Collegium Pharmaceutical Inc (COLL) Exchange: NASDAQ
Data as of May 8, 2024
$37.51 ($0.00) 0.00%
Collegium Pharmaceutical Inc - Daily Information
Click for more stock information on Collegium Pharmaceutical Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $37.80 |
| Previous Close | $37.51 |
| High | $38.32 |
| Low | $37.29 |
| Adjusted Open | $37.80 |
| Previous Adjusted Close | $37.51 |
| Adjusted High | $38.32 |
| Adjusted Low | $37.29 |
About Collegium Pharmaceutical Inc (COLL)
Collegium is a specialty pharmaceutical company committed to being the leader in responsible pain management. Collegium’s headquarters are located in Stoughton, Massachusetts.
Invest in Collegium Pharmaceutical Inc (COLL)
Historical Stock Data for Collegium Pharmaceutical Inc (COLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $37.80 | $38.32 | $37.29 | $37.51 | $37.51 | 300,393 |
| 2024-05-02 | $38.16 | $38.16 | $37.18 | $37.51 | $37.51 | 312,815 |
| 2024-05-01 | $37.12 | $38.47 | $37.03 | $37.78 | $37.78 | 369,821 |
| 2024-04-30 | $36.93 | $38.18 | $36.75 | $36.93 | $36.93 | 370,516 |
| 2024-04-29 | $36.51 | $37.17 | $36.51 | $36.71 | $36.71 | 212,112 |
| 2024-04-26 | $35.95 | $36.57 | $35.79 | $36.42 | $36.42 | 252,821 |
| 2024-04-25 | $35.37 | $36.01 | $35.05 | $35.84 | $35.84 | 338,007 |
| 2024-04-24 | $35.83 | $36.02 | $35.33 | $35.48 | $35.48 | 302,816 |
| 2024-04-23 | $35.00 | $36.51 | $34.92 | $35.94 | $35.94 | 618,659 |
| 2024-04-22 | $34.93 | $35.31 | $34.55 | $34.74 | $34.74 | 414,728 |
| 2024-04-19 | $34.65 | $35.34 | $34.24 | $34.84 | $34.84 | 325,386 |
| 2024-04-18 | $35.47 | $35.47 | $34.69 | $34.77 | $34.77 | 203,939 |
| 2024-04-17 | $35.47 | $35.75 | $34.76 | $35.45 | $35.45 | 256,530 |
| 2024-04-16 | $35.03 | $35.81 | $34.74 | $35.40 | $35.40 | 323,773 |
| 2024-04-15 | $35.67 | $35.98 | $35.12 | $35.14 | $35.14 | 366,303 |
| 2024-04-12 | $36.51 | $36.51 | $35.47 | $35.71 | $35.71 | 380,381 |
| 2024-04-11 | $37.97 | $37.97 | $35.72 | $36.39 | $36.39 | 462,878 |
| 2024-04-10 | $38.29 | $38.89 | $37.95 | $37.99 | $37.99 | 311,415 |
| 2024-04-09 | $39.37 | $39.53 | $38.41 | $38.79 | $38.79 | 204,177 |
| 2024-04-08 | $39.67 | $40.02 | $38.89 | $39.42 | $39.42 | 235,209 |
| 2024-04-05 | $39.23 | $40.26 | $39.05 | $39.99 | $39.99 | 384,715 |
| 2024-04-04 | $39.60 | $40.49 | $39.18 | $39.30 | $39.30 | 366,245 |
| 2024-04-03 | $38.25 | $39.46 | $38.24 | $39.45 | $39.45 | 261,625 |
| 2024-04-02 | $38.35 | $39.03 | $38.12 | $38.40 | $38.40 | 335,646 |
| 2024-04-01 | $38.54 | $38.97 | $37.63 | $38.88 | $38.88 | 351,382 |
| 2024-03-28 | $40.87 | $40.95 | $38.59 | $38.82 | $38.82 | 613,299 |
| 2024-03-27 | $40.10 | $40.91 | $39.92 | $40.91 | $40.91 | 362,415 |
| 2024-03-26 | $40.32 | $40.32 | $39.44 | $39.93 | $39.93 | 335,558 |
| 2024-03-25 | $39.78 | $40.59 | $39.55 | $40.16 | $40.16 | 273,351 |
| 2024-03-22 | $39.56 | $39.96 | $39.13 | $39.72 | $39.72 | 319,417 |
| 2024-03-21 | $38.98 | $39.80 | $38.47 | $39.66 | $39.66 | 669,779 |
| 2024-03-20 | $37.61 | $38.88 | $37.29 | $38.79 | $38.79 | 519,256 |
| 2024-03-19 | $39.37 | $39.37 | $37.74 | $37.96 | $37.96 | 855,053 |
| 2024-03-18 | $39.39 | $39.90 | $38.86 | $39.35 | $39.35 | 579,841 |
| 2024-03-15 | $37.80 | $39.45 | $37.64 | $39.09 | $39.09 | 1,987,940 |
| 2024-03-14 | $38.12 | $38.33 | $37.21 | $38.03 | $38.03 | 383,451 |
| 2024-03-13 | $37.01 | $38.48 | $37.01 | $38.30 | $38.30 | 316,444 |
| 2024-03-12 | $37.31 | $37.72 | $36.79 | $37.40 | $37.40 | 310,683 |
| 2024-03-11 | $37.25 | $37.97 | $36.78 | $37.50 | $37.50 | 495,657 |
| 2024-03-08 | $37.52 | $38.39 | $37.34 | $37.60 | $37.60 | 427,987 |
| 2024-03-07 | $36.97 | $37.23 | $36.46 | $37.20 | $37.20 | 332,430 |
| 2024-03-06 | $36.37 | $36.92 | $35.91 | $36.68 | $36.68 | 403,352 |
| 2024-03-05 | $37.01 | $37.09 | $35.92 | $36.31 | $36.31 | 318,395 |
| 2024-03-04 | $37.52 | $37.65 | $36.61 | $37.03 | $37.03 | 294,948 |
| 2024-03-01 | $37.14 | $37.50 | $36.50 | $37.13 | $37.13 | 418,575 |
| 2024-02-29 | $37.10 | $37.37 | $36.23 | $36.71 | $36.71 | 512,538 |
| 2024-02-28 | $36.31 | $37.00 | $35.72 | $36.57 | $36.57 | 300,022 |
| 2024-02-27 | $36.49 | $37.79 | $36.41 | $36.79 | $36.79 | 706,798 |
| 2024-02-26 | $36.36 | $37.75 | $35.52 | $36.56 | $36.56 | 908,683 |
| 2024-02-23 | $34.50 | $36.35 | $33.30 | $36.35 | $36.35 | 1,013,653 |
| 2024-02-22 | $32.04 | $33.00 | $31.72 | $32.81 | $32.81 | 779,341 |
| 2024-02-21 | $32.12 | $32.42 | $31.34 | $31.76 | $31.76 | 386,896 |
| 2024-02-20 | $32.14 | $32.20 | $31.48 | $32.08 | $32.08 | 270,788 |
| 2024-02-16 | $33.92 | $34.18 | $32.31 | $32.58 | $32.58 | 354,492 |
| 2024-02-15 | $33.16 | $34.06 | $33.16 | $33.95 | $33.95 | 334,349 |
| 2024-02-14 | $32.36 | $32.92 | $32.15 | $32.88 | $32.88 | 213,986 |
| 2024-02-13 | $33.02 | $33.20 | $31.97 | $32.19 | $32.19 | 350,935 |
| 2024-02-12 | $33.56 | $34.15 | $33.56 | $33.70 | $33.70 | 347,969 |
| 2024-02-09 | $33.36 | $33.74 | $33.30 | $33.48 | $33.48 | 221,309 |
| 2024-02-08 | $33.27 | $33.37 | $32.75 | $33.34 | $33.34 | 366,679 |
| 2024-02-07 | $33.34 | $33.53 | $33.05 | $33.21 | $33.21 | 477,829 |
| 2024-02-06 | $32.99 | $33.45 | $32.99 | $33.24 | $33.24 | 163,860 |
| 2024-02-05 | $32.77 | $33.33 | $32.44 | $33.09 | $33.09 | 215,419 |
| 2024-02-02 | $33.44 | $33.44 | $32.74 | $32.84 | $32.84 | 164,660 |
| 2024-02-01 | $32.98 | $33.53 | $32.72 | $33.47 | $33.47 | 204,216 |
| 2024-01-31 | $33.58 | $34.24 | $32.87 | $32.96 | $32.96 | 334,410 |
| 2024-01-30 | $33.87 | $33.87 | $33.07 | $33.45 | $33.45 | 163,190 |
| 2024-01-29 | $33.10 | $33.89 | $32.67 | $33.89 | $33.89 | 201,554 |
| 2024-01-26 | $33.76 | $33.80 | $33.04 | $33.18 | $33.18 | 300,759 |
| 2024-01-25 | $33.49 | $33.68 | $33.09 | $33.49 | $33.49 | 164,266 |
| 2024-01-24 | $33.15 | $33.53 | $32.93 | $33.14 | $33.14 | 152,218 |
| 2024-01-23 | $33.60 | $33.84 | $32.44 | $32.96 | $32.96 | 277,777 |
| 2024-01-22 | $33.26 | $33.62 | $33.05 | $33.51 | $33.51 | 312,866 |
| 2024-01-19 | $33.04 | $33.04 | $32.45 | $32.99 | $32.99 | 188,568 |
| 2024-01-18 | $32.75 | $33.75 | $32.29 | $32.87 | $32.87 | 291,901 |
| 2024-01-17 | $32.08 | $33.52 | $32.03 | $32.74 | $32.74 | 386,214 |
| 2024-01-16 | $32.49 | $32.76 | $31.98 | $32.35 | $32.35 | 574,044 |
| 2024-01-12 | $32.98 | $33.00 | $32.28 | $32.51 | $32.51 | 251,598 |
| 2024-01-11 | $32.59 | $32.68 | $31.95 | $32.61 | $32.61 | 426,212 |
| 2024-01-10 | $32.28 | $32.64 | $31.97 | $32.63 | $32.63 | 295,624 |
| 2024-01-09 | $31.66 | $32.48 | $31.47 | $32.28 | $32.28 | 457,637 |
| 2024-01-08 | $32.50 | $32.50 | $31.37 | $31.74 | $31.74 | 330,354 |
| 2024-01-05 | $32.00 | $33.02 | $31.63 | $32.30 | $32.30 | 575,827 |
| 2024-01-04 | $33.21 | $33.60 | $30.93 | $32.33 | $32.33 | 1,187,312 |
| 2024-01-03 | $33.00 | $34.96 | $32.00 | $33.86 | $33.86 | 1,930,078 |
| 2024-01-02 | $30.78 | $31.51 | $30.72 | $31.23 | $31.23 | 435,268 |
| 2023-12-29 | $30.82 | $30.86 | $30.12 | $30.78 | $30.78 | 307,356 |
| 2023-12-28 | $30.81 | $31.12 | $30.40 | $30.80 | $30.80 | 234,172 |
| 2023-12-27 | $30.21 | $30.91 | $30.21 | $30.78 | $30.78 | 236,767 |
| 2023-12-26 | $29.89 | $30.28 | $29.00 | $30.21 | $30.21 | 445,911 |
| 2023-12-22 | $30.63 | $31.00 | $29.99 | $30.05 | $30.05 | 563,837 |
| 2023-12-21 | $29.85 | $30.77 | $29.85 | $30.46 | $30.46 | 344,412 |
| 2023-12-20 | $29.99 | $30.65 | $29.44 | $29.83 | $29.83 | 624,249 |
| 2023-12-19 | $30.14 | $30.25 | $29.75 | $29.88 | $29.88 | 361,187 |
| 2023-12-18 | $29.93 | $30.28 | $29.36 | $29.97 | $29.97 | 756,554 |
| 2023-12-15 | $29.30 | $29.78 | $28.87 | $29.64 | $29.64 | 1,407,027 |
| 2023-12-14 | $29.57 | $29.85 | $28.75 | $29.15 | $29.15 | 583,961 |
| 2023-12-13 | $27.99 | $28.55 | $27.57 | $28.48 | $28.48 | 313,852 |
| 2023-12-12 | $27.79 | $28.12 | $27.41 | $27.97 | $27.97 | 388,989 |
| 2023-12-11 | $27.29 | $27.85 | $27.24 | $27.67 | $27.67 | 344,644 |
| 2023-12-08 | $27.12 | $27.57 | $26.83 | $27.33 | $27.33 | 348,277 |
| 2023-12-07 | $26.25 | $27.19 | $26.09 | $27.18 | $27.18 | 238,022 |
| 2023-12-06 | $26.62 | $26.62 | $26.18 | $26.30 | $26.30 | 372,825 |
| 2023-12-05 | $26.22 | $26.70 | $26.03 | $26.44 | $26.44 | 257,920 |
| 2023-12-04 | $25.60 | $26.28 | $25.21 | $26.18 | $26.18 | 338,498 |
| 2023-12-01 | $25.63 | $25.97 | $25.48 | $25.60 | $25.60 | 278,716 |
| 2023-11-30 | $25.59 | $25.99 | $25.47 | $25.63 | $25.63 | 353,511 |
| 2023-11-29 | $25.61 | $26.01 | $25.16 | $25.59 | $25.59 | 443,574 |
| 2023-11-28 | $25.87 | $25.94 | $25.41 | $25.50 | $25.50 | 558,068 |
| 2023-11-27 | $25.93 | $26.04 | $25.55 | $25.86 | $25.86 | 315,420 |
| 2023-11-24 | $25.92 | $26.24 | $25.79 | $26.04 | $26.04 | 82,677 |
| 2023-11-22 | $25.69 | $26.14 | $25.68 | $25.98 | $25.98 | 225,234 |
| 2023-11-21 | $25.62 | $26.17 | $25.39 | $25.49 | $25.49 | 523,053 |
| 2023-11-20 | $25.13 | $25.80 | $25.13 | $25.59 | $25.59 | 570,164 |
| 2023-11-17 | $25.36 | $25.58 | $25.07 | $25.13 | $25.13 | 303,991 |
| 2023-11-16 | $24.95 | $25.38 | $24.61 | $25.12 | $25.12 | 206,583 |
| 2023-11-15 | $24.97 | $25.32 | $24.76 | $24.96 | $24.96 | 308,017 |
| 2023-11-14 | $25.50 | $25.54 | $24.86 | $25.11 | $25.11 | 378,320 |
| 2023-11-13 | $24.48 | $25.42 | $24.48 | $25.19 | $25.19 | 606,078 |
| 2023-11-10 | $24.40 | $24.86 | $24.25 | $24.48 | $24.48 | 712,572 |
| 2023-11-09 | $23.83 | $24.62 | $23.44 | $24.40 | $24.40 | 429,042 |
| 2023-11-08 | $23.81 | $24.03 | $22.98 | $23.11 | $23.11 | 428,871 |
| 2023-11-07 | $22.12 | $22.95 | $21.40 | $21.68 | $21.68 | 315,304 |
| 2023-11-06 | $22.09 | $22.26 | $21.64 | $22.10 | $22.10 | 303,442 |
| 2023-11-03 | $21.93 | $22.74 | $21.66 | $22.20 | $22.20 | 343,073 |
| 2023-11-02 | $21.90 | $21.92 | $21.46 | $21.65 | $21.65 | 171,980 |
| 2023-11-01 | $21.80 | $21.93 | $21.63 | $21.80 | $21.80 | 251,831 |
| 2023-10-31 | $21.79 | $21.92 | $21.49 | $21.76 | $21.76 | 261,579 |
| 2023-10-30 | $21.43 | $21.73 | $21.11 | $21.72 | $21.72 | 171,798 |
| 2023-10-27 | $21.78 | $21.82 | $20.95 | $21.16 | $21.16 | 372,318 |
| 2023-10-26 | $21.88 | $22.11 | $21.66 | $21.90 | $21.90 | 296,746 |
| 2023-10-25 | $21.65 | $21.98 | $21.52 | $21.88 | $21.88 | 224,303 |
| 2023-10-24 | $21.35 | $21.76 | $21.15 | $21.75 | $21.75 | 259,573 |
| 2023-10-23 | $21.28 | $21.46 | $20.96 | $21.26 | $21.26 | 277,539 |
| 2023-10-20 | $21.34 | $21.57 | $21.21 | $21.47 | $21.47 | 365,496 |
| 2023-10-19 | $21.63 | $21.65 | $21.06 | $21.19 | $21.19 | 212,600 |
| 2023-10-18 | $21.74 | $22.14 | $21.52 | $21.75 | $21.75 | 191,393 |
| 2023-10-17 | $22.00 | $22.26 | $21.78 | $21.96 | $21.96 | 210,793 |
| 2023-10-16 | $21.89 | $21.97 | $21.60 | $21.95 | $21.95 | 201,569 |
| 2023-10-13 | $22.74 | $22.75 | $21.59 | $21.90 | $21.90 | 391,340 |
| 2023-10-12 | $23.52 | $23.52 | $22.59 | $22.78 | $22.78 | 222,054 |
| 2023-10-11 | $23.55 | $23.95 | $23.20 | $23.43 | $23.43 | 194,598 |
| 2023-10-10 | $23.53 | $23.87 | $23.44 | $23.74 | $23.74 | 181,161 |
| 2023-10-09 | $23.51 | $23.75 | $23.40 | $23.49 | $23.49 | 117,001 |
| 2023-10-06 | $23.01 | $23.63 | $22.82 | $23.60 | $23.60 | 276,564 |
| 2023-10-05 | $23.72 | $23.96 | $22.94 | $23.02 | $23.02 | 320,649 |
| 2023-10-04 | $22.75 | $23.65 | $22.65 | $23.58 | $23.58 | 563,091 |
| 2023-10-03 | $22.59 | $22.97 | $22.36 | $22.77 | $22.77 | 219,625 |
| 2023-10-02 | $22.32 | $22.83 | $22.26 | $22.76 | $22.76 | 240,511 |
| 2023-09-29 | $22.65 | $22.65 | $22.27 | $22.35 | $22.35 | 323,425 |
| 2023-09-28 | $22.40 | $22.99 | $22.33 | $22.60 | $22.60 | 237,985 |
| 2023-09-27 | $22.12 | $22.61 | $21.99 | $22.35 | $22.35 | 337,897 |
| 2023-09-26 | $22.30 | $22.82 | $21.99 | $22.08 | $22.08 | 318,076 |
| 2023-09-25 | $22.12 | $22.61 | $22.10 | $22.35 | $22.35 | 197,665 |
| 2023-09-22 | $22.52 | $22.63 | $21.95 | $22.26 | $22.26 | 163,111 |
| 2023-09-21 | $22.62 | $22.68 | $22.32 | $22.57 | $22.57 | 171,645 |
| 2023-09-20 | $22.69 | $23.20 | $22.56 | $22.78 | $22.78 | 176,126 |
| 2023-09-19 | $22.28 | $22.70 | $22.28 | $22.55 | $22.55 | 194,033 |
| 2023-09-18 | $22.69 | $22.70 | $22.19 | $22.35 | $22.35 | 187,657 |
| 2023-09-15 | $23.22 | $23.27 | $22.50 | $22.65 | $22.65 | 767,776 |
| 2023-09-14 | $22.87 | $23.49 | $22.86 | $23.19 | $23.19 | 236,085 |
| 2023-09-13 | $23.32 | $23.64 | $22.71 | $22.77 | $22.77 | 201,403 |
| 2023-09-12 | $23.33 | $23.65 | $23.12 | $23.34 | $23.34 | 185,578 |
| 2023-09-11 | $23.94 | $24.04 | $23.27 | $23.36 | $23.36 | 175,508 |
| 2023-09-08 | $23.87 | $24.04 | $23.66 | $23.79 | $23.79 | 187,437 |
| 2023-09-07 | $23.71 | $24.06 | $23.69 | $23.90 | $23.90 | 272,070 |
| 2023-09-06 | $23.60 | $23.85 | $23.15 | $23.71 | $23.71 | 430,551 |
| 2023-09-05 | $23.63 | $23.72 | $22.68 | $23.63 | $23.63 | 347,913 |
| 2023-09-01 | $23.60 | $24.22 | $23.60 | $23.74 | $23.74 | 318,053 |
| 2023-08-31 | $23.52 | $23.70 | $23.26 | $23.42 | $23.42 | 673,246 |
| 2023-08-30 | $23.67 | $23.96 | $23.52 | $23.58 | $23.58 | 251,927 |
| 2023-08-29 | $23.48 | $23.82 | $23.35 | $23.81 | $23.81 | 205,153 |
| 2023-08-28 | $23.83 | $23.94 | $23.38 | $23.49 | $23.49 | 133,992 |
| 2023-08-25 | $23.84 | $24.18 | $23.69 | $23.87 | $23.87 | 250,006 |
| 2023-08-24 | $23.93 | $24.06 | $23.21 | $23.51 | $23.51 | 326,078 |
| 2023-08-23 | $24.30 | $24.46 | $23.59 | $24.00 | $24.00 | 193,677 |
| 2023-08-22 | $24.12 | $24.36 | $23.78 | $24.28 | $24.28 | 225,430 |
| 2023-08-21 | $24.00 | $24.31 | $23.74 | $24.02 | $24.02 | 217,037 |
| 2023-08-18 | $23.19 | $23.91 | $23.19 | $23.89 | $23.89 | 296,227 |
| 2023-08-17 | $23.51 | $24.06 | $23.31 | $23.40 | $23.40 | 211,007 |
| 2023-08-16 | $23.66 | $24.10 | $23.43 | $23.51 | $23.51 | 185,107 |
| 2023-08-15 | $23.30 | $23.81 | $23.30 | $23.80 | $23.80 | 173,158 |
| 2023-08-14 | $23.98 | $23.98 | $23.23 | $23.43 | $23.43 | 249,454 |
| 2023-08-11 | $24.12 | $24.52 | $23.94 | $23.99 | $23.99 | 203,841 |
| 2023-08-10 | $23.97 | $24.36 | $23.93 | $24.14 | $24.14 | 303,736 |
| 2023-08-09 | $24.08 | $24.37 | $23.83 | $23.95 | $23.95 | 459,126 |
| 2023-08-08 | $23.93 | $24.58 | $23.93 | $24.10 | $24.10 | 421,282 |
| 2023-08-07 | $24.62 | $25.02 | $23.85 | $24.05 | $24.05 | 971,644 |
| 2023-08-04 | $23.46 | $25.49 | $23.20 | $23.49 | $23.49 | 1,765,729 |
| 2023-08-03 | $21.85 | $22.39 | $21.48 | $22.02 | $22.02 | 468,160 |
| 2023-08-02 | $22.58 | $22.68 | $21.95 | $22.00 | $22.00 | 212,590 |
| 2023-08-01 | $22.62 | $22.85 | $22.36 | $22.77 | $22.77 | 170,227 |
| 2023-07-31 | $22.40 | $23.07 | $22.32 | $22.76 | $22.76 | 298,237 |
| 2023-07-28 | $21.71 | $22.48 | $21.02 | $22.45 | $22.45 | 200,211 |
| 2023-07-27 | $21.62 | $21.97 | $21.46 | $21.55 | $21.55 | 215,805 |
| 2023-07-26 | $21.84 | $22.14 | $21.55 | $21.57 | $21.57 | 312,447 |
| 2023-07-25 | $22.48 | $22.69 | $21.83 | $21.95 | $21.95 | 372,491 |
| 2023-07-24 | $22.67 | $22.67 | $22.21 | $22.60 | $22.60 | 179,425 |
| 2023-07-21 | $22.18 | $22.77 | $21.98 | $22.61 | $22.61 | 249,878 |
| 2023-07-20 | $21.74 | $22.12 | $21.74 | $22.08 | $22.08 | 170,234 |
| 2023-07-19 | $21.70 | $22.06 | $21.67 | $21.73 | $21.73 | 218,482 |
| 2023-07-18 | $21.45 | $21.82 | $21.45 | $21.72 | $21.72 | 184,619 |
| 2023-07-17 | $21.61 | $21.93 | $21.30 | $21.50 | $21.50 | 226,631 |
| 2023-07-14 | $21.25 | $21.66 | $21.15 | $21.61 | $21.61 | 138,074 |
| 2023-07-13 | $21.64 | $22.00 | $21.20 | $21.23 | $21.23 | 199,540 |
| 2023-07-12 | $21.73 | $21.96 | $21.42 | $21.56 | $21.56 | 221,507 |
| 2023-07-11 | $21.68 | $21.81 | $21.27 | $21.55 | $21.55 | 170,548 |
| 2023-07-10 | $21.57 | $21.87 | $21.39 | $21.57 | $21.57 | 258,787 |
| 2023-07-07 | $21.41 | $21.75 | $21.25 | $21.74 | $21.74 | 208,440 |
| 2023-07-06 | $21.14 | $21.42 | $20.83 | $21.39 | $21.39 | 202,244 |
| 2023-07-05 | $21.43 | $21.57 | $21.14 | $21.41 | $21.41 | 209,483 |
| 2023-07-03 | $21.49 | $21.78 | $21.04 | $21.43 | $21.43 | 110,933 |
| 2023-06-30 | $21.95 | $21.95 | $21.35 | $21.49 | $21.49 | 343,170 |
| 2023-06-29 | $21.55 | $21.94 | $21.36 | $21.79 | $21.79 | 213,565 |
| 2023-06-28 | $21.85 | $21.97 | $21.47 | $21.66 | $21.66 | 185,807 |
| 2023-06-27 | $21.42 | $22.02 | $21.19 | $21.92 | $21.92 | 318,881 |
| 2023-06-26 | $22.59 | $22.60 | $21.26 | $21.31 | $21.31 | 536,443 |
| 2023-06-23 | $23.27 | $23.27 | $22.56 | $22.73 | $22.73 | 406,886 |
| 2023-06-22 | $23.60 | $24.01 | $23.40 | $23.48 | $23.48 | 269,720 |
| 2023-06-21 | $23.23 | $23.72 | $22.95 | $23.64 | $23.64 | 324,219 |
| 2023-06-20 | $22.79 | $23.25 | $22.32 | $23.21 | $23.21 | 262,561 |
| 2023-06-16 | $22.50 | $23.06 | $22.40 | $22.96 | $22.96 | 894,520 |
| 2023-06-15 | $22.07 | $22.19 | $21.53 | $22.13 | $22.13 | 361,366 |
| 2023-06-14 | $22.68 | $22.76 | $21.65 | $22.16 | $22.16 | 421,595 |
| 2023-06-13 | $22.21 | $22.84 | $21.98 | $22.68 | $22.68 | 377,234 |
| 2023-06-12 | $21.81 | $22.23 | $21.76 | $22.18 | $22.18 | 330,644 |
| 2023-06-09 | $21.92 | $21.92 | $21.49 | $21.76 | $21.76 | 198,526 |
| 2023-06-08 | $21.35 | $22.09 | $21.00 | $21.94 | $21.94 | 358,634 |
| 2023-06-07 | $21.19 | $21.58 | $21.19 | $21.38 | $21.38 | 294,674 |
| 2023-06-06 | $21.13 | $21.51 | $21.13 | $21.18 | $21.18 | 194,124 |
| 2023-06-05 | $21.39 | $21.41 | $20.93 | $21.06 | $21.06 | 272,954 |
| 2023-06-02 | $22.45 | $22.59 | $21.08 | $21.63 | $21.63 | 430,076 |
| 2023-06-01 | $22.00 | $22.64 | $21.81 | $22.35 | $22.35 | 331,307 |
| 2023-05-31 | $21.73 | $22.77 | $21.61 | $22.07 | $22.07 | 300,965 |
| 2023-05-30 | $22.58 | $22.96 | $21.59 | $21.80 | $21.80 | 224,257 |
| 2023-05-26 | $22.32 | $22.74 | $22.24 | $22.53 | $22.53 | 219,234 |
| 2023-05-25 | $22.95 | $22.99 | $22.18 | $22.38 | $22.38 | 384,359 |
| 2023-05-24 | $23.14 | $23.16 | $22.74 | $23.04 | $23.04 | 173,183 |
| 2023-05-23 | $23.50 | $24.17 | $23.19 | $23.25 | $23.25 | 233,002 |
| 2023-05-22 | $23.31 | $23.62 | $23.27 | $23.51 | $23.51 | 183,259 |
| 2023-05-19 | $22.77 | $23.28 | $22.72 | $23.27 | $23.27 | 237,274 |
| 2023-05-18 | $22.73 | $22.86 | $22.33 | $22.53 | $22.53 | 248,657 |
| 2023-05-17 | $23.11 | $23.13 | $22.69 | $22.83 | $22.83 | 209,806 |
| 2023-05-16 | $23.37 | $23.37 | $22.84 | $23.03 | $23.03 | 263,564 |
| 2023-05-15 | $23.11 | $23.63 | $23.11 | $23.50 | $23.50 | 247,200 |
| 2023-05-12 | $23.25 | $23.25 | $22.85 | $23.07 | $23.07 | 258,208 |
| 2023-05-11 | $23.00 | $23.24 | $22.86 | $23.13 | $23.13 | 297,945 |
| 2023-05-10 | $23.77 | $23.77 | $22.72 | $23.09 | $23.09 | 312,847 |
| 2023-05-09 | $23.43 | $23.70 | $23.10 | $23.53 | $23.53 | 427,763 |
| 2023-05-08 | $23.02 | $23.52 | $22.74 | $23.42 | $23.42 | 400,028 |
| 2023-05-05 | $22.49 | $23.43 | $21.99 | $22.91 | $22.91 | 709,399 |
| 2023-05-04 | $22.05 | $22.41 | $21.70 | $22.20 | $22.20 | 560,358 |
| 2023-05-03 | $22.35 | $22.63 | $21.50 | $22.11 | $22.11 | 618,821 |
| 2023-05-02 | $22.86 | $23.12 | $21.79 | $22.30 | $22.30 | 572,643 |
| 2023-05-01 | $22.98 | $23.54 | $22.73 | $22.99 | $22.99 | 570,284 |
| 2023-04-28 | $22.94 | $23.48 | $22.92 | $23.27 | $23.27 | 364,462 |
| 2023-04-27 | $23.08 | $23.29 | $22.69 | $23.18 | $23.18 | 206,181 |
| 2023-04-26 | $22.70 | $22.90 | $22.54 | $22.84 | $22.84 | 155,033 |
| 2023-04-25 | $23.10 | $23.14 | $22.41 | $22.78 | $22.78 | 553,838 |
| 2023-04-24 | $22.98 | $23.49 | $22.91 | $23.40 | $23.40 | 303,320 |
| 2023-04-21 | $22.83 | $23.36 | $22.67 | $23.07 | $23.07 | 267,744 |
| 2023-04-20 | $22.80 | $23.19 | $22.67 | $22.84 | $22.84 | 287,665 |
| 2023-04-19 | $23.13 | $23.25 | $22.65 | $22.88 | $22.88 | 235,797 |
| 2023-04-18 | $23.21 | $23.26 | $23.05 | $23.14 | $23.14 | 231,322 |
| 2023-04-17 | $23.08 | $23.37 | $22.52 | $23.17 | $23.17 | 191,108 |
| 2023-04-14 | $22.92 | $23.33 | $22.62 | $22.93 | $22.93 | 214,199 |
| 2023-04-13 | $22.47 | $23.30 | $22.47 | $23.00 | $23.00 | 408,454 |
| 2023-04-12 | $23.72 | $23.84 | $21.99 | $22.08 | $22.08 | 605,080 |
| 2023-04-11 | $23.93 | $24.00 | $23.48 | $23.55 | $23.55 | 716,925 |
| 2023-04-10 | $23.42 | $23.90 | $23.29 | $23.67 | $23.67 | 346,004 |
| 2023-04-06 | $23.66 | $23.74 | $23.37 | $23.49 | $23.49 | 283,165 |
| 2023-04-05 | $24.05 | $24.10 | $23.22 | $23.50 | $23.50 | 332,195 |
| 2023-04-04 | $23.92 | $24.03 | $23.34 | $24.00 | $24.00 | 248,811 |
| 2023-04-03 | $23.98 | $24.08 | $23.56 | $23.69 | $23.69 | 286,189 |
| 2023-03-31 | $24.55 | $25.00 | $23.95 | $23.99 | $23.99 | 353,807 |
| 2023-03-30 | $23.88 | $24.40 | $23.88 | $24.37 | $24.37 | 154,391 |
| 2023-03-29 | $24.44 | $24.44 | $23.82 | $24.00 | $24.00 | 233,360 |
| 2023-03-28 | $24.09 | $24.37 | $23.25 | $24.17 | $24.17 | 164,165 |
| 2023-03-27 | $24.09 | $24.29 | $22.92 | $24.15 | $24.15 | 171,684 |
| 2023-03-24 | $22.82 | $23.99 | $22.67 | $23.77 | $23.77 | 380,533 |
| 2023-03-23 | $24.30 | $24.30 | $22.93 | $23.00 | $23.00 | 324,508 |
| 2023-03-22 | $24.82 | $24.95 | $24.02 | $24.06 | $24.06 | 430,264 |
| 2023-03-21 | $24.46 | $25.07 | $24.19 | $24.89 | $24.89 | 372,317 |
| 2023-03-20 | $23.91 | $24.24 | $23.80 | $24.05 | $24.05 | 247,594 |
| 2023-03-17 | $24.18 | $24.51 | $23.73 | $23.87 | $23.87 | 588,800 |
| 2023-03-16 | $23.37 | $24.51 | $23.28 | $24.30 | $24.30 | 235,281 |
| 2023-03-15 | $23.88 | $24.69 | $23.46 | $23.65 | $23.65 | 430,557 |
| 2023-03-14 | $24.56 | $24.71 | $24.08 | $24.36 | $24.36 | 205,969 |
| 2023-03-13 | $24.19 | $24.73 | $23.88 | $23.95 | $23.95 | 324,792 |
| 2023-03-10 | $25.03 | $25.30 | $24.25 | $24.39 | $24.39 | 260,823 |
| 2023-03-09 | $25.83 | $26.15 | $24.81 | $24.97 | $24.97 | 304,680 |
| 2023-03-08 | $25.96 | $26.17 | $25.49 | $25.78 | $25.78 | 311,880 |
| 2023-03-07 | $25.29 | $26.00 | $25.08 | $25.96 | $25.96 | 477,090 |
| 2023-03-06 | $27.00 | $27.03 | $25.28 | $25.39 | $25.39 | 606,048 |
| 2023-03-03 | $27.23 | $27.23 | $26.77 | $26.94 | $26.94 | 284,080 |
| 2023-03-02 | $26.76 | $27.45 | $26.20 | $27.22 | $27.22 | 544,841 |
| 2023-03-01 | $26.73 | $27.02 | $26.16 | $26.79 | $26.79 | 452,102 |
| 2023-02-28 | $26.93 | $27.08 | $26.21 | $26.53 | $26.53 | 493,644 |
| 2023-02-27 | $27.24 | $27.39 | $26.74 | $26.80 | $26.80 | 395,793 |
| 2023-02-24 | $27.60 | $27.87 | $26.05 | $26.85 | $26.85 | 378,711 |
| 2023-02-23 | $26.64 | $26.82 | $25.87 | $26.60 | $26.60 | 458,943 |
| 2023-02-22 | $26.05 | $26.58 | $25.89 | $26.41 | $26.41 | 425,746 |
| 2023-02-21 | $27.00 | $27.07 | $25.85 | $25.94 | $25.94 | 688,117 |
| 2023-02-17 | $26.69 | $27.44 | $26.49 | $27.17 | $27.17 | 345,984 |
| 2023-02-16 | $27.13 | $27.20 | $26.55 | $26.55 | $26.55 | 461,223 |
| 2023-02-15 | $26.60 | $27.36 | $26.30 | $27.27 | $27.27 | 332,041 |
| 2023-02-14 | $26.86 | $27.29 | $26.68 | $26.85 | $26.85 | 343,653 |
| 2023-02-13 | $26.55 | $27.12 | $26.42 | $26.95 | $26.95 | 349,292 |
| 2023-02-10 | $26.56 | $27.29 | $26.18 | $26.75 | $26.75 | 409,568 |
| 2023-02-09 | $27.06 | $27.19 | $26.53 | $26.71 | $26.71 | 825,004 |
| 2023-02-08 | $27.44 | $27.62 | $26.58 | $26.82 | $26.82 | 4,088,987 |
| 2023-02-07 | $25.44 | $28.23 | $25.44 | $28.12 | $28.12 | 1,618,386 |
| 2023-02-06 | $28.64 | $28.95 | $27.75 | $27.75 | $27.75 | 320,765 |
| 2023-02-03 | $29.52 | $29.87 | $28.18 | $28.59 | $28.59 | 465,460 |
| 2023-02-02 | $29.36 | $30.10 | $28.75 | $29.88 | $29.88 | 454,451 |
| 2023-02-01 | $28.18 | $29.56 | $27.30 | $29.32 | $29.32 | 806,400 |
| 2023-01-31 | $27.29 | $28.40 | $27.09 | $28.08 | $28.08 | 278,604 |
| 2023-01-30 | $28.29 | $28.29 | $27.17 | $27.38 | $27.38 | 265,733 |
| 2023-01-27 | $28.43 | $28.60 | $27.75 | $28.29 | $28.29 | 134,868 |
| 2023-01-26 | $28.83 | $30.22 | $27.89 | $28.47 | $28.47 | 283,800 |
| 2023-01-25 | $28.32 | $28.61 | $27.75 | $28.58 | $28.58 | 138,204 |
| 2023-01-24 | $28.23 | $29.04 | $27.43 | $28.58 | $28.58 | 569,436 |
| 2023-01-23 | $28.00 | $28.70 | $27.03 | $28.23 | $28.23 | 506,223 |
| 2023-01-20 | $28.25 | $28.25 | $27.38 | $27.57 | $27.57 | 206,584 |
| 2023-01-19 | $28.32 | $28.33 | $26.72 | $27.98 | $27.98 | 291,379 |
| 2023-01-18 | $28.35 | $28.98 | $27.81 | $28.25 | $28.25 | 474,734 |
| 2023-01-17 | $28.44 | $28.99 | $27.72 | $28.39 | $28.39 | 178,311 |
| 2023-01-13 | $28.59 | $29.02 | $28.35 | $28.73 | $28.73 | 471,311 |
| 2023-01-12 | $27.39 | $28.88 | $27.18 | $28.74 | $28.74 | 292,415 |
| 2023-01-11 | $28.35 | $28.67 | $27.07 | $27.38 | $27.38 | 260,729 |
| 2023-01-10 | $28.26 | $28.69 | $27.72 | $28.45 | $28.45 | 543,894 |
| 2023-01-09 | $28.81 | $28.81 | $26.43 | $27.91 | $27.91 | 807,400 |
| 2023-01-06 | $28.10 | $29.78 | $28.00 | $28.65 | $28.65 | 1,019,218 |
| 2023-01-05 | $27.10 | $28.12 | $26.91 | $28.04 | $28.04 | 1,166,681 |
| 2023-01-04 | $24.04 | $27.08 | $23.72 | $26.98 | $26.98 | 1,170,996 |
| 2023-01-03 | $23.36 | $23.68 | $22.72 | $23.58 | $23.58 | 295,157 |
| 2022-12-30 | $23.08 | $23.30 | $22.55 | $23.20 | $23.20 | 148,712 |
| 2022-12-29 | $23.60 | $23.73 | $23.04 | $23.09 | $23.09 | 156,818 |
| 2022-12-28 | $23.43 | $23.95 | $23.18 | $23.37 | $23.37 | 117,682 |
| 2022-12-27 | $23.01 | $24.36 | $22.68 | $23.55 | $23.55 | 242,177 |
| 2022-12-23 | $23.11 | $23.11 | $22.71 | $22.96 | $22.96 | 106,575 |
| 2022-12-22 | $22.79 | $23.00 | $22.55 | $22.97 | $22.97 | 104,135 |
| 2022-12-21 | $22.87 | $23.40 | $22.87 | $23.00 | $23.00 | 221,741 |
| 2022-12-20 | $22.79 | $23.34 | $22.79 | $22.86 | $22.86 | 283,328 |
| 2022-12-19 | $22.72 | $23.13 | $22.46 | $22.78 | $22.78 | 274,080 |
| 2022-12-16 | $22.29 | $22.79 | $22.10 | $22.75 | $22.75 | 928,551 |
| 2022-12-15 | $22.47 | $22.64 | $22.26 | $22.49 | $22.49 | 199,787 |
| 2022-12-14 | $22.19 | $22.93 | $21.95 | $22.67 | $22.67 | 197,541 |
| 2022-12-13 | $22.21 | $22.50 | $21.93 | $22.09 | $22.09 | 448,580 |
| 2022-12-12 | $21.97 | $22.10 | $21.57 | $21.85 | $21.85 | 174,701 |
| 2022-12-09 | $22.50 | $22.50 | $21.77 | $21.89 | $21.89 | 127,441 |
| 2022-12-08 | $21.96 | $22.79 | $21.78 | $22.50 | $22.50 | 139,794 |
| 2022-12-07 | $22.39 | $22.75 | $21.87 | $21.87 | $21.87 | 144,593 |
| 2022-12-06 | $22.48 | $22.65 | $22.12 | $22.40 | $22.40 | 225,246 |
| 2022-12-05 | $22.99 | $22.99 | $22.27 | $22.73 | $22.73 | 205,571 |
| 2022-12-02 | $22.55 | $23.27 | $22.36 | $23.02 | $23.02 | 284,311 |
| 2022-12-01 | $21.88 | $22.98 | $21.85 | $22.88 | $22.88 | 415,181 |
| 2022-11-30 | $21.24 | $21.94 | $21.05 | $21.87 | $21.87 | 203,177 |
| 2022-11-29 | $21.40 | $21.65 | $21.21 | $21.25 | $21.25 | 98,280 |
| 2022-11-28 | $21.52 | $21.99 | $21.24 | $21.45 | $21.45 | 133,170 |
| 2022-11-25 | $21.51 | $21.98 | $21.34 | $21.66 | $21.66 | 102,764 |
| 2022-11-23 | $21.85 | $21.99 | $21.36 | $21.49 | $21.49 | 93,072 |
| 2022-11-22 | $21.80 | $21.99 | $21.25 | $21.94 | $21.94 | 171,614 |
| 2022-11-21 | $21.70 | $21.97 | $21.43 | $21.55 | $21.55 | 282,641 |
| 2022-11-18 | $21.80 | $22.09 | $21.20 | $21.89 | $21.89 | 361,150 |
| 2022-11-17 | $20.89 | $21.51 | $20.80 | $21.46 | $21.46 | 316,558 |
| 2022-11-16 | $21.55 | $21.65 | $20.62 | $20.98 | $20.98 | 233,802 |
| 2022-11-15 | $20.18 | $21.66 | $20.08 | $21.53 | $21.53 | 357,502 |
| 2022-11-14 | $20.10 | $20.77 | $19.74 | $19.94 | $19.94 | 307,010 |
| 2022-11-11 | $19.36 | $20.05 | $18.95 | $20.02 | $20.02 | 302,084 |
| 2022-11-10 | $19.86 | $19.86 | $18.87 | $19.26 | $19.26 | 322,112 |
| 2022-11-09 | $19.53 | $19.78 | $19.18 | $19.22 | $19.22 | 245,076 |
| 2022-11-08 | $20.04 | $20.18 | $19.67 | $19.72 | $19.72 | 214,540 |
| 2022-11-07 | $18.74 | $20.17 | $18.64 | $19.98 | $19.98 | 456,757 |
| 2022-11-04 | $19.19 | $19.57 | $17.87 | $18.84 | $18.84 | 380,359 |
| 2022-11-03 | $17.34 | $18.15 | $16.86 | $18.03 | $18.03 | 267,021 |
| 2022-11-02 | $18.66 | $18.66 | $17.63 | $17.63 | $17.63 | 190,543 |
| 2022-11-01 | $18.21 | $18.63 | $18.05 | $18.55 | $18.55 | 317,144 |
| 2022-10-31 | $18.20 | $18.25 | $17.82 | $17.94 | $17.94 | 176,376 |
| 2022-10-28 | $18.05 | $18.48 | $17.87 | $18.22 | $18.22 | 114,070 |
| 2022-10-27 | $18.27 | $18.27 | $17.73 | $17.88 | $17.88 | 95,673 |
| 2022-10-26 | $17.67 | $18.49 | $17.67 | $18.21 | $18.21 | 170,743 |
| 2022-10-25 | $17.57 | $17.80 | $17.44 | $17.61 | $17.61 | 96,171 |
| 2022-10-24 | $17.60 | $17.74 | $17.40 | $17.61 | $17.61 | 96,796 |
| 2022-10-21 | $17.00 | $17.82 | $16.66 | $17.53 | $17.53 | 180,808 |
| 2022-10-20 | $16.99 | $17.20 | $16.66 | $16.80 | $16.80 | 205,892 |
| 2022-10-19 | $17.63 | $17.79 | $16.68 | $17.01 | $17.01 | 200,804 |
| 2022-10-18 | $18.27 | $18.58 | $17.54 | $17.70 | $17.70 | 139,535 |
| 2022-10-17 | $17.99 | $18.51 | $17.99 | $18.25 | $18.25 | 210,480 |
| 2022-10-14 | $17.94 | $18.06 | $17.64 | $17.89 | $17.89 | 162,060 |
| 2022-10-13 | $17.13 | $17.93 | $16.65 | $17.71 | $17.71 | 247,938 |
| 2022-10-12 | $16.98 | $17.23 | $16.61 | $17.15 | $17.15 | 118,729 |
| 2022-10-11 | $16.70 | $17.11 | $16.58 | $16.91 | $16.91 | 224,308 |
| 2022-10-10 | $16.66 | $16.95 | $16.56 | $16.74 | $16.74 | 129,300 |
| 2022-10-07 | $16.90 | $16.90 | $16.51 | $16.58 | $16.58 | 87,670 |
| 2022-10-06 | $17.08 | $17.22 | $16.71 | $16.85 | $16.85 | 143,739 |
| 2022-10-05 | $17.23 | $17.26 | $16.72 | $17.00 | $17.00 | 148,200 |
| 2022-10-04 | $16.44 | $17.49 | $16.16 | $17.45 | $17.45 | 547,364 |
| 2022-10-03 | $16.11 | $16.34 | $15.92 | $16.14 | $16.14 | 150,260 |
| 2022-09-30 | $15.95 | $16.64 | $15.93 | $16.02 | $16.02 | 249,381 |
| 2022-09-29 | $16.05 | $16.05 | $15.73 | $15.84 | $15.84 | 149,958 |
| 2022-09-28 | $15.69 | $16.31 | $15.58 | $16.22 | $16.22 | 221,728 |
| 2022-09-27 | $16.39 | $16.39 | $15.40 | $15.46 | $15.46 | 274,245 |
| 2022-09-26 | $15.93 | $16.35 | $15.87 | $16.10 | $16.10 | 152,667 |
| 2022-09-23 | $16.43 | $16.52 | $15.88 | $16.05 | $16.05 | 249,578 |
| 2022-09-22 | $16.56 | $16.70 | $16.24 | $16.53 | $16.53 | 213,739 |
| 2022-09-21 | $17.48 | $17.48 | $16.65 | $16.70 | $16.70 | 455,076 |
| 2022-09-20 | $17.11 | $17.49 | $16.97 | $17.30 | $17.30 | 166,594 |
| 2022-09-19 | $17.09 | $17.39 | $16.88 | $17.11 | $17.11 | 222,403 |
| 2022-09-16 | $18.09 | $18.17 | $16.67 | $17.29 | $17.29 | 485,827 |
| 2022-09-15 | $18.22 | $18.57 | $17.91 | $18.09 | $18.09 | 279,196 |
| 2022-09-14 | $18.18 | $18.67 | $18.01 | $18.22 | $18.22 | 274,399 |
| 2022-09-13 | $17.39 | $18.21 | $17.06 | $18.03 | $18.03 | 317,253 |
| 2022-09-12 | $17.35 | $17.75 | $17.16 | $17.65 | $17.65 | 260,407 |
| 2022-09-09 | $17.07 | $17.55 | $16.56 | $17.34 | $17.34 | 187,087 |
| 2022-09-08 | $17.12 | $17.55 | $16.95 | $17.04 | $17.04 | 249,624 |
| 2022-09-07 | $16.78 | $17.20 | $16.34 | $17.16 | $17.16 | 361,025 |
| 2022-09-06 | $17.86 | $17.87 | $16.69 | $16.83 | $16.83 | 322,042 |
| 2022-09-02 | $17.93 | $18.02 | $17.30 | $17.87 | $17.87 | 173,577 |
| 2022-09-01 | $17.43 | $17.76 | $17.14 | $17.70 | $17.70 | 245,395 |
| 2022-08-31 | $17.67 | $17.75 | $17.33 | $17.58 | $17.58 | 252,670 |
| 2022-08-30 | $17.90 | $17.90 | $17.34 | $17.47 | $17.47 | 118,544 |
| 2022-08-29 | $17.67 | $17.89 | $17.35 | $17.80 | $17.80 | 216,664 |
| 2022-08-26 | $18.32 | $18.32 | $17.59 | $17.67 | $17.67 | 120,751 |
| 2022-08-25 | $18.21 | $18.39 | $18.06 | $18.23 | $18.23 | 114,562 |
| 2022-08-24 | $17.77 | $18.40 | $17.72 | $18.13 | $18.13 | 110,712 |
| 2022-08-23 | $17.59 | $17.99 | $17.23 | $17.84 | $17.84 | 188,975 |
| 2022-08-22 | $17.69 | $18.01 | $17.14 | $17.51 | $17.51 | 242,935 |
| 2022-08-19 | $18.03 | $18.12 | $17.59 | $17.82 | $17.82 | 186,117 |
| 2022-08-18 | $17.86 | $18.11 | $17.70 | $18.03 | $18.03 | 155,480 |
| 2022-08-17 | $17.81 | $18.13 | $17.46 | $18.01 | $18.01 | 253,420 |
| 2022-08-16 | $18.72 | $18.72 | $17.84 | $17.96 | $17.96 | 232,716 |
| 2022-08-15 | $18.63 | $18.90 | $18.46 | $18.79 | $18.79 | 267,051 |
| 2022-08-12 | $19.14 | $19.44 | $18.77 | $18.80 | $18.80 | 174,662 |
| 2022-08-11 | $20.00 | $20.02 | $19.19 | $19.20 | $19.20 | 176,497 |
| 2022-08-10 | $19.40 | $19.85 | $18.79 | $19.79 | $19.79 | 378,943 |
| 2022-08-09 | $19.57 | $19.71 | $19.22 | $19.35 | $19.35 | 196,562 |
| 2022-08-08 | $19.41 | $19.66 | $18.76 | $19.50 | $19.50 | 312,033 |
| 2022-08-05 | $18.50 | $20.27 | $18.47 | $20.10 | $20.10 | 550,754 |
| 2022-08-04 | $18.09 | $18.75 | $17.67 | $18.51 | $18.51 | 316,186 |
| 2022-08-03 | $17.78 | $18.17 | $17.65 | $18.05 | $18.05 | 218,632 |
| 2022-08-02 | $17.22 | $17.81 | $17.07 | $17.75 | $17.75 | 175,902 |
| 2022-08-01 | $17.05 | $17.41 | $16.88 | $17.00 | $17.00 | 179,733 |
| 2022-07-29 | $17.47 | $17.59 | $17.07 | $17.19 | $17.19 | 204,784 |
| 2022-07-28 | $17.53 | $17.54 | $16.84 | $17.40 | $17.40 | 146,595 |
| 2022-07-27 | $17.51 | $17.60 | $16.96 | $17.44 | $17.44 | 113,286 |
| 2022-07-26 | $17.36 | $17.60 | $16.99 | $17.50 | $17.50 | 104,071 |
| 2022-07-25 | $17.07 | $17.67 | $17.07 | $17.51 | $17.51 | 139,602 |
| 2022-07-22 | $17.65 | $17.79 | $17.00 | $17.11 | $17.11 | 204,338 |
| 2022-07-21 | $17.22 | $17.58 | $17.16 | $17.56 | $17.56 | 176,593 |
| 2022-07-20 | $16.73 | $17.28 | $16.73 | $17.25 | $17.25 | 213,111 |
| 2022-07-19 | $16.85 | $17.18 | $16.64 | $16.90 | $16.90 | 241,154 |
| 2022-07-18 | $16.62 | $17.28 | $16.61 | $16.89 | $16.89 | 238,618 |
| 2022-07-15 | $17.28 | $17.28 | $16.45 | $16.53 | $16.53 | 332,789 |
| 2022-07-14 | $16.94 | $17.12 | $16.67 | $16.98 | $16.98 | 238,220 |
| 2022-07-13 | $17.10 | $17.52 | $17.03 | $17.18 | $17.18 | 314,532 |
| 2022-07-12 | $17.38 | $17.62 | $17.06 | $17.54 | $17.54 | 211,173 |
| 2022-07-11 | $18.21 | $18.22 | $17.38 | $17.48 | $17.48 | 355,291 |
| 2022-07-08 | $18.26 | $18.49 | $17.99 | $18.32 | $18.32 | 210,309 |
| 2022-07-07 | $19.25 | $19.30 | $18.38 | $18.41 | $18.41 | 241,720 |
| 2022-07-06 | $18.63 | $19.32 | $18.42 | $19.26 | $19.26 | 234,281 |
| 2022-07-05 | $18.07 | $18.59 | $17.89 | $18.54 | $18.54 | 357,309 |
| 2022-07-01 | $17.42 | $18.31 | $17.42 | $18.16 | $18.16 | 217,311 |
| 2022-06-30 | $17.44 | $18.15 | $17.44 | $17.72 | $17.72 | 360,147 |
| 2022-06-29 | $18.09 | $18.59 | $17.31 | $17.77 | $17.77 | 358,590 |
| 2022-06-28 | $18.81 | $19.30 | $18.06 | $18.13 | $18.13 | 519,332 |
| 2022-06-27 | $18.38 | $19.20 | $18.24 | $18.78 | $18.78 | 449,172 |
| 2022-06-24 | $17.30 | $18.31 | $17.19 | $18.30 | $18.30 | 775,107 |
| 2022-06-23 | $16.98 | $17.30 | $16.84 | $17.26 | $17.26 | 185,293 |
| 2022-06-22 | $15.99 | $17.50 | $15.99 | $16.98 | $16.98 | 430,997 |
| 2022-06-21 | $16.03 | $16.27 | $15.65 | $15.99 | $15.99 | 300,991 |
| 2022-06-17 | $15.56 | $16.00 | $15.53 | $15.83 | $15.83 | 730,683 |
| 2022-06-16 | $15.79 | $16.02 | $15.47 | $15.60 | $15.60 | 177,101 |
| 2022-06-15 | $15.77 | $16.45 | $15.71 | $16.12 | $16.12 | 228,958 |
| 2022-06-14 | $15.42 | $16.00 | $15.23 | $15.68 | $15.68 | 207,689 |
| 2022-06-13 | $15.77 | $15.97 | $15.10 | $15.46 | $15.46 | 383,797 |
| 2022-06-10 | $16.17 | $16.54 | $16.05 | $16.19 | $16.19 | 290,001 |
| 2022-06-09 | $16.19 | $16.58 | $16.01 | $16.48 | $16.48 | 180,786 |
| 2022-06-08 | $15.96 | $16.30 | $15.93 | $16.22 | $16.22 | 273,725 |
| 2022-06-07 | $15.66 | $15.97 | $15.61 | $15.96 | $15.96 | 246,603 |
| 2022-06-06 | $15.71 | $16.15 | $15.64 | $15.72 | $15.72 | 272,649 |
| 2022-06-03 | $15.62 | $15.73 | $15.45 | $15.64 | $15.64 | 193,995 |
| 2022-06-02 | $15.55 | $15.88 | $15.04 | $15.67 | $15.67 | 329,396 |
| 2022-06-01 | $15.67 | $15.81 | $14.89 | $15.48 | $15.48 | 407,675 |
| 2022-05-31 | $15.96 | $16.16 | $15.55 | $15.62 | $15.62 | 449,701 |
| 2022-05-27 | $15.68 | $15.97 | $15.50 | $15.94 | $15.94 | 301,056 |
| 2022-05-26 | $16.11 | $16.29 | $15.54 | $15.54 | $15.54 | 261,553 |
| 2022-05-25 | $15.46 | $15.99 | $15.43 | $15.95 | $15.95 | 305,153 |
| 2022-05-24 | $15.53 | $15.76 | $14.84 | $15.49 | $15.49 | 359,573 |
| 2022-05-23 | $16.30 | $16.37 | $15.54 | $15.65 | $15.65 | 281,738 |
| 2022-05-20 | $16.14 | $16.38 | $15.83 | $16.36 | $16.36 | 207,851 |
| 2022-05-19 | $15.50 | $16.29 | $15.48 | $15.98 | $15.98 | 376,989 |
| 2022-05-18 | $15.39 | $15.59 | $15.16 | $15.41 | $15.41 | 337,573 |
| 2022-05-17 | $15.65 | $16.36 | $15.21 | $15.71 | $15.71 | 220,716 |
| 2022-05-16 | $15.54 | $16.45 | $15.47 | $15.51 | $15.51 | 517,095 |
| 2022-05-13 | $15.08 | $15.68 | $14.88 | $15.64 | $15.64 | 516,386 |
| 2022-05-12 | $14.35 | $15.10 | $14.19 | $14.96 | $14.96 | 638,616 |
| 2022-05-11 | $15.18 | $15.36 | $14.04 | $14.46 | $14.46 | 777,821 |
| 2022-05-10 | $14.25 | $14.78 | $14.19 | $14.48 | $14.48 | 425,362 |
| 2022-05-09 | $14.51 | $14.87 | $14.09 | $14.22 | $14.22 | 504,477 |
| 2022-05-06 | $15.38 | $15.59 | $14.59 | $14.70 | $14.70 | 364,937 |
| 2022-05-05 | $15.97 | $15.97 | $15.19 | $15.52 | $15.52 | 278,832 |
| 2022-05-04 | $15.71 | $16.06 | $15.11 | $16.00 | $16.00 | 438,327 |
| 2022-05-03 | $15.93 | $16.04 | $15.65 | $15.72 | $15.72 | 296,201 |
| 2022-05-02 | $16.14 | $16.42 | $15.64 | $15.98 | $15.98 | 337,505 |
| 2022-04-29 | $16.21 | $16.61 | $15.90 | $16.10 | $16.10 | 343,066 |
| 2022-04-28 | $16.45 | $16.68 | $15.95 | $16.26 | $16.26 | 311,695 |
| 2022-04-27 | $16.65 | $16.65 | $16.04 | $16.33 | $16.33 | 350,548 |
| 2022-04-26 | $17.24 | $17.24 | $16.52 | $16.57 | $16.57 | 295,619 |
| 2022-04-25 | $17.45 | $17.69 | $17.18 | $17.47 | $17.47 | 259,547 |
| 2022-04-22 | $17.70 | $17.79 | $17.47 | $17.65 | $17.65 | 270,096 |
| 2022-04-21 | $18.04 | $18.26 | $17.70 | $17.73 | $17.73 | 357,740 |
| 2022-04-20 | $18.35 | $18.87 | $17.98 | $18.03 | $18.03 | 248,036 |
| 2022-04-19 | $18.01 | $18.28 | $17.72 | $18.25 | $18.25 | 662,108 |
| 2022-04-18 | $19.21 | $19.39 | $18.04 | $18.09 | $18.09 | 350,842 |
| 2022-04-14 | $19.51 | $19.52 | $18.56 | $19.18 | $19.18 | 275,863 |
| 2022-04-13 | $19.20 | $19.70 | $19.20 | $19.51 | $19.51 | 433,333 |
| 2022-04-12 | $19.61 | $19.82 | $19.17 | $19.26 | $19.26 | 367,558 |
| 2022-04-11 | $20.58 | $20.59 | $19.53 | $19.67 | $19.67 | 409,326 |
| 2022-04-08 | $20.68 | $20.99 | $20.50 | $20.51 | $20.51 | 372,620 |
| 2022-04-07 | $20.92 | $21.13 | $20.42 | $20.64 | $20.64 | 313,684 |
| 2022-04-06 | $20.00 | $20.99 | $19.69 | $20.88 | $20.88 | 630,790 |
| 2022-04-05 | $19.52 | $21.00 | $19.48 | $20.08 | $20.08 | 449,404 |
| 2022-04-04 | $19.69 | $19.79 | $19.16 | $19.24 | $19.24 | 325,420 |
| 2022-04-01 | $20.53 | $20.68 | $19.53 | $19.73 | $19.73 | 526,974 |
| 2022-03-31 | $19.95 | $20.69 | $19.67 | $20.36 | $20.36 | 469,757 |
| 2022-03-30 | $20.15 | $20.87 | $19.95 | $19.95 | $19.95 | 178,151 |
| 2022-03-29 | $19.85 | $20.40 | $19.73 | $20.18 | $20.18 | 479,941 |
| 2022-03-28 | $19.31 | $19.73 | $19.10 | $19.69 | $19.69 | 325,417 |
| 2022-03-25 | $19.23 | $19.36 | $18.88 | $19.33 | $19.33 | 227,500 |
| 2022-03-24 | $19.12 | $19.16 | $18.66 | $19.11 | $19.11 | 271,372 |
| 2022-03-23 | $19.68 | $19.68 | $19.05 | $19.10 | $19.10 | 185,035 |
| 2022-03-22 | $19.27 | $19.46 | $19.09 | $19.34 | $19.34 | 175,537 |
| 2022-03-21 | $19.33 | $19.60 | $19.03 | $19.24 | $19.24 | 266,828 |
| 2022-03-18 | $19.35 | $19.83 | $19.09 | $19.33 | $19.33 | 451,545 |
| 2022-03-17 | $19.13 | $19.43 | $19.01 | $19.32 | $19.32 | 334,132 |
| 2022-03-16 | $18.07 | $19.02 | $17.90 | $18.99 | $18.99 | 438,770 |
| 2022-03-15 | $17.66 | $18.20 | $17.42 | $18.14 | $18.14 | 259,558 |
| 2022-03-14 | $17.23 | $17.80 | $17.13 | $17.56 | $17.56 | 285,404 |
| 2022-03-11 | $17.81 | $17.87 | $17.07 | $17.20 | $17.20 | 235,557 |
| 2022-03-10 | $17.67 | $17.85 | $17.28 | $17.63 | $17.63 | 147,513 |
| 2022-03-09 | $17.57 | $18.29 | $17.34 | $17.83 | $17.83 | 347,045 |
| 2022-03-08 | $17.39 | $17.77 | $17.21 | $17.31 | $17.31 | 345,107 |
| 2022-03-07 | $17.88 | $17.88 | $17.15 | $17.42 | $17.42 | 294,311 |
| 2022-03-04 | $17.98 | $18.38 | $17.45 | $17.90 | $17.90 | 405,814 |
| 2022-03-03 | $18.89 | $19.02 | $17.91 | $18.19 | $18.19 | 324,276 |
| 2022-03-02 | $18.55 | $19.18 | $18.36 | $18.89 | $18.89 | 283,436 |
| 2022-03-01 | $19.19 | $19.31 | $17.88 | $18.51 | $18.51 | 622,663 |
| 2022-02-28 | $19.43 | $20.53 | $18.98 | $19.47 | $19.47 | 1,003,911 |
| 2022-02-25 | $19.88 | $20.78 | $19.14 | $19.36 | $19.36 | 1,214,316 |
| 2022-02-24 | $22.10 | $22.35 | $20.60 | $21.40 | $21.40 | 612,503 |
| 2022-02-23 | $22.10 | $22.53 | $21.81 | $22.50 | $22.50 | 365,304 |
| 2022-02-22 | $22.75 | $22.89 | $22.00 | $22.17 | $22.17 | 626,890 |
| 2022-02-18 | $21.92 | $22.50 | $21.21 | $21.75 | $21.75 | 389,332 |
| 2022-02-17 | $22.13 | $22.69 | $21.82 | $21.99 | $21.99 | 354,913 |
| 2022-02-16 | $21.86 | $22.53 | $21.80 | $22.28 | $22.28 | 609,330 |
| 2022-02-15 | $20.71 | $22.38 | $20.47 | $21.82 | $21.82 | 1,205,522 |
| 2022-02-14 | $18.00 | $21.33 | $17.86 | $19.90 | $19.90 | 2,841,283 |
| 2022-02-11 | $17.59 | $17.67 | $17.27 | $17.59 | $17.59 | 221,720 |
| 2022-02-10 | $17.86 | $18.07 | $17.47 | $17.63 | $17.63 | 171,432 |
| 2022-02-09 | $18.13 | $18.40 | $17.96 | $18.02 | $18.02 | 111,727 |
| 2022-02-08 | $18.20 | $18.20 | $17.47 | $18.00 | $18.00 | 180,086 |
| 2022-02-07 | $18.13 | $18.40 | $17.93 | $18.27 | $18.27 | 221,136 |
| 2022-02-04 | $17.83 | $18.20 | $17.63 | $18.15 | $18.15 | 370,602 |
| 2022-02-03 | $17.94 | $18.00 | $17.60 | $17.77 | $17.77 | 131,702 |
| 2022-02-02 | $17.98 | $18.16 | $17.66 | $18.00 | $18.00 | 257,608 |
| 2022-02-01 | $17.80 | $18.05 | $17.54 | $18.04 | $18.04 | 217,857 |
| 2022-01-31 | $17.52 | $17.85 | $17.40 | $17.85 | $17.85 | 166,896 |
| 2022-01-28 | $17.64 | $17.96 | $17.18 | $17.48 | $17.48 | 154,739 |
| 2022-01-27 | $17.74 | $18.01 | $17.44 | $17.74 | $17.74 | 163,790 |
| 2022-01-26 | $18.18 | $18.18 | $17.32 | $17.71 | $17.71 | 157,484 |
| 2022-01-25 | $17.92 | $18.26 | $17.75 | $18.12 | $18.12 | 263,606 |
| 2022-01-24 | $17.47 | $18.36 | $17.33 | $18.08 | $18.08 | 561,140 |
| 2022-01-21 | $17.43 | $18.23 | $17.33 | $17.71 | $17.71 | 341,086 |
| 2022-01-20 | $17.82 | $18.45 | $17.54 | $17.54 | $17.54 | 170,394 |
| 2022-01-19 | $17.79 | $18.19 | $17.64 | $17.97 | $17.97 | 202,628 |
| 2022-01-18 | $18.34 | $18.40 | $17.82 | $17.82 | $17.82 | 103,232 |
| 2022-01-14 | $17.97 | $18.57 | $17.97 | $18.54 | $18.54 | 119,204 |
| 2022-01-13 | $18.85 | $18.85 | $18.01 | $18.14 | $18.14 | 150,096 |
| 2022-01-12 | $19.15 | $19.21 | $18.71 | $18.72 | $18.72 | 135,145 |
| 2022-01-11 | $19.16 | $19.34 | $18.76 | $19.14 | $19.14 | 94,696 |
| 2022-01-10 | $19.23 | $19.23 | $18.66 | $19.05 | $19.05 | 125,564 |
| 2022-01-07 | $19.19 | $19.44 | $19.05 | $19.22 | $19.22 | 164,496 |
| 2022-01-06 | $18.99 | $19.17 | $18.64 | $19.13 | $19.13 | 121,440 |
| 2022-01-05 | $18.89 | $19.29 | $18.79 | $18.86 | $18.86 | 192,698 |
| 2022-01-04 | $19.05 | $19.18 | $18.78 | $18.85 | $18.85 | 150,877 |
| 2022-01-03 | $18.60 | $19.53 | $18.60 | $19.09 | $19.09 | 217,680 |
| 2021-12-31 | $19.29 | $19.43 | $18.66 | $18.68 | $18.68 | 199,154 |
| 2021-12-30 | $19.94 | $19.98 | $19.26 | $19.31 | $19.31 | 203,253 |
| 2021-12-29 | $19.46 | $19.76 | $19.31 | $19.57 | $19.57 | 185,778 |
| 2021-12-28 | $20.01 | $20.09 | $19.64 | $19.69 | $19.69 | 149,804 |
| 2021-12-27 | $19.41 | $19.95 | $19.36 | $19.90 | $19.90 | 194,058 |
| 2021-12-23 | $19.36 | $19.67 | $19.27 | $19.46 | $19.46 | 202,343 |
| 2021-12-22 | $18.78 | $19.25 | $18.76 | $19.22 | $19.22 | 201,215 |
| 2021-12-21 | $19.00 | $19.25 | $18.48 | $18.75 | $18.75 | 212,716 |
| 2021-12-20 | $18.47 | $18.91 | $18.02 | $18.86 | $18.86 | 267,145 |
| 2021-12-17 | $18.43 | $18.89 | $18.08 | $18.65 | $18.65 | 697,698 |
| 2021-12-16 | $18.82 | $18.99 | $18.36 | $18.40 | $18.40 | 267,192 |
| 2021-12-15 | $18.59 | $18.68 | $17.92 | $18.65 | $18.65 | 330,252 |
| 2021-12-14 | $18.16 | $18.55 | $18.15 | $18.48 | $18.48 | 346,191 |
| 2021-12-13 | $18.20 | $18.41 | $17.91 | $18.24 | $18.24 | 328,798 |
| 2021-12-10 | $18.02 | $18.14 | $17.71 | $18.02 | $18.02 | 297,398 |
| 2021-12-09 | $18.10 | $18.20 | $17.73 | $17.98 | $17.98 | 277,690 |
| 2021-12-08 | $18.05 | $18.24 | $17.96 | $18.19 | $18.19 | 208,307 |
| 2021-12-07 | $18.32 | $18.61 | $17.92 | $18.05 | $18.05 | 418,363 |
| 2021-12-06 | $17.65 | $18.32 | $17.37 | $18.17 | $18.17 | 331,614 |
| 2021-12-03 | $17.84 | $17.99 | $17.50 | $17.61 | $17.61 | 243,791 |
| 2021-12-02 | $17.74 | $17.95 | $17.22 | $17.80 | $17.80 | 236,931 |
| 2021-12-01 | $17.49 | $18.15 | $17.36 | $17.50 | $17.50 | 281,434 |
| 2021-11-30 | $17.49 | $17.82 | $17.27 | $17.58 | $17.58 | 365,409 |
| 2021-11-29 | $18.04 | $18.22 | $17.66 | $17.70 | $17.70 | 287,135 |
| 2021-11-26 | $18.28 | $18.31 | $17.57 | $17.95 | $17.95 | 219,501 |
| 2021-11-24 | $18.62 | $18.79 | $18.45 | $18.53 | $18.53 | 201,159 |
| 2021-11-23 | $18.80 | $18.91 | $18.48 | $18.68 | $18.68 | 298,315 |
| 2021-11-22 | $19.02 | $19.28 | $18.60 | $18.68 | $18.68 | 259,366 |
| 2021-11-19 | $18.89 | $19.10 | $18.50 | $18.85 | $18.85 | 294,035 |
| 2021-11-18 | $19.30 | $19.64 | $18.92 | $19.05 | $19.05 | 373,887 |
| 2021-11-17 | $19.87 | $19.92 | $19.31 | $19.56 | $19.56 | 305,401 |
| 2021-11-16 | $19.75 | $20.34 | $19.75 | $19.86 | $19.86 | 370,899 |
| 2021-11-15 | $20.50 | $20.64 | $19.75 | $20.01 | $20.01 | 314,160 |
| 2021-11-12 | $20.10 | $20.12 | $19.46 | $19.48 | $19.48 | 284,971 |
| 2021-11-11 | $20.14 | $20.58 | $20.03 | $20.12 | $20.12 | 251,148 |
| 2021-11-10 | $20.20 | $20.53 | $20.04 | $20.20 | $20.20 | 595,885 |
| 2021-11-09 | $20.17 | $20.42 | $19.43 | $20.33 | $20.33 | 236,514 |
| 2021-11-08 | $19.09 | $20.53 | $19.09 | $20.34 | $20.34 | 518,822 |
| 2021-11-05 | $18.99 | $20.10 | $18.37 | $19.06 | $19.06 | 667,676 |
| 2021-11-04 | $20.24 | $20.29 | $19.10 | $19.35 | $19.35 | 478,826 |
| 2021-11-03 | $19.97 | $20.23 | $19.52 | $20.12 | $20.12 | 278,899 |
| 2021-11-02 | $20.60 | $20.78 | $20.00 | $20.03 | $20.03 | 289,793 |
| 2021-11-01 | $19.74 | $20.68 | $19.45 | $20.62 | $20.62 | 617,303 |
| 2021-10-29 | $20.23 | $20.35 | $19.62 | $19.63 | $19.63 | 710,371 |
| 2021-10-28 | $20.83 | $20.83 | $20.09 | $20.18 | $20.18 | 568,993 |
| 2021-10-27 | $20.92 | $21.14 | $20.66 | $20.71 | $20.71 | 353,607 |
| 2021-10-26 | $21.30 | $21.38 | $20.91 | $20.91 | $20.91 | 159,887 |
| 2021-10-25 | $20.98 | $21.41 | $20.97 | $21.35 | $21.35 | 134,074 |
| 2021-10-22 | $21.00 | $21.13 | $20.83 | $21.06 | $21.06 | 69,380 |
| 2021-10-21 | $21.15 | $21.25 | $20.80 | $21.05 | $21.05 | 143,662 |
| 2021-10-20 | $21.17 | $21.35 | $21.08 | $21.18 | $21.18 | 96,953 |
| 2021-10-19 | $21.04 | $21.28 | $21.01 | $21.23 | $21.23 | 113,688 |
| 2021-10-18 | $21.01 | $21.32 | $20.78 | $21.04 | $21.04 | 255,543 |
| 2021-10-15 | $21.05 | $21.25 | $20.62 | $20.98 | $20.98 | 210,674 |
| 2021-10-14 | $21.00 | $21.12 | $20.49 | $20.75 | $20.75 | 276,012 |
| 2021-10-13 | $20.86 | $20.96 | $20.52 | $20.93 | $20.93 | 152,927 |
| 2021-10-12 | $20.90 | $20.97 | $20.12 | $20.76 | $20.76 | 173,552 |
| 2021-10-11 | $20.31 | $20.81 | $20.28 | $20.79 | $20.79 | 143,211 |
| 2021-10-08 | $20.40 | $20.40 | $19.98 | $20.29 | $20.29 | 163,588 |
| 2021-10-07 | $19.90 | $20.23 | $19.90 | $20.23 | $20.23 | 147,957 |
| 2021-10-06 | $19.51 | $19.97 | $19.37 | $19.87 | $19.87 | 138,961 |
| 2021-10-05 | $19.75 | $19.81 | $19.42 | $19.66 | $19.66 | 178,986 |
| 2021-10-04 | $19.85 | $19.99 | $19.65 | $19.72 | $19.72 | 190,672 |
| 2021-10-01 | $19.81 | $20.28 | $19.59 | $19.96 | $19.96 | 227,230 |
| 2021-09-30 | $20.01 | $20.29 | $19.28 | $19.74 | $19.74 | 301,180 |
| 2021-09-29 | $19.98 | $20.33 | $19.73 | $19.84 | $19.84 | 229,654 |
| 2021-09-28 | $20.68 | $20.73 | $19.73 | $19.86 | $19.86 | 400,581 |
| 2021-09-27 | $20.49 | $20.96 | $20.49 | $20.73 | $20.73 | 255,632 |
| 2021-09-24 | $20.34 | $20.72 | $20.20 | $20.44 | $20.44 | 210,569 |
| 2021-09-23 | $20.12 | $20.61 | $20.04 | $20.39 | $20.39 | 264,353 |
| 2021-09-22 | $19.81 | $20.10 | $19.68 | $20.00 | $20.00 | 270,011 |
| 2021-09-21 | $19.64 | $20.02 | $19.63 | $19.73 | $19.73 | 189,094 |
| 2021-09-20 | $19.57 | $19.73 | $19.36 | $19.63 | $19.63 | 200,257 |
| 2021-09-17 | $19.67 | $19.88 | $19.48 | $19.83 | $19.83 | 531,120 |
| 2021-09-16 | $19.95 | $19.99 | $19.48 | $19.67 | $19.67 | 269,106 |
| 2021-09-15 | $19.93 | $20.05 | $19.67 | $19.86 | $19.86 | 151,309 |
| 2021-09-14 | $20.17 | $20.41 | $19.81 | $19.92 | $19.92 | 232,249 |
| 2021-09-13 | $19.81 | $20.32 | $19.60 | $20.07 | $20.07 | 262,647 |
| 2021-09-10 | $20.03 | $20.24 | $19.65 | $19.70 | $19.70 | 178,110 |
| 2021-09-09 | $19.77 | $20.19 | $19.60 | $19.97 | $19.97 | 175,178 |
| 2021-09-08 | $19.85 | $20.04 | $19.74 | $19.83 | $19.83 | 198,590 |
| 2021-09-07 | $20.22 | $20.52 | $19.89 | $19.96 | $19.96 | 273,108 |
| 2021-09-03 | $20.48 | $20.49 | $20.02 | $20.15 | $20.15 | 162,198 |
| 2021-09-02 | $20.29 | $20.75 | $19.92 | $20.64 | $20.64 | 277,379 |
| 2021-09-01 | $20.45 | $20.46 | $19.87 | $20.14 | $20.14 | 261,646 |
| 2021-08-31 | $20.30 | $20.91 | $20.15 | $20.53 | $20.53 | 207,355 |
| 2021-08-30 | $20.31 | $20.73 | $20.13 | $20.31 | $20.31 | 230,675 |
| 2021-08-27 | $20.52 | $21.13 | $20.34 | $20.41 | $20.41 | 188,577 |
| 2021-08-26 | $20.67 | $21.04 | $20.33 | $20.67 | $20.67 | 138,946 |
| 2021-08-25 | $20.50 | $21.12 | $20.32 | $20.84 | $20.84 | 232,416 |
| 2021-08-24 | $20.87 | $21.01 | $20.51 | $20.54 | $20.54 | 234,342 |
| 2021-08-23 | $20.17 | $20.85 | $20.10 | $20.75 | $20.75 | 219,147 |
| 2021-08-20 | $19.77 | $20.56 | $19.45 | $20.17 | $20.17 | 284,232 |
| 2021-08-19 | $20.12 | $20.70 | $19.80 | $19.91 | $19.91 | 406,932 |
| 2021-08-18 | $20.36 | $20.77 | $20.16 | $20.39 | $20.39 | 401,505 |
| 2021-08-17 | $20.01 | $20.95 | $19.35 | $20.52 | $20.52 | 916,478 |
| 2021-08-16 | $17.96 | $20.72 | $17.96 | $20.33 | $20.33 | 899,551 |
| 2021-08-13 | $18.21 | $18.52 | $17.67 | $17.75 | $17.75 | 346,569 |
| 2021-08-12 | $18.92 | $18.92 | $17.94 | $18.22 | $18.22 | 674,663 |
| 2021-08-11 | $18.93 | $19.09 | $18.49 | $18.65 | $18.65 | 362,318 |
| 2021-08-10 | $19.95 | $20.07 | $18.69 | $19.03 | $19.03 | 483,514 |
| 2021-08-09 | $20.96 | $21.05 | $19.77 | $19.90 | $19.90 | 658,181 |
| 2021-08-06 | $20.81 | $21.86 | $19.94 | $20.54 | $20.54 | 1,875,178 |
| 2021-08-05 | $25.12 | $25.22 | $24.67 | $24.84 | $24.84 | 207,410 |
| 2021-08-04 | $25.10 | $25.62 | $24.63 | $24.94 | $24.94 | 230,956 |
| 2021-08-03 | $25.12 | $25.36 | $24.79 | $25.25 | $25.25 | 310,931 |
| 2021-08-02 | $25.00 | $25.33 | $24.85 | $24.96 | $24.96 | 133,763 |
| 2021-07-30 | $25.09 | $25.15 | $24.61 | $24.89 | $24.89 | 93,152 |
| 2021-07-29 | $25.42 | $25.42 | $24.78 | $25.00 | $25.00 | 111,469 |
| 2021-07-28 | $24.76 | $25.36 | $24.62 | $25.15 | $25.15 | 120,956 |
| 2021-07-27 | $24.44 | $25.41 | $24.25 | $24.76 | $24.76 | 278,260 |
| 2021-07-26 | $25.22 | $25.22 | $24.46 | $24.61 | $24.61 | 289,563 |
| 2021-07-23 | $24.96 | $25.33 | $24.75 | $25.15 | $25.15 | 258,038 |
| 2021-07-22 | $25.29 | $25.63 | $24.32 | $24.71 | $24.71 | 309,630 |
| 2021-07-21 | $24.86 | $25.62 | $24.55 | $25.39 | $25.39 | 293,324 |
| 2021-07-20 | $24.11 | $25.10 | $24.07 | $24.67 | $24.67 | 334,662 |
| 2021-07-19 | $23.53 | $24.41 | $23.53 | $24.18 | $24.18 | 236,491 |
| 2021-07-16 | $23.74 | $24.79 | $23.58 | $23.89 | $23.89 | 222,559 |
| 2021-07-15 | $23.36 | $24.85 | $23.05 | $23.52 | $23.52 | 198,303 |
| 2021-07-14 | $23.69 | $24.05 | $23.18 | $23.44 | $23.44 | 163,236 |
| 2021-07-13 | $23.17 | $23.55 | $22.87 | $23.50 | $23.50 | 138,124 |
| 2021-07-12 | $22.61 | $23.28 | $22.44 | $23.17 | $23.17 | 118,457 |
| 2021-07-09 | $22.80 | $23.14 | $22.42 | $22.57 | $22.57 | 125,514 |
| 2021-07-08 | $22.62 | $22.85 | $22.20 | $22.54 | $22.54 | 114,304 |
| 2021-07-07 | $23.16 | $23.79 | $22.49 | $22.91 | $22.91 | 240,326 |
| 2021-07-06 | $23.35 | $23.37 | $22.72 | $23.04 | $23.04 | 149,269 |
| 2021-07-02 | $23.28 | $24.22 | $23.18 | $23.30 | $23.30 | 147,177 |
| 2021-07-01 | $23.79 | $24.06 | $23.60 | $23.99 | $23.99 | 182,463 |
| 2021-06-30 | $24.44 | $24.44 | $23.60 | $23.64 | $23.64 | 159,418 |
| 2021-06-29 | $25.24 | $25.24 | $24.28 | $24.50 | $24.50 | 145,547 |
| 2021-06-28 | $25.29 | $25.29 | $24.27 | $24.70 | $24.70 | 205,150 |
| 2021-06-25 | $23.88 | $25.66 | $23.88 | $25.28 | $25.28 | 925,675 |
| 2021-06-24 | $23.85 | $24.20 | $23.48 | $24.15 | $24.15 | 268,749 |
| 2021-06-23 | $23.15 | $23.71 | $22.71 | $23.66 | $23.66 | 204,746 |
| 2021-06-22 | $22.70 | $23.08 | $22.39 | $23.02 | $23.02 | 155,178 |
| 2021-06-21 | $22.53 | $22.75 | $22.19 | $22.65 | $22.65 | 145,193 |
| 2021-06-18 | $21.96 | $22.55 | $21.85 | $22.37 | $22.37 | 924,045 |
| 2021-06-17 | $22.66 | $22.83 | $22.14 | $22.29 | $22.29 | 160,542 |
| 2021-06-16 | $22.78 | $23.24 | $22.58 | $22.70 | $22.70 | 197,095 |
| 2021-06-15 | $23.10 | $23.19 | $22.75 | $22.95 | $22.95 | 129,960 |
| 2021-06-14 | $23.30 | $23.74 | $22.94 | $22.99 | $22.99 | 133,213 |
| 2021-06-11 | $23.22 | $23.40 | $23.14 | $23.37 | $23.37 | 110,316 |
| 2021-06-10 | $23.08 | $23.32 | $22.89 | $23.10 | $23.10 | 139,747 |
| 2021-06-09 | $22.61 | $23.25 | $22.61 | $23.03 | $23.03 | 176,156 |
| 2021-06-08 | $22.32 | $22.60 | $22.03 | $22.49 | $22.49 | 157,324 |
| 2021-06-07 | $21.92 | $22.49 | $21.82 | $22.20 | $22.20 | 401,014 |
| 2021-06-04 | $22.34 | $22.47 | $21.72 | $21.81 | $21.81 | 323,304 |
| 2021-06-03 | $22.70 | $22.82 | $22.33 | $22.48 | $22.48 | 267,204 |
| 2021-06-02 | $22.81 | $22.97 | $22.55 | $22.79 | $22.79 | 233,143 |
| 2021-06-01 | $23.93 | $23.93 | $22.78 | $22.90 | $22.90 | 472,995 |
| 2021-05-28 | $23.93 | $24.35 | $23.72 | $23.89 | $23.89 | 166,676 |
| 2021-05-27 | $23.47 | $24.25 | $23.32 | $23.85 | $23.85 | 193,729 |
| 2021-05-26 | $23.24 | $23.86 | $23.07 | $23.44 | $23.44 | 210,508 |
| 2021-05-25 | $24.55 | $24.64 | $23.40 | $23.44 | $23.44 | 284,738 |
| 2021-05-24 | $25.00 | $25.36 | $24.37 | $24.52 | $24.52 | 178,134 |
| 2021-05-21 | $24.61 | $25.34 | $24.18 | $25.00 | $25.00 | 348,673 |
| 2021-05-20 | $23.18 | $24.54 | $23.18 | $24.40 | $24.40 | 271,573 |
| 2021-05-19 | $22.75 | $23.27 | $22.19 | $23.25 | $23.25 | 547,749 |
| 2021-05-18 | $22.79 | $23.66 | $22.65 | $22.94 | $22.94 | 267,460 |
| 2021-05-17 | $22.85 | $23.24 | $22.58 | $22.79 | $22.79 | 205,992 |
| 2021-05-14 | $21.80 | $22.84 | $21.64 | $22.81 | $22.81 | 240,940 |
| 2021-05-13 | $21.85 | $22.55 | $21.58 | $21.74 | $21.74 | 181,293 |
| 2021-05-12 | $21.98 | $22.39 | $21.73 | $21.84 | $21.84 | 220,976 |
| 2021-05-11 | $21.38 | $22.20 | $21.27 | $22.13 | $22.13 | 278,292 |
| 2021-05-10 | $22.77 | $22.80 | $21.87 | $21.99 | $21.99 | 252,098 |
| 2021-05-07 | $23.62 | $23.89 | $22.65 | $23.00 | $23.00 | 267,054 |
| 2021-05-06 | $22.07 | $22.30 | $21.65 | $21.94 | $21.94 | 262,547 |
| 2021-05-05 | $22.31 | $22.47 | $22.06 | $22.20 | $22.20 | 126,466 |
| 2021-05-04 | $22.79 | $23.07 | $22.22 | $22.31 | $22.31 | 185,224 |
| 2021-05-03 | $22.43 | $23.13 | $22.07 | $22.99 | $22.99 | 267,150 |
| 2021-04-30 | $22.01 | $22.59 | $21.79 | $22.30 | $22.30 | 473,184 |
| 2021-04-29 | $22.60 | $22.60 | $22.09 | $22.25 | $22.25 | 275,883 |
| 2021-04-28 | $23.00 | $23.09 | $22.40 | $22.44 | $22.44 | 265,267 |
| 2021-04-27 | $23.31 | $23.62 | $23.05 | $23.10 | $23.10 | 161,149 |
| 2021-04-26 | $23.36 | $23.89 | $23.18 | $23.25 | $23.25 | 176,580 |
| 2021-04-23 | $23.59 | $23.73 | $22.75 | $23.26 | $23.26 | 188,358 |
| 2021-04-22 | $23.25 | $23.95 | $22.62 | $23.36 | $23.36 | 172,540 |
| 2021-04-21 | $22.75 | $23.52 | $22.58 | $23.26 | $23.26 | 121,616 |
| 2021-04-20 | $23.20 | $23.69 | $22.61 | $22.81 | $22.81 | 148,573 |
| 2021-04-19 | $23.34 | $23.96 | $22.77 | $23.26 | $23.26 | 163,928 |
| 2021-04-16 | $23.67 | $23.67 | $22.83 | $23.27 | $23.27 | 179,884 |
| 2021-04-15 | $24.28 | $24.69 | $23.39 | $23.46 | $23.46 | 339,290 |
| 2021-04-14 | $22.98 | $24.25 | $22.98 | $24.02 | $24.02 | 217,323 |
| 2021-04-13 | $22.88 | $23.12 | $22.61 | $22.91 | $22.91 | 148,226 |
| 2021-04-12 | $23.22 | $23.27 | $22.59 | $22.79 | $22.79 | 167,593 |
| 2021-04-09 | $23.10 | $23.58 | $22.81 | $23.33 | $23.33 | 460,698 |
| 2021-04-08 | $23.50 | $23.50 | $22.31 | $23.03 | $23.03 | 205,776 |
| 2021-04-07 | $23.69 | $23.74 | $22.98 | $23.29 | $23.29 | 159,570 |
| 2021-04-06 | $23.37 | $24.11 | $23.14 | $23.59 | $23.59 | 283,239 |
| 2021-04-05 | $23.41 | $23.81 | $23.08 | $23.49 | $23.49 | 229,565 |
| 2021-04-01 | $23.85 | $23.88 | $23.29 | $23.38 | $23.38 | 310,502 |
| 2021-03-31 | $23.93 | $24.64 | $23.70 | $23.70 | $23.70 | 290,663 |
| 2021-03-30 | $22.67 | $24.37 | $22.67 | $23.84 | $23.84 | 292,411 |
| 2021-03-29 | $23.58 | $23.68 | $22.50 | $23.09 | $23.09 | 369,736 |
| 2021-03-26 | $24.40 | $24.50 | $23.30 | $23.81 | $23.81 | 168,946 |
| 2021-03-25 | $23.30 | $24.38 | $23.22 | $24.11 | $24.11 | 290,042 |
| 2021-03-24 | $24.48 | $25.25 | $23.24 | $23.45 | $23.45 | 410,335 |
| 2021-03-23 | $25.26 | $25.57 | $24.41 | $24.60 | $24.60 | 298,940 |
| 2021-03-22 | $25.56 | $25.73 | $25.23 | $25.49 | $25.49 | 261,132 |
| 2021-03-19 | $24.96 | $25.80 | $24.96 | $25.71 | $25.71 | 511,504 |
| 2021-03-18 | $25.33 | $25.97 | $24.86 | $24.93 | $24.93 | 362,084 |
| 2021-03-17 | $24.66 | $25.71 | $24.25 | $25.38 | $25.38 | 243,096 |
| 2021-03-16 | $25.10 | $25.22 | $24.18 | $24.69 | $24.69 | 297,934 |
| 2021-03-15 | $25.55 | $26.17 | $24.81 | $24.92 | $24.92 | 359,459 |
| 2021-03-12 | $24.75 | $25.60 | $24.32 | $25.44 | $25.44 | 351,166 |
| 2021-03-11 | $24.58 | $25.20 | $23.92 | $24.72 | $24.72 | 359,075 |
| 2021-03-10 | $23.85 | $24.63 | $23.02 | $24.21 | $24.21 | 331,314 |
| 2021-03-09 | $23.52 | $24.31 | $23.36 | $23.84 | $23.84 | 405,594 |
| 2021-03-08 | $22.60 | $23.77 | $22.30 | $23.51 | $23.51 | 312,906 |
| 2021-03-05 | $22.00 | $22.61 | $21.36 | $22.49 | $22.49 | 385,410 |
| 2021-03-04 | $21.73 | $21.98 | $21.16 | $21.75 | $21.75 | 365,347 |
| 2021-03-03 | $22.37 | $22.54 | $21.79 | $21.87 | $21.87 | 398,651 |
| 2021-03-02 | $22.71 | $23.02 | $22.10 | $22.41 | $22.41 | 377,741 |
| 2021-03-01 | $23.36 | $23.62 | $22.00 | $22.93 | $22.93 | 810,411 |
| 2021-02-26 | $25.77 | $26.40 | $23.35 | $23.59 | $23.59 | 893,826 |
| 2021-02-25 | $26.22 | $26.90 | $25.43 | $26.03 | $26.03 | 578,779 |
| 2021-02-24 | $24.59 | $26.31 | $24.59 | $26.10 | $26.10 | 546,057 |
| 2021-02-23 | $24.38 | $24.88 | $23.68 | $24.52 | $24.52 | 323,155 |
| 2021-02-22 | $25.01 | $25.60 | $24.50 | $24.69 | $24.69 | 457,322 |
| 2021-02-19 | $24.41 | $25.68 | $24.30 | $25.13 | $25.13 | 936,032 |
| 2021-02-18 | $24.67 | $24.77 | $24.12 | $24.22 | $24.22 | 651,647 |
| 2021-02-17 | $24.45 | $25.00 | $24.15 | $24.85 | $24.85 | 328,583 |
| 2021-02-16 | $24.70 | $25.19 | $24.54 | $24.61 | $24.61 | 392,060 |
| 2021-02-12 | $24.93 | $25.28 | $24.40 | $24.80 | $24.80 | 598,760 |
| 2021-02-11 | $25.68 | $26.08 | $24.17 | $25.12 | $25.12 | 8,511,335 |
| 2021-02-10 | $26.00 | $26.91 | $25.50 | $25.95 | $25.95 | 1,936,421 |
| 2021-02-09 | $26.49 | $26.68 | $25.77 | $26.01 | $26.01 | 3,351,733 |
| 2021-02-08 | $24.48 | $24.48 | $23.55 | $23.70 | $23.70 | 194,201 |
| 2021-02-05 | $23.58 | $24.47 | $23.24 | $24.23 | $24.23 | 365,224 |
| 2021-02-04 | $23.17 | $23.65 | $22.77 | $23.26 | $23.26 | 179,631 |
| 2021-02-03 | $23.41 | $23.88 | $22.84 | $23.14 | $23.14 | 275,584 |
| 2021-02-02 | $23.00 | $23.88 | $22.59 | $23.49 | $23.49 | 249,604 |
| 2021-02-01 | $24.16 | $24.16 | $22.10 | $23.04 | $23.04 | 620,206 |
| 2021-01-29 | $24.50 | $25.24 | $24.07 | $24.14 | $24.14 | 328,038 |
| 2021-01-28 | $24.94 | $25.45 | $24.29 | $24.60 | $24.60 | 367,166 |
| 2021-01-27 | $23.58 | $25.89 | $23.23 | $24.86 | $24.86 | 781,726 |
| 2021-01-26 | $24.50 | $24.95 | $23.96 | $24.08 | $24.08 | 315,650 |
| 2021-01-25 | $23.93 | $24.90 | $23.51 | $24.46 | $24.46 | 399,242 |
| 2021-01-22 | $23.52 | $24.21 | $23.06 | $23.93 | $23.93 | 281,389 |
| 2021-01-21 | $22.99 | $23.71 | $22.50 | $23.62 | $23.62 | 226,232 |
| 2021-01-20 | $24.45 | $24.49 | $22.64 | $23.08 | $23.08 | 467,896 |
| 2021-01-19 | $24.26 | $24.83 | $23.84 | $24.06 | $24.06 | 571,620 |
| 2021-01-15 | $22.89 | $24.38 | $22.88 | $24.06 | $24.06 | 582,352 |
| 2021-01-14 | $22.05 | $22.56 | $21.94 | $22.29 | $22.29 | 311,431 |
| 2021-01-13 | $21.52 | $22.31 | $21.52 | $21.83 | $21.83 | 253,365 |
| 2021-01-12 | $21.15 | $21.69 | $20.87 | $21.57 | $21.57 | 178,718 |
| 2021-01-11 | $22.45 | $22.45 | $20.96 | $21.18 | $21.18 | 352,106 |
| 2021-01-08 | $22.53 | $22.97 | $21.55 | $21.69 | $21.69 | 466,038 |
| 2021-01-07 | $20.72 | $22.75 | $20.31 | $22.57 | $22.57 | 668,216 |
| 2021-01-06 | $19.53 | $20.83 | $19.44 | $20.59 | $20.59 | 872,373 |
| 2021-01-05 | $19.90 | $20.00 | $18.76 | $19.25 | $19.25 | 239,025 |
| 2021-01-04 | $20.15 | $20.15 | $19.41 | $19.86 | $19.86 | 277,845 |
| 2020-12-31 | $20.09 | $20.23 | $19.55 | $20.03 | $20.03 | 621,005 |
| 2020-12-30 | $19.90 | $20.17 | $19.50 | $19.92 | $19.92 | 362,246 |
| 2020-12-29 | $19.31 | $20.06 | $19.12 | $19.94 | $19.94 | 425,681 |
| 2020-12-28 | $18.74 | $19.00 | $18.33 | $18.95 | $18.95 | 209,148 |
| 2020-12-24 | $19.06 | $19.06 | $18.26 | $18.55 | $18.55 | 54,456 |
| 2020-12-23 | $18.81 | $19.33 | $18.52 | $18.90 | $18.90 | 138,151 |
| 2020-12-22 | $18.39 | $18.81 | $18.19 | $18.67 | $18.67 | 124,162 |
| 2020-12-21 | $18.60 | $19.18 | $18.30 | $18.38 | $18.38 | 323,657 |
| 2020-12-18 | $19.49 | $19.67 | $18.50 | $19.11 | $19.11 | 364,434 |
| 2020-12-17 | $19.58 | $19.68 | $18.64 | $19.33 | $19.33 | 293,302 |
| 2020-12-16 | $19.50 | $20.07 | $19.22 | $19.56 | $19.56 | 446,970 |
| 2020-12-15 | $18.92 | $19.63 | $18.50 | $19.57 | $19.57 | 139,403 |
| 2020-12-14 | $18.85 | $19.10 | $18.35 | $18.66 | $18.66 | 156,909 |
| 2020-12-11 | $18.95 | $19.17 | $18.21 | $18.66 | $18.66 | 476,734 |
| 2020-12-10 | $19.10 | $19.25 | $18.76 | $19.02 | $19.02 | 115,663 |
| 2020-12-09 | $19.52 | $19.65 | $18.58 | $18.96 | $18.96 | 185,127 |
| 2020-12-08 | $19.24 | $19.65 | $18.70 | $19.31 | $19.31 | 183,572 |
| 2020-12-07 | $19.53 | $19.90 | $19.23 | $19.52 | $19.52 | 160,696 |
| 2020-12-04 | $19.45 | $19.93 | $19.15 | $19.59 | $19.59 | 144,573 |
| 2020-12-03 | $18.81 | $19.40 | $18.55 | $19.37 | $19.37 | 240,391 |
| 2020-12-02 | $18.66 | $18.97 | $18.32 | $18.70 | $18.70 | 169,390 |
| 2020-12-01 | $18.72 | $19.19 | $18.23 | $18.78 | $18.78 | 263,127 |
| 2020-11-30 | $19.17 | $19.21 | $18.41 | $18.49 | $18.49 | 219,677 |
| 2020-11-27 | $19.42 | $19.61 | $18.98 | $19.19 | $19.19 | 148,914 |
| 2020-11-25 | $19.21 | $19.43 | $18.86 | $19.27 | $19.27 | 213,786 |
| 2020-11-24 | $18.47 | $19.48 | $18.03 | $19.23 | $19.23 | 253,892 |
| 2020-11-23 | $18.74 | $18.96 | $18.19 | $18.32 | $18.32 | 216,129 |
| 2020-11-20 | $18.35 | $19.23 | $17.93 | $18.54 | $18.54 | 358,571 |
| 2020-11-19 | $19.18 | $19.41 | $18.50 | $18.57 | $18.57 | 214,314 |
| 2020-11-18 | $19.40 | $20.00 | $18.94 | $19.12 | $19.12 | 171,166 |
| 2020-11-17 | $18.89 | $19.48 | $18.59 | $19.39 | $19.39 | 183,539 |
| 2020-11-16 | $19.50 | $19.50 | $18.56 | $19.02 | $19.02 | 207,642 |
| 2020-11-13 | $19.32 | $19.64 | $18.44 | $19.18 | $19.18 | 250,023 |
| 2020-11-12 | $19.15 | $19.23 | $18.55 | $19.15 | $19.15 | 390,386 |
| 2020-11-11 | $20.11 | $20.15 | $19.10 | $19.35 | $19.35 | 264,471 |
| 2020-11-10 | $20.65 | $21.02 | $19.76 | $20.05 | $20.05 | 248,211 |
| 2020-11-09 | $20.42 | $20.58 | $19.66 | $20.38 | $20.38 | 409,082 |
| 2020-11-06 | $21.75 | $21.81 | $19.60 | $19.65 | $19.65 | 768,219 |
| 2020-11-05 | $19.40 | $20.05 | $19.13 | $20.03 | $20.03 | 333,954 |
| 2020-11-04 | $18.82 | $19.31 | $18.58 | $19.22 | $19.22 | 201,531 |
| 2020-11-03 | $18.43 | $18.79 | $18.29 | $18.65 | $18.65 | 217,230 |
| 2020-11-02 | $18.13 | $18.45 | $17.74 | $18.10 | $18.10 | 280,569 |
| 2020-10-30 | $17.98 | $18.07 | $17.24 | $17.83 | $17.83 | 363,741 |
| 2020-10-29 | $18.10 | $18.54 | $17.71 | $18.04 | $18.04 | 279,182 |
| 2020-10-28 | $18.03 | $18.33 | $17.59 | $18.00 | $18.00 | 315,209 |
| 2020-10-27 | $18.74 | $18.84 | $18.27 | $18.36 | $18.36 | 212,570 |
| 2020-10-26 | $19.65 | $19.73 | $18.72 | $18.87 | $18.87 | 281,589 |
| 2020-10-23 | $19.31 | $19.41 | $18.72 | $19.34 | $19.34 | 170,764 |
| 2020-10-22 | $18.84 | $19.85 | $18.63 | $19.10 | $19.10 | 297,840 |
| 2020-10-21 | $19.83 | $19.88 | $18.86 | $18.87 | $18.87 | 269,652 |
| 2020-10-20 | $20.31 | $20.66 | $19.72 | $19.78 | $19.78 | 208,916 |
| 2020-10-19 | $20.92 | $20.93 | $20.30 | $20.38 | $20.38 | 129,406 |
| 2020-10-16 | $20.94 | $21.39 | $20.60 | $20.75 | $20.75 | 211,852 |
| 2020-10-15 | $20.82 | $21.21 | $20.26 | $20.99 | $20.99 | 173,099 |
| 2020-10-14 | $21.53 | $21.88 | $20.88 | $21.20 | $21.20 | 170,344 |
| 2020-10-13 | $21.51 | $22.01 | $21.33 | $21.64 | $21.64 | 271,967 |
| 2020-10-12 | $22.40 | $22.47 | $21.51 | $21.71 | $21.71 | 242,771 |
| 2020-10-09 | $22.06 | $22.35 | $21.79 | $22.29 | $22.29 | 354,072 |
| 2020-10-08 | $21.48 | $22.52 | $21.28 | $21.94 | $21.94 | 329,424 |
| 2020-10-07 | $21.26 | $21.63 | $20.83 | $21.28 | $21.28 | 255,881 |
| 2020-10-06 | $21.03 | $21.76 | $21.03 | $21.13 | $21.13 | 293,538 |
| 2020-10-05 | $21.22 | $21.43 | $20.53 | $20.89 | $20.89 | 313,167 |
| 2020-10-02 | $21.41 | $21.89 | $21.00 | $21.18 | $21.18 | 444,999 |
| 2020-10-01 | $20.82 | $21.75 | $20.60 | $21.68 | $21.68 | 389,469 |
| 2020-09-30 | $19.91 | $20.90 | $19.91 | $20.82 | $20.82 | 416,915 |
| 2020-09-29 | $18.76 | $20.25 | $18.75 | $19.88 | $19.88 | 416,515 |
| 2020-09-28 | $18.65 | $19.04 | $18.40 | $18.78 | $18.78 | 341,797 |
| 2020-09-25 | $17.51 | $18.51 | $17.51 | $18.49 | $18.49 | 266,431 |
| 2020-09-24 | $17.74 | $18.10 | $17.47 | $17.77 | $17.77 | 189,063 |
| 2020-09-23 | $18.16 | $18.61 | $17.87 | $17.89 | $17.89 | 231,212 |
| 2020-09-22 | $18.61 | $18.61 | $17.70 | $18.09 | $18.09 | 187,952 |
| 2020-09-21 | $19.93 | $19.93 | $18.35 | $18.63 | $18.63 | 272,445 |
| 2020-09-18 | $19.89 | $20.33 | $19.41 | $20.23 | $20.23 | 769,949 |
| 2020-09-17 | $19.00 | $19.72 | $18.82 | $19.70 | $19.70 | 223,052 |
| 2020-09-16 | $19.10 | $19.59 | $19.05 | $19.33 | $19.33 | 144,694 |
| 2020-09-15 | $18.90 | $19.09 | $18.70 | $19.02 | $19.02 | 225,814 |
| 2020-09-14 | $18.21 | $19.01 | $18.16 | $18.69 | $18.69 | 252,453 |
| 2020-09-11 | $18.34 | $18.44 | $17.72 | $18.00 | $18.00 | 219,279 |
| 2020-09-10 | $18.56 | $18.72 | $18.16 | $18.16 | $18.16 | 211,441 |
| 2020-09-09 | $18.61 | $19.00 | $18.37 | $18.42 | $18.42 | 205,441 |
| 2020-09-08 | $19.15 | $19.30 | $18.35 | $18.41 | $18.41 | 209,447 |
| 2020-09-04 | $20.44 | $20.44 | $18.89 | $19.39 | $19.39 | 488,803 |
| 2020-09-03 | $19.68 | $20.37 | $19.50 | $20.19 | $20.19 | 478,592 |
| 2020-09-02 | $18.80 | $19.94 | $18.35 | $19.79 | $19.79 | 361,442 |
| 2020-09-01 | $18.96 | $19.00 | $18.22 | $18.71 | $18.71 | 716,045 |
| 2020-08-31 | $18.15 | $19.09 | $17.89 | $19.06 | $19.06 | 389,735 |
| 2020-08-28 | $17.84 | $18.24 | $17.42 | $18.20 | $18.20 | 437,233 |
| 2020-08-27 | $17.70 | $18.14 | $17.40 | $17.98 | $17.98 | 341,964 |
| 2020-08-26 | $18.46 | $18.73 | $17.60 | $17.63 | $17.63 | 274,040 |
| 2020-08-25 | $18.33 | $18.56 | $18.05 | $18.53 | $18.53 | 361,375 |
| 2020-08-24 | $19.09 | $19.15 | $18.03 | $18.29 | $18.29 | 404,141 |
| 2020-08-21 | $19.04 | $19.30 | $18.31 | $18.84 | $18.84 | 291,496 |
| 2020-08-20 | $19.28 | $19.28 | $18.92 | $19.20 | $19.20 | 188,370 |
| 2020-08-19 | $19.06 | $19.47 | $18.97 | $19.37 | $19.37 | 206,199 |
| 2020-08-18 | $18.71 | $19.08 | $18.46 | $19.00 | $19.00 | 279,444 |
| 2020-08-17 | $18.18 | $18.78 | $18.16 | $18.71 | $18.71 | 192,015 |
| 2020-08-14 | $17.86 | $18.23 | $17.48 | $18.16 | $18.16 | 233,283 |
| 2020-08-13 | $18.10 | $18.10 | $17.60 | $17.92 | $17.92 | 240,441 |
| 2020-08-12 | $19.08 | $19.56 | $18.15 | $18.25 | $18.25 | 396,205 |
| 2020-08-11 | $18.72 | $19.58 | $18.72 | $18.92 | $18.92 | 426,741 |
| 2020-08-10 | $18.51 | $18.98 | $18.14 | $18.89 | $18.89 | 444,342 |
| 2020-08-07 | $17.56 | $18.47 | $17.43 | $18.33 | $18.33 | 575,049 |
| 2020-08-06 | $18.86 | $19.50 | $17.19 | $17.76 | $17.76 | 1,482,528 |
| 2020-08-05 | $16.90 | $17.52 | $16.54 | $17.31 | $17.31 | 460,795 |
| 2020-08-04 | $16.87 | $16.87 | $16.14 | $16.66 | $16.66 | 283,304 |
| 2020-08-03 | $15.77 | $16.82 | $15.77 | $16.65 | $16.65 | 479,041 |
| 2020-07-31 | $16.29 | $16.49 | $15.66 | $15.78 | $15.78 | 500,730 |
| 2020-07-30 | $16.00 | $16.37 | $15.88 | $16.23 | $16.23 | 283,658 |
| 2020-07-29 | $16.44 | $16.84 | $16.09 | $16.20 | $16.20 | 209,099 |
| 2020-07-28 | $17.16 | $17.35 | $16.37 | $16.46 | $16.46 | 743,844 |
| 2020-07-27 | $16.84 | $17.12 | $16.55 | $17.12 | $17.12 | 146,920 |
| 2020-07-24 | $16.90 | $17.34 | $16.62 | $16.77 | $16.77 | 182,599 |
| 2020-07-23 | $17.49 | $17.68 | $16.65 | $16.90 | $16.90 | 347,625 |
| 2020-07-22 | $17.35 | $17.64 | $17.04 | $17.48 | $17.48 | 311,558 |
| 2020-07-21 | $17.62 | $17.74 | $17.25 | $17.34 | $17.34 | 210,171 |
| 2020-07-20 | $17.20 | $17.65 | $17.04 | $17.47 | $17.47 | 235,780 |
| 2020-07-17 | $17.36 | $17.77 | $16.97 | $17.29 | $17.29 | 324,800 |
| 2020-07-16 | $17.24 | $17.37 | $16.92 | $17.27 | $17.27 | 178,800 |
| 2020-07-15 | $17.09 | $17.54 | $16.82 | $17.36 | $17.36 | 356,900 |
| 2020-07-14 | $16.47 | $16.68 | $15.84 | $16.66 | $16.66 | 514,700 |
| 2020-07-13 | $17.01 | $17.40 | $16.40 | $16.40 | $16.40 | 286,500 |
| 2020-07-10 | $17.10 | $17.10 | $16.16 | $16.73 | $16.73 | 399,500 |
| 2020-07-09 | $16.98 | $17.18 | $16.22 | $17.14 | $17.14 | 481,700 |
| 2020-07-08 | $17.09 | $17.23 | $16.43 | $17.09 | $17.09 | 377,700 |
| 2020-07-07 | $17.45 | $17.88 | $17.03 | $17.06 | $17.06 | 419,500 |
| 2020-07-06 | $17.76 | $17.87 | $17.08 | $17.54 | $17.54 | 398,100 |
| 2020-07-02 | $17.67 | $17.77 | $17.29 | $17.46 | $17.46 | 161,700 |
| 2020-07-01 | $17.49 | $17.62 | $17.05 | $17.37 | $17.37 | 225,700 |
| 2020-06-30 | $17.08 | $17.61 | $16.78 | $17.50 | $17.50 | 350,100 |
| 2020-06-29 | $16.40 | $17.26 | $16.19 | $17.14 | $17.14 | 326,400 |
| 2020-06-26 | $17.63 | $17.86 | $16.21 | $16.34 | $16.34 | 978,446 |
| 2020-06-25 | $17.48 | $18.36 | $17.39 | $17.77 | $17.77 | 359,581 |
| 2020-06-24 | $18.00 | $18.20 | $17.21 | $17.43 | $17.43 | 244,485 |
| 2020-06-23 | $18.56 | $18.87 | $18.06 | $18.18 | $18.18 | 371,714 |
| 2020-06-22 | $17.68 | $18.44 | $17.40 | $18.38 | $18.38 | 278,393 |
| 2020-06-19 | $18.21 | $18.57 | $17.47 | $17.73 | $17.73 | 512,234 |
| 2020-06-18 | $17.88 | $18.45 | $17.63 | $18.05 | $18.05 | 242,869 |
| 2020-06-17 | $17.70 | $18.42 | $17.41 | $17.97 | $17.97 | 361,513 |
| 2020-06-16 | $18.58 | $18.89 | $17.33 | $17.65 | $17.65 | 384,251 |
| 2020-06-15 | $17.17 | $18.29 | $17.01 | $18.13 | $18.13 | 358,387 |
| 2020-06-12 | $17.92 | $17.99 | $17.26 | $17.60 | $17.60 | 480,635 |
| 2020-06-11 | $18.06 | $18.16 | $17.39 | $17.39 | $17.39 | 898,209 |
| 2020-06-10 | $19.23 | $19.52 | $18.40 | $18.59 | $18.59 | 399,341 |
| 2020-06-09 | $18.98 | $19.77 | $18.44 | $19.20 | $19.20 | 538,145 |
| 2020-06-08 | $19.75 | $20.22 | $18.70 | $19.02 | $19.02 | 1,178,427 |
| 2020-06-05 | $20.25 | $20.75 | $19.61 | $19.68 | $19.68 | 346,622 |
| 2020-06-04 | $20.76 | $21.08 | $19.70 | $19.85 | $19.85 | 490,649 |
| 2020-06-03 | $20.52 | $21.47 | $20.38 | $20.99 | $20.99 | 448,116 |
| 2020-06-02 | $21.41 | $21.61 | $20.05 | $20.27 | $20.27 | 544,898 |
| 2020-06-01 | $22.10 | $22.18 | $21.01 | $21.24 | $21.24 | 398,191 |
| 2020-05-29 | $23.09 | $23.66 | $20.91 | $22.05 | $22.05 | 587,241 |
| 2020-05-28 | $23.46 | $23.90 | $23.16 | $23.18 | $23.18 | 303,704 |
| 2020-05-27 | $23.61 | $23.70 | $22.22 | $23.24 | $23.24 | 484,975 |
| 2020-05-26 | $23.24 | $23.87 | $22.93 | $23.43 | $23.43 | 435,150 |
| 2020-05-22 | $22.52 | $22.66 | $22.30 | $22.52 | $22.52 | 224,466 |
| 2020-05-21 | $22.14 | $22.57 | $21.89 | $22.49 | $22.49 | 199,004 |
| 2020-05-20 | $22.36 | $22.62 | $21.83 | $22.05 | $22.05 | 264,734 |
| 2020-05-19 | $23.58 | $23.78 | $21.82 | $21.89 | $21.89 | 368,753 |
| 2020-05-18 | $22.79 | $24.32 | $22.63 | $23.51 | $23.51 | 844,498 |
| 2020-05-15 | $20.87 | $22.10 | $20.72 | $22.03 | $22.03 | 387,293 |
| 2020-05-14 | $20.78 | $21.49 | $20.48 | $21.03 | $21.03 | 398,332 |
| 2020-05-13 | $22.61 | $23.15 | $20.84 | $21.14 | $21.14 | 519,703 |
| 2020-05-12 | $21.53 | $23.61 | $21.53 | $22.81 | $22.81 | 1,107,758 |
| 2020-05-11 | $21.25 | $22.09 | $20.20 | $21.53 | $21.53 | 892,900 |
| 2020-05-08 | $19.11 | $21.96 | $18.47 | $21.47 | $21.47 | 716,187 |
| 2020-05-07 | $19.86 | $20.59 | $19.61 | $20.33 | $20.33 | 337,759 |
| 2020-05-06 | $18.93 | $19.82 | $18.71 | $19.63 | $19.63 | 245,860 |
| 2020-05-05 | $19.03 | $19.31 | $18.47 | $18.59 | $18.59 | 255,580 |
| 2020-05-04 | $18.36 | $19.01 | $18.24 | $18.74 | $18.74 | 194,398 |
| 2020-05-01 | $20.08 | $20.25 | $18.36 | $18.41 | $18.41 | 365,027 |
| 2020-04-30 | $20.41 | $20.92 | $20.24 | $20.68 | $20.68 | 272,454 |
| 2020-04-29 | $20.45 | $21.25 | $19.96 | $20.62 | $20.62 | 258,598 |
| 2020-04-28 | $20.55 | $20.83 | $19.59 | $19.94 | $19.94 | 269,499 |
| 2020-04-27 | $20.99 | $21.43 | $20.10 | $20.52 | $20.52 | 675,042 |
| 2020-04-24 | $20.08 | $21.03 | $19.98 | $20.56 | $20.56 | 311,595 |
| 2020-04-23 | $20.64 | $21.28 | $19.93 | $20.06 | $20.06 | 328,224 |
| 2020-04-22 | $19.30 | $20.79 | $19.22 | $20.52 | $20.52 | 439,806 |
| 2020-04-21 | $19.27 | $19.45 | $18.70 | $18.98 | $18.98 | 407,791 |
| 2020-04-20 | $19.27 | $20.05 | $19.01 | $19.53 | $19.53 | 812,056 |
| 2020-04-17 | $19.49 | $20.02 | $18.93 | $19.51 | $19.51 | 566,810 |
| 2020-04-16 | $19.04 | $19.20 | $17.65 | $18.98 | $18.98 | 598,637 |
| 2020-04-15 | $19.38 | $19.38 | $18.68 | $18.76 | $18.76 | 435,757 |
| 2020-04-14 | $19.40 | $19.84 | $19.01 | $19.53 | $19.53 | 435,928 |
| 2020-04-13 | $19.34 | $19.34 | $18.25 | $18.99 | $18.99 | 540,078 |
| 2020-04-09 | $18.80 | $19.76 | $18.30 | $19.30 | $19.30 | 603,126 |
| 2020-04-08 | $18.04 | $18.88 | $17.62 | $18.30 | $18.30 | 481,943 |
| 2020-04-07 | $18.00 | $18.59 | $17.44 | $17.64 | $17.64 | 570,563 |
| 2020-04-06 | $16.75 | $17.74 | $15.77 | $17.56 | $17.56 | 494,348 |
| 2020-04-03 | $15.55 | $16.18 | $15.34 | $16.13 | $16.13 | 313,908 |
| 2020-04-02 | $15.56 | $16.19 | $15.23 | $15.65 | $15.65 | 297,528 |
| 2020-04-01 | $15.88 | $16.52 | $15.45 | $15.49 | $15.49 | 369,226 |
| 2020-03-31 | $16.73 | $17.10 | $15.97 | $16.33 | $16.33 | 638,364 |
| 2020-03-30 | $16.46 | $17.41 | $16.35 | $16.92 | $16.92 | 302,402 |
| 2020-03-27 | $16.83 | $16.98 | $15.71 | $16.38 | $16.38 | 291,734 |
| 2020-03-26 | $17.13 | $17.40 | $16.39 | $17.03 | $17.03 | 420,259 |
| 2020-03-25 | $16.36 | $17.46 | $16.02 | $16.81 | $16.81 | 472,134 |
| 2020-03-24 | $14.57 | $16.49 | $14.57 | $16.28 | $16.28 | 539,602 |
| 2020-03-23 | $14.33 | $15.02 | $13.46 | $13.90 | $13.90 | 603,236 |
| 2020-03-20 | $15.19 | $15.63 | $14.03 | $14.26 | $14.26 | 621,886 |
| 2020-03-19 | $13.79 | $15.23 | $13.00 | $14.68 | $14.68 | 636,924 |
| 2020-03-18 | $15.03 | $15.35 | $13.15 | $13.89 | $13.89 | 718,692 |
| 2020-03-17 | $16.00 | $16.42 | $14.74 | $16.06 | $16.06 | 758,083 |
| 2020-03-16 | $15.68 | $16.50 | $15.06 | $15.41 | $15.41 | 590,913 |
| 2020-03-13 | $15.67 | $17.50 | $15.13 | $17.36 | $17.36 | 947,358 |
| 2020-03-12 | $16.31 | $16.31 | $14.95 | $14.99 | $14.99 | 571,539 |
| 2020-03-11 | $19.33 | $19.33 | $17.54 | $17.57 | $17.57 | 1,011,567 |
| 2020-03-10 | $19.89 | $20.25 | $18.90 | $19.85 | $19.85 | 671,490 |
| 2020-03-09 | $20.40 | $20.70 | $18.58 | $19.52 | $19.52 | 756,818 |
| 2020-03-06 | $21.49 | $21.75 | $20.38 | $21.58 | $21.58 | 760,237 |
| 2020-03-05 | $21.91 | $22.72 | $21.41 | $21.96 | $21.96 | 626,324 |
| 2020-03-04 | $23.22 | $23.42 | $21.80 | $22.32 | $22.32 | 573,173 |
| 2020-03-03 | $23.40 | $24.04 | $22.04 | $22.23 | $22.23 | 931,339 |
| 2020-03-02 | $23.90 | $24.73 | $23.22 | $23.59 | $23.59 | 825,870 |
| 2020-02-28 | $21.84 | $24.56 | $21.58 | $23.75 | $23.75 | 1,359,337 |
| 2020-02-27 | $22.08 | $22.47 | $21.61 | $21.68 | $21.68 | 583,238 |
| 2020-02-26 | $23.06 | $23.47 | $21.98 | $22.57 | $22.57 | 586,360 |
| 2020-02-25 | $23.90 | $24.00 | $22.64 | $23.04 | $23.04 | 794,051 |
| 2020-02-24 | $23.03 | $23.86 | $22.89 | $23.75 | $23.75 | 626,506 |
| 2020-02-21 | $23.60 | $24.29 | $23.21 | $23.93 | $23.93 | 540,825 |
| 2020-02-20 | $23.80 | $24.11 | $23.01 | $23.61 | $23.61 | 371,424 |
| 2020-02-19 | $23.53 | $24.85 | $23.31 | $23.89 | $23.89 | 1,231,843 |
| 2020-02-18 | $23.26 | $23.40 | $22.52 | $23.11 | $23.11 | 474,523 |
| 2020-02-14 | $24.31 | $24.83 | $23.09 | $23.13 | $23.13 | 1,071,570 |
| 2020-02-13 | $23.85 | $24.56 | $23.42 | $24.01 | $24.01 | 1,094,702 |
| 2020-02-12 | $22.82 | $24.30 | $22.76 | $24.16 | $24.16 | 2,898,305 |
| 2020-02-11 | $21.60 | $22.32 | $21.16 | $22.21 | $22.21 | 3,115,868 |
| 2020-02-10 | $24.00 | $24.00 | $21.56 | $21.62 | $21.62 | 3,318,761 |
| 2020-02-07 | $23.00 | $25.59 | $22.30 | $25.45 | $25.45 | 3,574,379 |
| 2020-02-06 | $21.33 | $21.67 | $19.81 | $20.30 | $20.30 | 280,453 |
| 2020-02-05 | $20.89 | $21.42 | $20.11 | $21.34 | $21.34 | 284,434 |
| 2020-02-04 | $21.39 | $21.50 | $20.65 | $20.71 | $20.71 | 301,259 |
| 2020-02-03 | $20.18 | $21.04 | $20.18 | $20.88 | $20.88 | 224,790 |
| 2020-01-31 | $19.91 | $20.19 | $19.33 | $20.12 | $20.12 | 248,433 |
| 2020-01-30 | $20.00 | $20.37 | $19.71 | $19.99 | $19.99 | 167,567 |
| 2020-01-29 | $21.00 | $21.00 | $19.91 | $20.21 | $20.21 | 297,519 |
| 2020-01-28 | $21.00 | $21.50 | $20.68 | $20.85 | $20.85 | 478,186 |
| 2020-01-27 | $20.34 | $21.23 | $20.26 | $21.01 | $21.01 | 276,424 |
| 2020-01-24 | $21.65 | $21.65 | $20.74 | $20.95 | $20.95 | 329,057 |
| 2020-01-23 | $21.50 | $21.77 | $20.35 | $21.17 | $21.17 | 286,432 |
| 2020-01-22 | $21.70 | $22.17 | $21.15 | $21.69 | $21.69 | 453,155 |
| 2020-01-21 | $23.30 | $23.38 | $21.41 | $21.56 | $21.56 | 688,548 |
| 2020-01-17 | $23.92 | $24.40 | $23.39 | $23.41 | $23.41 | 232,136 |
| 2020-01-16 | $24.37 | $24.72 | $23.62 | $23.92 | $23.92 | 289,957 |
| 2020-01-15 | $23.89 | $24.66 | $23.64 | $24.10 | $24.10 | 590,962 |
| 2020-01-14 | $23.87 | $23.87 | $23.10 | $23.57 | $23.57 | 435,867 |
| 2020-01-13 | $23.50 | $24.08 | $23.20 | $23.99 | $23.99 | 423,504 |
| 2020-01-10 | $23.41 | $23.75 | $23.01 | $23.30 | $23.30 | 325,693 |
| 2020-01-09 | $22.59 | $23.58 | $22.53 | $23.19 | $23.19 | 456,614 |
| 2020-01-08 | $20.97 | $22.67 | $20.56 | $22.13 | $22.13 | 956,198 |
| 2020-01-07 | $20.28 | $20.35 | $19.28 | $19.93 | $19.93 | 227,130 |
| 2020-01-06 | $20.69 | $20.92 | $20.14 | $20.31 | $20.31 | 265,392 |
| 2020-01-03 | $21.15 | $21.66 | $20.55 | $20.59 | $20.59 | 294,612 |
| 2020-01-02 | $20.88 | $21.63 | $20.46 | $21.60 | $21.60 | 302,950 |
| 2019-12-31 | $20.13 | $20.79 | $19.90 | $20.58 | $20.58 | 170,428 |
| 2019-12-30 | $20.97 | $21.08 | $20.06 | $20.13 | $20.13 | 147,780 |
| 2019-12-27 | $20.56 | $21.02 | $19.85 | $20.97 | $20.97 | 464,791 |
| 2019-12-26 | $20.56 | $20.82 | $20.22 | $20.35 | $20.35 | 168,742 |
| 2019-12-24 | $20.00 | $20.66 | $20.00 | $20.55 | $20.55 | 151,801 |
| 2019-12-23 | $19.67 | $20.42 | $19.43 | $20.01 | $20.01 | 225,130 |
| 2019-12-20 | $20.08 | $20.21 | $19.18 | $19.68 | $19.68 | 452,333 |
| 2019-12-19 | $19.53 | $20.15 | $19.50 | $20.03 | $20.03 | 349,867 |
| 2019-12-18 | $19.90 | $20.31 | $19.33 | $19.46 | $19.46 | 441,890 |
| 2019-12-17 | $20.43 | $20.43 | $18.35 | $19.89 | $19.89 | 686,030 |
| 2019-12-16 | $21.15 | $21.37 | $20.35 | $20.52 | $20.52 | 373,046 |
| 2019-12-13 | $20.71 | $21.16 | $20.53 | $20.95 | $20.95 | 217,792 |
| 2019-12-12 | $20.36 | $20.95 | $20.36 | $20.71 | $20.71 | 369,081 |
| 2019-12-11 | $21.36 | $21.39 | $20.38 | $20.40 | $20.40 | 234,552 |
| 2019-12-10 | $20.91 | $21.37 | $20.52 | $21.23 | $21.23 | 306,856 |
| 2019-12-09 | $21.09 | $21.24 | $20.86 | $20.96 | $20.96 | 216,143 |
| 2019-12-06 | $20.52 | $21.20 | $20.25 | $21.06 | $21.06 | 251,108 |
| 2019-12-05 | $20.83 | $20.97 | $20.25 | $20.28 | $20.28 | 305,250 |
| 2019-12-04 | $21.08 | $21.50 | $20.53 | $20.65 | $20.65 | 243,104 |
| 2019-12-03 | $21.66 | $21.86 | $19.94 | $20.92 | $20.92 | 705,487 |
| 2019-12-02 | $21.90 | $22.28 | $21.45 | $22.24 | $22.24 | 320,084 |
| 2019-11-29 | $21.42 | $21.98 | $21.29 | $21.73 | $21.73 | 133,761 |
| 2019-11-27 | $21.01 | $21.64 | $20.77 | $21.54 | $21.54 | 382,069 |
| 2019-11-26 | $20.88 | $21.68 | $20.18 | $20.68 | $20.68 | 866,410 |
| 2019-11-25 | $19.43 | $21.08 | $19.43 | $20.88 | $20.88 | 539,211 |
| 2019-11-22 | $19.24 | $19.59 | $19.10 | $19.35 | $19.35 | 313,210 |
| 2019-11-21 | $19.21 | $19.40 | $18.74 | $19.21 | $19.21 | 333,149 |
| 2019-11-20 | $18.98 | $19.49 | $18.61 | $19.21 | $19.21 | 488,057 |
| 2019-11-19 | $19.01 | $19.14 | $18.76 | $19.04 | $19.04 | 346,714 |
| 2019-11-18 | $18.19 | $19.01 | $18.16 | $18.86 | $18.86 | 302,604 |
| 2019-11-15 | $18.46 | $18.89 | $18.08 | $18.12 | $18.12 | 410,334 |
| 2019-11-14 | $18.00 | $18.62 | $17.70 | $18.29 | $18.29 | 419,015 |
| 2019-11-13 | $18.72 | $18.80 | $17.94 | $18.27 | $18.27 | 508,025 |
| 2019-11-12 | $19.03 | $19.39 | $18.91 | $19.14 | $19.14 | 397,227 |
| 2019-11-11 | $19.68 | $19.81 | $18.94 | $19.01 | $19.01 | 543,427 |
| 2019-11-08 | $17.97 | $19.99 | $17.73 | $19.96 | $19.96 | 1,220,999 |
| 2019-11-07 | $15.70 | $19.97 | $15.60 | $18.00 | $18.00 | 3,607,814 |
| 2019-11-06 | $13.70 | $13.79 | $13.07 | $13.70 | $13.70 | 353,948 |
| 2019-11-05 | $13.54 | $13.92 | $13.40 | $13.72 | $13.72 | 347,016 |
| 2019-11-04 | $12.99 | $13.58 | $12.90 | $13.40 | $13.40 | 452,093 |
| 2019-11-01 | $12.33 | $12.87 | $12.17 | $12.85 | $12.85 | 359,115 |
| 2019-10-31 | $11.94 | $12.21 | $11.52 | $12.00 | $12.00 | 215,892 |
| 2019-10-30 | $11.89 | $12.27 | $11.71 | $11.96 | $11.96 | 1,013,444 |
| 2019-10-29 | $12.69 | $12.76 | $11.85 | $11.89 | $11.89 | 320,625 |
| 2019-10-28 | $12.60 | $12.83 | $12.52 | $12.59 | $12.59 | 695,368 |
| 2019-10-25 | $12.03 | $12.92 | $11.97 | $12.60 | $12.60 | 670,404 |
| 2019-10-24 | $11.49 | $12.18 | $11.46 | $12.14 | $12.14 | 216,845 |
| 2019-10-23 | $11.44 | $11.64 | $11.19 | $11.49 | $11.49 | 241,298 |
| 2019-10-22 | $11.87 | $11.97 | $11.41 | $11.42 | $11.42 | 309,356 |
| 2019-10-21 | $11.70 | $12.05 | $11.61 | $11.87 | $11.87 | 400,373 |
| 2019-10-18 | $12.06 | $12.29 | $11.47 | $11.56 | $11.56 | 265,826 |
| 2019-10-17 | $11.91 | $12.14 | $11.85 | $12.08 | $12.08 | 222,736 |
| 2019-10-16 | $11.99 | $12.23 | $11.76 | $11.89 | $11.89 | 654,997 |
| 2019-10-15 | $11.91 | $12.20 | $11.88 | $12.03 | $12.03 | 499,147 |
| 2019-10-14 | $11.61 | $11.89 | $11.50 | $11.79 | $11.79 | 192,380 |
| 2019-10-11 | $12.10 | $12.17 | $11.65 | $11.79 | $11.79 | 326,846 |
| 2019-10-10 | $11.49 | $12.07 | $11.38 | $11.90 | $11.90 | 421,284 |
| 2019-10-09 | $11.69 | $11.99 | $11.29 | $11.49 | $11.49 | 285,133 |
| 2019-10-08 | $11.70 | $11.89 | $11.48 | $11.71 | $11.71 | 215,268 |
| 2019-10-07 | $11.61 | $12.06 | $11.61 | $11.83 | $11.83 | 281,002 |
| 2019-10-04 | $11.20 | $11.71 | $10.95 | $11.69 | $11.69 | 266,078 |
| 2019-10-03 | $10.67 | $11.12 | $10.55 | $11.11 | $11.11 | 210,099 |
| 2019-10-02 | $10.70 | $10.75 | $10.43 | $10.72 | $10.72 | 188,570 |
| 2019-10-01 | $11.51 | $11.77 | $10.53 | $10.70 | $10.70 | 334,057 |
| 2019-09-30 | $11.46 | $11.72 | $11.12 | $11.48 | $11.48 | 322,857 |
| 2019-09-27 | $11.05 | $11.72 | $11.00 | $11.45 | $11.45 | 271,858 |
| 2019-09-26 | $11.24 | $11.31 | $10.55 | $11.02 | $11.02 | 441,224 |
| 2019-09-25 | $10.85 | $11.29 | $10.84 | $11.28 | $11.28 | 233,256 |
| 2019-09-24 | $11.34 | $11.36 | $10.75 | $10.94 | $10.94 | 277,074 |
| 2019-09-23 | $11.75 | $11.76 | $11.11 | $11.31 | $11.31 | 288,241 |
| 2019-09-20 | $11.64 | $11.95 | $11.38 | $11.63 | $11.63 | 378,309 |
| 2019-09-19 | $11.85 | $12.28 | $11.57 | $11.64 | $11.64 | 393,518 |
| 2019-09-18 | $12.11 | $12.13 | $11.57 | $11.72 | $11.72 | 327,756 |
| 2019-09-17 | $12.72 | $12.89 | $12.05 | $12.13 | $12.13 | 314,801 |
| 2019-09-16 | $11.83 | $12.60 | $11.80 | $12.44 | $12.44 | 279,789 |
| 2019-09-13 | $12.13 | $12.16 | $11.76 | $11.94 | $11.94 | 179,173 |
| 2019-09-12 | $12.91 | $12.91 | $11.88 | $12.10 | $12.10 | 374,792 |
| 2019-09-11 | $12.42 | $13.12 | $12.14 | $12.97 | $12.97 | 454,749 |
| 2019-09-10 | $11.20 | $12.27 | $11.10 | $12.26 | $12.26 | 553,834 |
| 2019-09-09 | $10.86 | $11.36 | $10.43 | $11.28 | $11.28 | 345,547 |
| 2019-09-06 | $10.99 | $10.99 | $10.53 | $10.81 | $10.81 | 245,549 |
| 2019-09-05 | $10.67 | $11.06 | $10.41 | $10.91 | $10.91 | 265,259 |
| 2019-09-04 | $10.93 | $11.00 | $10.45 | $10.55 | $10.55 | 221,378 |
| 2019-09-03 | $11.51 | $11.60 | $10.85 | $10.88 | $10.88 | 229,303 |
| 2019-08-30 | $11.61 | $11.76 | $11.35 | $11.58 | $11.58 | 95,694 |
| 2019-08-29 | $11.61 | $11.92 | $11.49 | $11.57 | $11.57 | 247,974 |
| 2019-08-28 | $11.14 | $11.66 | $11.05 | $11.46 | $11.46 | 249,646 |
| 2019-08-27 | $11.64 | $11.64 | $10.96 | $11.13 | $11.13 | 201,054 |
| 2019-08-26 | $11.43 | $11.60 | $11.31 | $11.49 | $11.49 | 87,642 |
| 2019-08-23 | $11.76 | $11.95 | $11.25 | $11.34 | $11.34 | 135,937 |
| 2019-08-22 | $12.00 | $12.20 | $11.63 | $11.80 | $11.80 | 183,556 |
| 2019-08-21 | $11.78 | $12.08 | $11.74 | $11.96 | $11.96 | 257,298 |
| 2019-08-20 | $11.70 | $12.13 | $11.67 | $11.86 | $11.86 | 249,088 |
| 2019-08-19 | $11.62 | $11.83 | $11.47 | $11.61 | $11.61 | 176,472 |
| 2019-08-16 | $10.99 | $11.66 | $10.97 | $11.52 | $11.52 | 190,544 |
| 2019-08-15 | $11.40 | $11.41 | $10.87 | $10.94 | $10.94 | 169,807 |
| 2019-08-14 | $11.70 | $11.90 | $11.19 | $11.31 | $11.31 | 291,428 |
| 2019-08-13 | $11.91 | $12.15 | $11.46 | $11.82 | $11.82 | 304,373 |
| 2019-08-12 | $11.22 | $12.09 | $11.15 | $11.74 | $11.74 | 291,400 |
| 2019-08-09 | $11.15 | $11.48 | $10.87 | $11.24 | $11.24 | 299,240 |
| 2019-08-08 | $10.20 | $11.25 | $10.20 | $11.14 | $11.14 | 346,560 |
| 2019-08-07 | $10.59 | $10.79 | $10.12 | $10.61 | $10.61 | 272,944 |
| 2019-08-06 | $10.57 | $10.75 | $10.48 | $10.71 | $10.71 | 191,009 |
| 2019-08-05 | $10.28 | $10.61 | $10.10 | $10.50 | $10.50 | 254,637 |
| 2019-08-02 | $10.92 | $11.11 | $10.01 | $10.41 | $10.41 | 288,692 |
| 2019-08-01 | $10.97 | $11.14 | $10.83 | $10.92 | $10.92 | 232,175 |
| 2019-07-31 | $10.85 | $11.29 | $10.80 | $10.97 | $10.97 | 380,812 |
| 2019-07-30 | $10.58 | $10.94 | $10.49 | $10.85 | $10.85 | 351,661 |
| 2019-07-29 | $10.67 | $10.73 | $10.47 | $10.67 | $10.67 | 230,708 |
| 2019-07-26 | $10.47 | $10.83 | $10.46 | $10.64 | $10.64 | 197,182 |
| 2019-07-25 | $10.72 | $10.83 | $10.19 | $10.47 | $10.47 | 250,928 |
| 2019-07-24 | $10.48 | $10.80 | $10.29 | $10.72 | $10.72 | 362,525 |
| 2019-07-23 | $10.18 | $10.60 | $10.10 | $10.48 | $10.48 | 287,735 |
| 2019-07-22 | $10.35 | $10.35 | $10.08 | $10.16 | $10.16 | 196,348 |
| 2019-07-19 | $10.47 | $10.55 | $10.18 | $10.35 | $10.35 | 254,269 |
| 2019-07-18 | $10.87 | $10.91 | $10.52 | $10.53 | $10.53 | 245,901 |
| 2019-07-17 | $10.79 | $10.98 | $10.41 | $10.84 | $10.84 | 247,553 |
| 2019-07-16 | $11.13 | $11.16 | $10.79 | $10.83 | $10.83 | 293,372 |
| 2019-07-15 | $11.40 | $11.44 | $11.10 | $11.24 | $11.24 | 322,896 |
| 2019-07-12 | $11.35 | $11.65 | $11.14 | $11.40 | $11.40 | 266,149 |
| 2019-07-11 | $12.31 | $12.35 | $11.01 | $11.43 | $11.43 | 534,853 |
| 2019-07-10 | $12.31 | $12.52 | $12.06 | $12.44 | $12.44 | 176,994 |
| 2019-07-09 | $12.28 | $12.64 | $12.27 | $12.34 | $12.34 | 146,405 |
| 2019-07-08 | $12.87 | $12.93 | $12.05 | $12.39 | $12.39 | 202,634 |
| 2019-07-05 | $13.05 | $13.24 | $12.73 | $12.90 | $12.90 | 87,761 |
| 2019-07-03 | $13.31 | $13.45 | $13.01 | $13.11 | $13.11 | 89,876 |
| 2019-07-02 | $13.21 | $13.30 | $13.02 | $13.28 | $13.28 | 164,175 |
| 2019-07-01 | $13.34 | $13.57 | $13.18 | $13.21 | $13.21 | 243,012 |
| 2019-06-28 | $13.28 | $13.55 | $13.08 | $13.15 | $13.15 | 776,468 |
| 2019-06-27 | $13.44 | $13.54 | $13.07 | $13.23 | $13.23 | 334,866 |
| 2019-06-26 | $12.63 | $13.62 | $12.57 | $13.39 | $13.39 | 532,922 |
| 2019-06-25 | $12.53 | $12.83 | $12.48 | $12.62 | $12.62 | 256,152 |
| 2019-06-24 | $12.49 | $12.76 | $12.31 | $12.39 | $12.39 | 330,264 |
| 2019-06-21 | $12.15 | $12.85 | $11.86 | $12.46 | $12.46 | 316,050 |
| 2019-06-20 | $12.21 | $12.56 | $12.12 | $12.22 | $12.22 | 205,463 |
| 2019-06-19 | $11.39 | $12.34 | $11.26 | $12.09 | $12.09 | 369,564 |
| 2019-06-18 | $11.08 | $11.42 | $10.98 | $11.35 | $11.35 | 416,678 |
| 2019-06-17 | $12.12 | $12.17 | $11.06 | $11.15 | $11.15 | 540,330 |
| 2019-06-14 | $12.13 | $12.33 | $12.02 | $12.05 | $12.05 | 197,173 |
| 2019-06-13 | $11.75 | $12.30 | $11.75 | $12.20 | $12.20 | 263,812 |
| 2019-06-12 | $11.74 | $11.95 | $11.28 | $11.75 | $11.75 | 461,379 |
| 2019-06-11 | $11.82 | $11.92 | $11.63 | $11.75 | $11.75 | 253,900 |
| 2019-06-10 | $11.47 | $11.98 | $11.47 | $11.76 | $11.76 | 495,879 |
| 2019-06-07 | $10.65 | $11.48 | $10.56 | $11.47 | $11.47 | 433,944 |
| 2019-06-06 | $11.04 | $11.11 | $10.55 | $10.62 | $10.62 | 341,322 |
| 2019-06-05 | $11.29 | $11.48 | $10.95 | $10.96 | $10.96 | 216,951 |
| 2019-06-04 | $11.67 | $11.81 | $11.15 | $11.26 | $11.26 | 336,349 |
| 2019-06-03 | $11.54 | $11.73 | $11.44 | $11.55 | $11.55 | 306,573 |
| 2019-05-31 | $11.49 | $11.62 | $11.37 | $11.51 | $11.51 | 352,386 |
| 2019-05-30 | $11.58 | $11.91 | $11.48 | $11.56 | $11.56 | 161,136 |
| 2019-05-29 | $11.74 | $11.85 | $11.48 | $11.60 | $11.60 | 357,359 |
| 2019-05-28 | $11.85 | $11.98 | $11.47 | $11.79 | $11.79 | 538,195 |
| 2019-05-24 | $11.87 | $12.00 | $11.61 | $11.84 | $11.84 | 291,816 |
| 2019-05-23 | $11.55 | $11.84 | $11.33 | $11.81 | $11.81 | 346,530 |
| 2019-05-22 | $11.87 | $12.16 | $11.53 | $11.67 | $11.67 | 303,644 |
| 2019-05-21 | $12.02 | $12.16 | $11.78 | $11.90 | $11.90 | 265,971 |
| 2019-05-20 | $12.44 | $12.48 | $11.94 | $11.97 | $11.97 | 387,683 |
| 2019-05-17 | $12.55 | $12.71 | $12.33 | $12.51 | $12.51 | 472,320 |
| 2019-05-16 | $13.13 | $13.26 | $12.60 | $12.67 | $12.67 | 363,289 |
| 2019-05-15 | $13.42 | $13.55 | $12.39 | $13.13 | $13.13 | 553,614 |
| 2019-05-14 | $13.62 | $13.85 | $13.32 | $13.51 | $13.51 | 323,438 |
| 2019-05-13 | $13.97 | $13.97 | $13.47 | $13.58 | $13.58 | 309,857 |
| 2019-05-10 | $14.70 | $14.84 | $13.92 | $14.12 | $14.12 | 366,530 |
| 2019-05-09 | $13.86 | $15.01 | $13.63 | $14.76 | $14.76 | 540,333 |
| 2019-05-08 | $13.98 | $14.56 | $13.90 | $14.05 | $14.05 | 404,486 |
| 2019-05-07 | $14.67 | $14.75 | $13.78 | $13.98 | $13.98 | 300,556 |
| 2019-05-06 | $13.80 | $14.79 | $13.60 | $14.69 | $14.69 | 287,506 |
| 2019-05-03 | $14.16 | $14.23 | $13.40 | $13.97 | $13.97 | 364,551 |
| 2019-05-02 | $13.78 | $14.08 | $13.42 | $13.90 | $13.90 | 221,992 |
| 2019-05-01 | $13.95 | $14.06 | $13.62 | $13.82 | $13.82 | 398,359 |
| 2019-04-30 | $14.96 | $15.07 | $13.78 | $13.93 | $13.93 | 361,399 |
| 2019-04-29 | $15.00 | $15.35 | $14.76 | $15.01 | $15.01 | 207,382 |
| 2019-04-26 | $14.57 | $15.11 | $14.47 | $14.99 | $14.99 | 161,904 |
| 2019-04-25 | $14.47 | $14.79 | $14.20 | $14.57 | $14.57 | 175,806 |
| 2019-04-24 | $14.74 | $15.01 | $14.47 | $14.48 | $14.48 | 222,630 |
| 2019-04-23 | $14.18 | $15.05 | $14.06 | $14.83 | $14.83 | 457,394 |
| 2019-04-22 | $13.56 | $14.16 | $13.55 | $14.15 | $14.15 | 301,381 |
| 2019-04-18 | $13.58 | $13.88 | $13.23 | $13.52 | $13.52 | 425,250 |
| 2019-04-17 | $14.50 | $14.61 | $13.30 | $13.61 | $13.61 | 505,245 |
| 2019-04-16 | $14.69 | $15.00 | $14.24 | $14.40 | $14.40 | 521,189 |
| 2019-04-15 | $16.60 | $16.73 | $14.64 | $14.66 | $14.66 | 619,130 |
| 2019-04-12 | $16.65 | $17.03 | $16.27 | $16.59 | $16.59 | 482,100 |
| 2019-04-11 | $16.36 | $16.46 | $16.13 | $16.33 | $16.33 | 339,719 |
| 2019-04-10 | $15.90 | $16.43 | $15.85 | $16.40 | $16.40 | 283,031 |
| 2019-04-09 | $16.07 | $16.38 | $15.60 | $16.09 | $16.09 | 326,096 |
| 2019-04-08 | $16.37 | $16.40 | $16.03 | $16.17 | $16.17 | 244,661 |
| 2019-04-05 | $16.11 | $16.74 | $16.11 | $16.41 | $16.41 | 286,402 |
| 2019-04-04 | $15.71 | $16.10 | $15.55 | $16.07 | $16.07 | 298,280 |
| 2019-04-03 | $15.76 | $16.07 | $15.61 | $15.70 | $15.70 | 369,737 |
| 2019-04-02 | $15.13 | $15.82 | $14.82 | $15.73 | $15.73 | 364,178 |
| 2019-04-01 | $15.26 | $15.44 | $14.97 | $15.12 | $15.12 | 281,509 |
| 2019-03-29 | $15.75 | $15.75 | $14.56 | $15.14 | $15.14 | 882,951 |
| 2019-03-28 | $15.46 | $15.85 | $15.30 | $15.65 | $15.65 | 267,069 |
| 2019-03-27 | $15.59 | $15.98 | $15.26 | $15.33 | $15.33 | 285,918 |
| 2019-03-26 | $15.59 | $15.86 | $15.37 | $15.64 | $15.64 | 316,419 |
| 2019-03-25 | $15.82 | $15.91 | $15.10 | $15.17 | $15.17 | 431,626 |
| 2019-03-22 | $16.98 | $17.13 | $15.61 | $15.80 | $15.80 | 550,131 |
| 2019-03-21 | $17.48 | $17.95 | $16.97 | $17.00 | $17.00 | 373,407 |
| 2019-03-20 | $17.35 | $18.01 | $17.35 | $17.60 | $17.60 | 425,226 |
| 2019-03-19 | $17.63 | $17.79 | $17.19 | $17.34 | $17.34 | 413,759 |
| 2019-03-18 | $17.07 | $18.03 | $16.96 | $17.59 | $17.59 | 446,619 |
| 2019-03-15 | $17.34 | $17.64 | $16.85 | $16.98 | $16.98 | 556,207 |
| 2019-03-14 | $17.50 | $17.85 | $17.29 | $17.34 | $17.34 | 270,670 |
| 2019-03-13 | $17.21 | $17.93 | $17.00 | $17.51 | $17.51 | 420,855 |
| 2019-03-12 | $17.47 | $17.66 | $16.78 | $17.15 | $17.15 | 529,527 |
| 2019-03-11 | $18.09 | $18.25 | $17.40 | $17.49 | $17.49 | 423,087 |
| 2019-03-08 | $17.85 | $18.16 | $17.54 | $18.07 | $18.07 | 409,596 |
| 2019-03-07 | $17.76 | $18.18 | $17.69 | $17.99 | $17.99 | 342,652 |
| 2019-03-06 | $18.36 | $18.46 | $17.30 | $17.78 | $17.78 | 528,879 |
| 2019-03-05 | $18.10 | $18.88 | $17.97 | $18.35 | $18.35 | 487,600 |
| 2019-03-04 | $18.26 | $18.42 | $17.42 | $18.17 | $18.17 | 529,190 |
| 2019-03-01 | $17.67 | $18.70 | $16.90 | $18.29 | $18.29 | 1,035,245 |
| 2019-02-28 | $16.00 | $17.89 | $15.02 | $17.59 | $17.59 | 1,948,700 |
| 2019-02-27 | $14.89 | $15.22 | $14.24 | $14.45 | $14.45 | 761,461 |
| 2019-02-26 | $15.20 | $15.35 | $14.78 | $14.84 | $14.84 | 304,226 |
| 2019-02-25 | $15.56 | $15.80 | $15.04 | $15.22 | $15.22 | 290,265 |
| 2019-02-22 | $15.18 | $15.61 | $15.11 | $15.51 | $15.51 | 302,073 |
| 2019-02-21 | $14.94 | $15.23 | $14.72 | $15.09 | $15.09 | 205,844 |
| 2019-02-20 | $15.05 | $15.29 | $14.87 | $14.98 | $14.98 | 224,660 |
| 2019-02-19 | $14.74 | $15.39 | $14.65 | $15.04 | $15.04 | 384,913 |
| 2019-02-15 | $14.02 | $15.16 | $13.96 | $14.79 | $14.79 | 511,961 |
| 2019-02-14 | $13.59 | $14.02 | $13.48 | $13.89 | $13.89 | 338,091 |
| 2019-02-13 | $13.62 | $13.86 | $13.27 | $13.58 | $13.58 | 468,623 |
| 2019-02-12 | $13.87 | $14.03 | $13.10 | $13.64 | $13.64 | 744,855 |
| 2019-02-11 | $14.45 | $14.57 | $13.78 | $13.87 | $13.87 | 478,532 |
| 2019-02-08 | $14.96 | $15.02 | $14.21 | $14.39 | $14.39 | 297,068 |
| 2019-02-07 | $15.14 | $15.31 | $14.80 | $15.02 | $15.02 | 272,084 |
| 2019-02-06 | $15.91 | $16.01 | $14.96 | $15.16 | $15.16 | 413,671 |
| 2019-02-05 | $15.84 | $16.32 | $15.58 | $15.88 | $15.88 | 255,339 |
| 2019-02-04 | $15.77 | $15.99 | $15.51 | $15.72 | $15.72 | 278,568 |
| 2019-02-01 | $16.05 | $16.37 | $15.74 | $15.89 | $15.89 | 380,247 |
| 2019-01-31 | $15.86 | $16.22 | $15.66 | $16.01 | $16.01 | 369,256 |
| 2019-01-30 | $15.71 | $16.12 | $15.55 | $15.89 | $15.89 | 204,789 |
| 2019-01-29 | $15.62 | $16.08 | $15.38 | $15.68 | $15.68 | 198,391 |
| 2019-01-28 | $15.76 | $16.45 | $15.47 | $15.67 | $15.67 | 284,103 |
| 2019-01-25 | $15.36 | $16.28 | $15.34 | $15.90 | $15.90 | 376,688 |
| 2019-01-24 | $15.09 | $15.34 | $15.01 | $15.25 | $15.25 | 134,906 |
| 2019-01-23 | $15.33 | $15.78 | $14.86 | $15.08 | $15.08 | 279,025 |
| 2019-01-22 | $15.63 | $15.64 | $15.11 | $15.32 | $15.32 | 185,987 |
| 2019-01-18 | $16.01 | $16.18 | $15.45 | $15.76 | $15.76 | 256,403 |
| 2019-01-17 | $15.81 | $16.16 | $15.80 | $16.04 | $16.04 | 168,980 |
| 2019-01-16 | $15.57 | $16.15 | $15.57 | $15.88 | $15.88 | 278,854 |
| 2019-01-15 | $15.73 | $16.02 | $15.23 | $15.64 | $15.64 | 283,530 |
| 2019-01-14 | $15.49 | $16.04 | $14.93 | $15.74 | $15.74 | 370,964 |
| 2019-01-11 | $15.76 | $16.11 | $15.64 | $15.95 | $15.95 | 392,233 |
| 2019-01-10 | $15.31 | $15.97 | $15.08 | $15.87 | $15.87 | 387,000 |
| 2019-01-09 | $14.80 | $15.67 | $14.65 | $15.21 | $15.21 | 458,619 |
| 2019-01-08 | $15.10 | $15.24 | $14.25 | $14.80 | $14.80 | 1,033,857 |
| 2019-01-07 | $18.42 | $18.45 | $14.40 | $15.06 | $15.06 | 2,056,330 |
| 2019-01-04 | $17.97 | $18.84 | $17.92 | $18.72 | $18.72 | 393,466 |
| 2019-01-03 | $17.85 | $18.32 | $17.57 | $17.77 | $17.77 | 477,348 |
| 2019-01-02 | $16.92 | $18.30 | $16.28 | $17.80 | $17.80 | 584,415 |
| 2018-12-31 | $16.65 | $17.50 | $16.65 | $17.17 | $17.17 | 396,915 |
| 2018-12-28 | $16.26 | $17.00 | $16.08 | $16.57 | $16.57 | 270,355 |
| 2018-12-27 | $15.65 | $16.50 | $15.46 | $16.26 | $16.26 | 329,711 |
| 2018-12-26 | $15.08 | $15.85 | $15.08 | $15.83 | $15.83 | 288,450 |
| 2018-12-24 | $14.73 | $15.61 | $14.66 | $14.90 | $14.90 | 333,032 |
| 2018-12-21 | $16.11 | $16.24 | $14.75 | $14.78 | $14.78 | 704,015 |
| 2018-12-20 | $16.06 | $16.44 | $15.57 | $16.03 | $16.03 | 410,637 |
| 2018-12-19 | $17.54 | $18.03 | $15.99 | $16.11 | $16.11 | 418,546 |
| 2018-12-18 | $18.13 | $18.23 | $17.50 | $17.55 | $17.55 | 261,941 |
| 2018-12-17 | $18.09 | $18.67 | $17.50 | $17.95 | $17.95 | 537,035 |
| 2018-12-14 | $18.56 | $19.02 | $18.04 | $18.14 | $18.14 | 365,640 |
| 2018-12-13 | $18.61 | $18.92 | $18.03 | $18.71 | $18.71 | 295,093 |
| 2018-12-12 | $18.76 | $19.10 | $18.51 | $18.57 | $18.57 | 338,648 |
| 2018-12-11 | $19.32 | $19.35 | $18.54 | $18.58 | $18.58 | 511,893 |
| 2018-12-10 | $19.16 | $19.50 | $18.49 | $19.20 | $19.20 | 474,782 |
| 2018-12-07 | $19.56 | $19.76 | $18.96 | $19.06 | $19.06 | 493,750 |
| 2018-12-06 | $19.14 | $19.83 | $18.54 | $19.68 | $19.68 | 784,828 |
| 2018-12-04 | $19.13 | $19.51 | $18.36 | $19.30 | $19.30 | 380,218 |
| 2018-12-03 | $19.36 | $19.72 | $19.03 | $19.11 | $19.11 | 357,654 |
| 2018-11-30 | $18.98 | $19.27 | $18.76 | $19.19 | $19.19 | 265,465 |
| 2018-11-29 | $19.44 | $19.59 | $18.56 | $18.98 | $18.98 | 674,074 |
| 2018-11-28 | $18.66 | $19.63 | $18.46 | $19.47 | $19.47 | 396,543 |
| 2018-11-27 | $18.73 | $19.15 | $17.80 | $18.48 | $18.48 | 513,773 |
| 2018-11-26 | $18.50 | $19.54 | $18.09 | $18.96 | $18.96 | 567,782 |
| 2018-11-23 | $17.94 | $18.90 | $17.68 | $18.32 | $18.32 | 236,067 |
| 2018-11-21 | $17.23 | $18.12 | $16.90 | $18.01 | $18.01 | 364,916 |
| 2018-11-20 | $16.82 | $17.93 | $16.75 | $17.15 | $17.15 | 536,586 |
| 2018-11-19 | $17.33 | $17.40 | $16.77 | $17.00 | $17.00 | 338,335 |
| 2018-11-16 | $16.73 | $17.48 | $16.53 | $17.38 | $17.38 | 635,455 |
| 2018-11-15 | $17.06 | $17.11 | $15.87 | $16.85 | $16.85 | 563,385 |
| 2018-11-14 | $17.29 | $17.55 | $16.95 | $17.40 | $17.40 | 519,247 |
| 2018-11-13 | $15.85 | $17.45 | $15.85 | $17.15 | $17.15 | 740,694 |
| 2018-11-12 | $15.26 | $16.05 | $15.21 | $15.85 | $15.85 | 495,524 |
| 2018-11-09 | $14.36 | $15.86 | $13.70 | $15.42 | $15.42 | 1,701,622 |
| 2018-11-08 | $15.56 | $15.78 | $14.74 | $15.56 | $15.56 | 356,908 |
| 2018-11-07 | $15.62 | $16.19 | $15.33 | $15.48 | $15.48 | 377,701 |
| 2018-11-06 | $15.49 | $17.03 | $15.22 | $15.60 | $15.60 | 339,984 |
| 2018-11-05 | $16.45 | $16.66 | $15.27 | $15.47 | $15.47 | 383,241 |
| 2018-11-02 | $16.85 | $17.06 | $16.21 | $16.38 | $16.38 | 228,811 |
| 2018-11-01 | $16.06 | $16.81 | $16.01 | $16.76 | $16.76 | 246,192 |
| 2018-10-31 | $16.79 | $16.85 | $16.00 | $16.05 | $16.05 | 322,704 |
| 2018-10-30 | $16.57 | $16.83 | $16.33 | $16.52 | $16.52 | 259,125 |
| 2018-10-29 | $16.57 | $16.82 | $16.18 | $16.58 | $16.58 | 390,531 |
| 2018-10-26 | $16.06 | $16.41 | $15.64 | $16.32 | $16.32 | 192,281 |
| 2018-10-25 | $16.28 | $16.49 | $15.79 | $16.36 | $16.36 | 307,639 |
| 2018-10-24 | $17.07 | $17.37 | $16.26 | $16.28 | $16.28 | 375,583 |
| 2018-10-23 | $16.13 | $17.18 | $15.92 | $16.95 | $16.95 | 576,469 |
| 2018-10-22 | $16.48 | $16.74 | $15.94 | $16.49 | $16.49 | 392,135 |
| 2018-10-19 | $16.75 | $17.16 | $16.19 | $16.40 | $16.40 | 499,755 |
| 2018-10-18 | $17.57 | $17.84 | $16.82 | $16.90 | $16.90 | 369,725 |
| 2018-10-17 | $17.64 | $17.74 | $17.06 | $17.69 | $17.69 | 217,067 |
| 2018-10-16 | $16.89 | $17.78 | $16.81 | $17.67 | $17.67 | 253,404 |
| 2018-10-15 | $16.94 | $17.01 | $16.38 | $16.89 | $16.89 | 359,430 |
| 2018-10-12 | $17.36 | $17.46 | $16.43 | $16.95 | $16.95 | 311,040 |
| 2018-10-11 | $17.24 | $17.46 | $16.72 | $17.02 | $17.02 | 375,608 |
| 2018-10-10 | $17.29 | $17.68 | $16.83 | $17.20 | $17.20 | 506,029 |
| 2018-10-09 | $16.97 | $17.78 | $16.69 | $17.20 | $17.20 | 533,966 |
| 2018-10-08 | $17.13 | $17.35 | $16.68 | $16.98 | $16.98 | 327,441 |
| 2018-10-05 | $16.75 | $18.40 | $16.68 | $17.08 | $17.08 | 638,579 |
| 2018-10-04 | $17.01 | $17.33 | $16.18 | $16.67 | $16.67 | 623,827 |
| 2018-10-03 | $15.43 | $17.55 | $15.43 | $17.07 | $17.07 | 920,493 |
| 2018-10-02 | $14.81 | $15.47 | $14.60 | $15.34 | $15.34 | 386,587 |
| 2018-10-01 | $14.74 | $15.38 | $14.60 | $14.93 | $14.93 | 436,403 |
| 2018-09-28 | $14.82 | $15.18 | $14.45 | $14.74 | $14.74 | 422,686 |
| 2018-09-27 | $14.28 | $15.20 | $14.14 | $14.82 | $14.82 | 523,513 |
| 2018-09-26 | $15.22 | $15.22 | $14.20 | $14.23 | $14.23 | 431,973 |
| 2018-09-25 | $15.72 | $15.88 | $15.24 | $15.24 | $15.24 | 266,292 |
| 2018-09-24 | $15.30 | $15.77 | $15.07 | $15.77 | $15.77 | 249,069 |
| 2018-09-21 | $15.70 | $15.86 | $14.93 | $15.30 | $15.30 | 823,463 |
| 2018-09-20 | $14.97 | $15.75 | $14.94 | $15.68 | $15.68 | 342,892 |
| 2018-09-19 | $14.28 | $15.10 | $14.20 | $14.88 | $14.88 | 437,115 |
| 2018-09-18 | $14.21 | $14.53 | $14.00 | $14.20 | $14.20 | 475,805 |
| 2018-09-17 | $15.32 | $15.50 | $14.10 | $14.16 | $14.16 | 412,706 |
| 2018-09-14 | $15.52 | $15.83 | $15.26 | $15.32 | $15.32 | 298,675 |
| 2018-09-13 | $15.87 | $16.00 | $15.42 | $15.55 | $15.55 | 248,918 |
| 2018-09-12 | $15.42 | $15.92 | $15.27 | $15.80 | $15.80 | 371,358 |
| 2018-09-11 | $15.87 | $15.90 | $15.22 | $15.41 | $15.41 | 361,043 |
| 2018-09-10 | $15.86 | $16.16 | $15.69 | $15.86 | $15.86 | 248,510 |
| 2018-09-07 | $15.27 | $16.27 | $15.20 | $15.81 | $15.81 | 477,083 |
| 2018-09-06 | $15.76 | $16.17 | $15.22 | $15.32 | $15.32 | 458,557 |
| 2018-09-05 | $16.41 | $16.41 | $15.70 | $15.71 | $15.71 | 421,010 |
| 2018-09-04 | $17.05 | $17.05 | $15.28 | $16.45 | $16.45 | 652,544 |
| 2018-08-31 | $16.65 | $17.20 | $16.51 | $17.10 | $17.10 | 222,420 |
| 2018-08-30 | $17.10 | $17.43 | $16.33 | $16.72 | $16.72 | 391,342 |
| 2018-08-29 | $17.09 | $17.52 | $16.67 | $17.10 | $17.10 | 444,016 |
| 2018-08-28 | $16.66 | $17.11 | $15.92 | $17.00 | $17.00 | 437,293 |
| 2018-08-27 | $16.87 | $16.88 | $16.30 | $16.62 | $16.62 | 327,091 |
| 2018-08-24 | $16.30 | $16.95 | $16.23 | $16.72 | $16.72 | 315,589 |
| 2018-08-23 | $16.85 | $16.96 | $16.22 | $16.25 | $16.25 | 289,594 |
| 2018-08-22 | $16.99 | $17.18 | $16.70 | $16.87 | $16.87 | 236,602 |
| 2018-08-21 | $16.67 | $17.07 | $16.59 | $16.98 | $16.98 | 363,507 |
| 2018-08-20 | $16.84 | $16.96 | $16.35 | $16.55 | $16.55 | 312,096 |
| 2018-08-17 | $16.53 | $16.86 | $16.11 | $16.84 | $16.84 | 407,779 |
| 2018-08-16 | $16.29 | $16.52 | $15.98 | $16.50 | $16.50 | 407,175 |
| 2018-08-15 | $17.10 | $17.23 | $15.50 | $16.19 | $16.19 | 852,777 |
| 2018-08-14 | $18.44 | $18.89 | $17.19 | $17.28 | $17.28 | 546,008 |
| 2018-08-13 | $17.98 | $18.85 | $17.98 | $18.38 | $18.38 | 487,266 |
| 2018-08-10 | $17.50 | $18.34 | $17.38 | $18.03 | $18.03 | 970,816 |
| 2018-08-09 | $18.20 | $18.76 | $17.28 | $17.68 | $17.68 | 1,311,376 |
| 2018-08-08 | $18.80 | $19.18 | $18.50 | $19.03 | $19.03 | 517,139 |
| 2018-08-07 | $18.45 | $18.86 | $18.11 | $18.75 | $18.75 | 378,847 |
| 2018-08-06 | $18.31 | $18.60 | $18.01 | $18.34 | $18.34 | 246,245 |
| 2018-08-03 | $19.59 | $19.59 | $17.82 | $18.27 | $18.27 | 750,464 |
| 2018-08-02 | $19.21 | $20.07 | $18.78 | $19.56 | $19.56 | 224,120 |
| 2018-08-01 | $19.15 | $19.63 | $19.09 | $19.29 | $19.29 | 273,585 |
| 2018-07-31 | $18.73 | $19.63 | $18.73 | $19.27 | $19.27 | 428,835 |
| 2018-07-30 | $18.60 | $18.64 | $17.65 | $18.56 | $18.56 | 473,702 |
| 2018-07-27 | $20.03 | $20.08 | $18.59 | $18.64 | $18.64 | 465,769 |
| 2018-07-26 | $20.11 | $20.30 | $19.63 | $20.06 | $20.06 | 279,933 |
| 2018-07-25 | $19.70 | $20.35 | $19.50 | $19.99 | $19.99 | 514,060 |
| 2018-07-24 | $20.61 | $20.85 | $19.47 | $19.59 | $19.59 | 482,211 |
| 2018-07-23 | $20.19 | $21.20 | $19.94 | $20.61 | $20.61 | 646,353 |
| 2018-07-20 | $19.95 | $20.65 | $19.80 | $20.15 | $20.15 | 445,954 |
| 2018-07-19 | $19.37 | $20.07 | $19.18 | $20.02 | $20.02 | 316,479 |
| 2018-07-18 | $19.04 | $19.88 | $18.35 | $19.54 | $19.54 | 628,603 |
| 2018-07-17 | $19.37 | $19.61 | $18.56 | $19.10 | $19.10 | 367,681 |
| 2018-07-16 | $19.61 | $19.64 | $18.98 | $19.40 | $19.40 | 459,674 |
| 2018-07-13 | $19.89 | $20.35 | $19.32 | $19.74 | $19.74 | 794,046 |
| 2018-07-12 | $19.24 | $20.05 | $19.21 | $19.98 | $19.98 | 578,829 |
| 2018-07-11 | $18.97 | $19.58 | $18.70 | $19.08 | $19.08 | 1,025,666 |
| 2018-07-10 | $19.30 | $19.44 | $18.49 | $19.02 | $19.02 | 1,832,600 |
| 2018-07-09 | $21.01 | $21.44 | $19.02 | $19.26 | $19.26 | 2,364,834 |
| 2018-07-06 | $22.92 | $22.95 | $21.03 | $21.14 | $21.14 | 1,171,512 |
| 2018-07-05 | $24.14 | $24.31 | $22.93 | $23.00 | $23.00 | 404,815 |
| 2018-07-03 | $24.39 | $24.39 | $23.78 | $23.99 | $23.99 | 149,815 |
| 2018-07-02 | $23.62 | $24.44 | $23.60 | $24.30 | $24.30 | 313,992 |
| 2018-06-29 | $24.55 | $25.13 | $23.71 | $23.85 | $23.85 | 504,695 |
| 2018-06-28 | $24.72 | $24.98 | $23.69 | $24.38 | $24.38 | 285,159 |
| 2018-06-27 | $25.68 | $25.93 | $24.37 | $24.79 | $24.79 | 431,830 |
| 2018-06-26 | $25.23 | $25.82 | $24.55 | $25.80 | $25.80 | 356,635 |
| 2018-06-25 | $26.25 | $26.43 | $24.42 | $25.15 | $25.15 | 556,078 |
| 2018-06-22 | $27.84 | $28.25 | $25.90 | $26.62 | $26.62 | 1,869,926 |
| 2018-06-21 | $28.50 | $28.69 | $26.69 | $27.85 | $27.85 | 384,351 |
| 2018-06-20 | $26.93 | $28.91 | $26.66 | $28.29 | $28.29 | 885,117 |
| 2018-06-19 | $26.56 | $26.87 | $26.10 | $26.66 | $26.66 | 251,311 |
| 2018-06-18 | $26.45 | $26.95 | $26.01 | $26.69 | $26.69 | 420,838 |
| 2018-06-15 | $26.30 | $26.93 | $25.94 | $26.45 | $26.45 | 461,080 |
| 2018-06-14 | $27.23 | $27.50 | $25.82 | $26.32 | $26.32 | 601,694 |
| 2018-06-13 | $27.00 | $28.00 | $26.17 | $27.48 | $27.48 | 640,175 |
| 2018-06-12 | $25.52 | $27.29 | $24.93 | $26.74 | $26.74 | 827,331 |
| 2018-06-11 | $25.29 | $25.66 | $24.68 | $24.96 | $24.96 | 429,970 |
| 2018-06-08 | $24.83 | $25.86 | $24.51 | $25.36 | $25.36 | 287,639 |
| 2018-06-07 | $25.08 | $25.30 | $24.14 | $24.77 | $24.77 | 221,960 |
| 2018-06-06 | $24.64 | $26.04 | $24.61 | $25.01 | $25.01 | 583,652 |
| 2018-06-05 | $24.17 | $24.82 | $23.80 | $24.56 | $24.56 | 278,445 |
| 2018-06-04 | $24.41 | $24.56 | $23.73 | $24.34 | $24.34 | 294,294 |
| 2018-06-01 | $22.78 | $24.72 | $22.14 | $24.37 | $24.37 | 741,468 |
| 2018-05-31 | $23.34 | $23.48 | $22.07 | $22.62 | $22.62 | 572,748 |
| 2018-05-30 | $23.55 | $24.11 | $23.34 | $23.46 | $23.46 | 448,148 |
| 2018-05-29 | $24.63 | $24.90 | $23.19 | $23.54 | $23.54 | 440,384 |
| 2018-05-25 | $24.68 | $24.99 | $24.38 | $24.62 | $24.62 | 220,642 |
| 2018-05-24 | $24.96 | $25.14 | $24.40 | $24.95 | $24.95 | 185,318 |
| 2018-05-23 | $25.10 | $25.88 | $24.95 | $25.02 | $25.02 | 299,827 |
| 2018-05-22 | $25.71 | $25.80 | $25.09 | $25.18 | $25.18 | 217,380 |
| 2018-05-21 | $25.90 | $26.36 | $25.48 | $25.59 | $25.59 | 255,763 |
| 2018-05-18 | $25.34 | $25.92 | $24.83 | $25.72 | $25.72 | 332,537 |
| 2018-05-17 | $24.57 | $25.33 | $24.19 | $25.20 | $25.20 | 287,938 |
| 2018-05-16 | $25.24 | $25.24 | $23.90 | $24.56 | $24.56 | 575,327 |
| 2018-05-15 | $24.77 | $25.60 | $24.31 | $25.26 | $25.26 | 365,886 |
| 2018-05-14 | $25.62 | $26.35 | $24.43 | $25.10 | $25.10 | 658,936 |
| 2018-05-11 | $25.79 | $26.99 | $24.63 | $25.49 | $25.49 | 540,458 |
| 2018-05-10 | $24.22 | $27.00 | $24.00 | $25.79 | $25.79 | 1,286,816 |
| 2018-05-09 | $23.47 | $24.48 | $22.29 | $23.94 | $23.94 | 534,436 |
| 2018-05-08 | $23.28 | $23.47 | $22.02 | $23.11 | $23.11 | 371,082 |
| 2018-05-07 | $22.38 | $23.79 | $22.38 | $23.33 | $23.33 | 421,878 |
| 2018-05-04 | $22.59 | $22.95 | $21.64 | $22.16 | $22.16 | 402,006 |
| 2018-05-03 | $24.37 | $24.37 | $22.59 | $22.65 | $22.65 | 311,554 |
| 2018-05-02 | $23.83 | $25.03 | $23.83 | $24.45 | $24.45 | 272,759 |
| 2018-05-01 | $23.66 | $24.02 | $23.06 | $24.00 | $24.00 | 188,545 |
| 2018-04-30 | $24.21 | $25.15 | $23.45 | $23.65 | $23.65 | 546,176 |
| 2018-04-27 | $23.42 | $24.19 | $23.13 | $24.09 | $24.09 | 183,394 |
| 2018-04-26 | $23.66 | $23.88 | $23.23 | $23.31 | $23.31 | 222,646 |
| 2018-04-25 | $23.60 | $23.99 | $22.90 | $23.39 | $23.39 | 251,846 |
| 2018-04-24 | $24.43 | $24.91 | $23.29 | $23.53 | $23.53 | 195,915 |
| 2018-04-23 | $24.64 | $24.94 | $23.83 | $24.21 | $24.21 | 184,617 |
| 2018-04-20 | $25.34 | $25.38 | $24.36 | $24.67 | $24.67 | 245,840 |
| 2018-04-19 | $24.63 | $26.01 | $24.48 | $25.43 | $25.43 | 582,004 |
| 2018-04-18 | $24.85 | $25.65 | $23.75 | $24.89 | $24.89 | 487,216 |
| 2018-04-17 | $23.45 | $25.12 | $23.41 | $24.80 | $24.80 | 468,495 |
| 2018-04-16 | $23.61 | $23.69 | $22.15 | $23.20 | $23.20 | 390,487 |
| 2018-04-13 | $23.63 | $23.63 | $22.78 | $23.28 | $23.28 | 257,830 |
| 2018-04-12 | $22.74 | $23.84 | $22.26 | $23.53 | $23.53 | 353,784 |
| 2018-04-11 | $23.03 | $23.40 | $22.39 | $22.64 | $22.64 | 346,600 |
| 2018-04-10 | $22.11 | $23.47 | $21.01 | $23.20 | $23.20 | 548,712 |
| 2018-04-09 | $21.88 | $23.17 | $21.57 | $21.79 | $21.79 | 564,862 |
| 2018-04-06 | $24.40 | $24.52 | $20.81 | $21.81 | $21.81 | 1,007,861 |
| 2018-04-05 | $24.17 | $24.61 | $22.78 | $24.21 | $24.21 | 994,294 |
| 2018-04-04 | $23.91 | $25.11 | $23.27 | $24.03 | $24.03 | 399,977 |
| 2018-04-03 | $23.94 | $24.65 | $21.94 | $24.18 | $24.18 | 589,394 |
| 2018-04-02 | $25.50 | $25.63 | $23.44 | $23.64 | $23.64 | 396,158 |
| 2018-03-29 | $25.31 | $26.02 | $24.57 | $25.55 | $25.55 | 317,468 |
| 2018-03-28 | $26.50 | $26.99 | $24.47 | $25.06 | $25.06 | 495,917 |
| 2018-03-27 | $27.75 | $27.75 | $26.21 | $26.44 | $26.44 | 301,803 |
| 2018-03-26 | $26.91 | $27.84 | $26.38 | $27.73 | $27.73 | 387,337 |
| 2018-03-23 | $27.05 | $27.65 | $26.52 | $26.54 | $26.54 | 353,471 |
| 2018-03-22 | $26.61 | $27.50 | $26.15 | $27.05 | $27.05 | 360,199 |
| 2018-03-21 | $26.44 | $27.15 | $25.83 | $26.98 | $26.98 | 243,283 |
| 2018-03-20 | $26.92 | $26.92 | $25.35 | $26.40 | $26.40 | 501,680 |
| 2018-03-19 | $27.00 | $27.36 | $26.10 | $27.08 | $27.08 | 431,803 |
| 2018-03-16 | $26.80 | $27.90 | $26.52 | $27.00 | $27.00 | 853,332 |
| 2018-03-15 | $27.30 | $27.50 | $26.51 | $26.86 | $26.86 | 352,232 |
| 2018-03-14 | $27.51 | $27.99 | $25.81 | $27.31 | $27.31 | 766,400 |
| 2018-03-13 | $26.42 | $27.99 | $26.35 | $27.59 | $27.59 | 542,129 |
| 2018-03-12 | $26.96 | $28.43 | $26.27 | $26.32 | $26.32 | 752,872 |
| 2018-03-09 | $29.45 | $29.90 | $26.18 | $26.80 | $26.80 | 1,174,647 |
| 2018-03-08 | $26.00 | $29.42 | $24.12 | $29.21 | $29.21 | 2,135,849 |
| 2018-03-07 | $24.17 | $24.96 | $22.71 | $23.76 | $23.76 | 715,623 |
| 2018-03-06 | $25.30 | $25.44 | $24.21 | $24.77 | $24.77 | 284,516 |
| 2018-03-05 | $24.63 | $25.54 | $24.09 | $25.28 | $25.28 | 352,497 |
| 2018-03-02 | $23.76 | $24.93 | $23.32 | $24.82 | $24.82 | 475,777 |
| 2018-03-01 | $23.93 | $24.44 | $23.34 | $24.09 | $24.09 | 434,673 |
| 2018-02-28 | $25.33 | $25.72 | $23.97 | $23.99 | $23.99 | 570,933 |
| 2018-02-27 | $24.64 | $25.45 | $24.64 | $25.34 | $25.34 | 376,328 |
| 2018-02-26 | $24.64 | $25.23 | $24.33 | $24.58 | $24.58 | 286,360 |
| 2018-02-23 | $24.05 | $24.66 | $22.61 | $24.50 | $24.50 | 401,639 |
| 2018-02-22 | $24.59 | $25.07 | $23.69 | $23.91 | $23.91 | 429,180 |
| 2018-02-21 | $25.81 | $26.35 | $24.10 | $24.50 | $24.50 | 809,946 |
| 2018-02-20 | $25.61 | $26.41 | $25.35 | $25.70 | $25.70 | 388,351 |
| 2018-02-16 | $25.25 | $26.74 | $25.16 | $25.90 | $25.90 | 414,293 |
| 2018-02-15 | $25.70 | $26.01 | $24.70 | $25.36 | $25.36 | 400,937 |
| 2018-02-14 | $23.59 | $26.04 | $23.50 | $25.50 | $25.50 | 506,444 |
| 2018-02-13 | $23.50 | $24.42 | $22.70 | $24.37 | $24.37 | 392,435 |
| 2018-02-12 | $24.87 | $25.91 | $23.09 | $23.62 | $23.62 | 1,908,695 |
| 2018-02-09 | $21.35 | $22.00 | $19.37 | $21.77 | $21.77 | 705,891 |
| 2018-02-08 | $21.49 | $21.65 | $20.72 | $21.00 | $21.00 | 429,704 |
| 2018-02-07 | $21.99 | $22.35 | $21.25 | $21.43 | $21.43 | 448,201 |
| 2018-02-06 | $20.96 | $22.35 | $20.55 | $21.43 | $21.43 | 494,826 |
| 2018-02-05 | $22.32 | $23.16 | $21.12 | $21.35 | $21.35 | 689,541 |
| 2018-02-02 | $23.48 | $23.51 | $21.34 | $22.60 | $22.60 | 726,759 |
| 2018-02-01 | $23.95 | $24.48 | $23.51 | $23.65 | $23.65 | 455,202 |
| 2018-01-31 | $24.45 | $24.79 | $23.56 | $23.84 | $23.84 | 819,024 |
| 2018-01-30 | $23.01 | $24.57 | $22.51 | $24.23 | $24.23 | 496,873 |
| 2018-01-29 | $23.28 | $24.48 | $23.01 | $23.18 | $23.18 | 396,983 |
| 2018-01-26 | $24.51 | $24.51 | $23.00 | $23.37 | $23.37 | 446,381 |
| 2018-01-25 | $25.12 | $25.20 | $24.00 | $24.35 | $24.35 | 443,202 |
| 2018-01-24 | $25.94 | $26.10 | $23.27 | $24.92 | $24.92 | 1,170,264 |
| 2018-01-23 | $25.27 | $26.77 | $24.83 | $25.73 | $25.73 | 1,712,353 |
| 2018-01-22 | $23.24 | $25.02 | $22.75 | $24.32 | $24.32 | 1,114,346 |
| 2018-01-19 | $21.09 | $23.53 | $21.06 | $23.38 | $23.38 | 1,660,647 |
| 2018-01-18 | $20.99 | $21.30 | $20.19 | $20.21 | $20.21 | 371,708 |
| 2018-01-17 | $21.41 | $21.50 | $20.78 | $20.98 | $20.98 | 571,630 |
| 2018-01-16 | $20.11 | $21.50 | $20.11 | $21.13 | $21.13 | 655,833 |
| 2018-01-12 | $21.00 | $21.38 | $19.40 | $20.02 | $20.02 | 773,815 |
| 2018-01-11 | $18.79 | $20.93 | $18.79 | $20.29 | $20.29 | 858,336 |
| 2018-01-10 | $18.40 | $19.41 | $17.91 | $18.91 | $18.91 | 388,060 |
| 2018-01-09 | $18.19 | $18.49 | $17.90 | $18.49 | $18.49 | 337,763 |
| 2018-01-08 | $18.15 | $18.32 | $17.17 | $18.18 | $18.18 | 322,896 |
| 2018-01-05 | $18.87 | $18.87 | $18.07 | $18.15 | $18.15 | 299,327 |
| 2018-01-04 | $19.23 | $19.38 | $18.47 | $18.82 | $18.82 | 314,695 |
| 2018-01-03 | $18.78 | $19.31 | $18.55 | $19.10 | $19.10 | 333,923 |
| 2018-01-02 | $18.51 | $18.77 | $17.82 | $18.70 | $18.70 | 386,599 |
| 2017-12-29 | $19.07 | $19.25 | $18.36 | $18.46 | $18.46 | 449,728 |
| 2017-12-28 | $19.00 | $19.58 | $18.65 | $19.06 | $19.06 | 319,206 |
| 2017-12-27 | $19.17 | $19.71 | $18.90 | $19.01 | $19.01 | 295,526 |
| 2017-12-26 | $18.66 | $19.45 | $18.48 | $19.14 | $19.14 | 342,801 |
| 2017-12-22 | $18.13 | $19.27 | $18.05 | $18.59 | $18.59 | 404,197 |
| 2017-12-21 | $18.28 | $18.44 | $18.01 | $18.26 | $18.26 | 203,144 |
| 2017-12-20 | $17.95 | $18.42 | $17.78 | $18.21 | $18.21 | 297,077 |
| 2017-12-19 | $17.97 | $18.34 | $17.67 | $17.87 | $17.87 | 286,563 |
| 2017-12-18 | $17.47 | $18.12 | $17.13 | $18.02 | $18.02 | 484,195 |
| 2017-12-15 | $17.29 | $17.72 | $17.07 | $17.43 | $17.43 | 772,950 |
| 2017-12-14 | $17.83 | $18.14 | $17.21 | $17.30 | $17.30 | 422,606 |
| 2017-12-13 | $17.85 | $18.11 | $17.58 | $17.82 | $17.82 | 594,038 |
| 2017-12-12 | $17.86 | $18.08 | $17.21 | $17.91 | $17.91 | 632,000 |
| 2017-12-11 | $17.71 | $17.90 | $17.27 | $17.79 | $17.79 | 790,189 |
| 2017-12-08 | $17.75 | $18.15 | $17.60 | $17.70 | $17.70 | 1,342,032 |
| 2017-12-07 | $17.27 | $18.56 | $17.11 | $18.34 | $18.34 | 1,112,343 |
| 2017-12-06 | $17.69 | $17.69 | $16.50 | $17.21 | $17.21 | 1,145,470 |
| 2017-12-05 | $20.19 | $20.92 | $17.13 | $17.74 | $17.74 | 2,355,317 |
| 2017-12-04 | $17.26 | $17.39 | $16.85 | $16.94 | $16.94 | 469,659 |
| 2017-12-01 | $17.27 | $17.77 | $16.69 | $17.00 | $17.00 | 677,384 |
| 2017-11-30 | $15.92 | $17.69 | $15.92 | $17.26 | $17.26 | 795,698 |
| 2017-11-29 | $16.39 | $16.71 | $15.60 | $15.86 | $15.86 | 605,096 |
| 2017-11-28 | $15.69 | $16.53 | $15.10 | $16.19 | $16.19 | 822,481 |
| 2017-11-27 | $16.81 | $16.98 | $15.15 | $15.52 | $15.52 | 1,191,652 |
| 2017-11-24 | $16.31 | $17.17 | $16.31 | $16.81 | $16.81 | 651,772 |
| 2017-11-22 | $18.61 | $19.13 | $15.09 | $16.30 | $16.30 | 2,848,727 |
| 2017-11-21 | $17.72 | $19.21 | $17.56 | $18.58 | $18.58 | 1,759,758 |
| 2017-11-20 | $17.15 | $17.96 | $17.11 | $17.60 | $17.60 | 681,385 |
| 2017-11-17 | $16.67 | $17.61 | $16.25 | $17.14 | $17.14 | 1,546,575 |
| 2017-11-16 | $15.30 | $16.90 | $15.30 | $16.82 | $16.82 | 1,485,861 |
| 2017-11-15 | $14.16 | $15.85 | $14.00 | $15.14 | $15.14 | 1,222,014 |
| 2017-11-14 | $14.61 | $15.00 | $13.75 | $14.16 | $14.16 | 1,026,456 |
| 2017-11-13 | $14.08 | $15.25 | $13.81 | $14.61 | $14.61 | 1,501,077 |
| 2017-11-10 | $12.69 | $14.57 | $12.49 | $14.09 | $14.09 | 2,270,123 |
| 2017-11-09 | $10.29 | $12.90 | $10.29 | $12.71 | $12.71 | 2,959,503 |
| 2017-11-08 | $10.09 | $10.27 | $9.51 | $10.03 | $10.03 | 925,676 |
| 2017-11-07 | $11.05 | $11.97 | $9.90 | $10.10 | $10.10 | 1,473,183 |
| 2017-11-06 | $9.40 | $10.07 | $9.20 | $9.99 | $9.99 | 607,652 |
| 2017-11-03 | $9.29 | $9.82 | $9.21 | $9.82 | $9.82 | 389,479 |
| 2017-11-02 | $9.50 | $9.56 | $9.20 | $9.30 | $9.30 | 355,852 |
| 2017-11-01 | $10.40 | $10.61 | $9.45 | $9.55 | $9.55 | 613,658 |
| 2017-10-31 | $9.62 | $10.98 | $9.01 | $10.33 | $10.33 | 1,402,689 |
| 2017-10-30 | $9.96 | $10.13 | $9.46 | $9.59 | $9.59 | 386,901 |
| 2017-10-27 | $10.18 | $10.28 | $9.34 | $9.94 | $9.94 | 740,584 |
| 2017-10-26 | $11.13 | $11.17 | $10.05 | $10.22 | $10.22 | 712,911 |
| 2017-10-25 | $11.13 | $11.20 | $10.79 | $11.16 | $11.16 | 297,843 |
| 2017-10-24 | $11.30 | $11.65 | $10.79 | $11.14 | $11.14 | 520,884 |
| 2017-10-23 | $11.74 | $11.77 | $11.16 | $11.30 | $11.30 | 332,738 |
| 2017-10-20 | $11.78 | $11.92 | $11.62 | $11.74 | $11.74 | 311,191 |
| 2017-10-19 | $11.39 | $11.80 | $11.30 | $11.78 | $11.78 | 498,026 |
| 2017-10-18 | $11.16 | $11.62 | $11.11 | $11.40 | $11.40 | 460,636 |
| 2017-10-17 | $11.25 | $11.44 | $11.06 | $11.09 | $11.09 | 211,271 |
| 2017-10-16 | $11.38 | $11.70 | $11.03 | $11.24 | $11.24 | 314,271 |
| 2017-10-13 | $11.92 | $11.92 | $11.30 | $11.36 | $11.36 | 511,746 |
| 2017-10-12 | $11.82 | $12.13 | $11.76 | $11.84 | $11.84 | 428,510 |
| 2017-10-11 | $11.76 | $12.04 | $11.70 | $11.83 | $11.83 | 491,803 |
| 2017-10-10 | $11.88 | $11.98 | $11.42 | $11.66 | $11.66 | 539,268 |
| 2017-10-09 | $11.84 | $12.10 | $11.60 | $11.78 | $11.78 | 500,026 |
| 2017-10-06 | $11.48 | $12.03 | $11.37 | $11.79 | $11.79 | 993,394 |
| 2017-10-05 | $11.86 | $12.48 | $11.33 | $11.38 | $11.38 | 4,636,742 |
| 2017-10-04 | $10.67 | $11.17 | $10.53 | $10.74 | $10.74 | 1,277,981 |
| 2017-10-03 | $10.96 | $10.99 | $10.42 | $10.69 | $10.69 | 316,785 |
| 2017-10-02 | $10.54 | $11.08 | $10.52 | $10.98 | $10.98 | 1,280,546 |
| 2017-09-29 | $10.41 | $10.67 | $10.37 | $10.49 | $10.49 | 396,344 |
| 2017-09-28 | $10.60 | $10.68 | $10.25 | $10.44 | $10.44 | 165,306 |
| 2017-09-27 | $10.33 | $10.67 | $10.25 | $10.59 | $10.59 | 302,124 |
| 2017-09-26 | $10.38 | $10.43 | $10.08 | $10.33 | $10.33 | 157,097 |
| 2017-09-25 | $10.24 | $10.64 | $10.24 | $10.40 | $10.40 | 511,622 |
| 2017-09-22 | $10.07 | $10.36 | $9.94 | $10.31 | $10.31 | 256,806 |
| 2017-09-21 | $9.40 | $10.16 | $9.27 | $10.06 | $10.06 | 449,858 |
| 2017-09-20 | $9.76 | $10.13 | $9.38 | $9.44 | $9.44 | 281,380 |
| 2017-09-19 | $10.22 | $10.44 | $9.68 | $9.69 | $9.69 | 339,579 |
| 2017-09-18 | $10.63 | $10.68 | $9.97 | $10.16 | $10.16 | 229,481 |
| 2017-09-15 | $10.61 | $10.70 | $10.36 | $10.58 | $10.58 | 308,096 |
| 2017-09-14 | $10.51 | $10.64 | $10.42 | $10.62 | $10.62 | 133,489 |
| 2017-09-13 | $10.55 | $10.71 | $10.29 | $10.62 | $10.62 | 156,360 |
| 2017-09-12 | $10.56 | $10.68 | $10.19 | $10.65 | $10.65 | 320,430 |
| 2017-09-11 | $10.51 | $10.69 | $10.15 | $10.58 | $10.58 | 390,874 |
| 2017-09-08 | $10.13 | $10.44 | $10.08 | $10.21 | $10.21 | 266,046 |
| 2017-09-07 | $9.83 | $10.25 | $9.80 | $10.19 | $10.19 | 267,923 |
| 2017-09-06 | $9.87 | $9.93 | $9.53 | $9.74 | $9.74 | 184,621 |
| 2017-09-05 | $9.99 | $10.53 | $9.81 | $9.85 | $9.85 | 419,461 |
| 2017-09-01 | $10.04 | $10.16 | $9.70 | $9.99 | $9.99 | 273,990 |
| 2017-08-31 | $9.76 | $10.12 | $9.71 | $10.04 | $10.04 | 300,660 |
| 2017-08-30 | $9.99 | $10.07 | $9.67 | $9.75 | $9.75 | 250,542 |
| 2017-08-29 | $9.94 | $10.17 | $9.49 | $10.04 | $10.04 | 385,393 |
| 2017-08-28 | $9.71 | $10.14 | $9.62 | $10.04 | $10.04 | 390,505 |
| 2017-08-25 | $9.48 | $9.89 | $9.44 | $9.60 | $9.60 | 292,892 |
| 2017-08-24 | $9.20 | $9.78 | $9.13 | $9.40 | $9.40 | 277,565 |
| 2017-08-23 | $9.34 | $9.47 | $9.03 | $9.15 | $9.15 | 325,031 |
| 2017-08-22 | $9.73 | $9.73 | $9.30 | $9.34 | $9.34 | 348,161 |
| 2017-08-21 | $10.02 | $10.07 | $9.41 | $9.81 | $9.81 | 282,351 |
| 2017-08-18 | $10.19 | $10.42 | $9.99 | $10.07 | $10.07 | 452,851 |
| 2017-08-17 | $10.47 | $10.78 | $10.25 | $10.31 | $10.31 | 307,520 |
| 2017-08-16 | $10.61 | $10.74 | $10.39 | $10.46 | $10.46 | 281,239 |
| 2017-08-15 | $10.39 | $10.72 | $10.32 | $10.53 | $10.53 | 408,257 |
| 2017-08-14 | $10.41 | $10.81 | $10.20 | $10.45 | $10.45 | 296,844 |
| 2017-08-11 | $10.00 | $10.49 | $10.00 | $10.34 | $10.34 | 460,789 |
| 2017-08-10 | $10.99 | $11.19 | $9.80 | $10.02 | $10.02 | 773,175 |
| 2017-08-09 | $10.31 | $10.81 | $9.77 | $9.89 | $9.89 | 533,894 |
| 2017-08-08 | $11.02 | $11.15 | $10.23 | $10.46 | $10.46 | 730,645 |
| 2017-08-07 | $11.25 | $11.61 | $11.07 | $11.37 | $11.37 | 303,268 |
| 2017-08-04 | $11.04 | $11.33 | $10.61 | $11.32 | $11.32 | 398,002 |
| 2017-08-03 | $11.75 | $11.75 | $10.94 | $11.05 | $11.05 | 293,360 |
| 2017-08-02 | $11.46 | $11.90 | $11.29 | $11.73 | $11.73 | 275,606 |
| 2017-08-01 | $12.05 | $12.20 | $11.26 | $11.47 | $11.47 | 388,729 |
| 2017-07-31 | $12.48 | $12.60 | $11.84 | $11.97 | $11.97 | 425,977 |
| 2017-07-28 | $12.44 | $12.80 | $12.20 | $12.48 | $12.48 | 213,321 |
| 2017-07-27 | $12.69 | $12.81 | $12.00 | $12.49 | $12.49 | 360,927 |
| 2017-07-26 | $12.98 | $13.39 | $12.50 | $12.63 | $12.63 | 425,842 |
| 2017-07-25 | $13.25 | $13.31 | $12.86 | $12.98 | $12.98 | 260,115 |
| 2017-07-24 | $12.67 | $13.30 | $12.57 | $13.20 | $13.20 | 264,838 |
| 2017-07-21 | $12.45 | $12.75 | $11.89 | $12.72 | $12.72 | 386,348 |
| 2017-07-20 | $12.60 | $12.72 | $12.30 | $12.39 | $12.39 | 269,274 |
| 2017-07-19 | $12.26 | $12.75 | $11.95 | $12.57 | $12.57 | 585,880 |
| 2017-07-18 | $12.17 | $12.34 | $11.60 | $12.17 | $12.17 | 324,075 |
| 2017-07-17 | $12.21 | $12.44 | $11.96 | $12.24 | $12.24 | 279,849 |
| 2017-07-14 | $12.28 | $12.93 | $12.15 | $12.23 | $12.23 | 293,271 |
| 2017-07-13 | $12.27 | $12.46 | $11.90 | $12.28 | $12.28 | 287,250 |
| 2017-07-12 | $12.70 | $12.95 | $11.91 | $12.21 | $12.21 | 431,224 |
| 2017-07-11 | $12.81 | $13.09 | $12.57 | $12.70 | $12.70 | 301,786 |
| 2017-07-10 | $13.42 | $13.47 | $12.52 | $12.84 | $12.84 | 503,925 |
| 2017-07-07 | $13.04 | $13.45 | $12.68 | $13.43 | $13.43 | 433,440 |
| 2017-07-06 | $13.39 | $13.39 | $12.60 | $12.99 | $12.99 | 506,210 |
| 2017-07-05 | $13.06 | $13.47 | $12.61 | $13.41 | $13.41 | 391,389 |
| 2017-07-03 | $12.49 | $13.07 | $12.24 | $13.05 | $13.05 | 181,088 |
| 2017-06-30 | $11.63 | $12.56 | $11.54 | $12.51 | $12.51 | 545,650 |
| 2017-06-29 | $12.04 | $12.06 | $11.25 | $11.61 | $11.61 | 506,039 |
| 2017-06-28 | $12.44 | $12.62 | $11.80 | $12.07 | $12.07 | 477,870 |
| 2017-06-27 | $12.97 | $13.16 | $12.15 | $12.36 | $12.36 | 490,930 |
| 2017-06-26 | $12.90 | $13.20 | $12.59 | $13.02 | $13.02 | 410,159 |
| 2017-06-23 | $12.07 | $12.87 | $11.90 | $12.84 | $12.84 | 1,581,872 |
| 2017-06-22 | $11.99 | $12.50 | $11.91 | $11.93 | $11.93 | 555,149 |
| 2017-06-21 | $11.39 | $11.98 | $11.03 | $11.91 | $11.91 | 466,827 |
| 2017-06-20 | $11.18 | $12.03 | $11.18 | $11.27 | $11.27 | 571,675 |
| 2017-06-19 | $10.70 | $11.21 | $10.42 | $11.12 | $11.12 | 396,308 |
| 2017-06-16 | $10.24 | $10.62 | $9.99 | $10.61 | $10.61 | 343,431 |
| 2017-06-15 | $10.21 | $10.84 | $10.13 | $10.29 | $10.29 | 283,151 |
| 2017-06-14 | $10.04 | $10.52 | $9.82 | $10.29 | $10.29 | 318,507 |
| 2017-06-13 | $10.15 | $10.40 | $9.87 | $10.04 | $10.04 | 458,319 |
| 2017-06-12 | $10.55 | $10.69 | $9.81 | $10.14 | $10.14 | 484,247 |
| 2017-06-09 | $10.61 | $12.27 | $10.30 | $10.48 | $10.48 | 1,552,829 |
| 2017-06-08 | $9.76 | $10.31 | $9.70 | $10.01 | $10.01 | 349,349 |
| 2017-06-07 | $10.33 | $10.63 | $9.62 | $9.74 | $9.74 | 513,686 |
| 2017-06-06 | $9.35 | $10.37 | $9.32 | $10.30 | $10.30 | 341,122 |
| 2017-06-05 | $9.55 | $9.55 | $9.07 | $9.35 | $9.35 | 307,909 |
| 2017-06-02 | $9.25 | $9.78 | $9.14 | $9.53 | $9.53 | 311,041 |
| 2017-06-01 | $8.23 | $9.24 | $8.12 | $9.17 | $9.17 | 327,336 |
| 2017-05-31 | $8.34 | $8.57 | $8.01 | $8.22 | $8.22 | 167,878 |
| 2017-05-30 | $8.78 | $8.80 | $8.25 | $8.32 | $8.32 | 159,866 |
| 2017-05-26 | $9.11 | $9.11 | $8.73 | $8.80 | $8.80 | 196,646 |
| 2017-05-25 | $9.30 | $9.47 | $9.01 | $9.15 | $9.15 | 210,172 |
| 2017-05-24 | $9.22 | $9.56 | $9.10 | $9.33 | $9.33 | 458,577 |
| 2017-05-23 | $8.49 | $9.21 | $8.26 | $9.18 | $9.18 | 367,575 |
| 2017-05-22 | $8.68 | $8.83 | $8.38 | $8.44 | $8.44 | 191,869 |
| 2017-05-19 | $8.78 | $9.02 | $8.60 | $8.66 | $8.66 | 239,690 |
| 2017-05-18 | $8.99 | $9.14 | $8.70 | $8.80 | $8.80 | 331,565 |
| 2017-05-17 | $9.43 | $9.43 | $8.91 | $8.97 | $8.97 | 344,704 |
| 2017-05-16 | $9.45 | $9.87 | $9.43 | $9.54 | $9.54 | 337,492 |
| 2017-05-15 | $9.41 | $9.60 | $9.12 | $9.13 | $9.13 | 238,204 |
| 2017-05-12 | $9.20 | $9.58 | $9.02 | $9.42 | $9.42 | 292,756 |
| 2017-05-11 | $8.00 | $9.37 | $7.88 | $9.21 | $9.21 | 934,680 |
| 2017-05-10 | $8.23 | $8.49 | $7.84 | $8.36 | $8.36 | 407,178 |
| 2017-05-09 | $7.74 | $8.20 | $7.37 | $8.19 | $8.19 | 445,004 |
| 2017-05-08 | $8.11 | $8.13 | $7.52 | $7.59 | $7.59 | 513,880 |
| 2017-05-05 | $8.50 | $8.60 | $7.89 | $8.10 | $8.10 | 733,703 |
| 2017-05-04 | $8.83 | $8.94 | $8.35 | $8.50 | $8.50 | 394,461 |
| 2017-05-03 | $9.08 | $9.23 | $8.71 | $8.83 | $8.83 | 404,836 |
| 2017-05-02 | $9.78 | $9.78 | $8.98 | $9.12 | $9.12 | 559,656 |
| 2017-05-01 | $9.84 | $9.91 | $9.67 | $9.73 | $9.73 | 207,288 |
| 2017-04-28 | $10.02 | $10.06 | $9.63 | $9.81 | $9.81 | 139,135 |
| 2017-04-27 | $10.05 | $10.19 | $9.83 | $10.02 | $10.02 | 370,411 |
| 2017-04-26 | $10.10 | $10.29 | $9.90 | $10.05 | $10.05 | 292,445 |
| 2017-04-25 | $10.23 | $10.40 | $10.07 | $10.13 | $10.13 | 282,439 |
| 2017-04-24 | $10.32 | $10.37 | $9.96 | $10.13 | $10.13 | 238,590 |
| 2017-04-21 | $10.06 | $10.35 | $9.98 | $10.24 | $10.24 | 664,019 |
| 2017-04-20 | $9.91 | $10.19 | $9.82 | $10.05 | $10.05 | 266,060 |
| 2017-04-19 | $9.76 | $10.24 | $9.64 | $9.88 | $9.88 | 464,626 |
| 2017-04-18 | $9.92 | $10.16 | $9.57 | $9.73 | $9.73 | 432,685 |
| 2017-04-17 | $10.00 | $10.01 | $9.60 | $9.99 | $9.99 | 289,739 |
| 2017-04-13 | $9.73 | $10.04 | $9.63 | $9.99 | $9.99 | 208,312 |
| 2017-04-12 | $9.73 | $9.93 | $9.52 | $9.74 | $9.74 | 328,595 |
| 2017-04-11 | $9.76 | $10.28 | $9.58 | $9.79 | $9.79 | 284,990 |
| 2017-04-10 | $9.88 | $10.01 | $9.54 | $9.78 | $9.78 | 288,150 |
| 2017-04-07 | $10.09 | $10.13 | $9.61 | $9.81 | $9.81 | 500,460 |
| 2017-04-06 | $9.69 | $10.14 | $9.50 | $10.12 | $10.12 | 487,609 |
| 2017-04-05 | $9.52 | $9.97 | $9.04 | $9.71 | $9.71 | 794,660 |
| 2017-04-04 | $9.86 | $10.33 | $9.50 | $9.54 | $9.54 | 574,998 |
| 2017-04-03 | $10.07 | $10.28 | $9.39 | $9.79 | $9.79 | 581,330 |
| 2017-03-31 | $10.85 | $10.85 | $9.88 | $10.06 | $10.06 | 761,730 |
| 2017-03-30 | $11.23 | $11.50 | $10.67 | $10.79 | $10.79 | 404,055 |
| 2017-03-29 | $11.60 | $11.62 | $10.92 | $11.21 | $11.21 | 470,312 |
| 2017-03-28 | $11.33 | $11.83 | $10.89 | $11.60 | $11.60 | 534,157 |
| 2017-03-27 | $11.14 | $11.41 | $10.60 | $11.30 | $11.30 | 773,269 |
| 2017-03-24 | $12.80 | $12.85 | $11.02 | $11.31 | $11.31 | 990,115 |
| 2017-03-23 | $13.49 | $13.63 | $12.64 | $12.73 | $12.73 | 321,335 |
| 2017-03-22 | $13.55 | $13.65 | $12.92 | $13.48 | $13.48 | 316,018 |
| 2017-03-21 | $14.75 | $15.14 | $13.55 | $13.57 | $13.57 | 403,692 |
| 2017-03-20 | $15.45 | $15.75 | $14.72 | $14.73 | $14.73 | 370,078 |
| 2017-03-17 | $16.27 | $16.27 | $15.25 | $15.38 | $15.38 | 451,193 |
| 2017-03-16 | $16.49 | $16.64 | $16.05 | $16.30 | $16.30 | 226,652 |
| 2017-03-15 | $16.25 | $16.92 | $16.11 | $16.54 | $16.54 | 594,778 |
| 2017-03-14 | $15.61 | $16.19 | $15.12 | $16.11 | $16.11 | 450,923 |
| 2017-03-13 | $16.28 | $16.98 | $15.58 | $15.64 | $15.64 | 297,896 |
| 2017-03-10 | $15.13 | $16.57 | $14.78 | $16.19 | $16.19 | 636,589 |
| 2017-03-09 | $14.97 | $15.85 | $14.60 | $15.49 | $15.49 | 739,006 |
| 2017-03-08 | $15.43 | $15.75 | $14.91 | $15.00 | $15.00 | 418,426 |
| 2017-03-07 | $14.77 | $15.73 | $14.55 | $15.37 | $15.37 | 666,363 |
| 2017-03-06 | $14.37 | $14.97 | $13.94 | $14.95 | $14.95 | 415,085 |
| 2017-03-03 | $14.47 | $14.73 | $14.01 | $14.49 | $14.49 | 563,973 |
| 2017-03-02 | $13.87 | $14.73 | $13.85 | $14.50 | $14.50 | 439,521 |
| 2017-03-01 | $13.41 | $13.94 | $13.06 | $13.90 | $13.90 | 289,204 |
| 2017-02-28 | $13.99 | $13.99 | $13.25 | $13.26 | $13.26 | 201,246 |
| 2017-02-27 | $14.05 | $14.31 | $13.60 | $14.00 | $14.00 | 629,348 |
| 2017-02-24 | $13.81 | $14.49 | $13.50 | $14.04 | $14.04 | 322,838 |
| 2017-02-23 | $14.29 | $14.30 | $13.74 | $13.91 | $13.91 | 310,960 |
| 2017-02-22 | $14.49 | $14.84 | $14.00 | $14.22 | $14.22 | 303,735 |
| 2017-02-21 | $14.95 | $15.07 | $14.18 | $14.54 | $14.54 | 272,763 |
| 2017-02-17 | $14.93 | $15.07 | $14.66 | $14.87 | $14.87 | 283,318 |
| 2017-02-16 | $15.56 | $15.85 | $14.75 | $14.97 | $14.97 | 205,524 |
| 2017-02-15 | $15.30 | $15.95 | $15.20 | $15.46 | $15.46 | 493,610 |
| 2017-02-14 | $14.87 | $15.36 | $14.77 | $15.15 | $15.15 | 1,409,613 |
| 2017-02-13 | $15.27 | $15.32 | $14.77 | $14.94 | $14.94 | 225,242 |
| 2017-02-10 | $15.32 | $15.59 | $14.81 | $15.27 | $15.27 | 146,760 |
| 2017-02-09 | $14.99 | $15.30 | $14.89 | $15.29 | $15.29 | 150,210 |
| 2017-02-08 | $15.26 | $15.37 | $14.72 | $14.99 | $14.99 | 422,633 |
| 2017-02-07 | $15.49 | $15.55 | $14.71 | $15.36 | $15.36 | 389,178 |
| 2017-02-06 | $15.83 | $16.09 | $15.37 | $15.49 | $15.49 | 218,225 |
| 2017-02-03 | $16.12 | $16.18 | $15.43 | $15.70 | $15.70 | 292,908 |
| 2017-02-02 | $16.95 | $17.03 | $15.98 | $16.10 | $16.10 | 400,797 |
| 2017-02-01 | $17.00 | $17.60 | $16.71 | $16.99 | $16.99 | 307,569 |
| 2017-01-31 | $16.04 | $16.90 | $15.81 | $16.82 | $16.82 | 178,373 |
| 2017-01-30 | $16.17 | $16.29 | $15.39 | $16.10 | $16.10 | 137,320 |
| 2017-01-27 | $15.47 | $16.46 | $15.30 | $16.14 | $16.14 | 185,488 |
| 2017-01-26 | $14.96 | $15.75 | $14.70 | $15.40 | $15.40 | 226,703 |
| 2017-01-25 | $14.74 | $15.00 | $14.34 | $14.96 | $14.96 | 111,915 |
| 2017-01-24 | $14.78 | $14.78 | $14.11 | $14.63 | $14.63 | 182,353 |
| 2017-01-23 | $14.91 | $15.84 | $14.42 | $14.76 | $14.76 | 263,968 |
| 2017-01-20 | $14.77 | $15.87 | $14.27 | $14.95 | $14.95 | 337,221 |
| 2017-01-19 | $14.86 | $15.00 | $14.28 | $14.76 | $14.76 | 344,265 |
| 2017-01-18 | $15.32 | $15.40 | $14.30 | $14.78 | $14.78 | 455,752 |
| 2017-01-17 | $16.35 | $16.35 | $15.08 | $15.30 | $15.30 | 178,999 |
| 2017-01-13 | $15.99 | $16.70 | $15.84 | $16.32 | $16.32 | 379,512 |
| 2017-01-12 | $15.59 | $16.09 | $14.63 | $16.00 | $16.00 | 255,078 |
| 2017-01-11 | $16.50 | $16.64 | $15.30 | $15.70 | $15.70 | 177,545 |
| 2017-01-10 | $17.07 | $17.07 | $16.15 | $16.50 | $16.50 | 184,009 |
| 2017-01-09 | $16.80 | $17.44 | $16.29 | $17.26 | $17.26 | 239,861 |
| 2017-01-06 | $17.01 | $17.20 | $16.51 | $16.81 | $16.81 | 203,437 |
| 2017-01-05 | $16.66 | $17.28 | $16.43 | $16.96 | $16.96 | 245,993 |
| 2017-01-04 | $15.73 | $16.80 | $15.57 | $16.64 | $16.64 | 197,116 |
| 2017-01-03 | $15.74 | $15.97 | $15.33 | $15.68 | $15.68 | 167,257 |
| 2016-12-30 | $15.99 | $16.39 | $15.36 | $15.57 | $15.57 | 120,241 |
| 2016-12-29 | $15.50 | $15.96 | $15.14 | $15.95 | $15.95 | 127,222 |
| 2016-12-28 | $15.86 | $15.88 | $15.09 | $15.44 | $15.44 | 161,437 |
| 2016-12-27 | $16.31 | $16.66 | $15.65 | $15.74 | $15.74 | 181,925 |
| 2016-12-23 | $15.58 | $16.73 | $15.58 | $16.35 | $16.35 | 129,497 |
| 2016-12-22 | $16.03 | $16.24 | $15.18 | $15.56 | $15.56 | 202,173 |
| 2016-12-21 | $17.09 | $17.21 | $16.00 | $16.01 | $16.01 | 113,539 |
| 2016-12-20 | $17.58 | $17.59 | $16.87 | $17.10 | $17.10 | 129,623 |
| 2016-12-19 | $17.21 | $17.73 | $17.17 | $17.45 | $17.45 | 223,204 |
| 2016-12-16 | $16.77 | $17.48 | $16.77 | $17.23 | $17.23 | 435,692 |
| 2016-12-15 | $15.75 | $16.93 | $15.73 | $16.75 | $16.75 | 312,787 |
| 2016-12-14 | $15.83 | $16.18 | $15.54 | $15.63 | $15.63 | 145,197 |
| 2016-12-13 | $15.98 | $16.53 | $15.66 | $15.86 | $15.86 | 137,713 |
| 2016-12-12 | $16.20 | $16.29 | $15.82 | $15.90 | $15.90 | 132,610 |
| 2016-12-09 | $16.01 | $16.79 | $16.01 | $16.21 | $16.21 | 149,284 |
| 2016-12-08 | $16.25 | $16.25 | $15.57 | $15.89 | $15.89 | 196,470 |
| 2016-12-07 | $16.52 | $16.52 | $15.92 | $16.39 | $16.39 | 155,580 |
| 2016-12-06 | $16.33 | $16.84 | $16.13 | $16.69 | $16.69 | 162,543 |
| 2016-12-05 | $16.79 | $16.92 | $16.01 | $16.35 | $16.35 | 175,317 |
| 2016-12-02 | $16.49 | $17.14 | $16.49 | $16.78 | $16.78 | 165,598 |
| 2016-12-01 | $16.67 | $16.98 | $16.30 | $16.61 | $16.61 | 167,800 |
| 2016-11-30 | $16.57 | $17.16 | $16.05 | $16.56 | $16.56 | 299,753 |
| 2016-11-29 | $16.44 | $16.67 | $16.13 | $16.31 | $16.31 | 113,499 |
| 2016-11-28 | $17.04 | $17.29 | $16.36 | $16.36 | $16.36 | 150,228 |
| 2016-11-25 | $17.15 | $17.46 | $16.66 | $17.16 | $17.16 | 72,094 |
| 2016-11-23 | $16.33 | $17.06 | $16.00 | $17.04 | $17.04 | 249,218 |
| 2016-11-22 | $16.99 | $17.15 | $16.27 | $16.60 | $16.60 | 300,487 |
| 2016-11-21 | $16.92 | $17.14 | $16.61 | $16.98 | $16.98 | 149,979 |
| 2016-11-18 | $16.38 | $16.84 | $16.28 | $16.79 | $16.79 | 129,173 |
| 2016-11-17 | $16.32 | $16.59 | $16.05 | $16.42 | $16.42 | 179,455 |
| 2016-11-16 | $16.44 | $16.64 | $16.12 | $16.19 | $16.19 | 252,815 |
| 2016-11-15 | $16.54 | $16.77 | $16.39 | $16.52 | $16.52 | 298,814 |
| 2016-11-14 | $17.63 | $18.02 | $16.55 | $16.65 | $16.65 | 408,988 |
| 2016-11-11 | $16.73 | $17.85 | $16.14 | $17.50 | $17.50 | 454,575 |
| 2016-11-10 | $16.49 | $16.90 | $16.26 | $16.84 | $16.84 | 309,091 |
| 2016-11-09 | $15.50 | $16.35 | $15.49 | $16.22 | $16.22 | 346,709 |
| 2016-11-08 | $14.48 | $15.14 | $13.83 | $14.91 | $14.91 | 329,000 |
| 2016-11-07 | $14.55 | $14.76 | $14.32 | $14.62 | $14.62 | 208,125 |
| 2016-11-04 | $13.89 | $14.74 | $13.89 | $14.32 | $14.32 | 457,124 |
| 2016-11-03 | $14.20 | $14.50 | $13.93 | $14.01 | $14.01 | 328,874 |
| 2016-11-02 | $14.96 | $14.96 | $13.81 | $14.16 | $14.16 | 359,900 |
| 2016-11-01 | $15.08 | $15.97 | $14.50 | $15.03 | $15.03 | 478,240 |
| 2016-10-31 | $15.18 | $15.38 | $14.85 | $14.97 | $14.97 | 288,867 |
| 2016-10-28 | $14.85 | $15.39 | $14.75 | $15.23 | $15.23 | 319,475 |
| 2016-10-27 | $15.77 | $15.95 | $14.95 | $14.96 | $14.96 | 818,295 |
| 2016-10-26 | $16.00 | $16.09 | $15.50 | $15.62 | $15.62 | 1,947,763 |
| 2016-10-25 | $17.20 | $17.40 | $16.38 | $16.87 | $16.87 | 201,874 |
| 2016-10-24 | $18.37 | $18.50 | $17.07 | $17.11 | $17.11 | 292,054 |
| 2016-10-21 | $17.84 | $18.67 | $17.52 | $18.30 | $18.30 | 216,052 |
| 2016-10-20 | $17.28 | $17.99 | $17.06 | $17.88 | $17.88 | 190,025 |
| 2016-10-19 | $17.83 | $18.08 | $17.28 | $17.40 | $17.40 | 305,624 |
| 2016-10-18 | $17.73 | $17.96 | $17.47 | $17.75 | $17.75 | 192,822 |
| 2016-10-17 | $17.78 | $18.07 | $17.35 | $17.45 | $17.45 | 313,427 |
| 2016-10-14 | $18.34 | $18.40 | $17.49 | $17.73 | $17.73 | 469,818 |
| 2016-10-13 | $17.93 | $18.53 | $17.84 | $18.17 | $18.17 | 290,818 |
| 2016-10-12 | $17.77 | $18.43 | $17.67 | $18.19 | $18.19 | 378,623 |
| 2016-10-11 | $17.93 | $18.25 | $17.35 | $17.66 | $17.66 | 191,825 |
| 2016-10-10 | $18.29 | $18.52 | $17.91 | $18.10 | $18.10 | 146,281 |
| 2016-10-07 | $17.98 | $18.44 | $17.69 | $18.17 | $18.17 | 251,656 |
| 2016-10-06 | $19.00 | $19.04 | $17.32 | $17.66 | $17.66 | 427,415 |
| 2016-10-05 | $20.10 | $20.55 | $18.13 | $19.05 | $19.05 | 510,661 |
| 2016-10-04 | $20.00 | $20.50 | $19.74 | $20.12 | $20.12 | 278,797 |
| 2016-10-03 | $19.04 | $20.10 | $18.52 | $19.98 | $19.98 | 490,772 |
| 2016-09-30 | $17.50 | $20.25 | $17.23 | $19.26 | $19.26 | 800,107 |
| 2016-09-29 | $17.32 | $17.72 | $16.93 | $17.34 | $17.34 | 469,604 |
| 2016-09-28 | $16.35 | $17.54 | $16.10 | $17.49 | $17.49 | 474,402 |
| 2016-09-27 | $15.84 | $16.46 | $15.49 | $16.39 | $16.39 | 411,024 |
| 2016-09-26 | $15.40 | $16.04 | $15.05 | $15.82 | $15.82 | 311,130 |
| 2016-09-23 | $15.24 | $15.98 | $15.00 | $15.48 | $15.48 | 361,818 |
| 2016-09-22 | $13.00 | $16.34 | $13.00 | $15.30 | $15.30 | 1,470,753 |
| 2016-09-21 | $11.92 | $12.98 | $11.86 | $12.82 | $12.82 | 635,355 |
| 2016-09-20 | $10.64 | $11.91 | $10.16 | $11.82 | $11.82 | 260,869 |
| 2016-09-19 | $10.94 | $11.13 | $10.44 | $10.53 | $10.53 | 230,237 |
| 2016-09-16 | $10.95 | $11.10 | $10.60 | $10.86 | $10.86 | 261,671 |
| 2016-09-15 | $10.04 | $11.11 | $10.04 | $11.00 | $11.00 | 276,056 |
| 2016-09-14 | $9.37 | $10.06 | $9.32 | $9.95 | $9.95 | 313,614 |
| 2016-09-13 | $8.99 | $9.64 | $8.90 | $9.31 | $9.31 | 213,673 |
| 2016-09-12 | $9.24 | $9.48 | $8.79 | $8.94 | $8.94 | 197,778 |
| 2016-09-09 | $10.00 | $10.17 | $9.33 | $9.33 | $9.33 | 145,406 |
| 2016-09-08 | $9.68 | $10.39 | $9.68 | $10.15 | $10.15 | 141,183 |
| 2016-09-07 | $9.45 | $9.91 | $9.45 | $9.78 | $9.78 | 211,760 |
| 2016-09-06 | $8.99 | $9.46 | $8.91 | $9.43 | $9.43 | 227,372 |
| 2016-09-02 | $8.95 | $9.04 | $8.55 | $8.98 | $8.98 | 181,171 |
| 2016-09-01 | $8.36 | $8.90 | $8.24 | $8.83 | $8.83 | 188,913 |
| 2016-08-31 | $9.01 | $9.03 | $8.25 | $8.33 | $8.33 | 253,411 |
| 2016-08-30 | $9.67 | $9.78 | $8.82 | $8.99 | $8.99 | 266,901 |
| 2016-08-29 | $9.89 | $9.97 | $9.40 | $9.61 | $9.61 | 103,469 |
| 2016-08-26 | $10.18 | $10.18 | $9.60 | $9.89 | $9.89 | 183,824 |
| 2016-08-25 | $10.59 | $10.71 | $10.00 | $10.22 | $10.22 | 96,648 |
| 2016-08-24 | $11.34 | $11.72 | $10.51 | $10.53 | $10.53 | 156,797 |
| 2016-08-23 | $11.38 | $11.62 | $11.22 | $11.41 | $11.41 | 119,322 |
| 2016-08-22 | $11.32 | $11.76 | $11.10 | $11.33 | $11.33 | 120,261 |
| 2016-08-19 | $11.29 | $11.37 | $11.08 | $11.28 | $11.28 | 81,103 |
| 2016-08-18 | $10.79 | $11.33 | $10.76 | $11.31 | $11.31 | 118,901 |
| 2016-08-17 | $11.10 | $11.10 | $10.54 | $10.76 | $10.76 | 64,460 |
| 2016-08-16 | $11.38 | $11.73 | $10.77 | $11.06 | $11.06 | 133,959 |
| 2016-08-15 | $10.58 | $11.17 | $10.58 | $11.06 | $11.06 | 97,454 |
| 2016-08-12 | $10.51 | $10.75 | $9.35 | $10.57 | $10.57 | 556,158 |
| 2016-08-11 | $11.77 | $11.80 | $10.20 | $10.65 | $10.65 | 408,534 |
| 2016-08-10 | $12.20 | $12.20 | $11.29 | $11.74 | $11.74 | 215,961 |
| 2016-08-09 | $12.11 | $12.42 | $11.99 | $12.25 | $12.25 | 76,074 |
| 2016-08-08 | $12.05 | $12.20 | $11.90 | $12.04 | $12.04 | 52,830 |
| 2016-08-05 | $12.17 | $12.24 | $11.87 | $12.04 | $12.04 | 119,257 |
| 2016-08-04 | $12.45 | $12.53 | $11.98 | $11.99 | $11.99 | 65,220 |
| 2016-08-03 | $11.49 | $12.44 | $11.35 | $12.40 | $12.40 | 99,724 |
| 2016-08-02 | $11.83 | $12.01 | $11.31 | $11.53 | $11.53 | 130,723 |
| 2016-08-01 | $12.18 | $12.26 | $11.70 | $11.86 | $11.86 | 99,412 |
| 2016-07-29 | $12.16 | $12.39 | $12.02 | $12.13 | $12.13 | 89,163 |
| 2016-07-28 | $12.65 | $12.86 | $12.12 | $12.19 | $12.19 | 64,785 |
| 2016-07-27 | $12.00 | $12.74 | $11.80 | $12.70 | $12.70 | 118,574 |
| 2016-07-26 | $11.86 | $12.13 | $11.76 | $11.93 | $11.93 | 66,874 |
| 2016-07-25 | $12.21 | $12.23 | $11.74 | $11.92 | $11.92 | 60,600 |
| 2016-07-22 | $12.24 | $12.34 | $12.08 | $12.23 | $12.23 | 57,428 |
| 2016-07-21 | $12.21 | $12.44 | $12.01 | $12.20 | $12.20 | 59,256 |
| 2016-07-20 | $12.21 | $12.32 | $11.96 | $12.13 | $12.13 | 112,508 |
| 2016-07-19 | $12.80 | $12.89 | $11.89 | $12.12 | $12.12 | 116,072 |
| 2016-07-18 | $12.83 | $13.03 | $12.46 | $12.80 | $12.80 | 103,169 |
| 2016-07-15 | $12.67 | $13.01 | $12.60 | $12.75 | $12.75 | 129,376 |
| 2016-07-14 | $12.68 | $12.76 | $12.45 | $12.61 | $12.61 | 135,553 |
| 2016-07-13 | $12.96 | $13.03 | $12.46 | $12.51 | $12.51 | 148,527 |
| 2016-07-12 | $12.72 | $13.01 | $12.55 | $12.88 | $12.88 | 147,798 |
| 2016-07-11 | $12.78 | $12.90 | $12.11 | $12.63 | $12.63 | 173,797 |
| 2016-07-08 | $12.52 | $12.83 | $12.43 | $12.74 | $12.74 | 135,915 |
| 2016-07-07 | $12.47 | $12.74 | $12.28 | $12.50 | $12.50 | 182,335 |
| 2016-07-06 | $12.28 | $12.94 | $12.18 | $12.49 | $12.49 | 202,564 |
| 2016-07-05 | $12.58 | $12.94 | $12.31 | $12.45 | $12.45 | 174,823 |
| 2016-07-01 | $11.82 | $12.71 | $11.60 | $12.60 | $12.60 | 172,360 |
| 2016-06-30 | $11.99 | $12.16 | $11.65 | $11.85 | $11.85 | 334,186 |
| 2016-06-29 | $12.44 | $12.44 | $11.86 | $12.02 | $12.02 | 162,885 |
| 2016-06-28 | $11.85 | $12.36 | $11.77 | $12.22 | $12.22 | 191,249 |
| 2016-06-27 | $12.81 | $13.05 | $11.55 | $11.67 | $11.67 | 227,809 |
| 2016-06-24 | $12.94 | $13.45 | $12.52 | $12.93 | $12.93 | 825,794 |
| 2016-06-23 | $13.55 | $13.83 | $13.15 | $13.70 | $13.70 | 175,614 |
| 2016-06-22 | $13.20 | $14.05 | $12.81 | $13.29 | $13.29 | 141,872 |
| 2016-06-21 | $14.28 | $14.28 | $12.86 | $13.20 | $13.20 | 205,411 |
| 2016-06-20 | $14.48 | $14.71 | $13.62 | $14.20 | $14.20 | 136,996 |
| 2016-06-17 | $15.20 | $15.28 | $14.02 | $14.27 | $14.27 | 205,305 |
| 2016-06-16 | $14.92 | $15.31 | $14.71 | $15.27 | $15.27 | 122,249 |
| 2016-06-15 | $15.39 | $15.44 | $14.81 | $14.91 | $14.91 | 140,868 |
| 2016-06-14 | $15.22 | $15.43 | $14.64 | $15.36 | $15.36 | 147,662 |
| 2016-06-13 | $16.05 | $16.27 | $15.09 | $15.33 | $15.33 | 144,262 |
| 2016-06-10 | $16.19 | $16.53 | $15.72 | $16.17 | $16.17 | 147,669 |
| 2016-06-09 | $16.51 | $16.84 | $16.23 | $16.49 | $16.49 | 101,524 |
| 2016-06-08 | $16.57 | $16.81 | $16.26 | $16.60 | $16.60 | 89,252 |
| 2016-06-07 | $17.11 | $17.20 | $16.40 | $16.72 | $16.72 | 86,758 |
| 2016-06-06 | $16.25 | $17.41 | $16.07 | $17.30 | $17.30 | 162,266 |
| 2016-06-03 | $16.39 | $16.44 | $15.60 | $16.13 | $16.13 | 144,887 |
| 2016-06-02 | $16.39 | $16.70 | $16.20 | $16.47 | $16.47 | 154,195 |
| 2016-06-01 | $16.56 | $16.71 | $16.07 | $16.39 | $16.39 | 224,856 |
| 2016-05-31 | $16.75 | $16.82 | $16.29 | $16.72 | $16.72 | 277,360 |
| 2016-05-27 | $16.57 | $16.83 | $16.30 | $16.60 | $16.60 | 234,705 |
| 2016-05-26 | $16.90 | $17.03 | $16.46 | $16.65 | $16.65 | 156,349 |
| 2016-05-25 | $17.02 | $17.25 | $16.55 | $16.67 | $16.67 | 143,174 |
| 2016-05-24 | $16.50 | $16.99 | $16.31 | $16.89 | $16.89 | 143,372 |
| 2016-05-23 | $17.04 | $17.49 | $16.27 | $16.46 | $16.46 | 89,919 |
| 2016-05-20 | $15.68 | $17.12 | $15.53 | $16.99 | $16.99 | 169,099 |
| 2016-05-19 | $16.23 | $16.35 | $15.13 | $15.53 | $15.53 | 117,273 |
| 2016-05-18 | $15.48 | $16.50 | $15.48 | $16.21 | $16.21 | 130,040 |
| 2016-05-17 | $16.01 | $16.26 | $15.20 | $15.59 | $15.59 | 165,604 |
| 2016-05-16 | $15.28 | $16.15 | $15.21 | $16.08 | $16.08 | 157,880 |
| 2016-05-13 | $14.94 | $15.24 | $14.86 | $15.11 | $15.11 | 162,661 |
| 2016-05-12 | $15.25 | $15.35 | $14.78 | $15.01 | $15.01 | 308,632 |
| 2016-05-11 | $14.84 | $15.42 | $14.08 | $15.07 | $15.07 | 356,075 |
| 2016-05-10 | $15.71 | $15.71 | $15.00 | $15.35 | $15.35 | 104,639 |
| 2016-05-09 | $15.21 | $15.97 | $15.05 | $15.54 | $15.54 | 147,694 |
| 2016-05-06 | $15.94 | $16.28 | $14.54 | $15.10 | $15.10 | 304,199 |
| 2016-05-05 | $17.09 | $17.10 | $15.16 | $15.95 | $15.95 | 266,676 |
| 2016-05-04 | $18.52 | $18.64 | $16.41 | $17.05 | $17.05 | 289,764 |
| 2016-05-03 | $18.84 | $19.69 | $18.62 | $18.65 | $18.65 | 111,406 |
| 2016-05-02 | $19.11 | $19.30 | $18.31 | $19.10 | $19.10 | 218,825 |
| 2016-04-29 | $18.83 | $19.55 | $18.50 | $19.06 | $19.06 | 235,918 |
| 2016-04-28 | $18.42 | $19.77 | $17.80 | $18.70 | $18.70 | 290,984 |
| 2016-04-27 | $19.50 | $19.99 | $17.69 | $18.09 | $18.09 | 1,001,778 |
| 2016-04-26 | $19.16 | $19.79 | $18.05 | $18.43 | $18.43 | 108,365 |
| 2016-04-25 | $18.84 | $18.95 | $18.50 | $18.84 | $18.84 | 165,857 |
| 2016-04-22 | $18.48 | $18.94 | $18.24 | $18.83 | $18.83 | 106,823 |
| 2016-04-21 | $17.84 | $18.60 | $17.70 | $18.43 | $18.43 | 99,234 |
| 2016-04-20 | $18.07 | $18.26 | $17.59 | $17.92 | $17.92 | 130,625 |
| 2016-04-19 | $19.10 | $19.20 | $17.80 | $17.97 | $17.97 | 219,934 |
| 2016-04-18 | $18.58 | $19.10 | $18.38 | $18.96 | $18.96 | 166,466 |
| 2016-04-15 | $19.00 | $19.03 | $18.43 | $18.54 | $18.54 | 144,656 |
| 2016-04-14 | $18.99 | $18.99 | $18.37 | $18.80 | $18.80 | 74,108 |
| 2016-04-13 | $18.65 | $19.12 | $18.26 | $18.87 | $18.87 | 103,941 |
| 2016-04-12 | $18.72 | $19.08 | $18.05 | $18.55 | $18.55 | 76,268 |
| 2016-04-11 | $18.97 | $19.30 | $18.60 | $18.74 | $18.74 | 126,989 |
| 2016-04-08 | $19.31 | $19.45 | $18.45 | $18.74 | $18.74 | 115,571 |
| 2016-04-07 | $19.56 | $19.90 | $18.71 | $18.96 | $18.96 | 96,378 |
| 2016-04-06 | $18.34 | $19.49 | $18.34 | $19.33 | $19.33 | 235,646 |
| 2016-04-05 | $19.00 | $19.49 | $18.12 | $18.17 | $18.17 | 168,567 |
| 2016-04-04 | $19.30 | $19.63 | $18.90 | $19.25 | $19.25 | 108,685 |
| 2016-04-01 | $18.05 | $20.03 | $18.05 | $19.17 | $19.17 | 203,888 |
| 2016-03-31 | $17.11 | $19.28 | $17.03 | $18.15 | $18.15 | 183,587 |
| 2016-03-30 | $17.75 | $18.25 | $16.84 | $17.01 | $17.01 | 97,981 |
| 2016-03-29 | $16.50 | $17.71 | $16.14 | $17.61 | $17.61 | 89,970 |
| 2016-03-28 | $17.22 | $17.22 | $16.35 | $16.47 | $16.47 | 61,015 |
| 2016-03-24 | $16.68 | $17.53 | $16.39 | $17.13 | $17.13 | 120,443 |
| 2016-03-23 | $17.05 | $17.61 | $16.50 | $16.92 | $16.92 | 144,663 |
| 2016-03-22 | $16.15 | $17.89 | $16.00 | $17.04 | $17.04 | 171,126 |
| 2016-03-21 | $15.85 | $16.44 | $15.75 | $16.29 | $16.29 | 158,434 |
| 2016-03-18 | $15.50 | $16.44 | $15.26 | $15.83 | $15.83 | 189,232 |
| 2016-03-17 | $16.82 | $16.82 | $15.06 | $15.39 | $15.39 | 340,038 |
| 2016-03-16 | $17.16 | $17.21 | $16.42 | $16.83 | $16.83 | 158,278 |
| 2016-03-15 | $18.17 | $18.17 | $16.90 | $17.19 | $17.19 | 156,150 |
| 2016-03-14 | $17.87 | $18.12 | $17.49 | $17.83 | $17.83 | 150,468 |
| 2016-03-11 | $17.87 | $18.08 | $17.18 | $17.66 | $17.66 | 176,519 |
| 2016-03-10 | $17.81 | $18.31 | $17.11 | $17.71 | $17.71 | 84,834 |
| 2016-03-09 | $17.69 | $18.00 | $17.00 | $17.74 | $17.74 | 105,683 |
| 2016-03-08 | $18.50 | $18.78 | $17.57 | $17.65 | $17.65 | 80,386 |
| 2016-03-07 | $18.37 | $18.76 | $17.86 | $18.63 | $18.63 | 78,337 |
| 2016-03-04 | $18.25 | $19.22 | $17.77 | $18.43 | $18.43 | 158,327 |
| 2016-03-03 | $18.59 | $19.13 | $17.97 | $18.20 | $18.20 | 87,793 |
| 2016-03-02 | $17.87 | $19.20 | $17.75 | $18.88 | $18.88 | 129,446 |
| 2016-03-01 | $17.62 | $18.28 | $16.92 | $18.01 | $18.01 | 159,658 |
| 2016-02-29 | $18.56 | $19.01 | $17.03 | $17.44 | $17.44 | 259,813 |
| 2016-02-26 | $19.28 | $19.44 | $18.64 | $18.81 | $18.81 | 164,059 |
| 2016-02-25 | $19.20 | $19.44 | $18.70 | $19.22 | $19.22 | 156,353 |
| 2016-02-24 | $19.35 | $19.35 | $17.60 | $19.22 | $19.22 | 180,563 |
| 2016-02-23 | $21.02 | $21.02 | $19.42 | $19.59 | $19.59 | 223,045 |
| 2016-02-22 | $21.45 | $21.45 | $20.57 | $20.89 | $20.89 | 175,416 |
| 2016-02-19 | $21.08 | $21.42 | $20.23 | $21.17 | $21.17 | 353,302 |
| 2016-02-18 | $21.14 | $21.31 | $20.33 | $20.67 | $20.67 | 251,801 |
| 2016-02-17 | $19.50 | $21.26 | $19.50 | $21.16 | $21.16 | 501,399 |
| 2016-02-16 | $19.30 | $19.79 | $18.70 | $19.25 | $19.25 | 171,815 |
| 2016-02-12 | $19.09 | $19.48 | $18.05 | $19.04 | $19.04 | 371,933 |
| 2016-02-11 | $17.00 | $19.30 | $17.00 | $18.95 | $18.95 | 490,378 |
| 2016-02-10 | $16.03 | $17.99 | $15.78 | $17.63 | $17.63 | 594,734 |
| 2016-02-09 | $15.99 | $16.39 | $15.11 | $15.41 | $15.41 | 181,741 |
| 2016-02-08 | $18.63 | $18.63 | $15.02 | $16.29 | $16.29 | 291,969 |
| 2016-02-05 | $19.03 | $19.26 | $18.11 | $18.75 | $18.75 | 116,286 |
| 2016-02-04 | $19.48 | $20.00 | $19.05 | $19.27 | $19.27 | 145,146 |
| 2016-02-03 | $18.94 | $19.70 | $18.20 | $19.52 | $19.52 | 220,009 |
| 2016-02-02 | $19.20 | $20.33 | $17.58 | $18.78 | $18.78 | 234,198 |
| 2016-02-01 | $16.90 | $21.01 | $16.34 | $18.75 | $18.75 | 859,425 |
| 2016-01-29 | $16.25 | $17.38 | $16.13 | $17.03 | $17.03 | 320,670 |
| 2016-01-28 | $16.31 | $16.31 | $15.27 | $16.18 | $16.18 | 239,068 |
| 2016-01-27 | $16.98 | $17.45 | $16.21 | $16.35 | $16.35 | 276,739 |
| 2016-01-26 | $17.27 | $17.49 | $16.10 | $17.01 | $17.01 | 169,908 |
| 2016-01-25 | $16.95 | $17.68 | $16.83 | $17.20 | $17.20 | 188,031 |
| 2016-01-22 | $16.67 | $17.18 | $16.10 | $17.06 | $17.06 | 156,266 |
| 2016-01-21 | $16.21 | $16.89 | $15.74 | $16.40 | $16.40 | 240,302 |
| 2016-01-20 | $14.45 | $16.71 | $14.37 | $16.15 | $16.15 | 379,011 |
| 2016-01-19 | $15.94 | $16.16 | $14.46 | $14.90 | $14.90 | 331,876 |
| 2016-01-15 | $15.70 | $15.97 | $14.90 | $15.57 | $15.57 | 565,957 |
| 2016-01-14 | $15.17 | $16.79 | $13.80 | $16.26 | $16.26 | 302,865 |
| 2016-01-13 | $17.93 | $17.94 | $14.41 | $15.11 | $15.11 | 549,815 |
| 2016-01-12 | $18.84 | $19.48 | $17.39 | $17.93 | $17.93 | 334,934 |
| 2016-01-11 | $19.86 | $19.86 | $17.79 | $18.50 | $18.50 | 605,545 |
| 2016-01-08 | $20.00 | $20.14 | $19.17 | $19.72 | $19.72 | 1,795,738 |
| 2016-01-07 | $23.37 | $23.45 | $21.01 | $21.13 | $21.13 | 234,693 |
| 2016-01-06 | $23.65 | $25.91 | $23.04 | $23.73 | $23.73 | 203,217 |
| 2016-01-05 | $25.96 | $25.96 | $22.90 | $23.96 | $23.96 | 196,244 |
| 2016-01-04 | $26.71 | $28.47 | $26.06 | $26.23 | $26.23 | 77,837 |
| 2015-12-31 | $28.91 | $28.93 | $25.62 | $27.50 | $27.50 | 188,086 |
| 2015-12-30 | $25.47 | $30.58 | $25.47 | $28.74 | $28.74 | 289,932 |
| 2015-12-29 | $26.51 | $26.52 | $25.10 | $25.41 | $25.41 | 115,832 |
| 2015-12-28 | $24.94 | $26.29 | $24.32 | $26.21 | $26.21 | 110,562 |
| 2015-12-24 | $24.85 | $25.34 | $24.18 | $25.01 | $25.01 | 41,331 |
| 2015-12-23 | $23.76 | $24.81 | $23.42 | $24.45 | $24.45 | 107,801 |
| 2015-12-22 | $24.29 | $24.50 | $22.67 | $23.56 | $23.56 | 146,233 |
| 2015-12-21 | $25.38 | $25.96 | $24.12 | $24.19 | $24.19 | 119,803 |
| 2015-12-18 | $27.02 | $27.80 | $24.20 | $25.51 | $25.51 | 741,356 |
| 2015-12-17 | $27.00 | $28.50 | $26.30 | $27.02 | $27.02 | 288,480 |
| 2015-12-16 | $26.23 | $27.45 | $25.49 | $26.85 | $26.85 | 283,970 |
| 2015-12-15 | $24.85 | $26.93 | $24.85 | $25.91 | $25.91 | 258,793 |
| 2015-12-14 | $23.58 | $26.19 | $23.58 | $24.76 | $24.76 | 319,896 |
| 2015-12-11 | $21.53 | $23.68 | $20.77 | $23.43 | $23.43 | 143,893 |
| 2015-12-10 | $21.70 | $22.26 | $21.05 | $21.89 | $21.89 | 87,822 |
| 2015-12-09 | $23.00 | $23.20 | $21.08 | $21.63 | $21.63 | 142,409 |
| 2015-12-08 | $21.99 | $23.09 | $21.94 | $22.95 | $22.95 | 46,730 |
| 2015-12-07 | $22.75 | $22.75 | $21.54 | $22.08 | $22.08 | 75,869 |
| 2015-12-04 | $22.67 | $23.08 | $22.26 | $22.85 | $22.85 | 47,889 |
| 2015-12-03 | $21.92 | $22.82 | $21.77 | $22.59 | $22.59 | 71,183 |
| 2015-12-02 | $20.85 | $22.77 | $20.69 | $21.70 | $21.70 | 82,136 |
| 2015-12-01 | $19.10 | $21.02 | $18.71 | $20.74 | $20.74 | 122,381 |
| 2015-11-30 | $19.10 | $19.23 | $18.59 | $18.99 | $18.99 | 74,997 |
| 2015-11-27 | $19.18 | $19.42 | $18.91 | $19.00 | $19.00 | 16,559 |
| 2015-11-25 | $19.18 | $19.47 | $18.78 | $19.24 | $19.24 | 73,180 |
| 2015-11-24 | $18.70 | $19.45 | $18.50 | $19.08 | $19.08 | 57,573 |
| 2015-11-23 | $18.10 | $19.46 | $17.96 | $18.91 | $18.91 | 76,456 |
| 2015-11-20 | $17.43 | $18.84 | $16.88 | $18.12 | $18.12 | 250,889 |
| 2015-11-19 | $17.75 | $17.79 | $17.01 | $17.43 | $17.43 | 148,884 |
| 2015-11-18 | $18.20 | $18.48 | $17.62 | $17.95 | $17.95 | 65,723 |
| 2015-11-17 | $18.50 | $18.50 | $17.55 | $18.04 | $18.04 | 328,121 |
| 2015-11-16 | $18.84 | $19.00 | $17.52 | $18.45 | $18.45 | 94,153 |
| 2015-11-13 | $19.80 | $20.00 | $18.21 | $18.73 | $18.73 | 116,263 |
| 2015-11-12 | $20.61 | $20.61 | $19.29 | $19.68 | $19.68 | 110,646 |
| 2015-11-11 | $21.03 | $21.41 | $20.60 | $20.90 | $20.90 | 57,224 |
| 2015-11-10 | $21.65 | $21.77 | $20.49 | $21.16 | $21.16 | 64,176 |
| 2015-11-09 | $22.58 | $22.58 | $21.13 | $21.63 | $21.63 | 106,182 |
| 2015-11-06 | $21.65 | $22.18 | $20.85 | $22.09 | $22.09 | 90,914 |
| 2015-11-05 | $22.29 | $22.98 | $21.29 | $21.70 | $21.70 | 92,323 |
| 2015-11-04 | $21.41 | $22.90 | $21.18 | $22.19 | $22.19 | 109,376 |
| 2015-11-03 | $20.50 | $21.66 | $19.93 | $21.30 | $21.30 | 98,201 |
| 2015-11-02 | $18.35 | $20.82 | $18.07 | $20.45 | $20.45 | 113,330 |
| 2015-10-30 | $18.15 | $18.85 | $17.48 | $18.37 | $18.37 | 39,292 |
| 2015-10-29 | $16.89 | $18.41 | $16.19 | $18.07 | $18.07 | 66,983 |
| 2015-10-28 | $15.93 | $16.90 | $15.58 | $16.84 | $16.84 | 108,562 |
| 2015-10-27 | $16.67 | $17.00 | $15.51 | $16.00 | $16.00 | 211,720 |
| 2015-10-26 | $16.89 | $17.24 | $16.32 | $16.83 | $16.83 | 63,409 |
| 2015-10-23 | $16.91 | $18.24 | $16.62 | $16.99 | $16.99 | 671,319 |
| 2015-10-22 | $17.51 | $17.63 | $16.32 | $16.92 | $16.92 | 131,790 |
| 2015-10-21 | $18.33 | $18.62 | $16.52 | $17.45 | $17.45 | 100,681 |
| 2015-10-20 | $18.98 | $19.34 | $17.64 | $18.12 | $18.12 | 86,983 |
| 2015-10-19 | $19.00 | $19.57 | $18.55 | $19.09 | $19.09 | 81,875 |
| 2015-10-16 | $19.62 | $19.77 | $18.90 | $19.27 | $19.27 | 44,902 |
| 2015-10-15 | $19.17 | $19.65 | $19.00 | $19.51 | $19.51 | 68,070 |
| 2015-10-14 | $18.87 | $19.58 | $18.69 | $19.15 | $19.15 | 88,013 |
| 2015-10-13 | $18.91 | $19.78 | $18.41 | $19.04 | $19.04 | 162,089 |
| 2015-10-12 | $20.67 | $20.67 | $19.80 | $20.09 | $20.09 | 83,604 |
| 2015-10-09 | $20.77 | $21.69 | $20.56 | $20.67 | $20.67 | 178,558 |
| 2015-10-08 | $20.75 | $21.30 | $19.30 | $20.86 | $20.86 | 116,838 |
| 2015-10-07 | $20.03 | $20.48 | $19.00 | $20.01 | $20.01 | 57,624 |
| 2015-10-06 | $21.44 | $21.50 | $20.00 | $20.06 | $20.06 | 153,024 |
| 2015-10-05 | $22.22 | $22.63 | $20.58 | $21.75 | $21.75 | 187,791 |
| 2015-10-02 | $20.94 | $22.29 | $20.53 | $21.91 | $21.91 | 118,240 |
| 2015-10-01 | $22.30 | $22.78 | $20.80 | $21.28 | $21.28 | 229,821 |
| 2015-09-30 | $19.77 | $22.18 | $19.28 | $22.11 | $22.11 | 302,363 |
| 2015-09-29 | $20.63 | $21.06 | $18.86 | $19.32 | $19.32 | 159,750 |
| 2015-09-28 | $21.03 | $21.25 | $18.51 | $20.56 | $20.56 | 199,274 |
| 2015-09-25 | $21.96 | $22.25 | $21.05 | $21.28 | $21.28 | 188,434 |
| 2015-09-24 | $21.41 | $22.05 | $21.03 | $21.69 | $21.69 | 189,352 |
| 2015-09-23 | $21.36 | $22.63 | $21.00 | $21.64 | $21.64 | 123,427 |
| 2015-09-22 | $22.47 | $22.95 | $20.85 | $21.41 | $21.41 | 341,252 |
| 2015-09-21 | $24.46 | $24.88 | $22.03 | $23.02 | $23.02 | 292,084 |
| 2015-09-18 | $23.58 | $24.75 | $22.63 | $23.98 | $23.98 | 306,820 |
| 2015-09-17 | $21.83 | $24.43 | $21.72 | $23.75 | $23.75 | 352,440 |
| 2015-09-16 | $19.38 | $23.45 | $18.90 | $22.12 | $22.12 | 872,391 |
| 2015-09-15 | $18.75 | $19.45 | $18.27 | $19.03 | $19.03 | 343,134 |
| 2015-09-14 | $19.21 | $19.99 | $17.51 | $18.76 | $18.76 | 2,588,383 |
| 2015-09-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2015-09-10 | $13.31 | $14.13 | $13.05 | $13.45 | $13.45 | 136,356 |
| 2015-09-09 | $14.37 | $14.98 | $12.98 | $13.53 | $13.53 | 154,915 |
| 2015-09-08 | $16.76 | $16.80 | $14.53 | $14.82 | $14.82 | 122,965 |
Collegium Pharmaceutical Inc (COLL) News Headlines
.jpg)
Recent Collegium Pharmaceutical Inc (COLL) News
Similar Companies to Collegium Pharmaceutical Inc (COLL) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |