24,311 |
| 2017-07-10 | $13.05 | $13.40 | $13.00 | $13.05 | $13.05 | 43,949 |
| 2017-07-07 | $13.28 | $13.50 | $13.05 | $13.15 | $13.15 | 38,609 |
| 2017-07-06 | $13.15 | $13.50 | $13.10 | $13.15 | $13.15 | 39,116 |
| 2017-07-05 | $13.35 | $13.50 | $13.05 | $13.20 | $13.20 | 34,539 |
| 2017-07-03 | $13.20 | $13.40 | $13.06 | $13.35 | $13.35 | 11,282 |
| 2017-06-30 | $13.20 | $13.40 | $13.10 | $13.20 | $13.20 | 34,406 |
| 2017-06-29 | $13.60 | $13.60 | $13.15 | $13.20 | $13.20 | 29,078 |
| 2017-06-28 | $13.35 | $13.70 | $13.35 | $13.50 | $13.50 | 17,508 |
| 2017-06-27 | $13.30 | $13.50 | $13.05 | $13.35 | $13.35 | 28,597 |
| 2017-06-26 | $13.20 | $13.75 | $13.15 | $13.25 | $13.25 | 37,685 |
| 2017-06-23 | $13.20 | $13.35 | $13.20 | $13.20 | $13.20 | 55,825 |
| 2017-06-22 | $13.15 | $13.55 | $13.15 | $13.30 | $13.30 | 27,795 |
| 2017-06-21 | $13.45 | $13.70 | $13.10 | $13.15 | $13.15 | 45,543 |
| 2017-06-20 | $13.65 | $13.85 | $13.35 | $13.43 | $13.43 | 37,171 |
| 2017-06-19 | $13.70 | $13.70 | $13.60 | $13.65 | $13.65 | 28,167 |
| 2017-06-16 | $13.35 | $13.70 | $13.30 | $13.65 | $13.65 | 53,544 |
| 2017-06-15 | $13.50 | $13.55 | $13.40 | $13.50 | $13.50 | 16,925 |
| 2017-06-14 | $13.55 | $13.65 | $13.35 | $13.55 | $13.55 | 34,485 |
| 2017-06-13 | $13.40 | $13.70 | $13.35 | $13.55 | $13.55 | 48,224 |
| 2017-06-12 | $13.25 | $13.55 | $13.05 | $13.40 | $13.40 | 68,646 |
| 2017-06-09 | $13.05 | $13.35 | $13.05 | $13.20 | $13.20 | 47,245 |
| 2017-06-08 | $12.80 | $13.20 | $12.75 | $13.10 | $13.10 | 63,867 |
| 2017-06-07 | $12.75 | $13.00 | $12.60 | $12.85 | $12.85 | 36,897 |
| 2017-06-06 | $12.25 | $12.83 | $12.25 | $12.75 | $12.75 | 69,306 |
| 2017-06-05 | $12.95 | $13.00 | $12.20 | $12.45 | $12.45 | 168,580 |
| 2017-06-02 | $13.35 | $13.40 | $12.80 | $13.00 | $13.00 | 116,081 |
| 2017-06-01 | $13.15 | $13.40 | $13.00 | $13.25 | $13.25 | 61,003 |
| 2017-05-31 | $13.75 | $13.80 | $12.84 | $13.05 | $13.05 | 83,604 |
| 2017-05-30 | $13.75 | $13.95 | $13.65 | $13.65 | $13.65 | 25,266 |
| 2017-05-26 | $13.90 | $14.00 | $13.75 | $13.80 | $13.80 | 32,426 |
| 2017-05-25 | $13.95 | $14.05 | $13.75 | $13.95 | $13.95 | 53,977 |
| 2017-05-24 | $14.00 | $14.05 | $13.75 | $13.90 | $13.90 | 55,526 |
| 2017-05-23 | $14.00 | $14.05 | $13.65 | $13.85 | $13.85 | 468 |
| 2017-05-22 | $13.65 | $14.30 | $13.65 | $13.95 | $13.95 | 1,077 |
| 2017-05-19 | $14.05 | $14.10 | $13.60 | $13.60 | $13.60 | 77,980 |
| 2017-05-18 | $13.80 | $14.20 | $13.80 | $14.05 | $14.05 | 42,250 |
| 2017-05-17 | $14.05 | $14.25 | $13.90 | $13.95 | $13.95 | 59,197 |
| 2017-05-16 | $14.40 | $14.50 | $14.05 | $14.20 | $14.20 | 42,493 |
| 2017-05-15 | $14.20 | $14.50 | $14.20 | $14.45 | $14.45 | 53,637 |
| 2017-05-12 | $14.15 | $14.29 | $14.08 | $14.10 | $14.10 | 50,838 |
| 2017-05-11 | $14.15 | $14.30 | $14.00 | $14.15 | $14.15 | 47,813 |
| 2017-05-10 | $14.10 | $14.45 | $14.10 | $14.20 | $14.20 | 52,775 |
| 2017-05-09 | $14.30 | $14.50 | $14.03 | $14.20 | $14.20 | 92,433 |
| 2017-05-08 | $13.95 | $14.53 | $13.93 | $14.30 | $14.30 | 46,623 |
| 2017-05-05 | $14.60 | $14.70 | $14.00 | $14.00 | $14.00 | 53,487 |
| 2017-05-04 | $13.95 | $14.70 | $13.95 | $14.55 | $14.55 | 54,427 |
| 2017-05-03 | $13.90 | $14.10 | $13.80 | $13.90 | $13.90 | 35,694 |
| 2017-05-02 | $14.15 | $14.20 | $13.75 | $13.95 | $13.95 | 69,622 |
| 2017-05-01 | $14.21 | $14.65 | $14.00 | $14.05 | $14.05 | 68,943 |
| 2017-04-28 | $14.45 | $14.59 | $13.65 | $14.15 | $14.15 | 183,491 |
| 2017-04-27 | $15.00 | $15.98 | $14.45 | $14.55 | $14.55 | 234,084 |
| 2017-04-26 | $16.15 | $16.50 | $15.95 | $15.95 | $15.95 | 71,758 |
| 2017-04-25 | $16.15 | $16.45 | $15.85 | $16.05 | $16.05 | 35,767 |
| 2017-04-24 | $16.15 | $16.27 | $16.05 | $16.10 | $16.10 | 33,821 |
| 2017-04-21 | $15.90 | $16.10 | $15.85 | $15.85 | $15.85 | 29,821 |
| 2017-04-20 | $15.60 | $16.05 | $15.60 | $16.00 | $16.00 | 35,927 |
| 2017-04-19 | $15.60 | $16.05 | $15.50 | $15.60 | $15.60 | 31,966 |
| 2017-04-18 | $15.40 | $15.85 | $15.40 | $15.80 | $15.80 | 30,193 |
| 2017-04-17 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 21,526 |
| 2017-04-13 | $15.20 | $15.40 | $15.15 | $15.25 | $15.25 | 35,387 |
| 2017-04-12 | $15.35 | $15.38 | $15.00 | $15.05 | $15.05 | 29,952 |
| 2017-04-11 | $14.95 | $15.45 | $14.80 | $15.35 | $15.35 | 41,009 |
| 2017-04-10 | $15.35 | $15.50 | $14.90 | $14.95 | $14.95 | 41,884 |
| 2017-04-07 | $15.40 | $15.75 | $15.15 | $15.25 | $15.25 | 40,345 |
| 2017-04-06 | $15.00 | $15.60 | $14.80 | $15.50 | $15.50 | 91,905 |
| 2017-04-05 | $15.40 | $15.70 | $14.85 | $14.90 | $14.90 | 79,706 |
| 2017-04-04 | $16.00 | $16.15 | $15.20 | $15.35 | $15.35 | 76,534 |
| 2017-04-03 | $16.45 | $16.50 | $16.00 | $16.10 | $16.10 | 61,000 |
| 2017-03-31 | $16.55 | $16.95 | $16.40 | $16.45 | $16.45 | 46,601 |
| 2017-03-30 | $16.60 | $16.75 | $16.50 | $16.70 | $16.70 | 30,812 |
| 2017-03-29 | $16.70 | $16.80 | $16.65 | $16.65 | $16.65 | 21,022 |
| 2017-03-28 | $16.65 | $16.90 | $16.65 | $16.75 | $16.75 | 25,890 |
| 2017-03-27 | $16.55 | $16.80 | $16.55 | $16.70 | $16.70 | 23,863 |
| 2017-03-24 | $16.90 | $16.90 | $16.60 | $16.70 | $16.70 | 21,962 |
| 2017-03-23 | $16.85 | $17.18 | $16.75 | $16.90 | $16.90 | 25,583 |
| 2017-03-22 | $17.00 | $17.10 | $16.65 | $16.85 | $16.85 | 44,168 |
| 2017-03-21 | $17.40 | $17.65 | $16.90 | $16.90 | $16.90 | 40,457 |
| 2017-03-20 | $17.30 | $17.65 | $17.15 | $17.35 | $17.35 | 36,534 |
| 2017-03-17 | $17.00 | $17.65 | $17.00 | $17.35 | $17.35 | 62,818 |
| 2017-03-16 | $16.95 | $17.10 | $16.88 | $17.05 | $17.05 | 25,031 |
| 2017-03-15 | $17.10 | $17.15 | $16.80 | $17.00 | $17.00 | 24,643 |
| 2017-03-14 | $17.05 | $17.25 | $16.80 | $17.05 | $17.05 | 37,620 |
| 2017-03-13 | $17.20 | $17.55 | $16.75 | $17.10 | $17.10 | 33,620 |
| 2017-03-10 | $17.40 | $17.55 | $17.20 | $17.25 | $17.25 | 32,490 |
| 2017-03-09 | $17.25 | $17.35 | $17.10 | $17.25 | $17.25 | 44,078 |
| 2017-03-08 | $17.10 | $17.30 | $16.90 | $17.25 | $17.25 | 47,119 |
| 2017-03-07 | $17.15 | $17.35 | $16.90 | $17.05 | $17.05 | 43,958 |
| 2017-03-06 | $16.35 | $17.30 | $16.33 | $17.25 | $17.25 | 91,227 |
| 2017-03-03 | $16.45 | $16.60 | $16.45 | $16.60 | $16.60 | 24,290 |
| 2017-03-02 | $16.70 | $16.70 | $16.50 | $16.50 | $16.50 | 399 |
| 2017-03-01 | $16.65 | $16.70 | $16.35 | $16.70 | $16.70 | 803 |
| 2017-02-28 | $16.25 | $16.40 | $16.25 | $16.35 | $16.35 | 56,773 |
| 2017-02-27 | $16.30 | $16.55 | $16.29 | $16.40 | $16.40 | 47,604 |
| 2017-02-24 | $16.20 | $16.45 | $16.05 | $16.45 | $16.45 | 43,289 |
| 2017-02-23 | $16.25 | $16.30 | $15.90 | $16.18 | $16.18 | 50,764 |
| 2017-02-22 | $16.40 | $16.57 | $16.23 | $16.25 | $16.25 | 49,186 |
| 2017-02-21 | $16.65 | $16.70 | $16.30 | $16.45 | $16.45 | 61,319 |
| 2017-02-17 | $16.05 | $16.60 | $16.00 | $16.60 | $16.60 | 77,347 |
| 2017-02-16 | $16.25 | $16.25 | $15.63 | $16.00 | $16.00 | 56,840 |
| 2017-02-15 | $16.65 | $16.80 | $16.05 | $16.20 | $16.20 | 62,552 |
| 2017-02-14 | $16.50 | $16.75 | $16.25 | $16.75 | $16.75 | 80,542 |
| 2017-02-13 | $15.90 | $16.50 | $15.60 | $16.50 | $16.50 | 113,398 |
| 2017-02-10 | $16.10 | $16.20 | $15.65 | $15.85 | $15.85 | 61,281 |
| 2017-02-09 | $15.90 | $16.30 | $15.80 | $16.00 | $16.00 | 73,370 |
| 2017-02-08 | $15.95 | $16.05 | $15.00 | $15.70 | $15.70 | 184,376 |
| 2017-02-07 | $16.45 | $16.65 | $15.75 | $16.10 | $16.10 | 138,640 |
| 2017-02-06 | $17.10 | $17.15 | $16.50 | $16.55 | $16.55 | 140,282 |
| 2017-02-03 | $17.80 | $17.80 | $17.00 | $17.15 | $17.15 | 78,063 |
| 2017-02-02 | $17.55 | $17.75 | $17.33 | $17.65 | $17.65 | 54,416 |
| 2017-02-01 | $17.05 | $17.75 | $17.01 | $17.40 | $17.40 | 111,009 |
| 2017-01-31 | $17.45 | $17.75 | $17.15 | $17.20 | $17.20 | 177,973 |
| 2017-01-30 | $18.00 | $18.05 | $17.45 | $17.75 | $17.75 | 92,666 |
| 2017-01-27 | $18.55 | $18.60 | $18.00 | $18.20 | $18.20 | 52,709 |
| 2017-01-26 | $17.30 | $18.90 | $17.00 | $18.85 | $18.85 | 215,260 |
| 2017-01-25 | $19.25 | $19.45 | $18.75 | $18.90 | $18.90 | 83,644 |
| 2017-01-24 | $19.00 | $19.30 | $18.95 | $19.15 | $19.15 | 108,816 |
| 2017-01-23 | $19.25 | $19.35 | $19.00 | $19.00 | $19.00 | 63,788 |
| 2017-01-20 | $19.25 | $19.80 | $19.25 | $19.35 | $19.35 | 34,179 |
| 2017-01-19 | $19.90 | $19.90 | $19.00 | $19.30 | $19.30 | 42,096 |
| 2017-01-18 | $19.95 | $19.95 | $19.70 | $19.80 | $19.80 | 52,113 |
| 2017-01-17 | $20.00 | $20.15 | $19.60 | $19.85 | $19.85 | 47,427 |
| 2017-01-13 | $20.40 | $20.60 | $20.10 | $20.30 | $20.30 | 19,745 |
| 2017-01-12 | $20.35 | $20.63 | $20.13 | $20.30 | $20.30 | 35,889 |
| 2017-01-11 | $20.95 | $20.95 | $20.30 | $20.35 | $20.35 | 73,868 |
| 2017-01-10 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 40,582 |
| 2017-01-09 | $20.55 | $20.80 | $20.55 | $20.70 | $20.70 | 13,180 |
| 2017-01-06 | $21.30 | $21.30 | $20.60 | $20.80 | $20.80 | 21,701 |
| 2017-01-05 | $21.40 | $21.50 | $21.10 | $21.30 | $21.30 | 25,261 |
| 2017-01-04 | $21.40 | $21.40 | $20.80 | $21.30 | $21.30 | 17,945 |
| 2017-01-03 | $21.00 | $21.20 | $19.75 | $21.15 | $21.15 | 84,313 |
| 2016-12-30 | $21.25 | $21.35 | $20.45 | $20.70 | $20.70 | 67,581 |
| 2016-12-29 | $21.30 | $21.30 | $21.15 | $21.25 | $21.25 | 18,283 |
| 2016-12-28 | $21.35 | $21.35 | $21.10 | $21.10 | $21.10 | 15,275 |
| 2016-12-27 | $21.05 | $21.60 | $20.76 | $21.35 | $21.35 | 24,100 |
| 2016-12-23 | $21.10 | $21.45 | $21.05 | $21.45 | $21.45 | 40,256 |
| 2016-12-22 | $21.00 | $21.25 | $20.75 | $21.05 | $21.05 | 25,067 |
| 2016-12-21 | $21.20 | $21.22 | $20.60 | $20.95 | $20.95 | 47,546 |
| 2016-12-20 | $20.65 | $21.10 | $20.40 | $21.10 | $21.10 | 29,059 |
| 2016-12-19 | $19.95 | $20.70 | $19.95 | $20.50 | $20.50 | 50,503 |
| 2016-12-16 | $20.90 | $20.90 | $19.98 | $20.05 | $20.05 | 79,833 |
| 2016-12-15 | $20.55 | $21.15 | $20.45 | $20.80 | $20.80 | 74,268 |
| 2016-12-14 | $21.25 | $21.30 | $20.30 | $20.55 | $20.55 | 39,521 |
| 2016-12-13 | $20.30 | $21.10 | $20.25 | $21.10 | $21.10 | 95,438 |
| 2016-12-12 | $20.15 | $20.30 | $20.10 | $20.25 | $20.25 | 41,894 |
| 2016-12-09 | $20.00 | $20.15 | $19.90 | $20.05 | $20.05 | 34,307 |
| 2016-12-08 | $19.90 | $20.25 | $19.85 | $19.95 | $19.95 | 88,246 |
| 2016-12-07 | $19.95 | $20.03 | $19.11 | $19.90 | $19.90 | 70,007 |
| 2016-12-06 | $19.60 | $19.95 | $19.50 | $19.95 | $19.95 | 42,399 |
| 2016-12-05 | $19.00 | $19.50 | $18.95 | $19.50 | $19.50 | 27,893 |
| 2016-12-02 | $19.00 | $19.00 | $18.70 | $18.95 | $18.95 | 18,178 |
| 2016-12-01 | $19.35 | $19.65 | $18.90 | $19.10 | $19.10 | 29,303 |
| 2016-11-30 | $19.95 | $19.95 | $19.00 | $19.20 | $19.20 | 29,007 |
| 2016-11-29 | $19.50 | $20.00 | $19.38 | $19.75 | $19.75 | 106,449 |
| 2016-11-28 | $19.35 | $19.40 | $19.03 | $19.35 | $19.35 | 37,967 |
| 2016-11-25 | $19.55 | $19.55 | $18.93 | $19.45 | $19.45 | 23,051 |
| 2016-11-23 | $19.30 | $19.65 | $18.85 | $19.40 | $19.40 | 29,889 |
| 2016-11-22 | $19.00 | $19.65 | $18.75 | $19.30 | $19.30 | 50,764 |
| 2016-11-21 | $19.75 | $19.85 | $19.40 | $19.55 | $19.55 | 52,767 |
| 2016-11-18 | $19.20 | $19.60 | $18.82 | $19.60 | $19.60 | 45,709 |
| 2016-11-17 | $19.35 | $19.35 | $18.90 | $19.20 | $19.20 | 37,161 |
| 2016-11-16 | $18.95 | $19.30 | $18.95 | $19.20 | $19.20 | 59,794 |
| 2016-11-15 | $19.10 | $19.10 | $18.35 | $18.90 | $18.90 | 39,048 |
| 2016-11-14 | $19.35 | $19.50 | $18.90 | $19.45 | $19.45 | 50,714 |
| 2016-11-11 | $18.70 | $19.25 | $18.27 | $19.25 | $19.25 | 75,333 |
| 2016-11-10 | $17.70 | $18.80 | $17.35 | $18.70 | $18.70 | 49,738 |
| 2016-11-09 | $16.55 | $18.55 | $16.45 | $18.45 | $18.45 | 61,864 |
| 2016-11-08 | $16.85 | $17.05 | $16.35 | $16.85 | $16.85 | 24,085 |
| 2016-11-07 | $16.80 | $17.00 | $16.40 | $16.90 | $16.90 | 20,707 |
| 2016-11-04 | $16.54 | $16.60 | $16.10 | $16.35 | $16.35 | 19,398 |
| 2016-11-03 | $16.25 | $16.47 | $16.15 | $16.25 | $16.25 | 29,713 |
| 2016-11-02 | $16.25 | $16.55 | $16.15 | $16.30 | $16.30 | 23,877 |
| 2016-11-01 | $16.80 | $16.80 | $16.20 | $16.35 | $16.35 | 21,366 |
| 2016-10-31 | $16.70 | $17.00 | $16.40 | $16.75 | $16.75 | 19,128 |
| 2016-10-28 | $16.10 | $17.10 | $16.01 | $16.45 | $16.45 | 26,790 |
| 2016-10-27 | $17.65 | $18.15 | $16.15 | $16.25 | $16.25 | 77,302 |
| 2016-10-26 | $18.20 | $18.20 | $17.35 | $17.50 | $17.50 | 71,375 |
| 2016-10-25 | $18.30 | $18.40 | $18.15 | $18.40 | $18.40 | 14,189 |
| 2016-10-24 | $18.15 | $18.35 | $17.90 | $18.20 | $18.20 | 25,547 |
| 2016-10-21 | $18.10 | $18.25 | $17.80 | $17.95 | $17.95 | 18,928 |
| 2016-10-20 | $18.25 | $18.30 | $18.00 | $18.20 | $18.20 | 26,337 |
| 2016-10-19 | $18.25 | $18.40 | $18.00 | $18.35 | $18.35 | 16,861 |
| 2016-10-18 | $18.25 | $18.50 | $17.96 | $18.30 | $18.30 | 15,168 |
| 2016-10-17 | $18.20 | $18.20 | $17.78 | $17.95 | $17.95 | 18,478 |
| 2016-10-14 | $18.27 | $18.36 | $18.01 | $18.11 | $18.11 | 8,694 |
| 2016-10-13 | $18.44 | $18.53 | $18.08 | $18.14 | $18.14 | 30,708 |
| 2016-10-12 | $18.50 | $18.78 | $18.34 | $18.65 | $18.65 | 17,284 |
| 2016-10-11 | $18.75 | $18.75 | $18.36 | $18.57 | $18.57 | 15,684 |
| 2016-10-10 | $18.79 | $18.98 | $18.79 | $18.87 | $18.87 | 9,968 |
| 2016-10-07 | $18.42 | $18.79 | $18.42 | $18.76 | $18.76 | 7,251 |
| 2016-10-06 | $18.71 | $18.71 | $18.40 | $18.58 | $18.58 | 14,850 |
| 2016-10-05 | $18.75 | $18.75 | $18.48 | $18.64 | $18.64 | 12,425 |
| 2016-10-04 | $18.50 | $18.53 | $18.30 | $18.47 | $18.47 | 20,667 |
| 2016-10-03 | $18.65 | $18.71 | $18.35 | $18.43 | $18.43 | 16,831 |
| 2016-09-30 | $18.68 | $18.88 | $18.34 | $18.80 | $18.80 | 26,617 |
| 2016-09-29 | $18.57 | $18.65 | $18.22 | $18.29 | $18.29 | 21,144 |
| 2016-09-28 | $18.51 | $18.65 | $18.45 | $18.62 | $18.62 | 12,678 |
| 2016-09-27 | $18.65 | $19.03 | $18.41 | $18.59 | $18.59 | 59,713 |
| 2016-09-26 | $18.50 | $18.76 | $18.32 | $18.57 | $18.57 | 36,332 |
| 2016-09-23 | $19.00 | $19.27 | $18.48 | $18.53 | $18.53 | 15,602 |
| 2016-09-22 | $18.80 | $19.39 | $18.80 | $18.99 | $18.99 | 70,255 |
| 2016-09-21 | $18.64 | $18.86 | $18.50 | $18.63 | $18.63 | 17,635 |
| 2016-09-20 | $18.77 | $18.77 | $18.29 | $18.54 | $18.54 | 11,770 |
| 2016-09-19 | $18.45 | $18.87 | $18.45 | $18.62 | $18.62 | 16,365 |
| 2016-09-16 | $18.35 | $18.57 | $18.26 | $18.44 | $18.44 | 64,299 |
| 2016-09-15 | $17.85 | $18.40 | $17.85 | $18.31 | $18.31 | 22,412 |
| 2016-09-14 | $18.17 | $18.19 | $17.87 | $17.98 | $17.98 | 30,489 |
| 2016-09-13 | $18.38 | $18.52 | $18.01 | $18.08 | $18.08 | 20,401 |
| 2016-09-12 | $17.70 | $18.42 | $17.70 | $18.41 | $18.41 | 24,194 |
| 2016-09-09 | $18.17 | $18.17 | $17.78 | $17.80 | $17.80 | 35,595 |
| 2016-09-08 | $18.13 | $18.27 | $17.96 | $18.17 | $18.17 | 14,608 |
| 2016-09-07 | $18.00 | $18.25 | $17.95 | $18.19 | $18.19 | 27,566 |
| 2016-09-06 | $17.91 | $18.16 | $17.90 | $18.00 | $18.00 | 14,937 |
| 2016-09-02 | $18.27 | $18.27 | $17.95 | $18.00 | $18.00 | 14,681 |
| 2016-09-01 | $17.88 | $18.26 | $17.88 | $18.19 | $18.19 | 27,444 |
| 2016-08-31 | $18.75 | $18.75 | $18.09 | $18.12 | $18.12 | 49,831 |
| 2016-08-30 | $18.24 | $18.95 | $18.23 | $18.81 | $18.81 | 57,928 |
| 2016-08-29 | $17.82 | $18.29 | $17.80 | $18.23 | $18.23 | 32,644 |
| 2016-08-26 | $17.89 | $17.99 | $17.65 | $17.87 | $17.87 | 25,687 |
| 2016-08-25 | $18.00 | $18.00 | $17.61 | $17.93 | $17.93 | 26,805 |
| 2016-08-24 | $17.90 | $18.02 | $17.75 | $17.81 | $17.81 | 25,014 |
| 2016-08-23 | $17.91 | $18.23 | $17.79 | $17.84 | $17.84 | 39,862 |
| 2016-08-22 | $18.09 | $18.09 | $17.59 | $17.78 | $17.78 | 28,549 |
| 2016-08-19 | $18.22 | $18.36 | $18.03 | $18.07 | $18.07 | 33,878 |
| 2016-08-18 | $17.87 | $18.33 | $17.70 | $18.25 | $18.25 | 75,609 |
| 2016-08-17 | $17.18 | $17.93 | $16.82 | $17.72 | $17.72 | 192,640 |
| 2016-08-16 | $18.85 | $18.85 | $17.70 | $17.77 | $17.77 | 161,605 |
| 2016-08-15 | $19.60 | $19.70 | $18.98 | $19.00 | $19.00 | 69,642 |
| 2016-08-12 | $19.42 | $19.75 | $19.35 | $19.73 | $19.73 | 27,646 |
| 2016-08-11 | $19.73 | $19.79 | $19.41 | $19.46 | $19.46 | 17,570 |
| 2016-08-10 | $19.90 | $19.94 | $19.58 | $19.60 | $19.60 | 18,761 |
| 2016-08-09 | $19.67 | $19.96 | $19.41 | $19.88 | $19.88 | 39,689 |
| 2016-08-08 | $19.51 | $19.74 | $18.84 | $19.61 | $19.61 | 33,602 |
| 2016-08-05 | $19.03 | $19.62 | $18.86 | $19.41 | $19.41 | 42,457 |
| 2016-08-04 | $18.91 | $19.17 | $18.75 | $19.00 | $19.00 | 40,239 |
| 2016-08-03 | $19.35 | $19.35 | $18.76 | $18.98 | $18.98 | 52,949 |
| 2016-08-02 | $19.83 | $19.90 | $19.07 | $19.35 | $19.35 | 66,206 |
| 2016-08-01 | $20.02 | $20.25 | $20.02 | $20.05 | $20.05 | 92,953 |
| 2016-07-29 | $19.55 | $20.10 | $19.37 | $20.01 | $20.01 | 171,259 |
| 2016-07-28 | $20.21 | $20.28 | $18.82 | $19.35 | $19.35 | 192,530 |
| 2016-07-27 | $19.00 | $19.79 | $18.51 | $19.67 | $19.67 | 83,253 |
| 2016-07-26 | $18.43 | $19.05 | $18.43 | $18.86 | $18.86 | 35,847 |
| 2016-07-25 | $18.52 | $18.63 | $18.25 | $18.39 | $18.39 | 20,634 |
| 2016-07-22 | $18.69 | $18.73 | $18.52 | $18.59 | $18.59 | 16,634 |
| 2016-07-21 | $18.52 | $18.65 | $18.26 | $18.60 | $18.60 | 19,542 |
| 2016-07-20 | $18.31 | $18.56 | $18.31 | $18.46 | $18.46 | 48,968 |
| 2016-07-19 | $18.33 | $18.49 | $18.19 | $18.22 | $18.22 | 47,745 |
| 2016-07-18 | $18.20 | $18.50 | $18.20 | $18.42 | $18.42 | 41,134 |
| 2016-07-15 | $18.33 | $18.33 | $18.04 | $18.24 | $18.24 | 79,016 |
| 2016-07-14 | $18.28 | $18.36 | $18.10 | $18.16 | $18.16 | 35,467 |
| 2016-07-13 | $18.14 | $18.58 | $18.10 | $18.21 | $18.21 | 53,564 |
| 2016-07-12 | $18.26 | $18.26 | $17.90 | $17.97 | $17.97 | 30,256 |
| 2016-07-11 | $17.71 | $18.28 | $17.59 | $18.08 | $18.08 | 49,053 |
| 2016-07-08 | $17.55 | $17.86 | $17.40 | $17.67 | $17.67 | 43,526 |
| 2016-07-07 | $17.42 | $17.72 | $17.29 | $17.56 | $17.56 | 41,813 |
| 2016-07-06 | $17.27 | $17.88 | $17.06 | $17.49 | $17.49 | 28,365 |
| 2016-07-05 | $17.75 | $17.83 | $17.35 | $17.38 | $17.38 | 54,476 |
| 2016-07-01 | $17.94 | $18.16 | $17.72 | $17.87 | $17.87 | 35,353 |
| 2016-06-30 | $17.77 | $18.03 | $17.62 | $17.89 | $17.89 | 49,312 |
| 2016-06-29 | $18.00 | $18.00 | $17.62 | $17.76 | $17.76 | 25,479 |
| 2016-06-28 | $17.62 | $17.99 | $17.46 | $17.69 | $17.69 | 23,012 |
| 2016-06-27 | $17.39 | $17.54 | $17.19 | $17.39 | $17.39 | 92,972 |
| 2016-06-24 | $17.61 | $18.09 | $17.43 | $17.76 | $17.76 | 102,078 |
| 2016-06-23 | $18.28 | $18.44 | $18.13 | $18.31 | $18.31 | 26,504 |
| 2016-06-22 | $18.68 | $18.78 | $18.02 | $18.07 | $18.07 | 41,321 |
| 2016-06-21 | $18.48 | $18.92 | $18.47 | $18.65 | $18.65 | 38,594 |
| 2016-06-20 | $18.29 | $18.57 | $18.01 | $18.51 | $18.51 | 50,987 |
| 2016-06-17 | $18.38 | $18.41 | $17.88 | $17.99 | $17.99 | 51,911 |
| 2016-06-16 | $17.91 | $18.41 | $17.62 | $18.29 | $18.29 | 47,714 |
| 2016-06-15 | $18.12 | $18.18 | $17.93 | $17.95 | $17.95 | 13,108 |
| 2016-06-14 | $18.41 | $18.41 | $17.91 | $18.14 | $18.14 | 16,472 |
| 2016-06-13 | $18.16 | $18.45 | $17.99 | $18.10 | $18.10 | 33,865 |
| 2016-06-10 | $18.15 | $18.70 | $18.03 | $18.22 | $18.22 | 37,123 |
| 2016-06-09 | $18.15 | $18.31 | $18.13 | $18.28 | $18.28 | 15,864 |
| 2016-06-08 | $18.07 | $18.34 | $17.99 | $18.19 | $18.19 | 36,042 |
| 2016-06-07 | $18.32 | $18.38 | $18.04 | $18.05 | $18.05 | 17,154 |
| 2016-06-06 | $18.16 | $18.49 | $18.15 | $18.29 | $18.29 | 34,405 |
| 2016-06-03 | $18.15 | $18.30 | $17.85 | $18.20 | $18.20 | 28,969 |
| 2016-06-02 | $17.72 | $18.28 | $17.72 | $18.25 | $18.25 | 51,394 |
| 2016-06-01 | $18.00 | $18.00 | $17.48 | $17.82 | $17.82 | 32,761 |
| 2016-05-31 | $17.83 | $18.24 | $17.78 | $18.11 | $18.11 | 51,930 |
| 2016-05-27 | $17.51 | $17.90 | $17.51 | $17.82 | $17.82 | 14,566 |
| 2016-05-26 | $17.75 | $17.76 | $17.20 | $17.55 | $17.55 | 43,587 |
| 2016-05-25 | $17.50 | $17.87 | $17.47 | $17.86 | $17.86 | 27,526 |
| 2016-05-24 | $16.99 | $17.58 | $16.86 | $17.55 | $17.55 | 51,055 |
| 2016-05-23 | $17.25 | $17.25 | $16.90 | $16.95 | $16.95 | 24,258 |
| 2016-05-20 | $16.95 | $17.18 | $16.82 | $17.18 | $17.18 | 40,705 |
| 2016-05-19 | $17.71 | $17.71 | $16.87 | $16.91 | $16.91 | 63,131 |
| 2016-05-18 | $17.39 | $17.97 | $17.39 | $17.76 | $17.76 | 52,456 |
| 2016-05-17 | $17.75 | $18.00 | $17.33 | $17.46 | $17.46 | 46,476 |
| 2016-05-16 | $17.54 | $18.00 | $17.54 | $17.74 | $17.74 | 25,983 |
| 2016-05-13 | $17.95 | $17.97 | $17.50 | $17.60 | $17.60 | 26,983 |
| 2016-05-12 | $17.90 | $18.08 | $17.50 | $17.66 | $17.66 | 31,125 |
| 2016-05-11 | $17.95 | $18.23 | $17.83 | $17.87 | $17.87 | 27,649 |
| 2016-05-10 | $18.33 | $18.33 | $17.93 | $18.02 | $18.02 | 61,489 |
| 2016-05-09 | $18.19 | $18.37 | $18.05 | $18.14 | $18.14 | 21,899 |
| 2016-05-06 | $18.11 | $18.29 | $17.93 | $18.16 | $18.16 | 45,332 |
| 2016-05-05 | $18.48 | $18.66 | $18.11 | $18.11 | $18.11 | 21,570 |
| 2016-05-04 | $18.60 | $18.69 | $18.13 | $18.25 | $18.25 | 51,157 |
| 2016-05-03 | $18.78 | $18.82 | $18.48 | $18.64 | $18.64 | 37,523 |
| 2016-05-02 | $18.48 | $18.89 | $18.43 | $18.79 | $18.79 | 66,005 |
| 2016-04-29 | $18.57 | $18.87 | $18.38 | $18.56 | $18.56 | 66,150 |
| 2016-04-28 | $18.01 | $18.99 | $18.01 | $18.57 | $18.57 | 204,503 |
| 2016-04-27 | $16.76 | $17.00 | $16.60 | $16.96 | $16.96 | 67,985 |
| 2016-04-26 | $16.49 | $16.80 | $16.39 | $16.73 | $16.73 | 42,243 |
| 2016-04-25 | $16.55 | $16.55 | $16.05 | $16.34 | $16.34 | 19,646 |
| 2016-04-22 | $16.59 | $16.80 | $16.40 | $16.46 | $16.46 | 29,570 |
| 2016-04-21 | $16.59 | $16.96 | $16.23 | $16.55 | $16.55 | 28,959 |
| 2016-04-20 | $16.40 | $16.59 | $16.17 | $16.34 | $16.34 | 29,219 |
| 2016-04-19 | $16.30 | $16.43 | $16.15 | $16.16 | $16.16 | 14,399 |
| 2016-04-18 | $16.26 | $16.43 | $16.25 | $16.41 | $16.41 | 10,826 |
| 2016-04-15 | $16.40 | $16.55 | $16.26 | $16.26 | $16.26 | 12,170 |
| 2016-04-14 | $16.33 | $16.50 | $16.20 | $16.45 | $16.45 | 20,634 |
| 2016-04-13 | $15.89 | $16.47 | $15.85 | $16.38 | $16.38 | 52,473 |
| 2016-04-12 | $16.12 | $16.34 | $15.63 | $15.81 | $15.81 | 32,768 |
| 2016-04-11 | $16.28 | $16.61 | $15.95 | $16.17 | $16.17 | 37,747 |
| 2016-04-08 | $15.90 | $16.28 | $15.70 | $16.26 | $16.26 | 34,257 |
| 2016-04-07 | $15.46 | $15.87 | $15.40 | $15.71 | $15.71 | 44,519 |
| 2016-04-06 | $15.37 | $15.80 | $15.37 | $15.61 | $15.61 | 51,412 |
| 2016-04-05 | $15.54 | $15.58 | $15.27 | $15.40 | $15.40 | 51,736 |
| 2016-04-04 | $15.84 | $15.85 | $15.47 | $15.60 | $15.60 | 38,472 |
| 2016-04-01 | $15.91 | $16.25 | $15.69 | $15.78 | $15.78 | 27,392 |
| 2016-03-31 | $16.01 | $16.24 | $15.57 | $16.07 | $16.07 | 53,302 |
| 2016-03-30 | $16.13 | $16.18 | $15.95 | $15.98 | $15.98 | 56,693 |
| 2016-03-29 | $15.02 | $16.00 | $15.02 | $15.97 | $15.97 | 51,469 |
| 2016-03-28 | $15.42 | $15.62 | $15.00 | $15.16 | $15.16 | 38,269 |
| 2016-03-24 | $14.93 | $15.60 | $14.93 | $15.35 | $15.35 | 22,437 |
| 2016-03-23 | $15.48 | $15.65 | $15.01 | $15.06 | $15.06 | 31,250 |
| 2016-03-22 | $15.56 | $15.96 | $15.48 | $15.55 | $15.55 | 37,461 |
| 2016-03-21 | $15.43 | $15.80 | $15.24 | $15.52 | $15.52 | 26,704 |
| 2016-03-18 | $14.84 | $15.72 | $14.48 | $15.55 | $15.55 | 79,477 |
| 2016-03-17 | $14.54 | $14.90 | $14.35 | $14.76 | $14.76 | 48,134 |
| 2016-03-16 | $14.41 | $14.70 | $14.10 | $14.53 | $14.53 | 25,749 |
| 2016-03-15 | $15.28 | $15.28 | $14.34 | $14.45 | $14.45 | 36,072 |
| 2016-03-14 | $14.49 | $15.37 | $14.49 | $15.30 | $15.30 | 59,916 |
| 2016-03-11 | $14.47 | $14.55 | $14.28 | $14.54 | $14.54 | 32,945 |
| 2016-03-10 | $14.31 | $14.42 | $14.20 | $14.29 | $14.29 | 42,278 |
| 2016-03-09 | $14.48 | $14.48 | $14.22 | $14.28 | $14.28 | 38,580 |
| 2016-03-08 | $14.53 | $14.63 | $14.41 | $14.45 | $14.45 | 27,504 |
| 2016-03-07 | $14.67 | $14.86 | $14.50 | $14.59 | $14.59 | 37,821 |
| 2016-03-04 | $14.74 | $14.90 | $14.62 | $14.68 | $14.68 | 44,988 |
| 2016-03-03 | $14.80 | $14.93 | $14.64 | $14.75 | $14.75 | 49,399 |
| 2016-03-02 | $14.78 | $14.84 | $14.66 | $14.78 | $14.78 | 17,176 |
| 2016-03-01 | $14.62 | $14.84 | $14.45 | $14.75 | $14.75 | 30,407 |
| 2016-02-29 | $14.75 | $14.92 | $14.50 | $14.53 | $14.53 | 42,616 |
| 2016-02-26 | $14.96 | $15.00 | $14.65 | $14.73 | $14.73 | 34,362 |
| 2016-02-25 | $14.26 | $14.85 | $14.20 | $14.84 | $14.84 | 31,438 |
| 2016-02-24 | $14.08 | $14.32 | $14.00 | $14.26 | $14.26 | 33,522 |
| 2016-02-23 | $14.14 | $14.31 | $14.09 | $14.21 | $14.21 | 19,385 |
| 2016-02-22 | $14.23 | $14.34 | $14.00 | $14.23 | $14.23 | 38,665 |
| 2016-02-19 | $14.05 | $14.48 | $13.89 | $13.95 | $13.95 | 48,447 |
| 2016-02-18 | $14.33 | $14.47 | $13.80 | $14.07 | $14.07 | 37,603 |
| 2016-02-17 | $14.07 | $14.56 | $14.07 | $14.32 | $14.32 | 79,573 |
| 2016-02-16 | $13.82 | $14.35 | $13.08 | $13.89 | $13.89 | 102,552 |
| 2016-02-12 | $13.76 | $13.79 | $13.34 | $13.59 | $13.59 | 21,919 |
| 2016-02-11 | $13.48 | $13.82 | $13.43 | $13.57 | $13.57 | 33,709 |
| 2016-02-10 | $13.66 | $13.96 | $13.64 | $13.75 | $13.75 | 54,638 |
| 2016-02-09 | $13.39 | $13.98 | $13.12 | $13.48 | $13.48 | 55,809 |
| 2016-02-08 | $13.13 | $13.59 | $13.00 | $13.57 | $13.57 | 54,104 |
| 2016-02-05 | $13.78 | $13.83 | $13.44 | $13.49 | $13.49 | 53,971 |
| 2016-02-04 | $13.73 | $14.00 | $13.46 | $13.86 | $13.86 | 28,905 |
| 2016-02-03 | $14.14 | $14.25 | $13.39 | $13.88 | $13.88 | 37,641 |
| 2016-02-02 | $14.38 | $14.38 | $13.73 | $14.05 | $14.05 | 52,501 |
| 2016-02-01 | $14.65 | $14.89 | $13.72 | $14.53 | $14.53 | 309,907 |
| 2016-01-29 | $13.94 | $15.00 | $13.94 | $14.80 | $14.80 | 140,763 |
| 2016-01-28 | $14.00 | $14.62 | $13.11 | $13.93 | $13.93 | 135,480 |
| 2016-01-27 | $13.80 | $13.86 | $12.80 | $12.98 | $12.98 | 45,207 |
| 2016-01-26 | $13.45 | $13.81 | $13.41 | $13.77 | $13.77 | 53,974 |
| 2016-01-25 | $13.75 | $13.92 | $13.27 | $13.31 | $13.31 | 32,348 |
| 2016-01-22 | $13.73 | $13.74 | $13.41 | $13.73 | $13.73 | 38,361 |
| 2016-01-21 | $13.81 | $13.99 | $13.21 | $13.48 | $13.48 | 34,934 |
| 2016-01-20 | $12.99 | $14.03 | $12.78 | $13.77 | $13.77 | 58,470 |
| 2016-01-19 | $12.89 | $13.53 | $12.57 | $13.21 | $13.21 | 136,396 |
| 2016-01-15 | $12.86 | $13.19 | $12.27 | $12.66 | $12.66 | 95,116 |
| 2016-01-14 | $12.75 | $13.50 | $12.57 | $13.26 | $13.26 | 100,678 |
| 2016-01-13 | $12.90 | $13.03 | $12.45 | $12.65 | $12.65 | 33,961 |
| 2016-01-12 | $12.81 | $12.89 | $12.48 | $12.82 | $12.82 | 29,242 |
| 2016-01-11 | $12.67 | $12.71 | $12.38 | $12.67 | $12.67 | 21,792 |
| 2016-01-08 | $12.43 | $12.82 | $12.35 | $12.56 | $12.56 | 45,527 |
| 2016-01-07 | $12.65 | $13.18 | $12.32 | $12.40 | $12.40 | 37,925 |
| 2016-01-06 | $13.06 | $13.16 | $12.71 | $12.72 | $12.72 | 28,397 |
| 2016-01-05 | $13.18 | $13.42 | $12.89 | $13.23 | $13.23 | 27,629 |
| 2016-01-04 | $13.36 | $13.86 | $12.46 | $13.07 | $13.07 | 77,348 |
| 2015-12-31 | $14.01 | $14.04 | $13.38 | $13.41 | $13.41 | 38,835 |
| 2015-12-30 | $14.10 | $14.22 | $14.01 | $14.02 | $14.02 | 34,873 |
| 2015-12-29 | $14.12 | $14.48 | $14.01 | $14.06 | $14.06 | 37,428 |
| 2015-12-28 | $14.13 | $14.26 | $13.95 | $14.01 | $14.01 | 25,934 |
| 2015-12-24 | $14.00 | $14.45 | $13.97 | $14.27 | $14.27 | 17,531 |
| 2015-12-23 | $13.71 | $14.00 | $13.62 | $13.95 | $13.95 | 26,647 |
| 2015-12-22 | $13.39 | $13.64 | $13.21 | $13.57 | $13.57 | 33,485 |
| 2015-12-21 | $13.25 | $13.39 | $13.17 | $13.38 | $13.38 | 45,081 |
| 2015-12-18 | $13.25 | $13.48 | $13.07 | $13.20 | $13.20 | 75,337 |
| 2015-12-17 | $13.25 | $13.50 | $13.19 | $13.34 | $13.34 | 32,294 |
| 2015-12-16 | $13.08 | $13.42 | $13.08 | $13.31 | $13.31 | 47,247 |
| 2015-12-15 | $12.61 | $13.02 | $12.47 | $12.94 | $12.94 | 31,297 |
| 2015-12-14 | $12.33 | $12.57 | $12.25 | $12.53 | $12.53 | 32,307 |
| 2015-12-11 | $12.27 | $12.36 | $12.02 | $12.25 | $12.25 | 61,492 |
| 2015-12-10 | $12.70 | $12.77 | $12.42 | $12.49 | $12.49 | 67,681 |
| 2015-12-09 | $12.81 | $12.97 | $12.61 | $12.65 | $12.65 | 38,776 |
| 2015-12-08 | $12.93 | $12.95 | $12.58 | $12.87 | $12.87 | 34,288 |
| 2015-12-07 | $12.92 | $12.96 | $12.54 | $12.59 | $12.59 | 41,268 |
| 2015-12-04 | $12.75 | $12.97 | $12.50 | $12.86 | $12.86 | 50,907 |
| 2015-12-03 | $13.15 | $13.25 | $12.76 | $12.76 | $12.76 | 36,477 |
| 2015-12-02 | $13.38 | $13.54 | $13.05 | $13.19 | $13.19 | 37,747 |
| 2015-12-01 | $13.74 | $13.80 | $13.34 | $13.51 | $13.51 | 52,958 |
| 2015-11-30 | $14.00 | $14.00 | $13.48 | $13.51 | $13.51 | 43,228 |
| 2015-11-27 | $13.47 | $14.08 | $13.46 | $13.92 | $13.92 | 24,756 |
| 2015-11-25 | $13.70 | $13.70 | $13.30 | $13.48 | $13.48 | 33,701 |
| 2015-11-24 | $13.50 | $13.72 | $13.33 | $13.63 | $13.63 | 31,265 |
| 2015-11-23 | $13.21 | $14.29 | $13.21 | $13.64 | $13.64 | 85,745 |
| 2015-11-20 | $13.04 | $13.58 | $13.04 | $13.24 | $13.24 | 47,615 |
| 2015-11-19 | $12.91 | $13.70 | $12.86 | $12.91 | $12.91 | 99,148 |
| 2015-11-18 | $12.34 | $12.68 | $12.33 | $12.66 | $12.66 | 54,575 |
| 2015-11-17 | $12.13 | $12.70 | $11.94 | $12.42 | $12.42 | 118,328 |
| 2015-11-16 | $12.29 | $12.54 | $11.84 | $12.00 | $12.00 | 163,181 |
| 2015-11-13 | $12.51 | $12.71 | $12.19 | $12.41 | $12.41 | 105,059 |
| 2015-11-12 | $13.95 | $14.09 | $11.59 | $12.26 | $12.26 | 615,129 |
| 2015-11-11 | $16.09 | $16.09 | $15.16 | $15.51 | $15.51 | 41,704 |
| 2015-11-10 | $16.40 | $16.43 | $15.80 | $16.05 | $16.05 | 68,766 |
| 2015-11-09 | $15.67 | $16.51 | $15.66 | $16.51 | $16.51 | 89,193 |
| 2015-11-06 | $15.10 | $15.78 | $14.86 | $15.74 | $15.74 | 69,593 |
| 2015-11-05 | $14.66 | $15.12 | $14.45 | $15.10 | $15.10 | 46,925 |
| 2015-11-04 | $14.45 | $14.75 | $14.38 | $14.66 | $14.66 | 92,404 |
| 2015-11-03 | $14.30 | $14.66 | $14.28 | $14.35 | $14.35 | 16,451 |
| 2015-11-02 | $14.02 | $14.49 | $14.02 | $14.38 | $14.38 | 20,278 |
| 2015-10-30 | $14.04 | $14.40 | $13.82 | $14.03 | $14.03 | 23,280 |
| 2015-10-29 | $14.70 | $14.89 | $14.00 | $14.04 | $14.04 | 27,901 |
| 2015-10-28 | $13.77 | $14.92 | $13.71 | $14.79 | $14.79 | 69,773 |
| 2015-10-27 | $13.55 | $13.81 | $13.39 | $13.65 | $13.65 | 64,284 |
| 2015-10-26 | $14.09 | $14.32 | $13.63 | $13.65 | $13.65 | 57,534 |
| 2015-10-23 | $13.96 | $14.40 | $13.73 | $14.07 | $14.07 | 47,202 |
| 2015-10-22 | $13.51 | $14.41 | $13.49 | $13.94 | $13.94 | 36,115 |
| 2015-10-21 | $13.92 | $13.95 | $13.43 | $13.46 | $13.46 | 18,268 |
| 2015-10-20 | $14.37 | $14.61 | $13.78 | $13.90 | $13.90 | 68,611 |
| 2015-10-19 | $14.16 | $14.70 | $14.05 | $14.47 | $14.47 | 28,531 |
| 2015-10-16 | $14.25 | $14.34 | $13.99 | $14.26 | $14.26 | 45,330 |
| 2015-10-15 | $13.01 | $14.07 | $13.01 | $14.06 | $14.06 | 34,923 |
| 2015-10-14 | $13.27 | $13.65 | $12.94 | $13.02 | $13.02 | 20,188 |
| 2015-10-13 | $13.71 | $14.03 | $13.19 | $13.27 | $13.27 | 19,978 |
| 2015-10-12 | $13.94 | $13.98 | $13.28 | $13.74 | $13.74 | 48,978 |
| 2015-10-09 | $14.40 | $14.67 | $13.77 | $14.05 | $14.05 | 34,073 |
| 2015-10-08 | $14.57 | $14.81 | $14.16 | $14.43 | $14.43 | 30,767 |
| 2015-10-07 | $14.04 | $14.77 | $14.02 | $14.62 | $14.62 | 50,857 |
| 2015-10-06 | $14.17 | $14.21 | $13.89 | $13.96 | $13.96 | 20,214 |
| 2015-10-05 | $14.09 | $14.53 | $13.71 | $14.07 | $14.07 | 49,802 |
| 2015-10-02 | $14.00 | $14.10 | $13.50 | $14.02 | $14.02 | 34,577 |
| 2015-10-01 | $13.58 | $14.67 | $13.38 | $14.09 | $14.09 | 59,246 |
| 2015-09-30 | $13.55 | $13.56 | $13.20 | $13.43 | $13.43 | 42,363 |
| 2015-09-29 | $13.17 | $13.48 | $13.05 | $13.42 | $13.42 | 56,186 |
| 2015-09-28 | $13.51 | $13.70 | $12.76 | $13.16 | $13.16 | 193,563 |
| 2015-09-25 | $14.25 | $14.44 | $13.53 | $13.63 | $13.63 | 70,708 |
| 2015-09-24 | $14.01 | $14.23 | $13.55 | $14.16 | $14.16 | 95,536 |
| 2015-09-23 | $13.94 | $14.47 | $13.26 | $14.05 | $14.05 | 105,475 |
| 2015-09-22 | $15.08 | $15.08 | $13.96 | $14.02 | $14.02 | 114,630 |
| 2015-09-21 | $15.97 | $15.98 | $14.66 | $15.29 | $15.29 | 153,131 |
| 2015-09-18 | $16.25 | $16.66 | $15.91 | $15.98 | $15.98 | 87,833 |
| 2015-09-17 | $16.65 | $17.09 | $16.38 | $16.46 | $16.46 | 68,259 |
| 2015-09-16 | $16.47 | $16.74 | $16.42 | $16.71 | $16.71 | 34,041 |
| 2015-09-15 | $16.78 | $16.96 | $16.25 | $16.54 | $16.54 | 77,869 |
| 2015-09-14 | $17.00 | $17.01 | $16.75 | $16.82 | $16.82 | 18,771 |
| 2015-09-11 | $16.92 | $17.10 | $16.87 | $16.97 | $16.97 | 16,716 |
| 2015-09-10 | $16.86 | $17.37 | $16.76 | $17.10 | $17.10 | 38,046 |
| 2015-09-09 | $17.10 | $17.35 | $16.57 | $16.79 | $16.79 | 45,304 |
| 2015-09-08 | $17.18 | $17.56 | $16.82 | $17.09 | $17.09 | 38,938 |
Clearfield Inc (CLFD) News Headlines
Recent Clearfield Inc (CLFD) News
Similar Companies to Clearfield Inc (CLFD) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |