Cambium Networks Corp (CMBM) Exchange: NASDAQ
Data as of April 16, 2024
$4.18 ($0.07) 1.70%
Cambium Networks Corp - Daily Information
Click for more stock information on Cambium Networks Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $4.16 |
| Previous Close | $4.18 |
| High | $4.21 |
| Low | $4.07 |
| Adjusted Open | $4.16 |
| Previous Adjusted Close | $4.18 |
| Adjusted High | $4.21 |
| Adjusted Low | $4.07 |
About Cambium Networks Corp (CMBM)
Cambium Networks is the global leading provider of secure and reliable wireless access network solutions worldwide. Based in Chicago, Illinois with offices around the world, Cambium Networks has delivered billions of dollars of private, public and enterprise access since its inception in 2004. Cambium Networks' unique approach to access networks created a comprehensive portfolio necessary to connect the unconnected, with Wi-Fi, Point-to-Point, and Point-to-Multipoint solutions that meet any Access requirement. Cambium Networks' products are used in thousands of installations all over the world, from large urban metros to remote rural villages and traversing the airwaves in over 140 countries worldwide. Cambium Networks provides great value to customers through innovative products, relentless commitment and a focus on customer service in providing reliable wireless connectivity whatever the challenge. Cambium Networks has seen a tremendous growth since its inception over 16 years ago. In 2011, the company acquired Wandertec, a company specializing in the design, manufacture and distribution of bicycle accessories, which provided the necessary resources to move to the Wi-Fi Solutions. In 2013 Cambium Networks launched the first certified Wi-Fi solution internationally and rapidly expanded its product portfolio and customer base. In 2019, Cambium Networks and Xirrus, Inc., merged to create a comprehensive and powerful portfolio of Wi-Fi and wireless WAN solutions, growing both customer base and revenue. Today, Cambium Networks continues its commitment to meet customer and retail requirements by delivering mission-critical connectivity and software-defined networking solutions.
Invest in Cambium Networks Corp (CMBM)
Historical Stock Data for Cambium Networks Corp (CMBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $4.16 | $4.21 | $4.07 | $4.18 | $4.18 | 64,309 |
| 2024-04-10 | $4.12 | $4.20 | $4.02 | $4.11 | $4.11 | 192,523 |
| 2024-04-09 | $4.21 | $4.37 | $4.21 | $4.26 | $4.26 | 30,955 |
| 2024-04-08 | $4.22 | $4.29 | $4.18 | $4.21 | $4.21 | 83,647 |
| 2024-04-05 | $4.30 | $4.36 | $4.10 | $4.20 | $4.20 | 269,694 |
| 2024-04-04 | $4.38 | $4.40 | $4.29 | $4.31 | $4.31 | 84,737 |
| 2024-04-03 | $4.34 | $4.45 | $4.29 | $4.30 | $4.30 | 69,084 |
| 2024-04-02 | $4.30 | $4.37 | $4.28 | $4.34 | $4.34 | 101,968 |
| 2024-04-01 | $4.31 | $4.35 | $4.26 | $4.30 | $4.30 | 46,126 |
| 2024-03-28 | $4.45 | $4.48 | $4.30 | $4.31 | $4.31 | 105,429 |
| 2024-03-27 | $4.36 | $4.46 | $4.30 | $4.41 | $4.41 | 95,621 |
| 2024-03-26 | $4.49 | $4.49 | $4.30 | $4.30 | $4.30 | 72,205 |
| 2024-03-25 | $4.40 | $4.49 | $4.37 | $4.41 | $4.41 | 61,384 |
| 2024-03-22 | $4.55 | $4.57 | $4.34 | $4.38 | $4.38 | 74,531 |
| 2024-03-21 | $4.69 | $4.92 | $4.54 | $4.55 | $4.55 | 80,663 |
| 2024-03-20 | $4.31 | $4.66 | $4.31 | $4.64 | $4.64 | 116,773 |
| 2024-03-19 | $4.25 | $4.41 | $4.15 | $4.35 | $4.35 | 206,886 |
| 2024-03-18 | $4.40 | $4.48 | $4.23 | $4.26 | $4.26 | 105,118 |
| 2024-03-15 | $4.22 | $4.44 | $4.22 | $4.40 | $4.40 | 185,101 |
| 2024-03-14 | $4.44 | $4.44 | $4.21 | $4.24 | $4.24 | 88,776 |
| 2024-03-13 | $4.26 | $4.48 | $4.26 | $4.44 | $4.44 | 101,434 |
| 2024-03-12 | $4.21 | $4.37 | $4.21 | $4.26 | $4.26 | 142,975 |
| 2024-03-11 | $4.47 | $4.57 | $4.26 | $4.33 | $4.33 | 86,480 |
| 2024-03-08 | $4.40 | $4.51 | $4.39 | $4.47 | $4.47 | 111,886 |
| 2024-03-07 | $4.26 | $4.38 | $4.22 | $4.36 | $4.36 | 57,845 |
| 2024-03-06 | $4.25 | $4.35 | $4.24 | $4.25 | $4.25 | 44,421 |
| 2024-03-05 | $4.21 | $4.31 | $4.12 | $4.22 | $4.22 | 115,061 |
| 2024-03-04 | $4.23 | $4.28 | $4.01 | $4.25 | $4.25 | 166,792 |
| 2024-03-01 | $4.28 | $4.35 | $4.24 | $4.27 | $4.27 | 100,118 |
| 2024-02-29 | $4.31 | $4.42 | $4.15 | $4.25 | $4.25 | 145,999 |
| 2024-02-28 | $4.21 | $4.28 | $4.16 | $4.22 | $4.22 | 72,600 |
| 2024-02-27 | $4.15 | $4.30 | $4.12 | $4.25 | $4.25 | 79,514 |
| 2024-02-26 | $4.00 | $4.14 | $4.00 | $4.12 | $4.12 | 87,684 |
| 2024-02-23 | $4.11 | $4.21 | $4.00 | $4.06 | $4.06 | 109,055 |
| 2024-02-22 | $4.05 | $4.18 | $4.00 | $4.10 | $4.10 | 63,894 |
| 2024-02-21 | $4.22 | $4.29 | $3.94 | $4.05 | $4.05 | 162,109 |
| 2024-02-20 | $4.55 | $4.64 | $4.19 | $4.21 | $4.21 | 252,401 |
| 2024-02-16 | $4.53 | $4.72 | $4.44 | $4.62 | $4.62 | 124,337 |
| 2024-02-15 | $4.39 | $4.70 | $4.38 | $4.58 | $4.58 | 119,505 |
| 2024-02-14 | $4.31 | $4.38 | $4.23 | $4.38 | $4.38 | 69,622 |
| 2024-02-13 | $4.60 | $4.66 | $4.07 | $4.29 | $4.29 | 247,283 |
| 2024-02-12 | $4.50 | $4.75 | $4.48 | $4.73 | $4.73 | 89,193 |
| 2024-02-09 | $4.40 | $4.56 | $4.35 | $4.46 | $4.46 | 59,320 |
| 2024-02-08 | $4.41 | $4.45 | $4.31 | $4.40 | $4.40 | 52,317 |
| 2024-02-07 | $4.37 | $4.44 | $4.25 | $4.41 | $4.41 | 93,773 |
| 2024-02-06 | $4.30 | $4.40 | $4.26 | $4.31 | $4.31 | 63,582 |
| 2024-02-05 | $4.25 | $4.36 | $4.25 | $4.30 | $4.30 | 74,699 |
| 2024-02-02 | $4.25 | $4.35 | $4.24 | $4.30 | $4.30 | 100,488 |
| 2024-02-01 | $4.31 | $4.39 | $4.23 | $4.33 | $4.33 | 48,254 |
| 2024-01-31 | $4.27 | $4.41 | $4.23 | $4.25 | $4.25 | 69,583 |
| 2024-01-30 | $4.48 | $4.48 | $4.22 | $4.28 | $4.28 | 90,658 |
| 2024-01-29 | $4.31 | $4.49 | $4.25 | $4.49 | $4.49 | 83,118 |
| 2024-01-26 | $4.39 | $4.51 | $4.27 | $4.30 | $4.30 | 89,913 |
| 2024-01-25 | $4.36 | $4.41 | $4.25 | $4.35 | $4.35 | 73,023 |
| 2024-01-24 | $4.60 | $4.80 | $4.24 | $4.27 | $4.27 | 107,004 |
| 2024-01-23 | $4.34 | $4.50 | $4.22 | $4.50 | $4.50 | 141,545 |
| 2024-01-22 | $4.32 | $4.32 | $4.07 | $4.22 | $4.22 | 153,520 |
| 2024-01-19 | $4.51 | $4.76 | $4.07 | $4.24 | $4.24 | 311,204 |
| 2024-01-18 | $4.82 | $4.89 | $4.75 | $4.84 | $4.84 | 111,398 |
| 2024-01-17 | $4.75 | $4.84 | $4.62 | $4.78 | $4.78 | 106,653 |
| 2024-01-16 | $4.75 | $4.80 | $4.72 | $4.75 | $4.75 | 99,118 |
| 2024-01-12 | $4.98 | $5.07 | $4.82 | $4.83 | $4.83 | 108,480 |
| 2024-01-11 | $5.05 | $5.09 | $4.82 | $4.93 | $4.93 | 103,567 |
| 2024-01-10 | $4.82 | $4.95 | $4.72 | $4.94 | $4.94 | 97,514 |
| 2024-01-09 | $5.32 | $5.35 | $4.81 | $4.83 | $4.83 | 192,114 |
| 2024-01-08 | $5.16 | $5.58 | $5.15 | $5.45 | $5.45 | 139,317 |
| 2024-01-05 | $5.85 | $5.85 | $5.08 | $5.19 | $5.19 | 162,488 |
| 2024-01-04 | $5.88 | $5.96 | $5.72 | $5.78 | $5.78 | 138,732 |
| 2024-01-03 | $5.91 | $6.09 | $5.85 | $5.87 | $5.87 | 156,953 |
| 2024-01-02 | $6.03 | $6.18 | $5.82 | $6.01 | $6.01 | 172,738 |
| 2023-12-29 | $6.40 | $6.45 | $5.98 | $6.00 | $6.00 | 182,038 |
| 2023-12-28 | $6.21 | $6.50 | $6.21 | $6.39 | $6.39 | 185,641 |
| 2023-12-27 | $5.91 | $6.41 | $5.88 | $6.27 | $6.27 | 531,910 |
| 2023-12-26 | $5.38 | $5.86 | $5.30 | $5.84 | $5.84 | 235,240 |
| 2023-12-22 | $5.13 | $5.39 | $5.13 | $5.36 | $5.36 | 93,799 |
| 2023-12-21 | $5.04 | $5.14 | $4.88 | $5.13 | $5.13 | 149,833 |
| 2023-12-20 | $5.05 | $5.22 | $4.96 | $4.98 | $4.98 | 123,982 |
| 2023-12-19 | $4.91 | $5.12 | $4.91 | $5.08 | $5.08 | 110,977 |
| 2023-12-18 | $5.16 | $5.16 | $4.75 | $4.86 | $4.86 | 195,295 |
| 2023-12-15 | $5.30 | $5.37 | $5.13 | $5.15 | $5.15 | 214,139 |
| 2023-12-14 | $4.85 | $5.28 | $4.85 | $5.23 | $5.23 | 198,124 |
| 2023-12-13 | $4.59 | $4.81 | $4.51 | $4.81 | $4.81 | 120,810 |
| 2023-12-12 | $4.60 | $4.63 | $4.51 | $4.60 | $4.60 | 156,303 |
| 2023-12-11 | $4.74 | $4.76 | $4.60 | $4.60 | $4.60 | 97,003 |
| 2023-12-08 | $4.61 | $4.75 | $4.61 | $4.69 | $4.69 | 89,963 |
| 2023-12-07 | $4.54 | $4.71 | $4.46 | $4.63 | $4.63 | 95,310 |
| 2023-12-06 | $4.46 | $4.67 | $4.46 | $4.47 | $4.47 | 112,029 |
| 2023-12-05 | $4.70 | $4.72 | $4.47 | $4.49 | $4.49 | 105,909 |
| 2023-12-04 | $4.80 | $4.84 | $4.66 | $4.75 | $4.75 | 250,214 |
| 2023-12-01 | $4.65 | $4.87 | $4.65 | $4.74 | $4.74 | 137,381 |
| 2023-11-30 | $4.60 | $4.69 | $4.52 | $4.67 | $4.67 | 467,763 |
| 2023-11-29 | $4.54 | $4.73 | $4.49 | $4.60 | $4.60 | 139,165 |
| 2023-11-28 | $4.45 | $4.57 | $4.41 | $4.55 | $4.55 | 143,324 |
| 2023-11-27 | $4.36 | $4.66 | $4.30 | $4.46 | $4.46 | 341,662 |
| 2023-11-24 | $4.45 | $4.57 | $4.45 | $4.50 | $4.50 | 96,823 |
| 2023-11-22 | $4.29 | $4.55 | $4.29 | $4.48 | $4.48 | 130,396 |
| 2023-11-21 | $4.26 | $4.35 | $4.18 | $4.32 | $4.32 | 222,605 |
| 2023-11-20 | $4.24 | $4.32 | $4.16 | $4.21 | $4.21 | 239,144 |
| 2023-11-17 | $4.02 | $4.17 | $4.00 | $4.16 | $4.16 | 181,662 |
| 2023-11-16 | $4.06 | $4.09 | $3.96 | $4.00 | $4.00 | 194,692 |
| 2023-11-15 | $3.70 | $4.19 | $3.70 | $4.16 | $4.16 | 273,484 |
| 2023-11-14 | $3.75 | $3.83 | $3.60 | $3.66 | $3.66 | 363,173 |
| 2023-11-13 | $3.79 | $3.79 | $3.53 | $3.54 | $3.54 | 390,304 |
| 2023-11-10 | $3.83 | $3.91 | $3.69 | $3.81 | $3.81 | 238,370 |
| 2023-11-09 | $4.07 | $4.10 | $3.61 | $3.76 | $3.76 | 405,894 |
| 2023-11-08 | $4.29 | $4.33 | $4.05 | $4.07 | $4.07 | 201,396 |
| 2023-11-07 | $4.46 | $4.49 | $4.25 | $4.29 | $4.29 | 254,540 |
| 2023-11-06 | $4.75 | $4.75 | $4.35 | $4.46 | $4.46 | 335,093 |
| 2023-11-03 | $4.72 | $4.96 | $4.39 | $4.57 | $4.57 | 345,473 |
| 2023-11-02 | $4.76 | $4.90 | $4.66 | $4.88 | $4.88 | 191,195 |
| 2023-11-01 | $4.97 | $5.00 | $4.63 | $4.71 | $4.71 | 246,516 |
| 2023-10-31 | $4.74 | $5.09 | $4.70 | $4.98 | $4.98 | 260,966 |
| 2023-10-30 | $4.58 | $4.75 | $4.58 | $4.74 | $4.74 | 238,654 |
| 2023-10-27 | $4.68 | $4.76 | $4.50 | $4.58 | $4.58 | 199,453 |
| 2023-10-26 | $4.51 | $4.68 | $4.40 | $4.65 | $4.65 | 151,094 |
| 2023-10-25 | $4.55 | $4.55 | $4.37 | $4.45 | $4.45 | 114,201 |
| 2023-10-24 | $4.57 | $4.75 | $4.55 | $4.57 | $4.57 | 187,984 |
| 2023-10-23 | $4.66 | $4.73 | $4.51 | $4.52 | $4.52 | 163,669 |
| 2023-10-20 | $4.84 | $4.85 | $4.65 | $4.66 | $4.66 | 177,054 |
| 2023-10-19 | $5.01 | $5.04 | $4.82 | $4.84 | $4.84 | 151,372 |
| 2023-10-18 | $4.99 | $5.12 | $4.91 | $5.01 | $5.01 | 230,304 |
| 2023-10-17 | $5.15 | $5.24 | $5.00 | $5.01 | $5.01 | 219,864 |
| 2023-10-16 | $5.12 | $5.25 | $5.04 | $5.16 | $5.16 | 159,137 |
| 2023-10-13 | $5.19 | $5.28 | $4.99 | $5.06 | $5.06 | 521,252 |
| 2023-10-12 | $5.41 | $5.52 | $5.15 | $5.20 | $5.20 | 231,051 |
| 2023-10-11 | $5.81 | $5.91 | $5.26 | $5.37 | $5.37 | 307,000 |
| 2023-10-10 | $5.40 | $5.91 | $5.29 | $5.81 | $5.81 | 388,117 |
| 2023-10-09 | $5.51 | $5.67 | $5.40 | $5.46 | $5.46 | 351,944 |
| 2023-10-06 | $5.00 | $5.82 | $4.98 | $5.78 | $5.78 | 849,237 |
| 2023-10-05 | $4.81 | $5.34 | $4.42 | $5.05 | $5.05 | 2,704,803 |
| 2023-10-04 | $7.64 | $7.95 | $7.52 | $7.92 | $7.92 | 301,206 |
| 2023-10-03 | $7.46 | $7.74 | $7.44 | $7.64 | $7.64 | 302,734 |
| 2023-10-02 | $7.33 | $7.64 | $7.32 | $7.53 | $7.53 | 149,889 |
| 2023-09-29 | $7.25 | $7.38 | $7.22 | $7.33 | $7.33 | 642,978 |
| 2023-09-28 | $7.03 | $7.20 | $7.02 | $7.20 | $7.20 | 87,462 |
| 2023-09-27 | $7.15 | $7.25 | $6.96 | $7.03 | $7.03 | 143,080 |
| 2023-09-26 | $6.94 | $7.11 | $6.94 | $7.08 | $7.08 | 126,354 |
| 2023-09-25 | $6.96 | $7.12 | $6.96 | $7.03 | $7.03 | 86,402 |
| 2023-09-22 | $7.09 | $7.20 | $6.98 | $7.00 | $7.00 | 97,949 |
| 2023-09-21 | $7.05 | $7.10 | $6.93 | $7.06 | $7.06 | 158,290 |
| 2023-09-20 | $7.26 | $7.35 | $7.14 | $7.14 | $7.14 | 165,682 |
| 2023-09-19 | $7.40 | $7.40 | $7.21 | $7.26 | $7.26 | 324,324 |
| 2023-09-18 | $7.25 | $7.36 | $7.17 | $7.28 | $7.28 | 306,149 |
| 2023-09-15 | $7.66 | $7.66 | $7.17 | $7.23 | $7.23 | 488,592 |
| 2023-09-14 | $7.78 | $7.87 | $7.54 | $7.68 | $7.68 | 168,687 |
| 2023-09-13 | $7.87 | $7.87 | $7.62 | $7.70 | $7.70 | 135,331 |
| 2023-09-12 | $7.79 | $7.89 | $7.63 | $7.88 | $7.88 | 162,780 |
| 2023-09-11 | $8.21 | $8.23 | $7.77 | $7.87 | $7.87 | 172,848 |
| 2023-09-08 | $8.14 | $8.30 | $7.85 | $8.21 | $8.21 | 234,512 |
| 2023-09-07 | $8.73 | $8.78 | $8.05 | $8.08 | $8.08 | 593,923 |
| 2023-09-06 | $9.11 | $9.25 | $8.76 | $8.84 | $8.84 | 110,561 |
| 2023-09-05 | $9.19 | $9.24 | $9.05 | $9.14 | $9.14 | 239,064 |
| 2023-09-01 | $9.23 | $9.47 | $9.11 | $9.26 | $9.26 | 159,071 |
| 2023-08-31 | $8.94 | $9.31 | $8.94 | $9.21 | $9.21 | 239,477 |
| 2023-08-30 | $8.76 | $9.01 | $8.65 | $8.94 | $8.94 | 179,197 |
| 2023-08-29 | $8.70 | $8.80 | $8.58 | $8.76 | $8.76 | 203,702 |
| 2023-08-28 | $8.72 | $8.90 | $8.65 | $8.70 | $8.70 | 160,669 |
| 2023-08-25 | $8.76 | $8.89 | $8.70 | $8.70 | $8.70 | 127,007 |
| 2023-08-24 | $8.93 | $8.99 | $8.68 | $8.73 | $8.73 | 230,827 |
| 2023-08-23 | $8.75 | $8.93 | $8.70 | $8.88 | $8.88 | 158,376 |
| 2023-08-22 | $9.04 | $9.19 | $8.70 | $8.71 | $8.71 | 123,641 |
| 2023-08-21 | $9.15 | $9.20 | $8.95 | $8.96 | $8.96 | 180,108 |
| 2023-08-18 | $9.05 | $9.39 | $8.99 | $9.11 | $9.11 | 98,009 |
| 2023-08-17 | $9.13 | $9.20 | $9.02 | $9.08 | $9.08 | 76,321 |
| 2023-08-16 | $9.14 | $9.25 | $9.01 | $9.11 | $9.11 | 135,728 |
| 2023-08-15 | $9.23 | $9.29 | $9.15 | $9.19 | $9.19 | 53,299 |
| 2023-08-14 | $9.21 | $9.37 | $9.19 | $9.28 | $9.28 | 70,223 |
| 2023-08-11 | $9.57 | $9.59 | $9.25 | $9.31 | $9.31 | 91,447 |
| 2023-08-10 | $9.51 | $9.96 | $9.48 | $9.67 | $9.67 | 139,100 |
| 2023-08-09 | $9.50 | $9.58 | $9.24 | $9.33 | $9.33 | 208,246 |
| 2023-08-08 | $9.74 | $9.74 | $9.24 | $9.55 | $9.55 | 174,954 |
| 2023-08-07 | $9.95 | $9.97 | $9.40 | $9.78 | $9.78 | 234,387 |
| 2023-08-04 | $9.98 | $10.17 | $9.68 | $9.97 | $9.97 | 481,580 |
| 2023-08-03 | $10.86 | $11.07 | $9.94 | $9.99 | $9.99 | 495,055 |
| 2023-08-02 | $10.58 | $12.07 | $8.84 | $11.37 | $11.37 | 2,494,328 |
| 2023-08-01 | $16.23 | $16.56 | $16.10 | $16.26 | $16.26 | 187,482 |
| 2023-07-31 | $16.08 | $16.33 | $16.03 | $16.20 | $16.20 | 94,580 |
| 2023-07-28 | $16.06 | $16.10 | $15.87 | $16.03 | $16.03 | 75,805 |
| 2023-07-27 | $16.08 | $16.32 | $15.87 | $15.92 | $15.92 | 83,681 |
| 2023-07-26 | $16.03 | $16.06 | $15.80 | $15.99 | $15.99 | 76,443 |
| 2023-07-25 | $15.68 | $15.92 | $15.63 | $15.87 | $15.87 | 68,000 |
| 2023-07-24 | $15.18 | $15.61 | $15.18 | $15.58 | $15.58 | 48,134 |
| 2023-07-21 | $15.43 | $15.60 | $15.16 | $15.20 | $15.20 | 53,990 |
| 2023-07-20 | $15.10 | $15.40 | $14.97 | $15.19 | $15.19 | 61,084 |
| 2023-07-19 | $15.05 | $15.24 | $14.92 | $15.10 | $15.10 | 115,111 |
| 2023-07-18 | $15.14 | $15.23 | $14.94 | $15.05 | $15.05 | 78,493 |
| 2023-07-17 | $14.84 | $15.10 | $14.84 | $14.91 | $14.91 | 99,904 |
| 2023-07-14 | $15.18 | $15.26 | $14.76 | $14.85 | $14.85 | 73,462 |
| 2023-07-13 | $15.30 | $15.53 | $15.29 | $15.30 | $15.30 | 131,829 |
| 2023-07-12 | $15.25 | $15.43 | $15.22 | $15.30 | $15.30 | 86,781 |
| 2023-07-11 | $15.08 | $15.24 | $14.95 | $15.15 | $15.15 | 113,539 |
| 2023-07-10 | $15.12 | $15.33 | $15.02 | $15.05 | $15.05 | 62,326 |
| 2023-07-07 | $14.77 | $15.32 | $14.74 | $15.22 | $15.22 | 127,174 |
| 2023-07-06 | $14.89 | $15.13 | $14.73 | $14.78 | $14.78 | 73,185 |
| 2023-07-05 | $15.31 | $15.42 | $15.00 | $15.09 | $15.09 | 64,227 |
| 2023-07-03 | $15.32 | $15.50 | $15.22 | $15.38 | $15.38 | 25,372 |
| 2023-06-30 | $15.67 | $15.85 | $15.20 | $15.22 | $15.22 | 59,900 |
| 2023-06-29 | $15.69 | $15.70 | $15.02 | $15.45 | $15.45 | 97,628 |
| 2023-06-28 | $15.23 | $15.71 | $15.01 | $15.66 | $15.66 | 75,235 |
| 2023-06-27 | $14.42 | $15.16 | $14.37 | $15.11 | $15.11 | 111,742 |
| 2023-06-26 | $14.54 | $14.69 | $14.36 | $14.39 | $14.39 | 91,496 |
| 2023-06-23 | $14.90 | $15.05 | $14.47 | $14.50 | $14.50 | 263,737 |
| 2023-06-22 | $15.14 | $15.40 | $15.00 | $15.13 | $15.13 | 52,572 |
| 2023-06-21 | $15.16 | $15.50 | $15.11 | $15.16 | $15.16 | 81,367 |
| 2023-06-20 | $15.74 | $15.81 | $15.31 | $15.34 | $15.34 | 127,036 |
| 2023-06-16 | $16.70 | $16.70 | $15.72 | $15.84 | $15.84 | 255,483 |
| 2023-06-15 | $16.06 | $16.44 | $16.06 | $16.40 | $16.40 | 67,771 |
| 2023-06-14 | $16.22 | $16.39 | $16.07 | $16.17 | $16.17 | 56,941 |
| 2023-06-13 | $16.31 | $16.69 | $15.82 | $16.15 | $16.15 | 80,304 |
| 2023-06-12 | $16.11 | $16.38 | $16.02 | $16.19 | $16.19 | 103,004 |
| 2023-06-09 | $17.30 | $17.30 | $15.98 | $16.09 | $16.09 | 270,806 |
| 2023-06-08 | $17.40 | $17.89 | $17.10 | $17.34 | $17.34 | 131,692 |
| 2023-06-07 | $16.03 | $18.09 | $16.03 | $17.38 | $17.38 | 473,060 |
| 2023-06-06 | $15.57 | $16.04 | $15.38 | $15.99 | $15.99 | 100,951 |
| 2023-06-05 | $15.95 | $16.12 | $15.49 | $15.62 | $15.62 | 120,810 |
| 2023-06-02 | $15.87 | $16.05 | $15.66 | $16.04 | $16.04 | 73,786 |
| 2023-06-01 | $15.69 | $15.86 | $15.26 | $15.70 | $15.70 | 74,300 |
| 2023-05-31 | $15.68 | $15.93 | $15.24 | $15.68 | $15.68 | 128,401 |
| 2023-05-30 | $15.45 | $15.92 | $15.35 | $15.69 | $15.69 | 110,076 |
| 2023-05-26 | $15.21 | $15.57 | $15.20 | $15.31 | $15.31 | 99,133 |
| 2023-05-25 | $15.39 | $15.57 | $15.18 | $15.22 | $15.22 | 65,037 |
| 2023-05-24 | $15.82 | $15.82 | $15.12 | $15.36 | $15.36 | 51,570 |
| 2023-05-23 | $15.62 | $16.05 | $15.52 | $15.78 | $15.78 | 56,183 |
| 2023-05-22 | $15.52 | $15.81 | $15.39 | $15.70 | $15.70 | 60,222 |
| 2023-05-19 | $15.51 | $15.73 | $15.38 | $15.43 | $15.43 | 56,414 |
| 2023-05-18 | $14.60 | $15.37 | $14.49 | $15.32 | $15.32 | 98,916 |
| 2023-05-17 | $14.52 | $14.86 | $14.49 | $14.72 | $14.72 | 48,490 |
| 2023-05-16 | $14.63 | $14.78 | $14.28 | $14.40 | $14.40 | 76,778 |
| 2023-05-15 | $14.57 | $15.14 | $14.08 | $14.70 | $14.70 | 103,662 |
| 2023-05-12 | $14.18 | $14.75 | $14.03 | $14.56 | $14.56 | 83,671 |
| 2023-05-11 | $14.34 | $14.42 | $13.99 | $14.07 | $14.07 | 177,707 |
| 2023-05-10 | $14.31 | $14.59 | $14.25 | $14.51 | $14.51 | 142,620 |
| 2023-05-09 | $13.65 | $14.39 | $12.65 | $14.10 | $14.10 | 289,214 |
| 2023-05-08 | $14.28 | $14.33 | $14.00 | $14.21 | $14.21 | 74,286 |
| 2023-05-05 | $14.38 | $14.64 | $14.08 | $14.14 | $14.14 | 159,668 |
| 2023-05-04 | $14.75 | $15.00 | $14.36 | $14.39 | $14.39 | 67,798 |
| 2023-05-03 | $15.06 | $15.20 | $14.75 | $14.77 | $14.77 | 62,442 |
| 2023-05-02 | $15.80 | $15.80 | $14.97 | $14.98 | $14.98 | 79,168 |
| 2023-05-01 | $15.09 | $15.88 | $15.01 | $15.84 | $15.84 | 71,561 |
| 2023-04-28 | $14.43 | $15.43 | $14.42 | $15.14 | $15.14 | 108,472 |
| 2023-04-27 | $14.40 | $14.75 | $14.24 | $14.45 | $14.45 | 74,503 |
| 2023-04-26 | $14.25 | $14.57 | $14.16 | $14.38 | $14.38 | 51,590 |
| 2023-04-25 | $14.41 | $14.43 | $14.22 | $14.30 | $14.30 | 39,297 |
| 2023-04-24 | $14.71 | $14.72 | $14.36 | $14.55 | $14.55 | 66,978 |
| 2023-04-21 | $14.62 | $14.73 | $14.28 | $14.71 | $14.71 | 42,575 |
| 2023-04-20 | $15.06 | $15.06 | $14.58 | $14.61 | $14.61 | 85,439 |
| 2023-04-19 | $15.66 | $15.81 | $14.52 | $14.87 | $14.87 | 173,895 |
| 2023-04-18 | $16.08 | $16.15 | $15.65 | $15.69 | $15.69 | 71,160 |
| 2023-04-17 | $16.56 | $16.56 | $15.95 | $16.08 | $16.08 | 51,317 |
| 2023-04-14 | $16.96 | $17.03 | $16.43 | $16.62 | $16.62 | 32,810 |
| 2023-04-13 | $16.50 | $17.04 | $16.50 | $16.89 | $16.89 | 50,058 |
| 2023-04-12 | $17.06 | $17.67 | $16.48 | $16.52 | $16.52 | 68,545 |
| 2023-04-11 | $17.04 | $17.09 | $16.78 | $16.81 | $16.81 | 79,670 |
| 2023-04-10 | $16.94 | $17.18 | $16.93 | $17.09 | $17.09 | 35,221 |
| 2023-04-06 | $17.13 | $17.13 | $16.88 | $17.09 | $17.09 | 37,730 |
| 2023-04-05 | $17.25 | $17.27 | $16.96 | $17.12 | $17.12 | 66,837 |
| 2023-04-04 | $17.59 | $17.59 | $17.22 | $17.34 | $17.34 | 37,323 |
| 2023-04-03 | $17.76 | $17.81 | $17.39 | $17.52 | $17.52 | 50,696 |
| 2023-03-31 | $17.62 | $17.93 | $17.35 | $17.72 | $17.72 | 75,956 |
| 2023-03-30 | $17.64 | $17.72 | $17.34 | $17.51 | $17.51 | 73,615 |
| 2023-03-29 | $17.70 | $17.78 | $17.51 | $17.55 | $17.55 | 29,508 |
| 2023-03-28 | $17.69 | $17.86 | $17.41 | $17.57 | $17.57 | 39,317 |
| 2023-03-27 | $17.72 | $17.95 | $17.59 | $17.73 | $17.73 | 51,592 |
| 2023-03-24 | $17.35 | $17.60 | $17.11 | $17.54 | $17.54 | 40,384 |
| 2023-03-23 | $17.50 | $17.67 | $17.36 | $17.47 | $17.47 | 69,322 |
| 2023-03-22 | $17.85 | $18.02 | $17.36 | $17.36 | $17.36 | 67,440 |
| 2023-03-21 | $17.63 | $18.14 | $17.57 | $17.93 | $17.93 | 69,923 |
| 2023-03-20 | $17.82 | $17.96 | $17.47 | $17.51 | $17.51 | 36,759 |
| 2023-03-17 | $17.87 | $18.08 | $17.29 | $17.63 | $17.63 | 136,505 |
| 2023-03-16 | $17.80 | $18.13 | $17.67 | $18.05 | $18.05 | 68,617 |
| 2023-03-15 | $18.33 | $18.38 | $17.81 | $17.97 | $17.97 | 76,761 |
| 2023-03-14 | $19.05 | $19.48 | $18.60 | $18.77 | $18.77 | 55,570 |
| 2023-03-13 | $18.78 | $19.00 | $18.27 | $18.54 | $18.54 | 86,394 |
| 2023-03-10 | $19.85 | $20.27 | $18.83 | $19.00 | $19.00 | 59,080 |
| 2023-03-09 | $20.40 | $20.58 | $19.99 | $20.04 | $20.04 | 36,151 |
| 2023-03-08 | $20.39 | $20.50 | $19.95 | $20.48 | $20.48 | 53,229 |
| 2023-03-07 | $20.19 | $20.45 | $19.80 | $20.43 | $20.43 | 81,456 |
| 2023-03-06 | $20.24 | $20.50 | $19.92 | $20.19 | $20.19 | 125,838 |
| 2023-03-03 | $20.19 | $20.46 | $19.99 | $20.20 | $20.20 | 41,668 |
| 2023-03-02 | $20.15 | $20.27 | $20.02 | $20.05 | $20.05 | 32,542 |
| 2023-03-01 | $20.18 | $20.96 | $20.15 | $20.39 | $20.39 | 68,143 |
| 2023-02-28 | $20.40 | $20.59 | $20.05 | $20.07 | $20.07 | 110,317 |
| 2023-02-27 | $20.68 | $20.98 | $20.15 | $20.41 | $20.41 | 93,176 |
| 2023-02-24 | $20.56 | $20.92 | $20.20 | $20.63 | $20.63 | 63,861 |
| 2023-02-23 | $21.07 | $21.10 | $20.34 | $20.83 | $20.83 | 124,057 |
| 2023-02-22 | $20.39 | $20.99 | $20.17 | $20.78 | $20.78 | 82,973 |
| 2023-02-21 | $22.35 | $22.53 | $20.10 | $20.39 | $20.39 | 197,661 |
| 2023-02-17 | $21.88 | $22.58 | $18.61 | $22.40 | $22.40 | 308,919 |
| 2023-02-16 | $21.45 | $22.87 | $21.26 | $21.47 | $21.47 | 226,665 |
| 2023-02-15 | $21.55 | $21.81 | $21.32 | $21.51 | $21.51 | 106,820 |
| 2023-02-14 | $21.53 | $22.00 | $21.30 | $21.58 | $21.58 | 111,509 |
| 2023-02-13 | $21.35 | $22.13 | $21.28 | $21.74 | $21.74 | 100,618 |
| 2023-02-10 | $21.02 | $21.38 | $20.71 | $21.25 | $21.25 | 203,526 |
| 2023-02-09 | $20.87 | $21.67 | $20.69 | $21.01 | $21.01 | 83,429 |
| 2023-02-08 | $21.30 | $21.81 | $20.58 | $20.80 | $20.80 | 133,905 |
| 2023-02-07 | $21.37 | $21.50 | $20.84 | $21.05 | $21.05 | 173,585 |
| 2023-02-06 | $21.74 | $21.74 | $20.50 | $21.41 | $21.41 | 216,724 |
| 2023-02-03 | $21.82 | $22.46 | $21.71 | $21.90 | $21.90 | 49,693 |
| 2023-02-02 | $21.72 | $22.42 | $21.56 | $22.02 | $22.02 | 72,175 |
| 2023-02-01 | $21.47 | $21.80 | $20.96 | $21.44 | $21.44 | 64,931 |
| 2023-01-31 | $20.74 | $21.46 | $20.73 | $21.43 | $21.43 | 68,011 |
| 2023-01-30 | $20.82 | $21.38 | $20.65 | $20.81 | $20.81 | 82,107 |
| 2023-01-27 | $20.66 | $21.11 | $20.66 | $20.89 | $20.89 | 86,696 |
| 2023-01-26 | $21.32 | $21.32 | $20.63 | $20.72 | $20.72 | 50,681 |
| 2023-01-25 | $21.06 | $22.21 | $20.42 | $21.10 | $21.10 | 104,224 |
| 2023-01-24 | $21.25 | $21.88 | $21.09 | $21.25 | $21.25 | 76,053 |
| 2023-01-23 | $21.39 | $22.19 | $21.28 | $21.62 | $21.62 | 119,242 |
| 2023-01-20 | $21.20 | $21.53 | $20.68 | $21.31 | $21.31 | 152,191 |
| 2023-01-19 | $21.79 | $21.87 | $20.95 | $21.04 | $21.04 | 56,351 |
| 2023-01-18 | $22.63 | $23.26 | $21.72 | $21.88 | $21.88 | 70,469 |
| 2023-01-17 | $22.50 | $22.79 | $22.21 | $22.60 | $22.60 | 75,866 |
| 2023-01-13 | $21.89 | $22.49 | $21.51 | $22.45 | $22.45 | 130,612 |
| 2023-01-12 | $22.07 | $22.26 | $21.79 | $22.10 | $22.10 | 122,925 |
| 2023-01-11 | $22.04 | $22.29 | $21.82 | $21.90 | $21.90 | 68,132 |
| 2023-01-10 | $22.03 | $22.31 | $21.93 | $21.99 | $21.99 | 49,969 |
| 2023-01-09 | $21.99 | $22.65 | $21.96 | $21.99 | $21.99 | 96,114 |
| 2023-01-06 | $21.39 | $22.23 | $21.39 | $21.91 | $21.91 | 32,864 |
| 2023-01-05 | $21.82 | $21.82 | $20.96 | $21.20 | $21.20 | 181,830 |
| 2023-01-04 | $21.59 | $22.10 | $21.26 | $21.45 | $21.45 | 47,074 |
| 2023-01-03 | $21.85 | $22.26 | $21.46 | $21.53 | $21.53 | 58,510 |
| 2022-12-30 | $21.61 | $21.91 | $21.25 | $21.67 | $21.67 | 68,989 |
| 2022-12-29 | $20.75 | $21.81 | $20.75 | $21.75 | $21.75 | 93,059 |
| 2022-12-28 | $21.08 | $21.63 | $20.60 | $20.75 | $20.75 | 202,688 |
| 2022-12-27 | $20.70 | $21.16 | $20.19 | $21.03 | $21.03 | 113,172 |
| 2022-12-23 | $20.26 | $20.80 | $20.04 | $20.70 | $20.70 | 59,257 |
| 2022-12-22 | $22.18 | $22.18 | $19.93 | $20.28 | $20.28 | 149,356 |
| 2022-12-21 | $21.33 | $22.45 | $21.25 | $22.32 | $22.32 | 207,890 |
| 2022-12-20 | $21.27 | $21.79 | $21.01 | $21.24 | $21.24 | 137,282 |
| 2022-12-19 | $20.78 | $21.39 | $20.32 | $21.28 | $21.28 | 96,934 |
| 2022-12-16 | $20.68 | $21.21 | $20.44 | $20.65 | $20.65 | 353,669 |
| 2022-12-15 | $21.22 | $21.22 | $20.47 | $20.83 | $20.83 | 185,605 |
| 2022-12-14 | $20.84 | $21.75 | $20.40 | $21.61 | $21.61 | 156,587 |
| 2022-12-13 | $21.40 | $21.75 | $20.62 | $20.90 | $20.90 | 76,061 |
| 2022-12-12 | $20.59 | $20.69 | $20.05 | $20.54 | $20.54 | 67,550 |
| 2022-12-09 | $21.75 | $21.75 | $20.51 | $20.61 | $20.61 | 53,375 |
| 2022-12-08 | $21.43 | $21.87 | $21.04 | $21.84 | $21.84 | 63,276 |
| 2022-12-07 | $22.52 | $22.60 | $20.72 | $21.30 | $21.30 | 78,693 |
| 2022-12-06 | $22.46 | $22.55 | $21.87 | $22.53 | $22.53 | 143,774 |
| 2022-12-05 | $22.99 | $22.99 | $22.19 | $22.31 | $22.31 | 147,694 |
| 2022-12-02 | $22.45 | $23.11 | $22.33 | $23.06 | $23.06 | 248,873 |
| 2022-12-01 | $21.35 | $22.88 | $21.00 | $22.71 | $22.71 | 218,527 |
| 2022-11-30 | $19.66 | $21.37 | $19.66 | $21.29 | $21.29 | 140,353 |
| 2022-11-29 | $20.43 | $20.70 | $19.55 | $19.69 | $19.69 | 111,567 |
| 2022-11-28 | $20.31 | $20.64 | $19.92 | $20.46 | $20.46 | 139,121 |
| 2022-11-25 | $20.38 | $20.82 | $19.76 | $20.35 | $20.35 | 24,813 |
| 2022-11-23 | $20.43 | $20.67 | $20.07 | $20.37 | $20.37 | 50,441 |
| 2022-11-22 | $21.35 | $21.35 | $20.43 | $20.55 | $20.55 | 137,255 |
| 2022-11-21 | $21.09 | $21.62 | $20.66 | $21.22 | $21.22 | 142,447 |
| 2022-11-18 | $20.38 | $21.19 | $20.22 | $21.01 | $21.01 | 129,687 |
| 2022-11-17 | $20.50 | $20.64 | $19.89 | $20.38 | $20.38 | 134,260 |
| 2022-11-16 | $21.45 | $21.45 | $20.54 | $20.68 | $20.68 | 121,141 |
| 2022-11-15 | $22.18 | $22.47 | $21.00 | $21.49 | $21.49 | 234,555 |
| 2022-11-14 | $22.23 | $23.04 | $21.97 | $22.83 | $22.83 | 115,423 |
| 2022-11-11 | $22.37 | $22.90 | $22.04 | $22.30 | $22.30 | 169,547 |
| 2022-11-10 | $23.04 | $23.10 | $21.84 | $22.05 | $22.05 | 176,139 |
| 2022-11-09 | $22.23 | $22.27 | $21.70 | $21.86 | $21.86 | 68,945 |
| 2022-11-08 | $23.32 | $23.54 | $22.14 | $22.40 | $22.40 | 158,756 |
| 2022-11-07 | $22.75 | $23.50 | $21.95 | $23.49 | $23.49 | 317,761 |
| 2022-11-04 | $21.00 | $24.19 | $21.00 | $22.94 | $22.94 | 804,900 |
| 2022-11-03 | $18.65 | $19.29 | $18.02 | $19.23 | $19.23 | 112,013 |
| 2022-11-02 | $19.36 | $19.95 | $18.81 | $19.00 | $19.00 | 94,376 |
| 2022-11-01 | $19.57 | $19.88 | $19.03 | $19.38 | $19.38 | 102,153 |
| 2022-10-31 | $19.54 | $19.54 | $18.96 | $19.35 | $19.35 | 145,686 |
| 2022-10-28 | $19.07 | $19.81 | $18.50 | $19.59 | $19.59 | 85,741 |
| 2022-10-27 | $19.10 | $19.26 | $18.48 | $19.02 | $19.02 | 109,717 |
| 2022-10-26 | $18.93 | $19.40 | $18.85 | $18.92 | $18.92 | 69,166 |
| 2022-10-25 | $18.62 | $19.75 | $18.59 | $18.92 | $18.92 | 115,085 |
| 2022-10-24 | $17.71 | $18.70 | $17.45 | $18.60 | $18.60 | 269,639 |
| 2022-10-21 | $17.58 | $17.69 | $17.15 | $17.55 | $17.55 | 219,232 |
| 2022-10-20 | $17.98 | $18.06 | $17.42 | $17.51 | $17.51 | 100,956 |
| 2022-10-19 | $18.05 | $18.28 | $17.69 | $17.87 | $17.87 | 103,302 |
| 2022-10-18 | $18.21 | $18.49 | $17.51 | $18.30 | $18.30 | 104,777 |
| 2022-10-17 | $17.08 | $17.84 | $16.93 | $17.70 | $17.70 | 71,123 |
| 2022-10-14 | $17.57 | $17.74 | $16.73 | $16.81 | $16.81 | 87,343 |
| 2022-10-13 | $16.74 | $17.66 | $16.34 | $17.42 | $17.42 | 89,420 |
| 2022-10-12 | $17.30 | $17.57 | $16.95 | $17.23 | $17.23 | 54,601 |
| 2022-10-11 | $17.18 | $17.41 | $16.77 | $17.21 | $17.21 | 59,502 |
| 2022-10-10 | $17.47 | $17.59 | $17.16 | $17.17 | $17.17 | 48,381 |
| 2022-10-07 | $17.72 | $17.90 | $17.28 | $17.42 | $17.42 | 44,206 |
| 2022-10-06 | $17.86 | $18.35 | $17.48 | $18.17 | $18.17 | 34,258 |
| 2022-10-05 | $17.80 | $18.00 | $17.24 | $17.65 | $17.65 | 71,111 |
| 2022-10-04 | $17.69 | $18.15 | $17.59 | $18.12 | $18.12 | 87,180 |
| 2022-10-03 | $17.09 | $17.31 | $16.88 | $17.24 | $17.24 | 48,884 |
| 2022-09-30 | $16.87 | $17.78 | $16.83 | $16.92 | $16.92 | 94,386 |
| 2022-09-29 | $16.85 | $17.69 | $16.31 | $16.87 | $16.87 | 69,192 |
| 2022-09-28 | $16.34 | $17.21 | $16.22 | $17.04 | $17.04 | 79,415 |
| 2022-09-27 | $16.77 | $16.85 | $16.08 | $16.26 | $16.26 | 57,482 |
| 2022-09-26 | $16.72 | $17.45 | $16.39 | $16.48 | $16.48 | 68,078 |
| 2022-09-23 | $17.22 | $17.36 | $16.55 | $16.77 | $16.77 | 67,459 |
| 2022-09-22 | $17.66 | $17.81 | $16.98 | $17.43 | $17.43 | 75,059 |
| 2022-09-21 | $17.47 | $18.02 | $17.47 | $17.72 | $17.72 | 71,316 |
| 2022-09-20 | $16.79 | $17.33 | $16.79 | $17.31 | $17.31 | 39,730 |
| 2022-09-19 | $17.24 | $17.60 | $16.78 | $17.03 | $17.03 | 123,933 |
| 2022-09-16 | $17.52 | $17.93 | $17.20 | $17.52 | $17.52 | 120,722 |
| 2022-09-15 | $17.85 | $18.25 | $17.55 | $17.67 | $17.67 | 37,008 |
| 2022-09-14 | $18.01 | $18.50 | $17.73 | $18.05 | $18.05 | 78,201 |
| 2022-09-13 | $18.82 | $18.82 | $17.78 | $17.87 | $17.87 | 64,164 |
| 2022-09-12 | $18.82 | $19.47 | $18.59 | $19.21 | $19.21 | 141,305 |
| 2022-09-09 | $17.80 | $18.60 | $17.63 | $18.52 | $18.52 | 59,287 |
| 2022-09-08 | $17.26 | $17.86 | $17.26 | $17.65 | $17.65 | 40,302 |
| 2022-09-07 | $17.76 | $18.06 | $16.77 | $17.51 | $17.51 | 115,212 |
| 2022-09-06 | $18.32 | $18.32 | $17.47 | $17.67 | $17.67 | 113,858 |
| 2022-09-02 | $18.26 | $18.64 | $17.95 | $18.32 | $18.32 | 138,693 |
| 2022-09-01 | $19.34 | $19.34 | $17.90 | $18.00 | $18.00 | 64,265 |
| 2022-08-31 | $19.69 | $19.86 | $19.22 | $19.46 | $19.46 | 87,546 |
| 2022-08-30 | $19.90 | $19.90 | $19.41 | $19.53 | $19.53 | 36,477 |
| 2022-08-29 | $19.50 | $20.09 | $19.30 | $19.70 | $19.70 | 64,670 |
| 2022-08-26 | $20.46 | $20.46 | $19.51 | $19.56 | $19.56 | 39,734 |
| 2022-08-25 | $20.22 | $20.59 | $20.10 | $20.52 | $20.52 | 28,980 |
| 2022-08-24 | $19.82 | $20.29 | $19.80 | $19.95 | $19.95 | 44,045 |
| 2022-08-23 | $20.22 | $20.70 | $19.88 | $19.94 | $19.94 | 56,032 |
| 2022-08-22 | $20.06 | $20.30 | $19.86 | $20.00 | $20.00 | 73,244 |
| 2022-08-19 | $20.37 | $20.76 | $20.22 | $20.50 | $20.50 | 93,879 |
| 2022-08-18 | $20.00 | $20.78 | $20.00 | $20.76 | $20.76 | 68,037 |
| 2022-08-17 | $19.95 | $20.04 | $19.50 | $20.00 | $20.00 | 67,624 |
| 2022-08-16 | $20.16 | $20.50 | $19.86 | $20.13 | $20.13 | 70,000 |
| 2022-08-15 | $20.32 | $20.72 | $19.89 | $20.16 | $20.16 | 135,771 |
| 2022-08-12 | $20.45 | $20.84 | $20.37 | $20.52 | $20.52 | 58,428 |
| 2022-08-11 | $20.63 | $20.88 | $19.98 | $20.38 | $20.38 | 84,826 |
| 2022-08-10 | $19.71 | $20.72 | $19.63 | $20.56 | $20.56 | 188,281 |
| 2022-08-09 | $19.44 | $19.76 | $18.88 | $19.40 | $19.40 | 101,572 |
| 2022-08-08 | $19.35 | $20.70 | $19.12 | $19.73 | $19.73 | 166,236 |
| 2022-08-05 | $19.00 | $20.50 | $18.25 | $19.08 | $19.08 | 219,322 |
| 2022-08-04 | $19.09 | $19.35 | $18.78 | $19.28 | $19.28 | 120,991 |
| 2022-08-03 | $18.38 | $19.33 | $18.35 | $19.07 | $19.07 | 92,074 |
| 2022-08-02 | $18.31 | $18.48 | $17.76 | $18.06 | $18.06 | 90,706 |
| 2022-08-01 | $18.81 | $18.98 | $18.30 | $18.35 | $18.35 | 106,572 |
| 2022-07-29 | $18.73 | $18.99 | $18.31 | $18.85 | $18.85 | 95,663 |
| 2022-07-28 | $18.19 | $19.18 | $18.13 | $18.85 | $18.85 | 70,415 |
| 2022-07-27 | $17.30 | $18.45 | $17.30 | $18.19 | $18.19 | 60,752 |
| 2022-07-26 | $16.82 | $17.18 | $16.36 | $17.15 | $17.15 | 93,691 |
| 2022-07-25 | $16.70 | $17.04 | $16.28 | $16.85 | $16.85 | 54,689 |
| 2022-07-22 | $17.37 | $17.51 | $16.32 | $16.61 | $16.61 | 40,011 |
| 2022-07-21 | $16.71 | $17.62 | $16.71 | $17.50 | $17.50 | 82,482 |
| 2022-07-20 | $15.86 | $16.72 | $15.86 | $16.67 | $16.67 | 69,082 |
| 2022-07-19 | $15.27 | $15.77 | $15.15 | $15.72 | $15.72 | 152,558 |
| 2022-07-18 | $15.50 | $15.68 | $14.83 | $14.99 | $14.99 | 48,773 |
| 2022-07-15 | $15.37 | $15.50 | $14.93 | $15.33 | $15.33 | 50,472 |
| 2022-07-14 | $14.67 | $15.10 | $14.63 | $15.10 | $15.10 | 50,461 |
| 2022-07-13 | $15.07 | $15.25 | $14.81 | $15.10 | $15.10 | 115,166 |
| 2022-07-12 | $15.47 | $15.77 | $15.23 | $15.31 | $15.31 | 103,532 |
| 2022-07-11 | $15.80 | $16.29 | $15.50 | $15.52 | $15.52 | 84,260 |
| 2022-07-08 | $15.76 | $16.43 | $15.76 | $15.91 | $15.91 | 127,825 |
| 2022-07-07 | $14.87 | $16.21 | $14.87 | $15.91 | $15.91 | 81,383 |
| 2022-07-06 | $15.65 | $15.65 | $14.80 | $14.80 | $14.80 | 103,485 |
| 2022-07-05 | $14.70 | $15.46 | $14.51 | $15.32 | $15.32 | 115,390 |
| 2022-07-01 | $14.72 | $15.26 | $14.50 | $15.21 | $15.21 | 74,162 |
| 2022-06-30 | $14.86 | $14.94 | $14.47 | $14.65 | $14.65 | 74,838 |
| 2022-06-29 | $15.28 | $15.79 | $14.65 | $15.16 | $15.16 | 127,144 |
| 2022-06-28 | $15.46 | $15.54 | $15.01 | $15.22 | $15.22 | 122,057 |
| 2022-06-27 | $15.67 | $15.73 | $15.28 | $15.46 | $15.46 | 73,785 |
| 2022-06-24 | $15.52 | $15.89 | $15.33 | $15.50 | $15.50 | 119,804 |
| 2022-06-23 | $15.02 | $15.51 | $14.82 | $15.45 | $15.45 | 75,395 |
| 2022-06-22 | $14.42 | $14.83 | $14.42 | $14.79 | $14.79 | 76,563 |
| 2022-06-21 | $15.15 | $15.15 | $14.45 | $14.55 | $14.55 | 97,757 |
| 2022-06-17 | $14.51 | $15.08 | $14.51 | $14.90 | $14.90 | 445,283 |
| 2022-06-16 | $14.50 | $14.68 | $14.18 | $14.43 | $14.43 | 95,098 |
| 2022-06-15 | $14.12 | $15.27 | $14.12 | $14.84 | $14.84 | 94,342 |
| 2022-06-14 | $13.92 | $14.11 | $13.54 | $13.90 | $13.90 | 119,599 |
| 2022-06-13 | $13.78 | $14.03 | $13.46 | $13.70 | $13.70 | 90,692 |
| 2022-06-10 | $14.63 | $14.81 | $13.72 | $14.13 | $14.13 | 208,691 |
| 2022-06-09 | $15.12 | $15.31 | $14.76 | $15.00 | $15.00 | 90,113 |
| 2022-06-08 | $15.05 | $15.41 | $14.91 | $15.15 | $15.15 | 79,406 |
| 2022-06-07 | $14.37 | $15.29 | $14.31 | $15.23 | $15.23 | 72,713 |
| 2022-06-06 | $14.78 | $15.27 | $14.54 | $14.67 | $14.67 | 97,354 |
| 2022-06-03 | $15.17 | $15.17 | $14.42 | $14.45 | $14.45 | 109,806 |
| 2022-06-02 | $14.51 | $15.39 | $14.51 | $15.27 | $15.27 | 82,923 |
| 2022-06-01 | $14.48 | $14.68 | $14.22 | $14.51 | $14.51 | 67,865 |
| 2022-05-31 | $14.71 | $14.71 | $14.14 | $14.29 | $14.29 | 246,939 |
| 2022-05-27 | $13.97 | $14.75 | $13.88 | $14.66 | $14.66 | 112,282 |
| 2022-05-26 | $13.26 | $13.90 | $13.14 | $13.77 | $13.77 | 106,569 |
| 2022-05-25 | $13.13 | $13.56 | $13.00 | $13.34 | $13.34 | 95,965 |
| 2022-05-24 | $13.35 | $13.38 | $12.64 | $13.18 | $13.18 | 111,561 |
| 2022-05-23 | $13.25 | $13.70 | $12.85 | $13.68 | $13.68 | 133,869 |
| 2022-05-20 | $13.13 | $13.35 | $12.60 | $13.10 | $13.10 | 124,587 |
| 2022-05-19 | $12.85 | $13.32 | $12.40 | $12.98 | $12.98 | 216,878 |
| 2022-05-18 | $13.74 | $14.12 | $13.06 | $13.22 | $13.22 | 85,605 |
| 2022-05-17 | $13.84 | $14.08 | $13.10 | $14.02 | $14.02 | 187,278 |
| 2022-05-16 | $14.06 | $14.42 | $13.49 | $13.51 | $13.51 | 114,387 |
| 2022-05-13 | $13.22 | $14.29 | $13.22 | $14.18 | $14.18 | 185,367 |
| 2022-05-12 | $12.80 | $13.33 | $12.54 | $13.02 | $13.02 | 246,817 |
| 2022-05-11 | $13.65 | $14.20 | $12.84 | $12.89 | $12.89 | 198,535 |
| 2022-05-10 | $13.83 | $14.01 | $13.08 | $13.85 | $13.85 | 231,875 |
| 2022-05-09 | $13.32 | $14.03 | $12.83 | $13.62 | $13.62 | 245,866 |
| 2022-05-06 | $15.32 | $15.42 | $13.57 | $13.62 | $13.62 | 379,287 |
| 2022-05-05 | $16.32 | $16.75 | $15.82 | $16.15 | $16.15 | 115,301 |
| 2022-05-04 | $16.40 | $16.87 | $15.82 | $16.81 | $16.81 | 100,518 |
| 2022-05-03 | $16.11 | $16.71 | $15.88 | $16.40 | $16.40 | 108,734 |
| 2022-05-02 | $15.19 | $16.40 | $15.02 | $16.27 | $16.27 | 179,620 |
| 2022-04-29 | $15.84 | $16.26 | $15.21 | $15.27 | $15.27 | 98,390 |
| 2022-04-28 | $15.51 | $16.07 | $14.90 | $15.99 | $15.99 | 124,058 |
| 2022-04-27 | $15.54 | $15.81 | $15.13 | $15.28 | $15.28 | 90,135 |
| 2022-04-26 | $15.89 | $15.94 | $15.54 | $15.65 | $15.65 | 104,698 |
| 2022-04-25 | $15.05 | $16.00 | $15.05 | $15.97 | $15.97 | 140,470 |
| 2022-04-22 | $15.73 | $16.22 | $15.22 | $15.32 | $15.32 | 129,771 |
| 2022-04-21 | $16.51 | $16.74 | $15.58 | $15.68 | $15.68 | 196,399 |
| 2022-04-20 | $17.31 | $17.58 | $16.33 | $16.37 | $16.37 | 105,542 |
| 2022-04-19 | $17.21 | $17.43 | $16.62 | $17.07 | $17.07 | 160,612 |
| 2022-04-18 | $16.79 | $17.50 | $16.10 | $17.03 | $17.03 | 256,577 |
| 2022-04-14 | $16.27 | $17.39 | $14.81 | $16.95 | $16.95 | 876,454 |
| 2022-04-13 | $20.48 | $20.59 | $20.10 | $20.32 | $20.32 | 152,454 |
| 2022-04-12 | $20.98 | $21.14 | $19.94 | $20.21 | $20.21 | 94,790 |
| 2022-04-11 | $20.36 | $21.17 | $20.11 | $20.47 | $20.47 | 82,367 |
| 2022-04-08 | $21.41 | $21.41 | $20.57 | $20.63 | $20.63 | 101,510 |
| 2022-04-07 | $21.67 | $21.87 | $20.97 | $21.35 | $21.35 | 56,901 |
| 2022-04-06 | $21.77 | $21.90 | $20.88 | $21.59 | $21.59 | 87,680 |
| 2022-04-05 | $22.92 | $22.92 | $21.87 | $21.96 | $21.96 | 64,733 |
| 2022-04-04 | $22.92 | $23.45 | $22.53 | $23.12 | $23.12 | 74,968 |
| 2022-04-01 | $23.69 | $23.90 | $22.30 | $22.90 | $22.90 | 90,426 |
| 2022-03-31 | $22.98 | $23.75 | $22.64 | $23.64 | $23.64 | 129,217 |
| 2022-03-30 | $24.15 | $24.51 | $22.71 | $22.82 | $22.82 | 93,993 |
| 2022-03-29 | $24.21 | $24.99 | $23.71 | $24.26 | $24.26 | 291,801 |
| 2022-03-28 | $23.34 | $23.81 | $23.00 | $23.79 | $23.79 | 191,601 |
| 2022-03-25 | $24.39 | $24.56 | $22.75 | $23.32 | $23.32 | 145,658 |
| 2022-03-24 | $24.49 | $24.86 | $24.11 | $24.37 | $24.37 | 99,330 |
| 2022-03-23 | $25.01 | $25.29 | $24.21 | $24.24 | $24.24 | 102,204 |
| 2022-03-22 | $25.50 | $26.21 | $25.29 | $25.29 | $25.29 | 64,487 |
| 2022-03-21 | $25.67 | $25.73 | $24.52 | $25.21 | $25.21 | 178,362 |
| 2022-03-18 | $25.49 | $26.12 | $24.69 | $25.71 | $25.71 | 140,649 |
| 2022-03-17 | $24.48 | $25.76 | $24.40 | $25.52 | $25.52 | 132,606 |
| 2022-03-16 | $23.85 | $24.62 | $23.59 | $24.49 | $24.49 | 114,306 |
| 2022-03-15 | $22.44 | $23.47 | $22.29 | $23.31 | $23.31 | 134,818 |
| 2022-03-14 | $22.54 | $22.66 | $21.85 | $22.37 | $22.37 | 178,026 |
| 2022-03-11 | $23.93 | $23.93 | $22.40 | $22.47 | $22.47 | 104,022 |
| 2022-03-10 | $23.02 | $23.86 | $22.47 | $23.79 | $23.79 | 181,382 |
| 2022-03-09 | $23.50 | $24.02 | $23.06 | $23.59 | $23.59 | 111,272 |
| 2022-03-08 | $21.25 | $23.44 | $21.20 | $22.62 | $22.62 | 315,577 |
| 2022-03-07 | $20.49 | $22.47 | $20.33 | $21.36 | $21.36 | 400,261 |
| 2022-03-04 | $25.85 | $26.35 | $20.32 | $20.56 | $20.56 | 1,057,147 |
| 2022-03-03 | $28.23 | $28.45 | $26.94 | $27.29 | $27.29 | 100,833 |
| 2022-03-02 | $27.54 | $28.43 | $27.41 | $28.15 | $28.15 | 87,168 |
| 2022-03-01 | $27.70 | $27.89 | $26.02 | $27.49 | $27.49 | 205,384 |
| 2022-02-28 | $28.21 | $28.70 | $27.01 | $27.81 | $27.81 | 184,210 |
| 2022-02-25 | $28.98 | $29.38 | $27.90 | $28.55 | $28.55 | 293,187 |
| 2022-02-24 | $25.76 | $28.90 | $25.41 | $28.76 | $28.76 | 230,908 |
| 2022-02-23 | $26.10 | $27.88 | $25.87 | $26.64 | $26.64 | 310,859 |
| 2022-02-22 | $27.50 | $28.14 | $25.71 | $25.75 | $25.75 | 335,742 |
| 2022-02-18 | $26.25 | $29.10 | $24.25 | $28.00 | $28.00 | 710,488 |
| 2022-02-17 | $24.45 | $24.75 | $23.99 | $24.17 | $24.17 | 89,419 |
| 2022-02-16 | $24.86 | $25.07 | $24.32 | $24.79 | $24.79 | 115,261 |
| 2022-02-15 | $24.24 | $25.09 | $23.96 | $24.98 | $24.98 | 91,472 |
| 2022-02-14 | $23.92 | $24.48 | $23.25 | $23.41 | $23.41 | 197,993 |
| 2022-02-11 | $24.87 | $25.57 | $23.62 | $23.80 | $23.80 | 106,515 |
| 2022-02-10 | $24.73 | $26.08 | $24.66 | $24.94 | $24.94 | 129,961 |
| 2022-02-09 | $25.42 | $25.88 | $24.53 | $25.38 | $25.38 | 133,040 |
| 2022-02-08 | $24.53 | $25.40 | $24.53 | $25.35 | $25.35 | 72,247 |
| 2022-02-07 | $24.94 | $25.51 | $24.52 | $24.70 | $24.70 | 153,385 |
| 2022-02-04 | $24.47 | $25.34 | $24.00 | $25.09 | $25.09 | 129,281 |
| 2022-02-03 | $24.44 | $25.44 | $23.90 | $24.44 | $24.44 | 224,177 |
| 2022-02-02 | $25.31 | $25.49 | $24.61 | $25.13 | $25.13 | 227,940 |
| 2022-02-01 | $24.67 | $25.34 | $24.20 | $25.25 | $25.25 | 236,656 |
| 2022-01-31 | $22.95 | $24.43 | $22.84 | $24.18 | $24.18 | 313,368 |
| 2022-01-28 | $21.23 | $22.95 | $20.95 | $22.88 | $22.88 | 252,012 |
| 2022-01-27 | $20.80 | $22.02 | $20.19 | $20.26 | $20.26 | 470,318 |
| 2022-01-26 | $21.12 | $21.49 | $20.38 | $20.70 | $20.70 | 236,595 |
| 2022-01-25 | $20.50 | $21.39 | $20.15 | $20.63 | $20.63 | 117,205 |
| 2022-01-24 | $19.50 | $20.98 | $18.95 | $20.89 | $20.89 | 311,043 |
| 2022-01-21 | $20.62 | $21.29 | $19.73 | $19.74 | $19.74 | 260,373 |
| 2022-01-20 | $21.89 | $22.30 | $20.73 | $20.82 | $20.82 | 197,337 |
| 2022-01-19 | $22.03 | $22.76 | $21.34 | $21.85 | $21.85 | 139,924 |
| 2022-01-18 | $23.32 | $23.32 | $21.89 | $21.96 | $21.96 | 143,766 |
| 2022-01-14 | $23.60 | $24.31 | $23.04 | $23.62 | $23.62 | 95,657 |
| 2022-01-13 | $24.68 | $25.26 | $23.83 | $23.90 | $23.90 | 94,629 |
| 2022-01-12 | $24.95 | $25.55 | $24.53 | $24.57 | $24.57 | 132,990 |
| 2022-01-11 | $24.00 | $24.85 | $23.73 | $24.76 | $24.76 | 110,695 |
| 2022-01-10 | $23.68 | $24.06 | $23.03 | $23.94 | $23.94 | 125,069 |
| 2022-01-07 | $24.34 | $24.76 | $23.50 | $23.79 | $23.79 | 79,713 |
| 2022-01-06 | $23.82 | $24.59 | $23.38 | $24.28 | $24.28 | 104,518 |
| 2022-01-05 | $24.89 | $25.95 | $23.94 | $24.10 | $24.10 | 107,104 |
| 2022-01-04 | $26.57 | $26.86 | $24.91 | $25.27 | $25.27 | 201,025 |
| 2022-01-03 | $25.70 | $26.70 | $25.43 | $26.28 | $26.28 | 81,265 |
| 2021-12-31 | $25.94 | $26.48 | $25.57 | $25.63 | $25.63 | 85,518 |
| 2021-12-30 | $25.45 | $26.80 | $25.45 | $25.79 | $25.79 | 172,908 |
| 2021-12-29 | $25.80 | $25.99 | $25.23 | $25.45 | $25.45 | 113,243 |
| 2021-12-28 | $26.60 | $26.60 | $25.40 | $25.80 | $25.80 | 124,117 |
| 2021-12-27 | $26.26 | $27.08 | $26.12 | $26.54 | $26.54 | 197,933 |
| 2021-12-23 | $25.26 | $26.04 | $25.09 | $26.02 | $26.02 | 135,903 |
| 2021-12-22 | $24.43 | $25.48 | $24.43 | $25.17 | $25.17 | 252,894 |
| 2021-12-21 | $23.65 | $25.00 | $23.26 | $24.80 | $24.80 | 211,005 |
| 2021-12-20 | $23.23 | $23.63 | $22.59 | $23.21 | $23.21 | 216,655 |
| 2021-12-17 | $22.62 | $23.79 | $22.33 | $23.39 | $23.39 | 522,878 |
| 2021-12-16 | $23.31 | $24.08 | $22.55 | $22.84 | $22.84 | 257,767 |
| 2021-12-15 | $22.82 | $23.09 | $21.86 | $22.93 | $22.93 | 219,691 |
| 2021-12-14 | $22.09 | $24.01 | $22.09 | $22.82 | $22.82 | 208,775 |
| 2021-12-13 | $21.65 | $24.20 | $21.44 | $22.99 | $22.99 | 419,570 |
| 2021-12-10 | $25.05 | $25.26 | $23.19 | $23.20 | $23.20 | 420,941 |
| 2021-12-09 | $25.97 | $26.51 | $25.01 | $25.03 | $25.03 | 104,569 |
| 2021-12-08 | $26.11 | $26.93 | $25.76 | $26.15 | $26.15 | 159,500 |
| 2021-12-07 | $25.73 | $26.80 | $25.53 | $26.37 | $26.37 | 488,395 |
| 2021-12-06 | $25.75 | $25.75 | $24.81 | $24.98 | $24.98 | 274,243 |
| 2021-12-03 | $26.37 | $26.40 | $25.02 | $25.75 | $25.75 | 780,570 |
| 2021-12-02 | $26.10 | $26.79 | $25.66 | $26.12 | $26.12 | 219,770 |
| 2021-12-01 | $27.66 | $27.92 | $26.11 | $26.17 | $26.17 | 160,938 |
| 2021-11-30 | $27.13 | $27.79 | $26.03 | $27.21 | $27.21 | 192,818 |
| 2021-11-29 | $27.48 | $27.84 | $26.90 | $27.57 | $27.57 | 184,349 |
| 2021-11-26 | $27.57 | $27.89 | $26.60 | $26.95 | $26.95 | 94,269 |
| 2021-11-24 | $27.97 | $28.38 | $27.32 | $28.21 | $28.21 | 71,899 |
| 2021-11-23 | $27.08 | $27.97 | $26.15 | $27.90 | $27.90 | 185,331 |
| 2021-11-22 | $28.00 | $28.20 | $27.01 | $27.31 | $27.31 | 86,499 |
| 2021-11-19 | $28.50 | $29.00 | $27.46 | $27.61 | $27.61 | 138,666 |
| 2021-11-18 | $29.75 | $29.79 | $28.12 | $28.77 | $28.77 | 141,920 |
| 2021-11-17 | $29.14 | $29.88 | $28.18 | $29.41 | $29.41 | 179,692 |
| 2021-11-16 | $29.37 | $29.57 | $28.71 | $28.90 | $28.90 | 241,705 |
| 2021-11-15 | $30.34 | $30.34 | $29.05 | $29.47 | $29.47 | 138,575 |
| 2021-11-12 | $29.28 | $30.10 | $28.91 | $29.92 | $29.92 | 117,156 |
| 2021-11-11 | $29.26 | $29.86 | $28.79 | $29.53 | $29.53 | 203,767 |
| 2021-11-10 | $29.33 | $30.35 | $29.04 | $29.17 | $29.17 | 141,061 |
| 2021-11-09 | $29.86 | $30.54 | $28.75 | $29.68 | $29.68 | 194,051 |
| 2021-11-08 | $30.48 | $31.73 | $29.65 | $29.96 | $29.96 | 259,845 |
| 2021-11-05 | $29.55 | $31.65 | $28.05 | $29.47 | $29.47 | 299,141 |
| 2021-11-04 | $32.44 | $32.47 | $30.24 | $30.61 | $30.61 | 213,623 |
| 2021-11-03 | $30.38 | $32.04 | $30.16 | $31.96 | $31.96 | 241,806 |
| 2021-11-02 | $29.67 | $30.68 | $29.67 | $30.15 | $30.15 | 140,641 |
| 2021-11-01 | $28.43 | $30.04 | $28.43 | $29.84 | $29.84 | 229,714 |
| 2021-10-29 | $28.49 | $29.32 | $28.02 | $28.22 | $28.22 | 154,748 |
| 2021-10-28 | $27.72 | $28.71 | $27.22 | $28.57 | $28.57 | 179,361 |
| 2021-10-27 | $28.10 | $28.64 | $27.31 | $27.63 | $27.63 | 185,796 |
| 2021-10-26 | $28.44 | $28.97 | $27.55 | $28.11 | $28.11 | 278,389 |
| 2021-10-25 | $27.88 | $29.18 | $26.53 | $28.21 | $28.21 | 491,509 |
| 2021-10-22 | $31.87 | $32.32 | $26.96 | $27.40 | $27.40 | 1,419,920 |
| 2021-10-21 | $35.31 | $36.15 | $35.23 | $35.76 | $35.76 | 118,954 |
| 2021-10-20 | $34.97 | $35.77 | $34.56 | $35.29 | $35.29 | 105,198 |
| 2021-10-19 | $34.50 | $35.08 | $33.80 | $34.82 | $34.82 | 115,619 |
| 2021-10-18 | $33.66 | $34.25 | $33.44 | $34.17 | $34.17 | 99,514 |
| 2021-10-15 | $34.70 | $34.70 | $33.54 | $33.93 | $33.93 | 142,671 |
| 2021-10-14 | $33.99 | $34.21 | $33.10 | $33.99 | $33.99 | 220,334 |
| 2021-10-13 | $33.07 | $33.75 | $32.88 | $33.26 | $33.26 | 125,134 |
| 2021-10-12 | $33.35 | $34.51 | $32.54 | $32.89 | $32.89 | 311,296 |
| 2021-10-11 | $34.85 | $35.23 | $33.58 | $33.99 | $33.99 | 185,817 |
| 2021-10-08 | $37.07 | $37.07 | $34.68 | $34.73 | $34.73 | 126,381 |
| 2021-10-07 | $36.77 | $37.31 | $36.41 | $36.82 | $36.82 | 169,546 |
| 2021-10-06 | $36.69 | $37.62 | $36.06 | $36.18 | $36.18 | 167,913 |
| 2021-10-05 | $36.28 | $38.53 | $36.03 | $37.35 | $37.35 | 146,955 |
| 2021-10-04 | $37.68 | $37.68 | $36.01 | $36.38 | $36.38 | 165,379 |
| 2021-10-01 | $36.52 | $37.81 | $35.69 | $37.61 | $37.61 | 208,050 |
| 2021-09-30 | $35.85 | $36.60 | $35.41 | $36.19 | $36.19 | 133,283 |
| 2021-09-29 | $37.51 | $38.21 | $34.50 | $35.48 | $35.48 | 231,207 |
| 2021-09-28 | $35.91 | $38.43 | $35.43 | $37.40 | $37.40 | 370,866 |
| 2021-09-27 | $35.80 | $37.00 | $35.34 | $36.46 | $36.46 | 118,216 |
| 2021-09-24 | $35.28 | $36.07 | $34.50 | $35.70 | $35.70 | 175,480 |
| 2021-09-23 | $35.33 | $36.18 | $34.05 | $35.42 | $35.42 | 247,850 |
| 2021-09-22 | $34.30 | $35.91 | $34.07 | $35.31 | $35.31 | 107,816 |
| 2021-09-21 | $34.89 | $35.32 | $33.36 | $34.07 | $34.07 | 198,110 |
| 2021-09-20 | $34.12 | $34.79 | $33.47 | $34.46 | $34.46 | 181,086 |
| 2021-09-17 | $36.53 | $36.76 | $35.18 | $35.40 | $35.40 | 574,363 |
| 2021-09-16 | $35.78 | $36.63 | $35.40 | $36.46 | $36.46 | 124,353 |
| 2021-09-15 | $34.86 | $35.81 | $34.60 | $35.80 | $35.80 | 133,706 |
| 2021-09-14 | $35.28 | $35.66 | $34.49 | $35.00 | $35.00 | 196,852 |
| 2021-09-13 | $34.86 | $35.49 | $33.42 | $35.28 | $35.28 | 163,972 |
| 2021-09-10 | $35.97 | $37.09 | $34.35 | $34.40 | $34.40 | 123,004 |
| 2021-09-09 | $34.11 | $36.75 | $33.96 | $35.97 | $35.97 | 275,199 |
| 2021-09-08 | $36.02 | $36.37 | $33.81 | $33.95 | $33.95 | 258,592 |
| 2021-09-07 | $36.52 | $37.97 | $36.10 | $36.20 | $36.20 | 182,584 |
| 2021-09-03 | $37.78 | $37.79 | $36.28 | $36.50 | $36.50 | 250,541 |
| 2021-09-02 | $37.95 | $38.50 | $37.45 | $37.70 | $37.70 | 156,569 |
| 2021-09-01 | $38.01 | $38.50 | $37.01 | $37.39 | $37.39 | 113,632 |
| 2021-08-31 | $36.82 | $37.71 | $36.07 | $37.47 | $37.47 | 248,793 |
| 2021-08-30 | $38.43 | $38.67 | $36.67 | $36.83 | $36.83 | 139,759 |
| 2021-08-27 | $36.52 | $38.59 | $36.52 | $38.12 | $38.12 | 139,571 |
| 2021-08-26 | $37.43 | $38.00 | $36.11 | $36.47 | $36.47 | 111,186 |
| 2021-08-25 | $37.68 | $39.15 | $37.00 | $37.19 | $37.19 | 158,830 |
| 2021-08-24 | $37.06 | $38.00 | $36.86 | $37.72 | $37.72 | 126,092 |
| 2021-08-23 | $35.83 | $37.20 | $35.76 | $36.80 | $36.80 | 121,418 |
| 2021-08-20 | $35.74 | $36.64 | $34.50 | $35.41 | $35.41 | 278,834 |
| 2021-08-19 | $35.97 | $37.26 | $35.54 | $35.65 | $35.65 | 127,879 |
| 2021-08-18 | $35.26 | $37.45 | $34.93 | $36.91 | $36.91 | 205,764 |
| 2021-08-17 | $38.01 | $38.01 | $35.18 | $35.64 | $35.64 | 320,814 |
| 2021-08-16 | $37.10 | $39.27 | $36.37 | $37.75 | $37.75 | 279,421 |
| 2021-08-13 | $40.26 | $40.26 | $36.64 | $37.05 | $37.05 | 231,044 |
| 2021-08-12 | $40.02 | $41.22 | $39.20 | $40.33 | $40.33 | 194,909 |
| 2021-08-11 | $43.00 | $43.14 | $39.65 | $39.98 | $39.98 | 255,386 |
| 2021-08-10 | $41.41 | $43.33 | $38.25 | $42.98 | $42.98 | 406,897 |
| 2021-08-09 | $43.26 | $44.16 | $42.00 | $42.75 | $42.75 | 290,244 |
| 2021-08-06 | $41.80 | $42.71 | $41.02 | $42.29 | $42.29 | 112,763 |
| 2021-08-05 | $40.86 | $42.76 | $40.86 | $41.87 | $41.87 | 112,189 |
| 2021-08-04 | $42.22 | $42.42 | $40.48 | $41.36 | $41.36 | 141,976 |
| 2021-08-03 | $42.45 | $42.67 | $41.12 | $42.55 | $42.55 | 143,116 |
| 2021-08-02 | $44.30 | $44.95 | $42.15 | $42.53 | $42.53 | 165,843 |
| 2021-07-30 | $44.12 | $45.13 | $43.25 | $44.05 | $44.05 | 115,890 |
| 2021-07-29 | $42.65 | $46.30 | $42.65 | $45.18 | $45.18 | 386,368 |
| 2021-07-28 | $40.77 | $42.77 | $40.67 | $42.50 | $42.50 | 101,852 |
| 2021-07-27 | $40.33 | $40.98 | $38.64 | $40.41 | $40.41 | 196,076 |
| 2021-07-26 | $41.67 | $42.82 | $40.10 | $40.66 | $40.66 | 176,885 |
| 2021-07-23 | $41.18 | $42.24 | $40.49 | $41.70 | $41.70 | 133,645 |
| 2021-07-22 | $43.28 | $43.36 | $40.82 | $40.92 | $40.92 | 137,188 |
| 2021-07-21 | $42.00 | $44.30 | $42.00 | $43.38 | $43.38 | 186,318 |
| 2021-07-20 | $41.37 | $42.17 | $40.10 | $41.73 | $41.73 | 260,860 |
| 2021-07-19 | $40.38 | $42.15 | $40.09 | $41.11 | $41.11 | 221,344 |
| 2021-07-16 | $42.48 | $43.30 | $41.37 | $41.65 | $41.65 | 292,877 |
| 2021-07-15 | $44.18 | $44.62 | $41.62 | $41.89 | $41.89 | 363,617 |
| 2021-07-14 | $46.27 | $47.37 | $44.53 | $44.60 | $44.60 | 151,866 |
| 2021-07-13 | $45.58 | $47.44 | $44.78 | $45.93 | $45.93 | 247,896 |
| 2021-07-12 | $47.75 | $47.94 | $45.26 | $45.86 | $45.86 | 234,489 |
| 2021-07-09 | $46.79 | $47.69 | $46.09 | $47.65 | $47.65 | 164,624 |
| 2021-07-08 | $44.60 | $46.69 | $43.70 | $46.14 | $46.14 | 194,162 |
| 2021-07-07 | $47.51 | $48.02 | $44.70 | $46.62 | $46.62 | 190,270 |
| 2021-07-06 | $47.32 | $48.07 | $46.56 | $47.46 | $47.46 | 200,965 |
| 2021-07-02 | $48.54 | $48.54 | $46.40 | $47.14 | $47.14 | 183,285 |
| 2021-07-01 | $48.28 | $49.55 | $47.71 | $47.79 | $47.79 | 168,516 |
| 2021-06-30 | $49.62 | $49.75 | $48.13 | $48.35 | $48.35 | 394,157 |
| 2021-06-29 | $50.71 | $51.56 | $49.21 | $49.98 | $49.98 | 214,736 |
| 2021-06-28 | $47.96 | $51.15 | $47.90 | $50.74 | $50.74 | 258,726 |
| 2021-06-25 | $50.51 | $50.97 | $47.80 | $47.85 | $47.85 | 363,265 |
| 2021-06-24 | $48.81 | $50.97 | $48.02 | $50.40 | $50.40 | 251,001 |
| 2021-06-23 | $47.52 | $49.78 | $47.06 | $48.27 | $48.27 | 336,197 |
| 2021-06-22 | $45.56 | $46.60 | $44.90 | $46.49 | $46.49 | 152,559 |
| 2021-06-21 | $44.75 | $46.65 | $43.66 | $46.04 | $46.04 | 274,650 |
| 2021-06-18 | $46.00 | $46.57 | $43.64 | $44.14 | $44.14 | 584,653 |
| 2021-06-17 | $47.61 | $48.73 | $45.56 | $46.68 | $46.68 | 265,336 |
| 2021-06-16 | $47.00 | $48.58 | $46.51 | $47.98 | $47.98 | 336,414 |
| 2021-06-15 | $47.95 | $48.00 | $46.35 | $47.10 | $47.10 | 229,169 |
| 2021-06-14 | $48.25 | $49.42 | $47.61 | $47.87 | $47.87 | 232,502 |
| 2021-06-11 | $47.01 | $48.64 | $46.74 | $48.26 | $48.26 | 287,903 |
| 2021-06-10 | $48.00 | $48.72 | $46.35 | $46.94 | $46.94 | 410,169 |
| 2021-06-09 | $48.91 | $49.35 | $47.60 | $48.00 | $48.00 | 306,093 |
| 2021-06-08 | $50.64 | $50.64 | $48.07 | $49.02 | $49.02 | 282,574 |
| 2021-06-07 | $48.00 | $50.42 | $47.81 | $49.69 | $49.69 | 479,164 |
| 2021-06-04 | $45.40 | $48.93 | $45.31 | $48.15 | $48.15 | 1,330,976 |
| 2021-06-03 | $45.68 | $46.61 | $45.04 | $45.62 | $45.62 | 1,881,608 |
| 2021-06-02 | $54.08 | $54.62 | $48.01 | $48.91 | $48.91 | 754,477 |
| 2021-06-01 | $58.94 | $59.25 | $55.77 | $57.50 | $57.50 | 219,095 |
| 2021-05-28 | $59.00 | $59.66 | $56.48 | $57.71 | $57.71 | 254,435 |
| 2021-05-27 | $56.40 | $59.57 | $55.03 | $59.28 | $59.28 | 320,789 |
| 2021-05-26 | $54.03 | $57.55 | $54.03 | $55.85 | $55.85 | 204,577 |
| 2021-05-25 | $54.87 | $56.12 | $53.67 | $53.97 | $53.97 | 197,817 |
| 2021-05-24 | $53.57 | $55.55 | $52.63 | $54.49 | $54.49 | 205,096 |
| 2021-05-21 | $53.09 | $54.59 | $52.24 | $53.16 | $53.16 | 212,429 |
| 2021-05-20 | $51.42 | $52.50 | $50.22 | $52.24 | $52.24 | 199,776 |
| 2021-05-19 | $47.92 | $50.99 | $47.02 | $50.81 | $50.81 | 181,461 |
| 2021-05-18 | $48.22 | $51.29 | $47.96 | $49.73 | $49.73 | 167,767 |
| 2021-05-17 | $47.85 | $50.07 | $47.22 | $48.31 | $48.31 | 219,431 |
| 2021-05-14 | $46.57 | $49.50 | $45.78 | $48.83 | $48.83 | 181,445 |
| 2021-05-13 | $45.78 | $48.99 | $44.22 | $45.28 | $45.28 | 303,173 |
| 2021-05-12 | $47.28 | $48.45 | $44.61 | $45.59 | $45.59 | 353,083 |
| 2021-05-11 | $45.74 | $49.98 | $45.46 | $49.29 | $49.29 | 278,549 |
| 2021-05-10 | $58.00 | $58.61 | $48.00 | $49.09 | $49.09 | 594,598 |
| 2021-05-07 | $57.41 | $61.41 | $55.90 | $58.61 | $58.61 | 402,501 |
| 2021-05-06 | $56.11 | $56.49 | $53.27 | $56.39 | $56.39 | 204,661 |
| 2021-05-05 | $58.22 | $59.71 | $55.96 | $56.79 | $56.79 | 175,483 |
| 2021-05-04 | $55.89 | $57.29 | $53.26 | $57.00 | $57.00 | 215,617 |
| 2021-05-03 | $60.95 | $61.54 | $56.96 | $57.29 | $57.29 | 245,971 |
| 2021-04-30 | $58.70 | $61.38 | $58.50 | $60.00 | $60.00 | 171,105 |
| 2021-04-29 | $62.00 | $62.00 | $58.19 | $59.81 | $59.81 | 269,496 |
| 2021-04-28 | $61.80 | $63.00 | $60.60 | $60.93 | $60.93 | 171,242 |
| 2021-04-27 | $63.03 | $63.22 | $60.50 | $61.80 | $61.80 | 214,959 |
| 2021-04-26 | $61.50 | $63.30 | $60.48 | $62.84 | $62.84 | 223,272 |
| 2021-04-23 | $56.95 | $61.46 | $56.95 | $60.77 | $60.77 | 262,585 |
| 2021-04-22 | $56.73 | $58.66 | $55.66 | $56.95 | $56.95 | 201,891 |
| 2021-04-21 | $52.75 | $57.34 | $52.21 | $57.10 | $57.10 | 212,978 |
| 2021-04-20 | $56.59 | $56.71 | $52.06 | $53.85 | $53.85 | 350,862 |
| 2021-04-19 | $57.83 | $58.59 | $55.01 | $56.75 | $56.75 | 313,821 |
| 2021-04-16 | $60.00 | $60.56 | $57.76 | $59.18 | $59.18 | 176,759 |
| 2021-04-15 | $62.75 | $62.75 | $57.65 | $59.45 | $59.45 | 304,755 |
| 2021-04-14 | $60.59 | $64.15 | $60.40 | $61.52 | $61.52 | 238,988 |
| 2021-04-13 | $66.36 | $66.40 | $59.26 | $60.26 | $60.26 | 369,888 |
| 2021-04-12 | $62.73 | $65.45 | $60.33 | $64.92 | $64.92 | 468,456 |
| 2021-04-09 | $64.89 | $65.28 | $60.39 | $62.53 | $62.53 | 354,774 |
| 2021-04-08 | $58.47 | $64.00 | $58.08 | $63.71 | $63.71 | 419,715 |
| 2021-04-07 | $57.70 | $59.49 | $54.52 | $57.68 | $57.68 | 400,018 |
| 2021-04-06 | $56.30 | $57.31 | $53.16 | $56.81 | $56.81 | 371,770 |
| 2021-04-05 | $50.02 | $59.99 | $49.25 | $54.90 | $54.90 | 980,291 |
| 2021-04-01 | $47.81 | $49.87 | $46.52 | $48.48 | $48.48 | 298,951 |
| 2021-03-31 | $44.13 | $47.49 | $44.13 | $46.72 | $46.72 | 520,966 |
| 2021-03-30 | $42.10 | $44.41 | $40.35 | $43.74 | $43.74 | 173,315 |
| 2021-03-29 | $45.87 | $47.11 | $41.75 | $42.52 | $42.52 | 293,325 |
| 2021-03-26 | $44.47 | $46.48 | $43.16 | $45.87 | $45.87 | 275,636 |
| 2021-03-25 | $40.04 | $44.42 | $39.34 | $43.79 | $43.79 | 412,325 |
| 2021-03-24 | $46.53 | $47.85 | $41.55 | $41.60 | $41.60 | 323,020 |
| 2021-03-23 | $51.45 | $52.47 | $45.09 | $46.19 | $46.19 | 383,977 |
| 2021-03-22 | $51.16 | $52.23 | $49.25 | $51.95 | $51.95 | 214,769 |
| 2021-03-19 | $47.59 | $50.61 | $47.38 | $49.48 | $49.48 | 523,549 |
| 2021-03-18 | $50.94 | $52.17 | $47.37 | $48.05 | $48.05 | 216,286 |
| 2021-03-17 | $50.18 | $52.11 | $48.52 | $52.08 | $52.08 | 203,957 |
| 2021-03-16 | $52.25 | $53.86 | $50.30 | $51.12 | $51.12 | 308,567 |
| 2021-03-15 | $50.61 | $52.60 | $49.03 | $51.83 | $51.83 | 360,494 |
| 2021-03-12 | $46.88 | $49.79 | $45.03 | $49.70 | $49.70 | 225,538 |
| 2021-03-11 | $47.00 | $50.70 | $46.35 | $47.49 | $47.49 | 519,862 |
| 2021-03-10 | $45.50 | $47.47 | $44.55 | $45.71 | $45.71 | 306,962 |
| 2021-03-09 | $39.50 | $45.00 | $39.50 | $44.91 | $44.91 | 331,148 |
| 2021-03-08 | $40.42 | $41.73 | $38.34 | $39.01 | $39.01 | 190,636 |
| 2021-03-05 | $40.82 | $41.13 | $35.44 | $40.13 | $40.13 | 368,530 |
| 2021-03-04 | $44.02 | $45.50 | $39.15 | $40.95 | $40.95 | 384,574 |
| 2021-03-03 | $44.84 | $45.74 | $42.54 | $44.62 | $44.62 | 282,025 |
| 2021-03-02 | $46.50 | $47.87 | $44.45 | $44.63 | $44.63 | 230,924 |
| 2021-03-01 | $42.83 | $46.80 | $42.83 | $46.50 | $46.50 | 264,268 |
| 2021-02-26 | $42.53 | $43.66 | $40.50 | $42.29 | $42.29 | 138,440 |
| 2021-02-25 | $44.51 | $46.47 | $41.26 | $41.76 | $41.76 | 214,509 |
| 2021-02-24 | $44.00 | $45.80 | $42.81 | $45.17 | $45.17 | 257,899 |
| 2021-02-23 | $44.46 | $44.46 | $37.61 | $43.37 | $43.37 | 379,408 |
| 2021-02-22 | $44.10 | $47.76 | $44.03 | $44.82 | $44.82 | 478,836 |
| 2021-02-19 | $43.05 | $47.00 | $41.82 | $43.04 | $43.04 | 345,058 |
| 2021-02-18 | $40.97 | $41.51 | $39.42 | $40.95 | $40.95 | 255,071 |
| 2021-02-17 | $43.16 | $44.22 | $40.06 | $41.59 | $41.59 | 273,714 |
| 2021-02-16 | $42.75 | $44.66 | $41.09 | $43.05 | $43.05 | 240,836 |
| 2021-02-12 | $39.31 | $42.68 | $38.38 | $41.87 | $41.87 | 258,033 |
| 2021-02-11 | $40.30 | $42.53 | $39.27 | $39.56 | $39.56 | 229,855 |
| 2021-02-10 | $42.00 | $42.21 | $38.85 | $40.27 | $40.27 | 281,847 |
| 2021-02-09 | $42.98 | $43.35 | $41.14 | $41.82 | $41.82 | 227,076 |
| 2021-02-08 | $40.80 | $43.07 | $40.80 | $42.54 | $42.54 | 235,335 |
| 2021-02-05 | $38.25 | $40.65 | $37.56 | $40.11 | $40.11 | 194,737 |
| 2021-02-04 | $35.80 | $38.90 | $35.40 | $38.08 | $38.08 | 219,376 |
| 2021-02-03 | $36.30 | $37.11 | $35.16 | $36.23 | $36.23 | 308,005 |
| 2021-02-02 | $38.72 | $39.62 | $36.16 | $36.28 | $36.28 | 284,355 |
| 2021-02-01 | $35.14 | $38.39 | $34.11 | $38.20 | $38.20 | 322,206 |
| 2021-01-29 | $37.10 | $38.46 | $36.29 | $36.75 | $36.75 | 211,519 |
| 2021-01-28 | $38.21 | $38.38 | $34.32 | $36.51 | $36.51 | 341,804 |
| 2021-01-27 | $38.03 | $39.88 | $35.81 | $38.24 | $38.24 | 287,828 |
| 2021-01-26 | $35.63 | $38.75 | $34.60 | $38.01 | $38.01 | 491,298 |
| 2021-01-25 | $35.46 | $36.10 | $32.56 | $34.03 | $34.03 | 478,058 |
| 2021-01-22 | $31.52 | $34.57 | $31.02 | $34.45 | $34.45 | 536,320 |
| 2021-01-21 | $30.62 | $31.84 | $29.72 | $31.64 | $31.64 | 186,954 |
| 2021-01-20 | $29.65 | $31.21 | $29.49 | $30.38 | $30.38 | 377,587 |
| 2021-01-19 | $28.36 | $29.55 | $28.36 | $29.36 | $29.36 | 205,609 |
| 2021-01-15 | $29.28 | $29.86 | $28.10 | $28.60 | $28.60 | 166,172 |
| 2021-01-14 | $28.66 | $29.87 | $28.66 | $29.50 | $29.50 | 184,710 |
| 2021-01-13 | $28.77 | $29.58 | $28.10 | $28.47 | $28.47 | 246,215 |
| 2021-01-12 | $27.83 | $29.18 | $27.59 | $28.85 | $28.85 | 393,641 |
| 2021-01-11 | $26.28 | $27.74 | $25.66 | $26.98 | $26.98 | 192,030 |
| 2021-01-08 | $26.85 | $27.61 | $26.23 | $26.66 | $26.66 | 229,617 |
| 2021-01-07 | $26.00 | $27.40 | $25.94 | $26.61 | $26.61 | 261,101 |
| 2021-01-06 | $24.45 | $26.24 | $23.76 | $25.53 | $25.53 | 361,386 |
| 2021-01-05 | $23.54 | $24.77 | $23.50 | $24.60 | $24.60 | 251,658 |
| 2021-01-04 | $25.20 | $25.38 | $22.76 | $23.54 | $23.54 | 460,821 |
| 2020-12-31 | $25.03 | $25.43 | $24.31 | $25.08 | $25.08 | 485,401 |
| 2020-12-30 | $25.00 | $25.95 | $24.71 | $25.03 | $25.03 | 398,180 |
| 2020-12-29 | $26.33 | $26.33 | $24.14 | $24.95 | $24.95 | 376,338 |
| 2020-12-28 | $26.98 | $27.34 | $25.60 | $25.93 | $25.93 | 348,358 |
| 2020-12-24 | $27.30 | $27.72 | $26.34 | $26.79 | $26.79 | 181,964 |
| 2020-12-23 | $27.71 | $27.81 | $26.08 | $27.12 | $27.12 | 449,731 |
| 2020-12-22 | $25.87 | $28.02 | $25.42 | $27.66 | $27.66 | 490,419 |
| 2020-12-21 | $26.26 | $26.62 | $25.52 | $25.96 | $25.96 | 424,268 |
| 2020-12-18 | $25.50 | $27.08 | $25.14 | $26.62 | $26.62 | 794,456 |
| 2020-12-17 | $26.00 | $26.11 | $24.60 | $25.60 | $25.60 | 452,730 |
| 2020-12-16 | $24.37 | $26.09 | $24.37 | $25.74 | $25.74 | 433,661 |
| 2020-12-15 | $24.43 | $25.79 | $23.93 | $24.31 | $24.31 | 518,893 |
| 2020-12-14 | $25.32 | $25.50 | $24.01 | $24.36 | $24.36 | 515,518 |
| 2020-12-11 | $24.24 | $25.21 | $23.83 | $24.67 | $24.67 | 433,979 |
| 2020-12-10 | $24.91 | $25.38 | $23.83 | $24.16 | $24.16 | 762,083 |
| 2020-12-09 | $27.67 | $28.87 | $24.41 | $25.09 | $25.09 | 685,098 |
| 2020-12-08 | $26.15 | $28.09 | $25.70 | $27.16 | $27.16 | 730,088 |
| 2020-12-07 | $25.99 | $27.30 | $25.53 | $25.80 | $25.80 | 643,664 |
| 2020-12-04 | $26.67 | $27.49 | $25.02 | $25.27 | $25.27 | 2,744,331 |
| 2020-12-03 | $30.00 | $32.38 | $29.85 | $30.13 | $30.13 | 561,008 |
| 2020-12-02 | $25.17 | $29.70 | $24.23 | $29.31 | $29.31 | 907,093 |
| 2020-12-01 | $27.26 | $28.11 | $26.12 | $26.94 | $26.94 | 212,770 |
| 2020-11-30 | $27.83 | $27.83 | $25.66 | $27.06 | $27.06 | 238,768 |
| 2020-11-27 | $27.67 | $28.27 | $26.18 | $26.96 | $26.96 | 179,855 |
| 2020-11-25 | $25.37 | $28.50 | $25.35 | $27.83 | $27.83 | 354,351 |
| 2020-11-24 | $25.00 | $25.76 | $23.65 | $25.37 | $25.37 | 382,540 |
| 2020-11-23 | $22.54 | $24.79 | $22.22 | $23.82 | $23.82 | 687,218 |
| 2020-11-20 | $21.41 | $22.68 | $21.26 | $22.36 | $22.36 | 122,662 |
| 2020-11-19 | $21.70 | $21.93 | $21.02 | $21.47 | $21.47 | 121,543 |
| 2020-11-18 | $23.31 | $23.34 | $21.36 | $21.82 | $21.82 | 196,889 |
| 2020-11-17 | $22.59 | $23.00 | $21.65 | $22.93 | $22.93 | 166,369 |
| 2020-11-16 | $22.02 | $23.25 | $21.86 | $22.16 | $22.16 | 187,896 |
| 2020-11-13 | $23.19 | $23.26 | $21.66 | $22.34 | $22.34 | 181,167 |
| 2020-11-12 | $24.48 | $24.48 | $21.52 | $22.80 | $22.80 | 271,159 |
| 2020-11-11 | $21.80 | $23.90 | $21.80 | $23.89 | $23.89 | 190,531 |
| 2020-11-10 | $21.31 | $23.20 | $21.30 | $22.02 | $22.02 | 299,714 |
| 2020-11-09 | $25.40 | $27.61 | $20.56 | $21.02 | $21.02 | 679,275 |
| 2020-11-06 | $22.78 | $26.30 | $22.63 | $25.33 | $25.33 | 703,320 |
| 2020-11-05 | $23.03 | $23.24 | $21.82 | $22.78 | $22.78 | 138,777 |
| 2020-11-04 | $21.04 | $22.26 | $20.03 | $22.08 | $22.08 | 222,666 |
| 2020-11-03 | $21.39 | $22.13 | $20.69 | $20.83 | $20.83 | 127,468 |
| 2020-11-02 | $23.51 | $24.95 | $20.51 | $21.30 | $21.30 | 383,900 |
| 2020-10-30 | $22.18 | $23.13 | $21.80 | $23.04 | $23.04 | 219,854 |
| 2020-10-29 | $21.78 | $22.37 | $21.28 | $22.34 | $22.34 | 193,988 |
| 2020-10-28 | $21.96 | $21.99 | $20.43 | $21.43 | $21.43 | 157,007 |
| 2020-10-27 | $22.08 | $23.42 | $21.95 | $22.19 | $22.19 | 119,563 |
| 2020-10-26 | $23.01 | $23.45 | $21.12 | $21.85 | $21.85 | 143,861 |
| 2020-10-23 | $24.52 | $25.08 | $22.63 | $23.28 | $23.28 | 219,613 |
| 2020-10-22 | $23.72 | $25.63 | $23.23 | $24.15 | $24.15 | 446,073 |
| 2020-10-21 | $20.57 | $24.75 | $20.57 | $23.58 | $23.58 | 440,563 |
| 2020-10-20 | $22.61 | $24.24 | $19.55 | $20.45 | $20.45 | 460,178 |
| 2020-10-19 | $22.62 | $24.00 | $22.05 | $22.89 | $22.89 | 298,688 |
| 2020-10-16 | $19.50 | $22.39 | $19.50 | $22.23 | $22.23 | 557,001 |
| 2020-10-15 | $17.35 | $19.34 | $17.34 | $19.08 | $19.08 | 223,615 |
| 2020-10-14 | $18.00 | $18.13 | $16.80 | $17.64 | $17.64 | 73,409 |
| 2020-10-13 | $17.63 | $18.00 | $17.00 | $17.87 | $17.87 | 143,375 |
| 2020-10-12 | $17.17 | $17.19 | $16.01 | $16.68 | $16.68 | 71,543 |
| 2020-10-09 | $17.34 | $18.09 | $17.19 | $17.19 | $17.19 | 94,008 |
| 2020-10-08 | $17.41 | $17.89 | $16.96 | $17.17 | $17.17 | 105,505 |
| 2020-10-07 | $17.21 | $17.65 | $16.81 | $17.28 | $17.28 | 43,492 |
| 2020-10-06 | $17.09 | $17.45 | $16.48 | $17.03 | $17.03 | 81,220 |
| 2020-10-05 | $16.79 | $17.26 | $16.36 | $17.10 | $17.10 | 82,146 |
| 2020-10-02 | $16.67 | $17.89 | $16.51 | $16.72 | $16.72 | 50,967 |
| 2020-10-01 | $17.62 | $18.50 | $16.06 | $17.24 | $17.24 | 135,177 |
| 2020-09-30 | $17.82 | $19.03 | $16.35 | $16.87 | $16.87 | 212,736 |
| 2020-09-29 | $16.69 | $18.00 | $16.58 | $17.92 | $17.92 | 80,531 |
| 2020-09-28 | $16.54 | $17.00 | $15.53 | $16.71 | $16.71 | 67,612 |
| 2020-09-25 | $16.30 | $17.71 | $15.97 | $16.46 | $16.46 | 66,170 |
| 2020-09-24 | $15.75 | $16.93 | $15.10 | $16.26 | $16.26 | 99,570 |
| 2020-09-23 | $18.77 | $19.14 | $16.10 | $16.23 | $16.23 | 167,834 |
| 2020-09-22 | $19.63 | $19.90 | $18.15 | $18.77 | $18.77 | 145,333 |
| 2020-09-21 | $16.46 | $18.76 | $16.10 | $18.13 | $18.13 | 212,559 |
| 2020-09-18 | $16.71 | $17.21 | $16.18 | $16.47 | $16.47 | 155,038 |
| 2020-09-17 | $15.96 | $17.00 | $15.05 | $16.44 | $16.44 | 68,797 |
| 2020-09-16 | $16.72 | $16.84 | $15.01 | $15.88 | $15.88 | 201,336 |
| 2020-09-15 | $15.49 | $16.96 | $15.37 | $16.66 | $16.66 | 241,115 |
| 2020-09-14 | $14.09 | $15.73 | $14.09 | $15.35 | $15.35 | 214,543 |
| 2020-09-11 | $13.87 | $14.48 | $13.70 | $13.95 | $13.95 | 68,466 |
| 2020-09-10 | $13.95 | $14.21 | $13.60 | $13.79 | $13.79 | 57,258 |
| 2020-09-09 | $13.98 | $14.39 | $13.53 | $13.81 | $13.81 | 61,965 |
| 2020-09-08 | $13.35 | $14.49 | $12.93 | $13.83 | $13.83 | 93,031 |
| 2020-09-04 | $13.02 | $13.43 | $12.40 | $13.04 | $13.04 | 53,528 |
| 2020-09-03 | $13.65 | $13.80 | $12.60 | $12.98 | $12.98 | 65,915 |
| 2020-09-02 | $14.45 | $14.76 | $13.53 | $13.93 | $13.93 | 65,480 |
| 2020-09-01 | $13.12 | $14.30 | $13.05 | $14.17 | $14.17 | 64,628 |
| 2020-08-31 | $13.48 | $13.48 | $12.66 | $13.05 | $13.05 | 80,894 |
| 2020-08-28 | $12.60 | $13.66 | $12.50 | $13.29 | $13.29 | 65,431 |
| 2020-08-27 | $13.98 | $14.29 | $12.42 | $12.49 | $12.49 | 171,456 |
| 2020-08-26 | $14.95 | $14.95 | $13.42 | $14.04 | $14.04 | 127,528 |
| 2020-08-25 | $15.00 | $15.43 | $14.45 | $14.72 | $14.72 | 81,797 |
| 2020-08-24 | $14.50 | $15.46 | $14.34 | $15.18 | $15.18 | 159,986 |
| 2020-08-21 | $13.46 | $15.50 | $13.40 | $14.45 | $14.45 | 209,149 |
| 2020-08-20 | $13.51 | $14.57 | $13.05 | $13.22 | $13.22 | 79,872 |
| 2020-08-19 | $13.47 | $15.50 | $13.46 | $13.72 | $13.72 | 136,921 |
| 2020-08-18 | $15.94 | $15.97 | $12.56 | $13.41 | $13.41 | 294,751 |
| 2020-08-17 | $13.00 | $15.86 | $13.00 | $15.59 | $15.59 | 644,122 |
| 2020-08-14 | $12.85 | $13.00 | $12.73 | $12.88 | $12.88 | 49,840 |
| 2020-08-13 | $12.75 | $13.00 | $12.50 | $12.85 | $12.85 | 76,248 |
| 2020-08-12 | $13.10 | $13.25 | $12.01 | $12.84 | $12.84 | 170,327 |
| 2020-08-11 | $12.50 | $12.50 | $11.75 | $11.97 | $11.97 | 68,273 |
| 2020-08-10 | $11.97 | $12.45 | $11.97 | $12.29 | $12.29 | 80,557 |
| 2020-08-07 | $12.31 | $12.45 | $11.71 | $11.79 | $11.79 | 57,367 |
| 2020-08-06 | $12.39 | $12.48 | $12.31 | $12.38 | $12.38 | 21,558 |
| 2020-08-05 | $12.44 | $12.48 | $12.31 | $12.38 | $12.38 | 39,440 |
| 2020-08-04 | $12.67 | $12.75 | $12.31 | $12.39 | $12.39 | 32,166 |
| 2020-08-03 | $12.30 | $12.94 | $12.30 | $12.61 | $12.61 | 65,808 |
| 2020-07-31 | $12.20 | $12.24 | $11.86 | $12.10 | $12.10 | 50,255 |
| 2020-07-30 | $12.10 | $12.24 | $11.38 | $12.15 | $12.15 | 48,416 |
| 2020-07-29 | $11.69 | $12.24 | $11.69 | $12.09 | $12.09 | 58,780 |
| 2020-07-28 | $12.82 | $12.82 | $11.44 | $11.59 | $11.59 | 131,165 |
| 2020-07-27 | $12.85 | $12.92 | $12.40 | $12.79 | $12.79 | 72,446 |
| 2020-07-24 | $12.45 | $12.88 | $12.44 | $12.62 | $12.62 | 83,876 |
| 2020-07-23 | $12.28 | $12.49 | $12.15 | $12.42 | $12.42 | 137,926 |
| 2020-07-22 | $11.71 | $12.40 | $11.71 | $12.24 | $12.24 | 134,851 |
| 2020-07-21 | $12.00 | $13.20 | $11.50 | $11.50 | $11.50 | 265,566 |
| 2020-07-20 | $12.00 | $12.00 | $11.50 | $11.97 | $11.97 | 158,797 |
| 2020-07-17 | $11.46 | $11.73 | $10.78 | $11.25 | $11.25 | 111,840 |
| 2020-07-16 | $10.75 | $11.19 | $10.59 | $10.99 | $10.99 | 64,487 |
| 2020-07-15 | $10.82 | $10.94 | $10.38 | $10.63 | $10.63 | 37,308 |
| 2020-07-14 | $10.18 | $10.93 | $9.91 | $10.82 | $10.82 | 53,932 |
| 2020-07-13 | $11.00 | $11.43 | $9.94 | $10.44 | $10.44 | 64,509 |
| 2020-07-10 | $9.66 | $11.46 | $9.60 | $10.68 | $10.68 | 110,784 |
| 2020-07-09 | $9.14 | $9.91 | $8.95 | $9.49 | $9.49 | 84,166 |
| 2020-07-08 | $10.00 | $10.00 | $8.17 | $9.04 | $9.04 | 367,423 |
| 2020-07-07 | $7.91 | $8.03 | $7.40 | $7.52 | $7.52 | 97,705 |
| 2020-07-06 | $7.70 | $8.20 | $7.69 | $7.91 | $7.91 | 21,473 |
| 2020-07-02 | $7.32 | $7.80 | $7.09 | $7.65 | $7.65 | 50,737 |
| 2020-07-01 | $7.38 | $7.78 | $6.60 | $6.89 | $6.89 | 78,130 |
| 2020-06-30 | $7.09 | $7.57 | $7.07 | $7.36 | $7.36 | 73,439 |
| 2020-06-29 | $6.31 | $7.20 | $5.68 | $7.14 | $7.14 | 74,635 |
| 2020-06-26 | $6.84 | $7.12 | $6.18 | $6.88 | $6.88 | 158,474 |
| 2020-06-25 | $6.97 | $7.20 | $6.39 | $6.80 | $6.80 | 84,808 |
| 2020-06-24 | $7.46 | $7.46 | $6.87 | $6.87 | $6.87 | 47,748 |
| 2020-06-23 | $7.07 | $7.19 | $6.87 | $6.98 | $6.98 | 18,444 |
| 2020-06-22 | $7.25 | $7.29 | $7.00 | $7.00 | $7.00 | 25,531 |
| 2020-06-19 | $7.14 | $7.40 | $7.01 | $7.01 | $7.01 | 58,663 |
| 2020-06-18 | $6.58 | $7.50 | $6.58 | $7.03 | $7.03 | 88,619 |
| 2020-06-17 | $6.47 | $7.38 | $6.26 | $6.90 | $6.90 | 134,954 |
| 2020-06-16 | $5.93 | $6.59 | $5.68 | $6.25 | $6.25 | 157,528 |
| 2020-06-15 | $5.70 | $5.96 | $5.20 | $5.93 | $5.93 | 10,966 |
| 2020-06-12 | $5.67 | $6.02 | $5.53 | $5.81 | $5.81 | 23,073 |
| 2020-06-11 | $5.78 | $5.89 | $5.27 | $5.55 | $5.55 | 31,772 |
| 2020-06-10 | $5.69 | $5.90 | $5.55 | $5.80 | $5.80 | 12,387 |
| 2020-06-09 | $5.63 | $5.70 | $5.46 | $5.55 | $5.55 | 9,727 |
| 2020-06-08 | $5.65 | $5.73 | $5.50 | $5.65 | $5.65 | 32,004 |
| 2020-06-05 | $5.53 | $5.79 | $5.50 | $5.64 | $5.64 | 27,915 |
| 2020-06-04 | $4.96 | $5.81 | $4.96 | $5.41 | $5.41 | 51,903 |
| 2020-06-03 | $5.49 | $6.02 | $4.81 | $5.15 | $5.15 | 95,715 |
| 2020-06-02 | $4.46 | $5.58 | $4.36 | $5.49 | $5.49 | 173,502 |
| 2020-06-01 | $4.43 | $4.52 | $4.35 | $4.44 | $4.44 | 62,643 |
| 2020-05-29 | $4.20 | $4.45 | $4.15 | $4.38 | $4.38 | 8,353 |
| 2020-05-28 | $4.16 | $4.63 | $4.16 | $4.26 | $4.26 | 125,255 |
| 2020-05-27 | $4.20 | $4.62 | $3.90 | $4.00 | $4.00 | 197,841 |
| 2020-05-26 | $4.27 | $4.27 | $4.01 | $4.14 | $4.14 | 24,146 |
| 2020-05-22 | $4.02 | $4.07 | $3.92 | $4.05 | $4.05 | 10,533 |
| 2020-05-21 | $4.18 | $4.37 | $4.00 | $4.00 | $4.00 | 17,104 |
| 2020-05-20 | $4.38 | $4.49 | $4.12 | $4.15 | $4.15 | 35,420 |
| 2020-05-19 | $4.96 | $4.96 | $4.20 | $4.27 | $4.27 | 10,032 |
| 2020-05-18 | $4.31 | $4.77 | $4.31 | $4.61 | $4.61 | 22,455 |
| 2020-05-15 | $4.40 | $4.82 | $3.75 | $4.11 | $4.11 | 23,132 |
| 2020-05-14 | $4.50 | $4.50 | $3.57 | $4.27 | $4.27 | 135,679 |
| 2020-05-13 | $5.16 | $5.97 | $4.50 | $4.52 | $4.52 | 33,353 |
| 2020-05-12 | $5.40 | $5.69 | $5.13 | $5.13 | $5.13 | 10,686 |
| 2020-05-11 | $5.63 | $5.88 | $5.43 | $5.50 | $5.50 | 12,955 |
| 2020-05-08 | $5.25 | $6.03 | $5.25 | $5.59 | $5.59 | 12,820 |
| 2020-05-07 | $5.71 | $5.71 | $5.12 | $5.18 | $5.18 | 124,298 |
| 2020-05-06 | $5.15 | $6.00 | $5.04 | $5.36 | $5.36 | 117,383 |
| 2020-05-05 | $5.30 | $5.71 | $5.15 | $5.16 | $5.16 | 7,241 |
| 2020-05-04 | $5.01 | $5.26 | $4.92 | $5.26 | $5.26 | 26,074 |
| 2020-05-01 | $5.79 | $5.79 | $5.04 | $5.27 | $5.27 | 22,737 |
| 2020-04-30 | $6.05 | $6.05 | $5.68 | $5.73 | $5.73 | 18,553 |
| 2020-04-29 | $5.91 | $6.05 | $5.80 | $6.05 | $6.05 | 11,830 |
| 2020-04-28 | $6.05 | $6.05 | $5.42 | $5.60 | $5.60 | 15,483 |
| 2020-04-27 | $5.50 | $6.15 | $5.50 | $5.88 | $5.88 | 9,919 |
| 2020-04-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,073 |
| 2020-04-23 | $5.75 | $5.96 | $5.50 | $5.62 | $5.62 | 6,177 |
| 2020-04-22 | $5.45 | $6.18 | $5.45 | $5.80 | $5.80 | 6,933 |
| 2020-04-21 | $5.44 | $5.68 | $4.74 | $5.37 | $5.37 | 35,787 |
| 2020-04-20 | $5.81 | $6.15 | $5.43 | $5.68 | $5.68 | 44,882 |
| 2020-04-17 | $5.66 | $6.14 | $5.66 | $5.69 | $5.69 | 6,700 |
| 2020-04-16 | $5.80 | $5.89 | $5.27 | $5.71 | $5.71 | 13,167 |
| 2020-04-15 | $5.68 | $5.91 | $5.50 | $5.85 | $5.85 | 14,049 |
| 2020-04-14 | $6.09 | $6.09 | $5.89 | $5.92 | $5.92 | 7,397 |
| 2020-04-13 | $6.00 | $6.09 | $5.67 | $5.82 | $5.82 | 7,027 |
| 2020-04-09 | $6.15 | $6.15 | $5.85 | $5.92 | $5.92 | 8,497 |
| 2020-04-08 | $6.17 | $6.17 | $5.98 | $6.15 | $6.15 | 8,500 |
| 2020-04-07 | $6.61 | $6.61 | $5.35 | $6.01 | $6.01 | 15,036 |
| 2020-04-06 | $6.39 | $6.43 | $6.10 | $6.27 | $6.27 | 16,007 |
| 2020-04-03 | $4.98 | $6.00 | $4.98 | $6.00 | $6.00 | 12,207 |
| 2020-04-02 | $5.10 | $5.24 | $4.65 | $5.24 | $5.24 | 11,382 |
| 2020-04-01 | $5.53 | $5.53 | $4.91 | $4.97 | $4.97 | 59,481 |
| 2020-03-31 | $5.15 | $5.60 | $5.01 | $5.60 | $5.60 | 15,678 |
| 2020-03-30 | $5.12 | $5.21 | $4.95 | $5.05 | $5.05 | 13,266 |
| 2020-03-27 | $5.44 | $5.44 | $5.00 | $5.00 | $5.00 | 10,644 |
| 2020-03-26 | $5.07 | $5.27 | $5.05 | $5.26 | $5.26 | 11,940 |
| 2020-03-25 | $6.09 | $6.09 | $5.01 | $5.01 | $5.01 | 20,288 |
| 2020-03-24 | $5.49 | $5.49 | $4.91 | $5.45 | $5.45 | 25,311 |
| 2020-03-23 | $5.21 | $5.36 | $5.00 | $5.36 | $5.36 | 16,062 |
| 2020-03-20 | $5.30 | $5.87 | $4.50 | $5.10 | $5.10 | 90,988 |
| 2020-03-19 | $4.88 | $5.28 | $4.58 | $5.28 | $5.28 | 27,558 |
| 2020-03-18 | $4.24 | $4.83 | $4.10 | $4.53 | $4.53 | 10,083 |
| 2020-03-17 | $4.00 | $4.48 | $3.90 | $4.48 | $4.48 | 28,127 |
| 2020-03-16 | $4.00 | $4.13 | $3.60 | $3.91 | $3.91 | 24,124 |
| 2020-03-13 | $4.31 | $4.50 | $3.78 | $4.50 | $4.50 | 42,064 |
| 2020-03-12 | $4.47 | $4.50 | $4.19 | $4.24 | $4.24 | 27,467 |
| 2020-03-11 | $4.64 | $4.74 | $4.56 | $4.66 | $4.66 | 29,823 |
| 2020-03-10 | $5.12 | $5.12 | $4.45 | $4.86 | $4.86 | 51,127 |
| 2020-03-09 | $5.32 | $5.85 | $5.05 | $5.17 | $5.17 | 19,353 |
| 2020-03-06 | $5.64 | $5.76 | $5.28 | $5.68 | $5.68 | 38,743 |
| 2020-03-05 | $5.88 | $5.99 | $5.71 | $5.86 | $5.86 | 11,813 |
| 2020-03-04 | $6.08 | $6.09 | $5.90 | $6.00 | $6.00 | 362,591 |
| 2020-03-03 | $6.20 | $6.25 | $6.00 | $6.04 | $6.04 | 14,680 |
| 2020-03-02 | $6.16 | $6.23 | $6.00 | $6.13 | $6.13 | 36,568 |
| 2020-02-28 | $6.11 | $6.32 | $6.10 | $6.25 | $6.25 | 126,730 |
| 2020-02-27 | $6.19 | $6.46 | $6.03 | $6.18 | $6.18 | 30,214 |
| 2020-02-26 | $6.12 | $6.44 | $6.05 | $6.13 | $6.13 | 34,713 |
| 2020-02-25 | $6.28 | $6.32 | $6.01 | $6.20 | $6.20 | 35,172 |
| 2020-02-24 | $6.26 | $6.46 | $6.05 | $6.28 | $6.28 | 20,473 |
| 2020-02-21 | $6.55 | $6.57 | $6.44 | $6.52 | $6.52 | 15,701 |
| 2020-02-20 | $6.75 | $6.75 | $6.36 | $6.44 | $6.44 | 11,808 |
| 2020-02-19 | $6.43 | $6.52 | $6.35 | $6.41 | $6.41 | 22,678 |
| 2020-02-18 | $6.22 | $6.26 | $6.10 | $6.26 | $6.26 | 8,421 |
| 2020-02-14 | $6.34 | $6.34 | $6.09 | $6.17 | $6.17 | 37,404 |
| 2020-02-13 | $6.18 | $6.45 | $6.09 | $6.26 | $6.26 | 55,433 |
| 2020-02-12 | $6.59 | $6.77 | $6.10 | $6.20 | $6.20 | 164,767 |
| 2020-02-11 | $6.97 | $7.00 | $5.81 | $6.65 | $6.65 | 66,749 |
| 2020-02-10 | $7.24 | $7.49 | $6.95 | $7.15 | $7.15 | 15,073 |
| 2020-02-07 | $7.28 | $7.60 | $6.97 | $7.08 | $7.08 | 27,001 |
| 2020-02-06 | $7.09 | $7.33 | $7.00 | $7.28 | $7.28 | 19,514 |
| 2020-02-05 | $7.15 | $7.59 | $7.00 | $7.16 | $7.16 | 25,056 |
| 2020-02-04 | $7.10 | $7.34 | $6.86 | $7.22 | $7.22 | 20,718 |
| 2020-02-03 | $6.82 | $7.54 | $6.65 | $7.02 | $7.02 | 29,018 |
| 2020-01-31 | $6.76 | $7.13 | $6.76 | $6.91 | $6.91 | 15,037 |
| 2020-01-30 | $7.45 | $7.60 | $6.67 | $6.74 | $6.74 | 35,419 |
| 2020-01-29 | $7.77 | $7.83 | $7.26 | $7.26 | $7.26 | 24,522 |
| 2020-01-28 | $8.16 | $8.30 | $7.55 | $7.78 | $7.78 | 24,474 |
| 2020-01-27 | $8.12 | $8.39 | $8.05 | $8.05 | $8.05 | 21,827 |
| 2020-01-24 | $8.40 | $8.45 | $8.05 | $8.14 | $8.14 | 11,670 |
| 2020-01-23 | $8.34 | $8.66 | $8.24 | $8.44 | $8.44 | 17,125 |
| 2020-01-22 | $8.60 | $8.80 | $8.24 | $8.41 | $8.41 | 21,976 |
| 2020-01-21 | $8.70 | $9.24 | $8.50 | $8.53 | $8.53 | 30,961 |
| 2020-01-17 | $8.88 | $9.23 | $8.54 | $8.54 | $8.54 | 25,776 |
| 2020-01-16 | $8.99 | $9.14 | $8.71 | $8.81 | $8.81 | 19,837 |
| 2020-01-15 | $9.09 | $9.29 | $8.65 | $8.98 | $8.98 | 33,507 |
| 2020-01-14 | $9.07 | $9.09 | $8.85 | $9.04 | $9.04 | 14,864 |
| 2020-01-13 | $9.17 | $9.30 | $8.85 | $9.07 | $9.07 | 66,416 |
| 2020-01-10 | $8.96 | $9.40 | $8.68 | $9.16 | $9.16 | 34,764 |
| 2020-01-09 | $9.17 | $9.50 | $8.83 | $8.91 | $8.91 | 35,950 |
| 2020-01-08 | $8.89 | $9.24 | $8.69 | $9.11 | $9.11 | 52,625 |
| 2020-01-07 | $8.64 | $9.00 | $8.21 | $8.93 | $8.93 | 33,311 |
| 2020-01-06 | $8.84 | $9.00 | $8.66 | $8.83 | $8.83 | 14,872 |
| 2020-01-03 | $9.00 | $9.00 | $8.71 | $8.81 | $8.81 | 18,199 |
| 2020-01-02 | $8.88 | $9.16 | $8.69 | $9.00 | $9.00 | 32,418 |
| 2019-12-31 | $7.93 | $8.90 | $7.93 | $8.74 | $8.74 | 64,111 |
| 2019-12-30 | $7.73 | $8.11 | $7.71 | $7.86 | $7.86 | 31,383 |
| 2019-12-27 | $7.77 | $7.85 | $7.65 | $7.85 | $7.85 | 22,374 |
| 2019-12-26 | $7.94 | $7.97 | $7.45 | $7.76 | $7.76 | 51,480 |
| 2019-12-24 | $7.70 | $8.00 | $7.66 | $8.00 | $8.00 | 8,927 |
| 2019-12-23 | $6.85 | $8.27 | $6.79 | $7.71 | $7.71 | 97,998 |
| 2019-12-20 | $6.50 | $7.25 | $6.34 | $6.91 | $6.91 | 104,736 |
| 2019-12-19 | $6.43 | $6.63 | $6.30 | $6.48 | $6.48 | 21,592 |
| 2019-12-18 | $6.27 | $6.52 | $6.19 | $6.34 | $6.34 | 27,258 |
| 2019-12-17 | $6.21 | $6.45 | $6.10 | $6.33 | $6.33 | 15,120 |
| 2019-12-16 | $6.15 | $6.41 | $6.15 | $6.17 | $6.17 | 34,243 |
| 2019-12-13 | $6.11 | $6.46 | $6.11 | $6.21 | $6.21 | 79,911 |
| 2019-12-12 | $6.06 | $6.24 | $5.78 | $6.11 | $6.11 | 33,900 |
| 2019-12-11 | $6.00 | $6.00 | $5.75 | $5.77 | $5.77 | 32,957 |
| 2019-12-10 | $6.11 | $6.81 | $5.92 | $5.98 | $5.98 | 16,281 |
| 2019-12-09 | $6.08 | $6.28 | $5.92 | $6.01 | $6.01 | 35,498 |
| 2019-12-06 | $6.56 | $6.65 | $5.84 | $5.98 | $5.98 | 69,684 |
| 2019-12-05 | $6.79 | $7.03 | $6.60 | $6.61 | $6.61 | 13,979 |
| 2019-12-04 | $7.03 | $7.03 | $6.75 | $6.77 | $6.77 | 6,088 |
| 2019-12-03 | $7.27 | $7.31 | $7.00 | $7.01 | $7.01 | 9,806 |
| 2019-12-02 | $7.40 | $7.50 | $7.25 | $7.35 | $7.35 | 23,322 |
| 2019-11-29 | $7.22 | $7.38 | $7.22 | $7.25 | $7.25 | 3,422 |
| 2019-11-27 | $6.72 | $7.40 | $6.50 | $7.13 | $7.13 | 54,852 |
| 2019-11-26 | $7.23 | $7.24 | $6.62 | $6.70 | $6.70 | 26,726 |
| 2019-11-25 | $6.78 | $7.39 | $6.68 | $7.21 | $7.21 | 39,369 |
| 2019-11-22 | $6.79 | $7.18 | $6.60 | $6.66 | $6.66 | 30,257 |
| 2019-11-21 | $7.05 | $7.25 | $6.74 | $6.87 | $6.87 | 202,639 |
| 2019-11-20 | $7.10 | $7.13 | $6.58 | $6.98 | $6.98 | 39,051 |
| 2019-11-19 | $7.21 | $7.45 | $6.88 | $7.10 | $7.10 | 22,929 |
| 2019-11-18 | $7.13 | $7.45 | $6.95 | $7.15 | $7.15 | 32,384 |
| 2019-11-15 | $6.99 | $7.69 | $6.94 | $7.17 | $7.17 | 62,702 |
| 2019-11-14 | $7.05 | $7.59 | $6.81 | $6.92 | $6.92 | 29,368 |
| 2019-11-13 | $7.39 | $7.45 | $7.04 | $7.12 | $7.12 | 11,597 |
| 2019-11-12 | $7.89 | $8.29 | $7.25 | $7.36 | $7.36 | 64,753 |
| 2019-11-11 | $7.26 | $8.12 | $7.26 | $7.73 | $7.73 | 33,720 |
| 2019-11-08 | $8.00 | $8.00 | $7.08 | $7.26 | $7.26 | 90,594 |
| 2019-11-07 | $8.80 | $8.85 | $8.51 | $8.64 | $8.64 | 43,355 |
| 2019-11-06 | $8.51 | $8.71 | $8.38 | $8.69 | $8.69 | 5,810 |
| 2019-11-05 | $8.49 | $8.72 | $8.49 | $8.68 | $8.68 | 17,097 |
| 2019-11-04 | $8.64 | $8.64 | $8.39 | $8.45 | $8.45 | 17,375 |
| 2019-11-01 | $8.78 | $8.79 | $8.50 | $8.67 | $8.67 | 34,815 |
| 2019-10-31 | $8.79 | $8.95 | $8.35 | $8.76 | $8.76 | 33,750 |
| 2019-10-30 | $8.85 | $8.90 | $8.67 | $8.83 | $8.83 | 9,088 |
| 2019-10-29 | $8.72 | $8.85 | $8.14 | $8.85 | $8.85 | 7,373 |
| 2019-10-28 | $8.84 | $8.91 | $8.59 | $8.72 | $8.72 | 10,681 |
| 2019-10-25 | $8.78 | $8.90 | $8.60 | $8.82 | $8.82 | 12,867 |
| 2019-10-24 | $8.76 | $8.97 | $8.65 | $8.80 | $8.80 | 29,505 |
| 2019-10-23 | $8.68 | $8.98 | $8.60 | $8.74 | $8.74 | 16,098 |
| 2019-10-22 | $8.78 | $8.78 | $8.36 | $8.64 | $8.64 | 19,946 |
| 2019-10-21 | $8.71 | $9.00 | $8.47 | $8.87 | $8.87 | 25,959 |
| 2019-10-18 | $8.75 | $8.84 | $8.51 | $8.63 | $8.63 | 16,393 |
| 2019-10-17 | $8.75 | $8.88 | $8.40 | $8.77 | $8.77 | 37,934 |
| 2019-10-16 | $8.46 | $8.70 | $8.38 | $8.69 | $8.69 | 22,652 |
| 2019-10-15 | $8.37 | $8.70 | $8.27 | $8.62 | $8.62 | 53,969 |
| 2019-10-14 | $8.36 | $8.39 | $8.00 | $8.32 | $8.32 | 33,460 |
| 2019-10-11 | $8.37 | $8.69 | $8.25 | $8.36 | $8.36 | 35,981 |
| 2019-10-10 | $8.84 | $8.88 | $8.21 | $8.27 | $8.27 | 55,848 |
| 2019-10-09 | $8.91 | $9.27 | $8.75 | $8.85 | $8.85 | 31,130 |
| 2019-10-08 | $9.06 | $9.09 | $8.80 | $8.86 | $8.86 | 41,590 |
| 2019-10-07 | $9.22 | $9.45 | $9.06 | $9.13 | $9.13 | 46,477 |
| 2019-10-04 | $9.17 | $9.30 | $9.04 | $9.24 | $9.24 | 41,315 |
| 2019-10-03 | $9.27 | $9.45 | $9.15 | $9.18 | $9.18 | 28,242 |
| 2019-10-02 | $9.28 | $9.35 | $9.10 | $9.18 | $9.18 | 72,137 |
| 2019-10-01 | $9.95 | $9.96 | $9.25 | $9.35 | $9.35 | 50,407 |
| 2019-09-30 | $9.26 | $9.98 | $9.25 | $9.70 | $9.70 | 62,036 |
| 2019-09-27 | $9.77 | $9.98 | $9.46 | $9.52 | $9.52 | 15,226 |
| 2019-09-26 | $9.68 | $9.96 | $9.51 | $9.75 | $9.75 | 17,453 |
| 2019-09-25 | $9.39 | $10.15 | $9.37 | $9.96 | $9.96 | 80,240 |
| 2019-09-24 | $9.60 | $9.75 | $9.29 | $9.38 | $9.38 | 85,426 |
| 2019-09-23 | $9.83 | $10.25 | $9.50 | $9.56 | $9.56 | 66,951 |
| 2019-09-20 | $10.79 | $10.90 | $9.81 | $9.81 | $9.81 | 434,163 |
| 2019-09-19 | $10.64 | $11.10 | $9.80 | $10.75 | $10.75 | 79,815 |
| 2019-09-18 | $10.61 | $11.21 | $10.49 | $10.50 | $10.50 | 64,302 |
| 2019-09-17 | $10.22 | $11.39 | $10.14 | $10.91 | $10.91 | 52,307 |
| 2019-09-16 | $10.80 | $10.80 | $10.16 | $10.42 | $10.42 | 54,178 |
| 2019-09-13 | $11.11 | $11.44 | $10.48 | $10.88 | $10.88 | 71,874 |
| 2019-09-12 | $9.99 | $11.75 | $9.95 | $11.07 | $11.07 | 147,863 |
| 2019-09-11 | $9.28 | $10.70 | $9.26 | $10.02 | $10.02 | 124,010 |
| 2019-09-10 | $10.76 | $10.76 | $8.98 | $9.38 | $9.38 | 96,784 |
| 2019-09-09 | $9.68 | $10.73 | $9.31 | $10.70 | $10.70 | 76,680 |
| 2019-09-06 | $9.48 | $9.78 | $8.98 | $9.50 | $9.50 | 29,332 |
| 2019-09-05 | $9.50 | $9.65 | $9.03 | $9.33 | $9.33 | 31,737 |
| 2019-09-04 | $8.90 | $9.46 | $8.89 | $9.40 | $9.40 | 17,223 |
| 2019-09-03 | $8.84 | $9.25 | $8.75 | $8.78 | $8.78 | 59,102 |
| 2019-08-30 | $9.45 | $9.45 | $8.75 | $8.99 | $8.99 | 32,797 |
| 2019-08-29 | $9.47 | $9.63 | $9.19 | $9.39 | $9.39 | 12,478 |
| 2019-08-28 | $9.44 | $9.58 | $9.26 | $9.44 | $9.44 | 11,835 |
| 2019-08-27 | $9.00 | $9.55 | $8.79 | $9.54 | $9.54 | 34,041 |
| 2019-08-26 | $8.92 | $9.46 | $8.88 | $9.04 | $9.04 | 28,278 |
| 2019-08-23 | $9.30 | $9.46 | $8.78 | $8.92 | $8.92 | 57,895 |
| 2019-08-22 | $8.99 | $9.63 | $8.79 | $9.20 | $9.20 | 80,798 |
| 2019-08-21 | $8.80 | $9.01 | $8.70 | $9.00 | $9.00 | 61,726 |
| 2019-08-20 | $8.60 | $8.99 | $8.60 | $8.85 | $8.85 | 43,601 |
| 2019-08-19 | $9.08 | $9.08 | $8.54 | $8.69 | $8.69 | 42,052 |
| 2019-08-16 | $8.97 | $9.09 | $8.60 | $8.98 | $8.98 | 61,310 |
| 2019-08-15 | $9.03 | $9.13 | $8.10 | $9.00 | $9.00 | 97,693 |
| 2019-08-14 | $8.44 | $9.16 | $8.40 | $9.14 | $9.14 | 59,360 |
| 2019-08-13 | $8.59 | $9.55 | $8.51 | $8.51 | $8.51 | 26,140 |
| 2019-08-12 | $8.93 | $8.93 | $8.54 | $8.60 | $8.60 | 9,783 |
| 2019-08-09 | $9.20 | $9.27 | $8.30 | $8.88 | $8.88 | 137,834 |
| 2019-08-08 | $9.55 | $9.56 | $9.10 | $9.30 | $9.30 | 38,566 |
| 2019-08-07 | $9.11 | $9.50 | $8.82 | $9.34 | $9.34 | 37,374 |
| 2019-08-06 | $9.45 | $9.69 | $9.16 | $9.43 | $9.43 | 26,864 |
| 2019-08-05 | $9.65 | $9.65 | $9.20 | $9.41 | $9.41 | 25,627 |
| 2019-08-02 | $9.67 | $9.70 | $9.50 | $9.70 | $9.70 | 26,193 |
| 2019-08-01 | $9.56 | $9.73 | $9.50 | $9.64 | $9.64 | 12,252 |
| 2019-07-31 | $9.69 | $9.97 | $9.54 | $9.61 | $9.61 | 35,013 |
| 2019-07-30 | $9.77 | $10.05 | $9.51 | $9.69 | $9.69 | 55,413 |
| 2019-07-29 | $10.00 | $10.00 | $9.61 | $9.77 | $9.77 | 34,109 |
| 2019-07-26 | $10.21 | $10.28 | $9.81 | $9.98 | $9.98 | 57,167 |
| 2019-07-25 | $9.70 | $10.38 | $9.67 | $10.25 | $10.25 | 185,149 |
| 2019-07-24 | $9.95 | $9.95 | $9.51 | $9.78 | $9.78 | 165,754 |
| 2019-07-23 | $9.91 | $10.00 | $9.35 | $9.95 | $9.95 | 143,100 |
| 2019-07-22 | $10.24 | $10.75 | $9.58 | $9.93 | $9.93 | 200,039 |
| 2019-07-19 | $10.10 | $10.45 | $9.60 | $10.45 | $10.45 | 139,825 |
| 2019-07-18 | $9.85 | $10.26 | $9.14 | $10.20 | $10.20 | 61,664 |
| 2019-07-17 | $9.97 | $10.01 | $9.62 | $9.87 | $9.87 | 59,264 |
| 2019-07-16 | $9.90 | $10.00 | $9.42 | $9.97 | $9.97 | 123,772 |
| 2019-07-15 | $9.39 | $9.95 | $9.14 | $9.94 | $9.94 | 86,712 |
| 2019-07-12 | $9.35 | $9.43 | $9.08 | $9.35 | $9.35 | 28,753 |
| 2019-07-11 | $8.93 | $9.36 | $8.70 | $9.31 | $9.31 | 95,238 |
| 2019-07-10 | $9.15 | $9.15 | $8.70 | $8.94 | $8.94 | 137,788 |
| 2019-07-09 | $8.32 | $9.19 | $8.04 | $9.19 | $9.19 | 106,145 |
| 2019-07-08 | $9.34 | $9.34 | $8.75 | $9.12 | $9.12 | 96,300 |
| 2019-07-05 | $9.48 | $9.48 | $9.09 | $9.47 | $9.47 | 92,125 |
| 2019-07-03 | $9.62 | $9.63 | $9.28 | $9.48 | $9.48 | 173,476 |
| 2019-07-02 | $9.71 | $9.79 | $9.35 | $9.65 | $9.65 | 362,516 |
| 2019-07-01 | $9.71 | $10.50 | $9.30 | $9.70 | $9.70 | 340,039 |
| 2019-06-28 | $9.49 | $9.67 | $8.50 | $9.59 | $9.59 | 472,207 |
| 2019-06-27 | $9.68 | $9.85 | $9.32 | $9.50 | $9.50 | 369,964 |
| 2019-06-26 | $10.08 | $10.50 | $9.25 | $9.70 | $9.70 | 4,198,360 |
Cambium Networks Corp (CMBM) News Headlines
Recent Cambium Networks Corp (CMBM) News
Similar Companies to Cambium Networks Corp (CMBM) 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 |