Caesarstone Ltd (CSTE) Exchange: NASDAQ
Data as of April 24, 2024
$5.38 ($0.26) 5.08%
Caesarstone Ltd - Daily Information
Click for more stock information on Caesarstone Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.08 |
| Previous Close | $5.38 |
| High | $5.45 |
| Low | $5.00 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.45 |
| Adjusted Low | $5.00 |
About Caesarstone Ltd (CSTE)
Caesarstone is a concept and lifestyle-driven company with a customer-centered approach to designing, developing, and producing high-end engineered stone countertops, used in residential and commercial buildings. Our products offer superior aesthetic appeal and perfected functionality through a distinct variety of colors, styles, textures, and finishes used in diverse countertop applications, marked by inherent longevity. Strong commitment to service has fostered growing customer loyalty in over 50 countries where the Caesarstone product collections are available: Classico, Supernatural, Metropolitan and Outdoor.
Invest in Caesarstone Ltd (CSTE)
Historical Stock Data for Caesarstone Ltd (CSTE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.08 | $5.45 | $5.00 | $5.38 | $5.38 | 90,561 |
| 2024-04-11 | $5.82 | $6.00 | $5.00 | $5.12 | $5.12 | 411,225 |
| 2024-04-10 | $5.77 | $6.36 | $5.72 | $6.15 | $6.15 | 304,223 |
| 2024-04-09 | $4.97 | $5.84 | $4.95 | $5.67 | $5.67 | 364,811 |
| 2024-04-08 | $4.22 | $5.00 | $4.21 | $4.97 | $4.97 | 133,844 |
| 2024-04-05 | $4.16 | $4.25 | $4.15 | $4.22 | $4.22 | 205,286 |
| 2024-04-04 | $4.22 | $4.22 | $4.05 | $4.16 | $4.16 | 174,330 |
| 2024-04-03 | $4.11 | $4.22 | $4.11 | $4.20 | $4.20 | 52,058 |
| 2024-04-02 | $4.13 | $4.16 | $4.04 | $4.11 | $4.11 | 53,986 |
| 2024-04-01 | $4.11 | $4.18 | $4.07 | $4.14 | $4.14 | 25,796 |
| 2024-03-28 | $4.11 | $4.19 | $4.09 | $4.09 | $4.09 | 115,138 |
| 2024-03-27 | $4.15 | $4.16 | $4.07 | $4.07 | $4.07 | 116,644 |
| 2024-03-26 | $4.15 | $4.20 | $4.07 | $4.07 | $4.07 | 39,558 |
| 2024-03-25 | $4.01 | $4.18 | $3.98 | $4.13 | $4.13 | 55,499 |
| 2024-03-22 | $3.95 | $4.12 | $3.82 | $4.00 | $4.00 | 47,881 |
| 2024-03-21 | $3.84 | $4.00 | $3.80 | $3.81 | $3.81 | 43,165 |
| 2024-03-20 | $3.89 | $3.93 | $3.76 | $3.79 | $3.79 | 67,696 |
| 2024-03-19 | $3.90 | $3.96 | $3.87 | $3.89 | $3.89 | 31,840 |
| 2024-03-18 | $4.00 | $4.00 | $3.90 | $3.95 | $3.95 | 39,803 |
| 2024-03-15 | $4.20 | $4.21 | $4.00 | $4.02 | $4.02 | 34,819 |
| 2024-03-14 | $4.16 | $4.18 | $4.03 | $4.14 | $4.14 | 27,868 |
| 2024-03-13 | $4.18 | $4.21 | $4.09 | $4.18 | $4.18 | 22,474 |
| 2024-03-12 | $4.16 | $4.25 | $4.04 | $4.20 | $4.20 | 58,981 |
| 2024-03-11 | $4.30 | $4.36 | $4.12 | $4.12 | $4.12 | 71,706 |
| 2024-03-08 | $4.38 | $4.49 | $4.28 | $4.35 | $4.35 | 10,818 |
| 2024-03-07 | $4.48 | $4.48 | $4.32 | $4.40 | $4.40 | 39,604 |
| 2024-03-06 | $4.40 | $4.53 | $4.26 | $4.48 | $4.48 | 91,532 |
| 2024-03-05 | $4.15 | $4.32 | $4.15 | $4.26 | $4.26 | 179,208 |
| 2024-03-04 | $4.30 | $4.39 | $4.12 | $4.16 | $4.16 | 33,551 |
| 2024-03-01 | $4.37 | $4.45 | $4.30 | $4.30 | $4.30 | 24,065 |
| 2024-02-29 | $4.40 | $4.52 | $4.33 | $4.42 | $4.42 | 61,142 |
| 2024-02-28 | $4.40 | $4.50 | $4.34 | $4.41 | $4.41 | 74,378 |
| 2024-02-27 | $4.32 | $4.76 | $4.27 | $4.48 | $4.48 | 201,390 |
| 2024-02-26 | $4.09 | $4.47 | $4.09 | $4.31 | $4.31 | 204,745 |
| 2024-02-23 | $3.93 | $4.12 | $3.91 | $4.12 | $4.12 | 26,917 |
| 2024-02-22 | $4.12 | $4.12 | $3.85 | $3.96 | $3.96 | 12,138 |
| 2024-02-21 | $3.91 | $4.17 | $3.86 | $4.10 | $4.10 | 41,309 |
| 2024-02-20 | $3.82 | $4.07 | $3.82 | $3.92 | $3.92 | 19,533 |
| 2024-02-16 | $3.94 | $3.98 | $3.81 | $3.81 | $3.81 | 8,740 |
| 2024-02-15 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 36,362 |
| 2024-02-14 | $3.95 | $3.98 | $3.83 | $3.86 | $3.86 | 21,912 |
| 2024-02-13 | $4.02 | $4.02 | $3.83 | $3.88 | $3.88 | 31,737 |
| 2024-02-12 | $4.15 | $4.20 | $3.98 | $4.01 | $4.01 | 31,623 |
| 2024-02-09 | $4.08 | $4.15 | $4.04 | $4.14 | $4.14 | 8,209 |
| 2024-02-08 | $3.98 | $4.13 | $3.98 | $4.11 | $4.11 | 8,627 |
| 2024-02-07 | $3.98 | $4.06 | $3.91 | $4.00 | $4.00 | 11,855 |
| 2024-02-06 | $3.95 | $4.00 | $3.89 | $3.95 | $3.95 | 47,448 |
| 2024-02-05 | $3.89 | $4.13 | $3.89 | $4.06 | $4.06 | 11,500 |
| 2024-02-02 | $3.95 | $4.04 | $3.90 | $3.90 | $3.90 | 26,909 |
| 2024-02-01 | $3.91 | $4.09 | $3.80 | $4.00 | $4.00 | 132,243 |
| 2024-01-31 | $4.10 | $4.14 | $3.92 | $4.00 | $4.00 | 34,904 |
| 2024-01-30 | $4.06 | $4.17 | $3.93 | $4.08 | $4.08 | 73,942 |
| 2024-01-29 | $4.14 | $4.18 | $4.04 | $4.09 | $4.09 | 157,922 |
| 2024-01-26 | $4.17 | $4.19 | $4.05 | $4.14 | $4.14 | 15,351 |
| 2024-01-25 | $4.15 | $4.15 | $4.10 | $4.14 | $4.14 | 5,948 |
| 2024-01-24 | $4.10 | $4.15 | $4.03 | $4.11 | $4.11 | 9,203 |
| 2024-01-23 | $4.15 | $4.20 | $4.10 | $4.16 | $4.16 | 14,274 |
| 2024-01-22 | $4.13 | $4.22 | $4.05 | $4.18 | $4.18 | 24,494 |
| 2024-01-19 | $4.04 | $4.13 | $4.01 | $4.09 | $4.09 | 12,504 |
| 2024-01-18 | $3.98 | $3.98 | $3.88 | $3.92 | $3.92 | 17,784 |
| 2024-01-17 | $3.98 | $4.07 | $3.87 | $3.94 | $3.94 | 27,752 |
| 2024-01-16 | $4.13 | $4.14 | $3.89 | $3.99 | $3.99 | 69,147 |
| 2024-01-12 | $4.13 | $4.17 | $3.99 | $4.13 | $4.13 | 25,650 |
| 2024-01-11 | $4.11 | $4.15 | $4.09 | $4.11 | $4.11 | 33,432 |
| 2024-01-10 | $4.08 | $4.24 | $4.08 | $4.13 | $4.13 | 21,390 |
| 2024-01-09 | $4.14 | $4.22 | $4.08 | $4.12 | $4.12 | 27,473 |
| 2024-01-08 | $4.22 | $4.32 | $4.13 | $4.16 | $4.16 | 65,840 |
| 2024-01-05 | $4.15 | $4.20 | $4.08 | $4.19 | $4.19 | 15,990 |
| 2024-01-04 | $4.01 | $4.23 | $4.01 | $4.16 | $4.16 | 47,310 |
| 2024-01-03 | $4.03 | $4.16 | $4.01 | $4.03 | $4.03 | 42,409 |
| 2024-01-02 | $3.87 | $4.24 | $3.87 | $4.08 | $4.08 | 111,934 |
| 2023-12-29 | $3.77 | $3.86 | $3.71 | $3.74 | $3.74 | 54,709 |
| 2023-12-28 | $3.72 | $3.85 | $3.69 | $3.83 | $3.83 | 64,033 |
| 2023-12-27 | $3.87 | $4.00 | $3.55 | $3.67 | $3.67 | 153,712 |
| 2023-12-26 | $3.94 | $3.97 | $3.81 | $3.90 | $3.90 | 24,564 |
| 2023-12-22 | $3.82 | $3.97 | $3.82 | $3.94 | $3.94 | 21,799 |
| 2023-12-21 | $3.94 | $3.95 | $3.81 | $3.85 | $3.85 | 39,662 |
| 2023-12-20 | $3.82 | $3.97 | $3.81 | $3.87 | $3.87 | 24,608 |
| 2023-12-19 | $3.81 | $3.90 | $3.75 | $3.86 | $3.86 | 45,502 |
| 2023-12-18 | $3.80 | $3.91 | $3.77 | $3.80 | $3.80 | 27,218 |
| 2023-12-15 | $3.76 | $4.02 | $3.50 | $3.94 | $3.94 | 67,967 |
| 2023-12-14 | $3.90 | $3.90 | $3.56 | $3.60 | $3.60 | 204,150 |
| 2023-12-13 | $4.10 | $4.21 | $3.73 | $3.80 | $3.80 | 119,531 |
| 2023-12-12 | $4.19 | $4.34 | $4.12 | $4.21 | $4.21 | 38,575 |
| 2023-12-11 | $4.20 | $4.21 | $4.12 | $4.15 | $4.15 | 10,526 |
| 2023-12-08 | $4.28 | $4.28 | $4.10 | $4.23 | $4.23 | 10,065 |
| 2023-12-07 | $4.23 | $4.23 | $4.11 | $4.18 | $4.18 | 19,023 |
| 2023-12-06 | $4.20 | $4.24 | $4.14 | $4.21 | $4.21 | 21,975 |
| 2023-12-05 | $4.20 | $4.28 | $4.09 | $4.23 | $4.23 | 38,233 |
| 2023-12-04 | $4.03 | $4.21 | $4.03 | $4.19 | $4.19 | 38,760 |
| 2023-12-01 | $4.08 | $4.24 | $4.03 | $4.20 | $4.20 | 58,623 |
| 2023-11-30 | $4.02 | $4.09 | $4.00 | $4.06 | $4.06 | 25,311 |
| 2023-11-29 | $4.08 | $4.08 | $3.85 | $4.07 | $4.07 | 69,958 |
| 2023-11-28 | $4.00 | $4.07 | $3.91 | $4.03 | $4.03 | 47,426 |
| 2023-11-27 | $3.92 | $4.00 | $3.83 | $3.99 | $3.99 | 50,680 |
| 2023-11-24 | $3.88 | $3.99 | $3.73 | $3.99 | $3.99 | 40,795 |
| 2023-11-22 | $3.75 | $4.00 | $3.72 | $3.86 | $3.86 | 95,760 |
| 2023-11-21 | $4.02 | $4.09 | $3.71 | $3.77 | $3.77 | 104,612 |
| 2023-11-20 | $4.16 | $4.18 | $3.89 | $3.99 | $3.99 | 35,090 |
| 2023-11-17 | $4.23 | $4.26 | $4.08 | $4.15 | $4.15 | 18,681 |
| 2023-11-16 | $4.20 | $4.20 | $4.03 | $4.15 | $4.15 | 14,114 |
| 2023-11-15 | $4.23 | $4.36 | $3.98 | $4.17 | $4.17 | 20,765 |
| 2023-11-14 | $4.09 | $4.42 | $3.96 | $4.19 | $4.19 | 32,123 |
| 2023-11-13 | $4.13 | $4.19 | $3.97 | $4.06 | $4.06 | 18,337 |
| 2023-11-10 | $4.10 | $4.17 | $3.96 | $4.16 | $4.16 | 16,656 |
| 2023-11-09 | $4.23 | $4.23 | $3.88 | $4.09 | $4.09 | 10,342 |
| 2023-11-08 | $4.27 | $4.41 | $3.71 | $4.23 | $4.23 | 49,774 |
| 2023-11-07 | $4.42 | $4.50 | $4.22 | $4.22 | $4.22 | 164,690 |
| 2023-11-06 | $4.03 | $4.40 | $4.03 | $4.30 | $4.30 | 50,927 |
| 2023-11-03 | $4.12 | $4.12 | $3.97 | $4.08 | $4.08 | 15,890 |
| 2023-11-02 | $3.85 | $4.11 | $3.72 | $3.89 | $3.89 | 47,207 |
| 2023-11-01 | $4.00 | $4.00 | $3.76 | $3.77 | $3.77 | 20,727 |
| 2023-10-31 | $3.99 | $4.13 | $3.87 | $4.02 | $4.02 | 14,168 |
| 2023-10-30 | $3.69 | $4.05 | $3.69 | $3.99 | $3.99 | 28,856 |
| 2023-10-27 | $3.70 | $3.82 | $3.64 | $3.82 | $3.82 | 148,466 |
| 2023-10-26 | $3.67 | $3.75 | $3.62 | $3.67 | $3.67 | 15,832 |
| 2023-10-25 | $3.73 | $3.77 | $3.66 | $3.70 | $3.70 | 50,324 |
| 2023-10-24 | $3.80 | $3.89 | $3.66 | $3.77 | $3.77 | 42,940 |
| 2023-10-23 | $3.87 | $3.94 | $3.78 | $3.90 | $3.90 | 28,547 |
| 2023-10-20 | $3.92 | $3.92 | $3.81 | $3.87 | $3.87 | 23,274 |
| 2023-10-19 | $3.99 | $4.04 | $3.86 | $3.92 | $3.92 | 36,951 |
| 2023-10-18 | $4.01 | $4.09 | $3.88 | $4.02 | $4.02 | 15,687 |
| 2023-10-17 | $3.98 | $4.14 | $3.97 | $4.04 | $4.04 | 32,396 |
| 2023-10-16 | $4.09 | $4.26 | $3.85 | $4.10 | $4.10 | 30,388 |
| 2023-10-13 | $4.13 | $4.21 | $4.01 | $4.01 | $4.01 | 26,880 |
| 2023-10-12 | $4.26 | $4.32 | $4.11 | $4.14 | $4.14 | 35,699 |
| 2023-10-11 | $4.36 | $4.45 | $4.19 | $4.32 | $4.32 | 24,924 |
| 2023-10-10 | $4.26 | $4.41 | $4.26 | $4.40 | $4.40 | 26,820 |
| 2023-10-09 | $4.35 | $4.53 | $4.16 | $4.32 | $4.32 | 28,914 |
| 2023-10-06 | $4.35 | $4.44 | $4.35 | $4.40 | $4.40 | 42,750 |
| 2023-10-05 | $4.50 | $4.55 | $4.27 | $4.38 | $4.38 | 37,926 |
| 2023-10-04 | $4.24 | $4.66 | $4.15 | $4.31 | $4.31 | 28,649 |
| 2023-10-03 | $4.28 | $4.29 | $4.13 | $4.23 | $4.23 | 43,245 |
| 2023-10-02 | $4.15 | $4.33 | $4.12 | $4.26 | $4.26 | 51,656 |
| 2023-09-29 | $4.28 | $4.45 | $4.16 | $4.28 | $4.28 | 38,010 |
| 2023-09-28 | $4.19 | $4.27 | $4.12 | $4.26 | $4.26 | 33,046 |
| 2023-09-27 | $4.20 | $4.55 | $4.10 | $4.14 | $4.14 | 40,457 |
| 2023-09-26 | $4.11 | $4.33 | $4.11 | $4.18 | $4.18 | 32,984 |
| 2023-09-25 | $4.33 | $4.46 | $4.10 | $4.11 | $4.11 | 34,297 |
| 2023-09-22 | $4.52 | $4.52 | $4.35 | $4.35 | $4.35 | 35,972 |
| 2023-09-21 | $4.31 | $4.50 | $4.31 | $4.48 | $4.48 | 42,455 |
| 2023-09-20 | $4.25 | $4.89 | $4.25 | $4.31 | $4.31 | 30,936 |
| 2023-09-19 | $4.41 | $4.44 | $4.22 | $4.25 | $4.25 | 43,282 |
| 2023-09-18 | $4.61 | $4.68 | $4.40 | $4.41 | $4.41 | 35,268 |
| 2023-09-15 | $4.66 | $4.82 | $4.60 | $4.61 | $4.61 | 35,236 |
| 2023-09-14 | $5.06 | $5.10 | $4.70 | $4.70 | $4.70 | 31,234 |
| 2023-09-13 | $4.80 | $5.06 | $4.70 | $5.00 | $5.00 | 69,073 |
| 2023-09-12 | $4.64 | $4.94 | $4.64 | $4.76 | $4.76 | 86,750 |
| 2023-09-11 | $4.30 | $4.77 | $4.30 | $4.64 | $4.64 | 103,819 |
| 2023-09-08 | $3.98 | $4.32 | $3.95 | $4.30 | $4.30 | 71,711 |
| 2023-09-07 | $4.06 | $4.23 | $3.86 | $3.97 | $3.97 | 83,268 |
| 2023-09-06 | $4.10 | $4.36 | $4.03 | $4.03 | $4.03 | 40,582 |
| 2023-09-05 | $4.17 | $4.37 | $4.09 | $4.12 | $4.12 | 18,436 |
| 2023-09-01 | $4.18 | $4.28 | $4.16 | $4.22 | $4.22 | 39,852 |
| 2023-08-31 | $4.22 | $4.26 | $4.14 | $4.16 | $4.16 | 32,042 |
| 2023-08-30 | $4.12 | $4.33 | $4.07 | $4.25 | $4.25 | 38,840 |
| 2023-08-29 | $4.08 | $4.15 | $4.08 | $4.13 | $4.13 | 27,976 |
| 2023-08-28 | $4.16 | $4.20 | $4.04 | $4.12 | $4.12 | 53,883 |
| 2023-08-25 | $4.11 | $4.16 | $4.06 | $4.11 | $4.11 | 32,598 |
| 2023-08-24 | $4.27 | $4.27 | $4.08 | $4.08 | $4.08 | 41,220 |
| 2023-08-23 | $4.33 | $4.35 | $4.22 | $4.31 | $4.31 | 18,728 |
| 2023-08-22 | $4.46 | $4.46 | $4.24 | $4.26 | $4.26 | 63,511 |
| 2023-08-21 | $4.54 | $4.54 | $4.40 | $4.46 | $4.46 | 55,633 |
| 2023-08-18 | $4.52 | $4.62 | $4.50 | $4.54 | $4.54 | 25,436 |
| 2023-08-17 | $4.62 | $4.64 | $4.56 | $4.57 | $4.57 | 37,485 |
| 2023-08-16 | $4.66 | $4.83 | $4.60 | $4.62 | $4.62 | 43,291 |
| 2023-08-15 | $4.73 | $4.73 | $4.62 | $4.65 | $4.65 | 57,079 |
| 2023-08-14 | $4.80 | $4.85 | $4.70 | $4.77 | $4.77 | 45,478 |
| 2023-08-11 | $4.86 | $4.97 | $4.76 | $4.80 | $4.80 | 68,983 |
| 2023-08-10 | $5.25 | $5.26 | $4.80 | $4.85 | $4.85 | 117,961 |
| 2023-08-09 | $5.24 | $5.34 | $4.75 | $5.20 | $5.20 | 246,021 |
| 2023-08-08 | $5.41 | $5.45 | $5.24 | $5.41 | $5.41 | 64,037 |
| 2023-08-07 | $5.37 | $5.50 | $5.31 | $5.42 | $5.42 | 43,196 |
| 2023-08-04 | $5.32 | $5.47 | $5.28 | $5.37 | $5.37 | 40,753 |
| 2023-08-03 | $5.30 | $5.41 | $5.24 | $5.27 | $5.27 | 62,153 |
| 2023-08-02 | $5.49 | $5.49 | $5.25 | $5.30 | $5.30 | 104,816 |
| 2023-08-01 | $5.54 | $5.66 | $5.47 | $5.50 | $5.50 | 89,318 |
| 2023-07-31 | $5.52 | $5.64 | $5.51 | $5.60 | $5.60 | 41,009 |
| 2023-07-28 | $5.47 | $5.56 | $5.44 | $5.54 | $5.54 | 36,544 |
| 2023-07-27 | $5.43 | $5.56 | $5.41 | $5.47 | $5.47 | 58,385 |
| 2023-07-26 | $5.54 | $5.58 | $5.40 | $5.41 | $5.41 | 49,551 |
| 2023-07-25 | $5.56 | $5.61 | $5.50 | $5.54 | $5.54 | 19,288 |
| 2023-07-24 | $5.44 | $5.71 | $5.40 | $5.60 | $5.60 | 91,355 |
| 2023-07-21 | $5.53 | $5.53 | $5.39 | $5.40 | $5.40 | 36,657 |
| 2023-07-20 | $5.60 | $5.61 | $5.38 | $5.50 | $5.50 | 85,888 |
| 2023-07-19 | $5.56 | $5.71 | $5.56 | $5.59 | $5.59 | 57,532 |
| 2023-07-18 | $5.55 | $5.68 | $5.52 | $5.53 | $5.53 | 72,871 |
| 2023-07-17 | $5.55 | $5.59 | $5.40 | $5.55 | $5.55 | 123,692 |
| 2023-07-14 | $5.40 | $5.55 | $5.35 | $5.53 | $5.53 | 200,268 |
| 2023-07-13 | $5.34 | $5.49 | $5.33 | $5.40 | $5.40 | 80,749 |
| 2023-07-12 | $5.33 | $5.35 | $5.28 | $5.34 | $5.34 | 113,825 |
| 2023-07-11 | $5.30 | $5.41 | $5.21 | $5.26 | $5.26 | 145,568 |
| 2023-07-10 | $5.12 | $5.29 | $5.12 | $5.29 | $5.29 | 134,385 |
| 2023-07-07 | $5.18 | $5.21 | $5.08 | $5.10 | $5.10 | 68,077 |
| 2023-07-06 | $5.23 | $5.25 | $5.12 | $5.15 | $5.15 | 163,215 |
| 2023-07-05 | $5.24 | $5.32 | $5.15 | $5.22 | $5.22 | 73,945 |
| 2023-07-03 | $5.21 | $5.37 | $5.19 | $5.31 | $5.31 | 43,485 |
| 2023-06-30 | $5.25 | $5.31 | $5.24 | $5.24 | $5.24 | 74,882 |
| 2023-06-29 | $5.25 | $5.27 | $5.08 | $5.24 | $5.24 | 100,652 |
| 2023-06-28 | $5.29 | $5.29 | $5.16 | $5.24 | $5.24 | 135,397 |
| 2023-06-27 | $5.45 | $5.47 | $5.20 | $5.27 | $5.27 | 114,707 |
| 2023-06-26 | $5.37 | $5.62 | $5.26 | $5.46 | $5.46 | 150,401 |
| 2023-06-23 | $4.95 | $5.49 | $4.90 | $5.30 | $5.30 | 3,565,476 |
| 2023-06-22 | $4.59 | $5.10 | $4.51 | $5.03 | $5.03 | 383,331 |
| 2023-06-21 | $4.75 | $4.76 | $4.59 | $4.60 | $4.60 | 136,032 |
| 2023-06-20 | $4.71 | $4.81 | $4.53 | $4.73 | $4.73 | 190,280 |
| 2023-06-16 | $4.80 | $4.81 | $4.63 | $4.70 | $4.70 | 196,429 |
| 2023-06-15 | $4.67 | $4.90 | $4.60 | $4.75 | $4.75 | 127,837 |
| 2023-06-14 | $4.71 | $4.79 | $4.55 | $4.64 | $4.64 | 202,274 |
| 2023-06-13 | $4.61 | $4.77 | $4.61 | $4.73 | $4.73 | 98,836 |
| 2023-06-12 | $4.80 | $4.80 | $4.54 | $4.60 | $4.60 | 121,198 |
| 2023-06-09 | $4.85 | $4.95 | $4.72 | $4.83 | $4.83 | 139,622 |
| 2023-06-08 | $4.96 | $5.03 | $4.72 | $4.85 | $4.85 | 198,390 |
| 2023-06-07 | $4.75 | $5.07 | $4.75 | $5.01 | $5.01 | 188,297 |
| 2023-06-06 | $4.62 | $4.80 | $4.59 | $4.76 | $4.76 | 132,644 |
| 2023-06-05 | $4.63 | $4.63 | $4.52 | $4.60 | $4.60 | 157,419 |
| 2023-06-02 | $4.51 | $4.69 | $4.50 | $4.67 | $4.67 | 121,224 |
| 2023-06-01 | $4.68 | $4.68 | $4.35 | $4.48 | $4.48 | 164,341 |
| 2023-05-31 | $4.76 | $4.81 | $4.56 | $4.64 | $4.64 | 117,303 |
| 2023-05-30 | $4.85 | $4.91 | $4.77 | $4.80 | $4.80 | 105,094 |
| 2023-05-26 | $4.78 | $4.92 | $4.76 | $4.85 | $4.85 | 136,143 |
| 2023-05-25 | $4.53 | $4.85 | $4.51 | $4.79 | $4.79 | 221,097 |
| 2023-05-24 | $4.58 | $4.58 | $4.42 | $4.50 | $4.50 | 145,011 |
| 2023-05-23 | $4.70 | $4.72 | $4.57 | $4.60 | $4.60 | 110,200 |
| 2023-05-22 | $4.78 | $4.79 | $4.68 | $4.70 | $4.70 | 203,217 |
| 2023-05-19 | $4.89 | $4.90 | $4.77 | $4.80 | $4.80 | 130,152 |
| 2023-05-18 | $4.82 | $4.92 | $4.75 | $4.83 | $4.83 | 122,904 |
| 2023-05-17 | $4.71 | $4.85 | $4.71 | $4.81 | $4.81 | 63,487 |
| 2023-05-16 | $4.84 | $4.84 | $4.65 | $4.71 | $4.71 | 85,099 |
| 2023-05-15 | $4.71 | $4.96 | $4.66 | $4.84 | $4.84 | 95,441 |
| 2023-05-12 | $4.60 | $4.68 | $4.59 | $4.65 | $4.65 | 75,386 |
| 2023-05-11 | $4.79 | $4.79 | $4.56 | $4.61 | $4.61 | 104,307 |
| 2023-05-10 | $4.45 | $4.94 | $4.21 | $4.85 | $4.85 | 506,567 |
| 2023-05-09 | $4.64 | $4.71 | $4.47 | $4.70 | $4.70 | 197,565 |
| 2023-05-08 | $4.82 | $4.82 | $4.51 | $4.60 | $4.60 | 69,864 |
| 2023-05-05 | $4.70 | $4.87 | $4.66 | $4.82 | $4.82 | 70,502 |
| 2023-05-04 | $4.81 | $4.81 | $4.53 | $4.68 | $4.68 | 162,112 |
| 2023-05-03 | $4.69 | $4.90 | $4.60 | $4.78 | $4.78 | 217,301 |
| 2023-05-02 | $4.67 | $4.67 | $4.41 | $4.60 | $4.60 | 104,549 |
| 2023-05-01 | $4.58 | $4.77 | $4.54 | $4.68 | $4.68 | 113,492 |
| 2023-04-28 | $4.39 | $4.63 | $4.36 | $4.56 | $4.56 | 128,066 |
| 2023-04-27 | $4.19 | $4.58 | $4.05 | $4.40 | $4.40 | 240,966 |
| 2023-04-26 | $4.18 | $4.25 | $3.97 | $4.20 | $4.20 | 121,365 |
| 2023-04-25 | $3.96 | $4.27 | $3.96 | $4.23 | $4.23 | 258,356 |
| 2023-04-24 | $3.83 | $4.00 | $3.76 | $3.94 | $3.94 | 171,410 |
| 2023-04-21 | $3.59 | $3.79 | $3.58 | $3.77 | $3.77 | 110,084 |
| 2023-04-20 | $3.56 | $3.64 | $3.51 | $3.62 | $3.62 | 101,473 |
| 2023-04-19 | $3.67 | $3.67 | $3.53 | $3.56 | $3.56 | 110,364 |
| 2023-04-18 | $3.70 | $3.74 | $3.64 | $3.68 | $3.68 | 99,039 |
| 2023-04-17 | $3.71 | $3.72 | $3.61 | $3.67 | $3.67 | 82,213 |
| 2023-04-14 | $3.79 | $3.85 | $3.66 | $3.70 | $3.70 | 80,519 |
| 2023-04-13 | $3.75 | $3.83 | $3.66 | $3.75 | $3.75 | 102,600 |
| 2023-04-12 | $3.98 | $4.02 | $3.69 | $3.73 | $3.73 | 139,622 |
| 2023-04-11 | $3.84 | $4.03 | $3.84 | $3.95 | $3.95 | 90,392 |
| 2023-04-10 | $3.85 | $3.96 | $3.77 | $3.82 | $3.82 | 230,023 |
| 2023-04-06 | $3.89 | $3.89 | $3.75 | $3.81 | $3.81 | 72,789 |
| 2023-04-05 | $3.93 | $3.93 | $3.80 | $3.88 | $3.88 | 92,848 |
| 2023-04-04 | $4.09 | $4.09 | $3.80 | $3.92 | $3.92 | 135,412 |
| 2023-04-03 | $4.08 | $4.24 | $3.97 | $4.08 | $4.08 | 112,767 |
| 2023-03-31 | $4.05 | $4.19 | $4.05 | $4.13 | $4.13 | 66,297 |
| 2023-03-30 | $4.00 | $4.16 | $3.97 | $4.04 | $4.04 | 89,253 |
| 2023-03-29 | $4.13 | $4.13 | $3.94 | $3.99 | $3.99 | 133,581 |
| 2023-03-28 | $4.24 | $4.24 | $4.04 | $4.11 | $4.11 | 97,168 |
| 2023-03-27 | $4.24 | $4.31 | $4.13 | $4.24 | $4.24 | 84,081 |
| 2023-03-24 | $4.20 | $4.34 | $4.15 | $4.19 | $4.19 | 150,948 |
| 2023-03-23 | $4.32 | $4.33 | $4.17 | $4.20 | $4.20 | 48,652 |
| 2023-03-22 | $4.33 | $4.54 | $4.26 | $4.30 | $4.30 | 67,817 |
| 2023-03-21 | $4.29 | $4.53 | $4.29 | $4.35 | $4.35 | 72,070 |
| 2023-03-20 | $4.26 | $4.36 | $4.16 | $4.25 | $4.25 | 91,560 |
| 2023-03-17 | $4.37 | $4.37 | $4.20 | $4.22 | $4.22 | 174,842 |
| 2023-03-16 | $4.38 | $4.70 | $4.33 | $4.37 | $4.37 | 140,212 |
| 2023-03-15 | $4.58 | $4.64 | $4.36 | $4.42 | $4.42 | 159,257 |
| 2023-03-14 | $4.79 | $4.79 | $4.59 | $4.75 | $4.75 | 153,871 |
| 2023-03-13 | $4.96 | $5.01 | $4.71 | $4.73 | $4.73 | 762,544 |
| 2023-03-10 | $4.95 | $5.02 | $4.88 | $4.96 | $4.96 | 246,207 |
| 2023-03-09 | $4.70 | $4.97 | $4.67 | $4.95 | $4.95 | 230,397 |
| 2023-03-08 | $4.66 | $4.69 | $4.52 | $4.68 | $4.68 | 150,157 |
| 2023-03-07 | $4.82 | $4.88 | $4.60 | $4.66 | $4.66 | 108,432 |
| 2023-03-06 | $5.10 | $5.10 | $4.61 | $4.82 | $4.82 | 247,087 |
| 2023-03-03 | $4.89 | $5.13 | $4.83 | $5.02 | $5.02 | 128,614 |
| 2023-03-02 | $4.75 | $4.85 | $4.64 | $4.82 | $4.82 | 124,898 |
| 2023-03-01 | $5.54 | $5.56 | $4.59 | $4.74 | $4.74 | 483,266 |
| 2023-02-28 | $5.97 | $5.98 | $5.82 | $5.82 | $5.82 | 51,408 |
| 2023-02-27 | $5.96 | $6.04 | $5.91 | $5.95 | $5.95 | 26,355 |
| 2023-02-24 | $5.90 | $5.99 | $5.80 | $5.94 | $5.94 | 67,349 |
| 2023-02-23 | $5.99 | $6.04 | $5.87 | $5.97 | $5.97 | 23,926 |
| 2023-02-22 | $5.93 | $5.99 | $5.80 | $5.96 | $5.96 | 68,732 |
| 2023-02-21 | $6.02 | $6.10 | $5.89 | $5.89 | $5.89 | 60,506 |
| 2023-02-17 | $6.18 | $6.18 | $6.03 | $6.07 | $6.07 | 69,469 |
| 2023-02-16 | $6.11 | $6.18 | $6.00 | $6.11 | $6.11 | 31,062 |
| 2023-02-15 | $6.14 | $6.17 | $5.96 | $6.15 | $6.15 | 183,787 |
| 2023-02-14 | $6.07 | $6.19 | $5.99 | $6.15 | $6.15 | 32,311 |
| 2023-02-13 | $6.01 | $6.17 | $5.98 | $6.13 | $6.13 | 76,642 |
| 2023-02-10 | $6.11 | $6.18 | $5.97 | $6.05 | $6.05 | 121,992 |
| 2023-02-09 | $6.26 | $6.35 | $6.12 | $6.14 | $6.14 | 61,278 |
| 2023-02-08 | $6.29 | $6.37 | $6.18 | $6.23 | $6.23 | 113,654 |
| 2023-02-07 | $6.30 | $6.36 | $6.18 | $6.30 | $6.30 | 72,347 |
| 2023-02-06 | $6.47 | $6.47 | $6.32 | $6.34 | $6.34 | 43,716 |
| 2023-02-03 | $6.35 | $6.54 | $6.30 | $6.48 | $6.48 | 84,139 |
| 2023-02-02 | $6.26 | $6.55 | $6.26 | $6.40 | $6.40 | 198,638 |
| 2023-02-01 | $6.25 | $6.34 | $6.16 | $6.26 | $6.26 | 76,175 |
| 2023-01-31 | $6.01 | $6.28 | $6.01 | $6.24 | $6.24 | 86,618 |
| 2023-01-30 | $6.00 | $6.03 | $5.96 | $5.96 | $5.96 | 51,669 |
| 2023-01-27 | $6.03 | $6.16 | $5.97 | $6.04 | $6.04 | 61,843 |
| 2023-01-26 | $6.09 | $6.13 | $5.91 | $6.00 | $6.00 | 59,099 |
| 2023-01-25 | $5.98 | $6.09 | $5.90 | $6.05 | $6.05 | 27,841 |
| 2023-01-24 | $6.23 | $6.29 | $6.01 | $6.05 | $6.05 | 46,475 |
| 2023-01-23 | $6.07 | $6.30 | $6.02 | $6.23 | $6.23 | 90,795 |
| 2023-01-20 | $5.94 | $6.08 | $5.80 | $6.05 | $6.05 | 89,047 |
| 2023-01-19 | $6.07 | $6.07 | $5.83 | $5.91 | $5.91 | 155,981 |
| 2023-01-18 | $6.38 | $6.39 | $6.12 | $6.17 | $6.17 | 43,308 |
| 2023-01-17 | $6.49 | $6.50 | $6.24 | $6.34 | $6.34 | 60,673 |
| 2023-01-13 | $6.50 | $6.55 | $6.45 | $6.49 | $6.49 | 49,743 |
| 2023-01-12 | $6.41 | $6.53 | $6.36 | $6.50 | $6.50 | 62,193 |
| 2023-01-11 | $6.35 | $6.38 | $6.24 | $6.35 | $6.35 | 88,584 |
| 2023-01-10 | $6.26 | $6.40 | $6.24 | $6.29 | $6.29 | 78,789 |
| 2023-01-09 | $6.41 | $6.53 | $6.30 | $6.31 | $6.31 | 27,685 |
| 2023-01-06 | $6.47 | $6.51 | $6.35 | $6.47 | $6.47 | 46,548 |
| 2023-01-05 | $6.44 | $6.47 | $6.29 | $6.36 | $6.36 | 41,031 |
| 2023-01-04 | $6.28 | $6.50 | $6.12 | $6.42 | $6.42 | 83,745 |
| 2023-01-03 | $5.81 | $6.19 | $5.81 | $6.16 | $6.16 | 121,544 |
| 2022-12-30 | $5.71 | $5.79 | $5.65 | $5.71 | $5.71 | 64,903 |
| 2022-12-29 | $5.63 | $5.74 | $5.62 | $5.72 | $5.72 | 56,094 |
| 2022-12-28 | $5.79 | $5.81 | $5.60 | $5.62 | $5.62 | 36,489 |
| 2022-12-27 | $5.83 | $5.94 | $5.74 | $5.80 | $5.80 | 65,453 |
| 2022-12-23 | $5.75 | $5.86 | $5.69 | $5.83 | $5.83 | 35,737 |
| 2022-12-22 | $5.69 | $5.76 | $5.59 | $5.74 | $5.74 | 84,543 |
| 2022-12-21 | $5.70 | $5.85 | $5.68 | $5.74 | $5.74 | 55,288 |
| 2022-12-20 | $5.65 | $5.85 | $5.61 | $5.67 | $5.67 | 180,785 |
| 2022-12-19 | $5.85 | $5.85 | $5.61 | $5.68 | $5.68 | 95,246 |
| 2022-12-16 | $5.80 | $5.87 | $5.68 | $5.75 | $5.75 | 151,633 |
| 2022-12-15 | $6.01 | $6.07 | $5.81 | $5.87 | $5.87 | 119,872 |
| 2022-12-14 | $6.11 | $6.23 | $6.04 | $6.07 | $6.07 | 60,151 |
| 2022-12-13 | $6.24 | $6.46 | $6.06 | $6.10 | $6.10 | 120,159 |
| 2022-12-12 | $6.04 | $6.20 | $5.90 | $6.12 | $6.12 | 127,618 |
| 2022-12-09 | $6.04 | $6.21 | $6.04 | $6.08 | $6.08 | 54,037 |
| 2022-12-08 | $6.00 | $6.19 | $5.98 | $6.12 | $6.12 | 98,948 |
| 2022-12-07 | $6.13 | $6.16 | $6.00 | $6.00 | $6.00 | 100,343 |
| 2022-12-06 | $6.13 | $6.16 | $6.03 | $6.10 | $6.10 | 230,140 |
| 2022-12-05 | $6.24 | $6.24 | $6.10 | $6.13 | $6.13 | 91,527 |
| 2022-12-02 | $6.30 | $6.37 | $6.20 | $6.26 | $6.26 | 70,588 |
| 2022-12-01 | $6.30 | $6.43 | $6.14 | $6.36 | $6.36 | 128,955 |
| 2022-11-30 | $6.20 | $6.33 | $6.08 | $6.27 | $6.27 | 101,794 |
| 2022-11-29 | $6.22 | $6.32 | $6.12 | $6.20 | $6.20 | 98,966 |
| 2022-11-28 | $6.43 | $6.51 | $6.04 | $6.15 | $6.15 | 445,656 |
| 2022-11-25 | $6.31 | $6.55 | $6.31 | $6.51 | $6.51 | 35,343 |
| 2022-11-23 | $6.41 | $6.46 | $6.30 | $6.32 | $6.32 | 161,096 |
| 2022-11-22 | $6.40 | $6.54 | $6.28 | $6.46 | $6.46 | 193,940 |
| 2022-11-21 | $6.56 | $6.57 | $6.27 | $6.31 | $6.31 | 342,871 |
| 2022-11-18 | $6.64 | $6.64 | $6.50 | $6.59 | $6.59 | 102,405 |
| 2022-11-17 | $6.76 | $6.91 | $6.50 | $6.52 | $6.52 | 169,195 |
| 2022-11-16 | $6.96 | $7.06 | $6.70 | $6.83 | $6.83 | 278,794 |
| 2022-11-15 | $6.94 | $7.04 | $6.72 | $6.77 | $6.77 | 195,061 |
| 2022-11-14 | $7.10 | $7.19 | $6.70 | $6.77 | $6.77 | 400,470 |
| 2022-11-11 | $7.02 | $7.37 | $7.02 | $7.12 | $7.12 | 74,995 |
| 2022-11-10 | $7.20 | $7.29 | $6.92 | $7.00 | $7.00 | 387,577 |
| 2022-11-09 | $8.00 | $8.10 | $6.92 | $6.96 | $6.96 | 553,696 |
| 2022-11-08 | $8.30 | $8.61 | $8.30 | $8.53 | $8.53 | 200,133 |
| 2022-11-07 | $8.29 | $8.37 | $8.22 | $8.30 | $8.30 | 72,167 |
| 2022-11-04 | $8.27 | $8.31 | $8.15 | $8.27 | $8.27 | 44,315 |
| 2022-11-03 | $8.44 | $8.52 | $8.05 | $8.18 | $8.18 | 62,904 |
| 2022-11-02 | $8.73 | $8.81 | $8.43 | $8.47 | $8.47 | 157,488 |
| 2022-11-01 | $8.91 | $8.91 | $8.74 | $8.82 | $8.82 | 90,583 |
| 2022-10-31 | $9.29 | $9.38 | $8.87 | $8.88 | $8.88 | 76,376 |
| 2022-10-28 | $9.39 | $9.45 | $9.17 | $9.30 | $9.30 | 121,809 |
| 2022-10-27 | $9.56 | $9.70 | $9.32 | $9.34 | $9.34 | 54,124 |
| 2022-10-26 | $9.68 | $9.77 | $9.55 | $9.65 | $9.65 | 40,426 |
| 2022-10-25 | $9.35 | $9.71 | $9.35 | $9.57 | $9.57 | 35,741 |
| 2022-10-24 | $9.28 | $9.51 | $9.21 | $9.32 | $9.32 | 59,379 |
| 2022-10-21 | $9.26 | $9.45 | $9.13 | $9.27 | $9.27 | 41,767 |
| 2022-10-20 | $9.33 | $9.35 | $9.06 | $9.17 | $9.17 | 20,539 |
| 2022-10-19 | $9.46 | $9.46 | $9.20 | $9.28 | $9.28 | 22,272 |
| 2022-10-18 | $9.54 | $9.58 | $9.35 | $9.45 | $9.45 | 22,313 |
| 2022-10-17 | $9.50 | $9.60 | $9.36 | $9.44 | $9.44 | 32,107 |
| 2022-10-14 | $9.54 | $9.54 | $9.21 | $9.25 | $9.25 | 21,417 |
| 2022-10-13 | $9.19 | $9.48 | $8.92 | $9.47 | $9.47 | 43,012 |
| 2022-10-12 | $9.28 | $9.36 | $9.10 | $9.16 | $9.16 | 56,711 |
| 2022-10-11 | $9.39 | $9.51 | $9.23 | $9.32 | $9.32 | 35,971 |
| 2022-10-10 | $9.19 | $9.50 | $9.14 | $9.48 | $9.48 | 23,544 |
| 2022-10-07 | $9.45 | $9.45 | $9.19 | $9.21 | $9.21 | 23,577 |
| 2022-10-06 | $9.56 | $9.66 | $9.47 | $9.47 | $9.47 | 22,055 |
| 2022-10-05 | $9.69 | $9.77 | $9.45 | $9.58 | $9.58 | 96,895 |
| 2022-10-04 | $9.59 | $9.99 | $9.42 | $9.71 | $9.71 | 111,388 |
| 2022-10-03 | $9.36 | $9.61 | $9.34 | $9.51 | $9.51 | 82,109 |
| 2022-09-30 | $8.70 | $9.68 | $8.53 | $9.31 | $9.31 | 176,333 |
| 2022-09-29 | $9.04 | $9.04 | $8.47 | $8.64 | $8.64 | 200,851 |
| 2022-09-28 | $9.02 | $9.08 | $8.84 | $8.96 | $8.96 | 128,967 |
| 2022-09-27 | $8.86 | $8.98 | $8.68 | $8.92 | $8.92 | 63,808 |
| 2022-09-26 | $8.87 | $9.02 | $8.75 | $8.84 | $8.84 | 87,001 |
| 2022-09-23 | $9.01 | $9.18 | $8.65 | $8.85 | $8.85 | 84,298 |
| 2022-09-22 | $9.62 | $9.62 | $9.10 | $9.12 | $9.12 | 75,960 |
| 2022-09-21 | $9.38 | $9.74 | $9.37 | $9.70 | $9.70 | 104,720 |
| 2022-09-20 | $9.59 | $9.59 | $9.26 | $9.35 | $9.35 | 25,872 |
| 2022-09-19 | $9.55 | $9.74 | $9.53 | $9.61 | $9.61 | 19,864 |
| 2022-09-16 | $9.45 | $9.71 | $9.28 | $9.70 | $9.70 | 73,282 |
| 2022-09-15 | $9.40 | $9.54 | $9.36 | $9.51 | $9.51 | 51,981 |
| 2022-09-14 | $9.75 | $9.81 | $9.32 | $9.50 | $9.50 | 82,125 |
| 2022-09-13 | $10.14 | $10.14 | $9.73 | $9.84 | $9.84 | 52,766 |
| 2022-09-12 | $10.18 | $10.36 | $10.18 | $10.31 | $10.31 | 63,479 |
| 2022-09-09 | $10.14 | $10.21 | $10.07 | $10.14 | $10.14 | 29,602 |
| 2022-09-08 | $10.01 | $10.13 | $9.96 | $10.09 | $10.09 | 70,701 |
| 2022-09-07 | $9.83 | $10.13 | $9.73 | $10.10 | $10.10 | 47,747 |
| 2022-09-06 | $9.90 | $9.90 | $9.73 | $9.82 | $9.82 | 42,016 |
| 2022-09-02 | $10.02 | $10.02 | $9.81 | $9.90 | $9.90 | 52,167 |
| 2022-09-01 | $10.18 | $10.18 | $9.76 | $9.89 | $9.89 | 35,290 |
| 2022-08-31 | $10.26 | $10.26 | $9.97 | $10.19 | $10.19 | 58,778 |
| 2022-08-30 | $10.44 | $10.44 | $10.23 | $10.26 | $10.26 | 179,410 |
| 2022-08-29 | $10.30 | $10.37 | $10.24 | $10.35 | $10.35 | 53,022 |
| 2022-08-26 | $10.67 | $10.67 | $10.40 | $10.40 | $10.40 | 91,646 |
| 2022-08-25 | $10.44 | $10.62 | $9.52 | $10.59 | $10.59 | 50,182 |
| 2022-08-24 | $10.19 | $10.51 | $9.92 | $10.48 | $10.48 | 123,356 |
| 2022-08-23 | $10.17 | $10.38 | $10.13 | $10.19 | $10.19 | 58,962 |
| 2022-08-22 | $10.19 | $10.25 | $10.14 | $10.24 | $10.24 | 55,860 |
| 2022-08-19 | $10.06 | $10.32 | $10.06 | $10.30 | $10.30 | 49,057 |
| 2022-08-18 | $10.12 | $10.28 | $10.03 | $10.25 | $10.25 | 44,317 |
| 2022-08-17 | $10.19 | $10.21 | $10.09 | $10.14 | $10.14 | 223,244 |
| 2022-08-16 | $10.20 | $10.35 | $10.17 | $10.21 | $10.21 | 63,051 |
| 2022-08-15 | $10.37 | $10.58 | $10.17 | $10.55 | $10.30 | 124,609 |
| 2022-08-12 | $10.27 | $10.51 | $10.14 | $10.50 | $10.25 | 148,098 |
| 2022-08-11 | $10.42 | $10.64 | $10.16 | $10.25 | $10.01 | 136,238 |
| 2022-08-10 | $10.08 | $10.39 | $10.08 | $10.30 | $10.05 | 186,178 |
| 2022-08-09 | $10.22 | $10.27 | $9.82 | $10.03 | $9.79 | 227,249 |
| 2022-08-08 | $10.01 | $10.23 | $10.01 | $10.17 | $9.93 | 68,542 |
| 2022-08-05 | $10.09 | $10.21 | $9.85 | $10.03 | $9.79 | 93,254 |
| 2022-08-04 | $9.54 | $10.23 | $9.54 | $10.08 | $9.84 | 215,257 |
| 2022-08-03 | $8.94 | $9.79 | $8.94 | $9.64 | $9.41 | 169,109 |
| 2022-08-02 | $8.93 | $8.96 | $8.63 | $8.76 | $8.55 | 177,424 |
| 2022-08-01 | $9.00 | $9.05 | $8.82 | $8.92 | $8.71 | 54,015 |
| 2022-07-29 | $9.06 | $9.06 | $8.85 | $8.98 | $8.77 | 74,350 |
| 2022-07-28 | $9.19 | $9.19 | $8.98 | $9.03 | $8.81 | 44,676 |
| 2022-07-27 | $9.17 | $9.20 | $9.08 | $9.13 | $8.91 | 74,399 |
| 2022-07-26 | $9.26 | $9.26 | $9.01 | $9.08 | $8.86 | 49,803 |
| 2022-07-25 | $9.29 | $9.31 | $9.20 | $9.25 | $9.03 | 39,785 |
| 2022-07-22 | $9.38 | $9.46 | $9.15 | $9.32 | $9.10 | 76,671 |
| 2022-07-21 | $9.37 | $9.46 | $9.19 | $9.33 | $9.11 | 58,459 |
| 2022-07-20 | $9.41 | $9.46 | $9.32 | $9.45 | $9.22 | 43,850 |
| 2022-07-19 | $9.29 | $9.57 | $9.29 | $9.48 | $9.25 | 67,563 |
| 2022-07-18 | $9.23 | $9.45 | $9.14 | $9.16 | $8.94 | 36,690 |
| 2022-07-15 | $9.38 | $9.38 | $9.11 | $9.23 | $9.01 | 64,872 |
| 2022-07-14 | $8.92 | $9.36 | $8.88 | $9.25 | $9.03 | 67,446 |
| 2022-07-13 | $9.01 | $9.18 | $8.94 | $9.15 | $8.93 | 39,510 |
| 2022-07-12 | $8.97 | $9.20 | $8.97 | $9.14 | $8.92 | 38,495 |
| 2022-07-11 | $8.81 | $9.10 | $8.76 | $9.04 | $8.82 | 73,499 |
| 2022-07-08 | $8.78 | $8.86 | $8.65 | $8.82 | $8.61 | 56,064 |
| 2022-07-07 | $8.80 | $9.10 | $8.79 | $8.87 | $8.66 | 67,445 |
| 2022-07-06 | $8.91 | $8.91 | $8.53 | $8.81 | $8.60 | 95,113 |
| 2022-07-05 | $9.10 | $9.10 | $8.83 | $9.00 | $8.78 | 71,847 |
| 2022-07-01 | $9.07 | $9.32 | $9.02 | $9.27 | $9.05 | 49,469 |
| 2022-06-30 | $8.85 | $9.20 | $8.80 | $9.13 | $8.91 | 62,748 |
| 2022-06-29 | $9.27 | $9.27 | $8.87 | $8.98 | $8.77 | 65,900 |
| 2022-06-28 | $9.54 | $9.63 | $9.26 | $9.28 | $9.06 | 49,265 |
| 2022-06-27 | $9.49 | $9.61 | $9.34 | $9.52 | $9.29 | 72,769 |
| 2022-06-24 | $9.30 | $9.55 | $9.16 | $9.41 | $9.19 | 134,125 |
| 2022-06-23 | $9.31 | $9.38 | $9.06 | $9.29 | $9.07 | 71,002 |
| 2022-06-22 | $9.26 | $9.57 | $9.25 | $9.27 | $9.05 | 76,749 |
| 2022-06-21 | $9.29 | $9.53 | $9.18 | $9.51 | $9.28 | 104,803 |
| 2022-06-17 | $9.16 | $9.27 | $8.93 | $9.24 | $9.02 | 168,673 |
| 2022-06-16 | $9.41 | $9.48 | $9.07 | $9.16 | $8.94 | 151,013 |
| 2022-06-15 | $9.58 | $9.80 | $9.44 | $9.65 | $9.42 | 109,278 |
| 2022-06-14 | $9.35 | $9.70 | $9.29 | $9.50 | $9.27 | 154,173 |
| 2022-06-13 | $9.24 | $9.56 | $9.00 | $9.42 | $9.19 | 305,149 |
| 2022-06-10 | $9.69 | $9.81 | $9.29 | $9.46 | $9.23 | 209,297 |
| 2022-06-09 | $9.40 | $9.95 | $9.29 | $9.82 | $9.59 | 247,275 |
| 2022-06-08 | $9.45 | $9.70 | $9.26 | $9.60 | $9.37 | 212,629 |
| 2022-06-07 | $9.73 | $9.73 | $9.38 | $9.45 | $9.22 | 130,056 |
| 2022-06-06 | $9.54 | $9.85 | $9.37 | $9.79 | $9.56 | 163,414 |
| 2022-06-03 | $9.73 | $10.16 | $9.26 | $9.40 | $9.18 | 85,553 |
| 2022-06-02 | $9.45 | $9.82 | $9.45 | $9.80 | $9.57 | 243,326 |
| 2022-06-01 | $9.22 | $9.48 | $9.14 | $9.44 | $9.21 | 108,233 |
| 2022-05-31 | $9.01 | $9.45 | $8.75 | $9.11 | $8.89 | 1,223,164 |
| 2022-05-27 | $8.80 | $8.90 | $8.74 | $8.87 | $8.66 | 72,547 |
| 2022-05-26 | $8.65 | $8.96 | $8.56 | $8.76 | $8.55 | 102,483 |
| 2022-05-25 | $8.35 | $8.67 | $8.33 | $8.64 | $8.43 | 148,417 |
| 2022-05-24 | $8.48 | $8.58 | $8.20 | $8.42 | $8.22 | 191,377 |
| 2022-05-23 | $8.63 | $8.74 | $8.37 | $8.43 | $8.23 | 176,051 |
| 2022-05-20 | $8.87 | $8.91 | $8.39 | $8.60 | $8.39 | 118,485 |
| 2022-05-19 | $8.59 | $8.87 | $8.37 | $8.81 | $8.60 | 130,646 |
| 2022-05-18 | $8.99 | $9.06 | $8.52 | $8.55 | $8.35 | 182,419 |
| 2022-05-17 | $9.16 | $9.35 | $8.82 | $9.11 | $8.89 | 197,297 |
| 2022-05-16 | $9.02 | $9.13 | $8.88 | $8.99 | $8.78 | 219,740 |
| 2022-05-13 | $9.85 | $9.87 | $8.83 | $9.11 | $8.89 | 241,804 |
| 2022-05-12 | $9.48 | $10.15 | $9.39 | $9.83 | $9.60 | 106,538 |
| 2022-05-11 | $9.10 | $10.00 | $8.94 | $9.51 | $9.28 | 227,104 |
| 2022-05-10 | $8.80 | $8.88 | $8.22 | $8.75 | $8.54 | 363,539 |
| 2022-05-09 | $8.63 | $8.82 | $8.52 | $8.63 | $8.42 | 136,546 |
| 2022-05-06 | $9.21 | $9.30 | $8.67 | $8.72 | $8.51 | 64,210 |
| 2022-05-05 | $9.67 | $9.67 | $9.09 | $9.15 | $8.93 | 64,384 |
| 2022-05-04 | $9.71 | $9.89 | $9.54 | $9.80 | $9.57 | 79,190 |
| 2022-05-03 | $9.54 | $9.67 | $9.51 | $9.65 | $9.42 | 123,136 |
| 2022-05-02 | $9.77 | $9.77 | $9.23 | $9.48 | $9.25 | 145,161 |
| 2022-04-29 | $9.97 | $10.03 | $9.80 | $9.83 | $9.60 | 49,485 |
| 2022-04-28 | $9.86 | $10.02 | $9.74 | $9.98 | $9.74 | 80,539 |
| 2022-04-27 | $9.85 | $10.00 | $9.77 | $9.79 | $9.56 | 47,363 |
| 2022-04-26 | $10.06 | $10.08 | $9.84 | $9.85 | $9.61 | 121,417 |
| 2022-04-25 | $10.10 | $10.11 | $9.94 | $10.05 | $9.81 | 134,732 |
| 2022-04-22 | $10.35 | $10.36 | $10.10 | $10.16 | $9.92 | 78,285 |
| 2022-04-21 | $10.62 | $10.71 | $10.39 | $10.39 | $10.14 | 72,063 |
| 2022-04-20 | $10.61 | $10.72 | $10.57 | $10.58 | $10.33 | 45,288 |
| 2022-04-19 | $10.44 | $10.59 | $10.38 | $10.50 | $10.25 | 88,031 |
| 2022-04-18 | $10.35 | $10.43 | $10.30 | $10.40 | $10.15 | 48,723 |
| 2022-04-14 | $10.50 | $10.50 | $10.36 | $10.40 | $10.15 | 62,417 |
| 2022-04-13 | $10.26 | $10.49 | $10.20 | $10.47 | $10.22 | 74,728 |
| 2022-04-12 | $10.45 | $10.67 | $10.25 | $10.27 | $10.02 | 60,420 |
| 2022-04-11 | $10.58 | $10.58 | $10.30 | $10.42 | $10.17 | 81,418 |
| 2022-04-08 | $10.46 | $10.73 | $10.46 | $10.58 | $10.33 | 49,147 |
| 2022-04-07 | $10.35 | $10.50 | $10.25 | $10.47 | $10.22 | 72,726 |
| 2022-04-06 | $10.26 | $10.55 | $10.25 | $10.40 | $10.15 | 120,425 |
| 2022-04-05 | $10.65 | $10.70 | $10.27 | $10.30 | $10.05 | 66,980 |
| 2022-04-04 | $10.57 | $10.57 | $10.32 | $10.53 | $10.28 | 66,785 |
| 2022-04-01 | $10.62 | $10.70 | $10.47 | $10.59 | $10.34 | 82,826 |
| 2022-03-31 | $10.71 | $10.81 | $10.43 | $10.52 | $10.27 | 71,353 |
| 2022-03-30 | $11.00 | $11.07 | $10.70 | $10.73 | $10.47 | 39,456 |
| 2022-03-29 | $10.75 | $11.10 | $10.58 | $11.03 | $10.77 | 88,773 |
| 2022-03-28 | $10.65 | $10.65 | $10.32 | $10.63 | $10.38 | 110,706 |
| 2022-03-25 | $10.93 | $10.93 | $10.60 | $10.65 | $10.40 | 93,273 |
| 2022-03-24 | $11.27 | $11.27 | $10.85 | $10.89 | $10.63 | 52,292 |
| 2022-03-23 | $11.26 | $11.31 | $11.15 | $11.20 | $10.93 | 70,182 |
| 2022-03-22 | $11.34 | $11.48 | $11.29 | $11.32 | $11.05 | 93,817 |
| 2022-03-21 | $11.46 | $11.59 | $11.25 | $11.31 | $11.04 | 43,829 |
| 2022-03-18 | $11.44 | $11.66 | $11.19 | $11.53 | $11.25 | 123,684 |
| 2022-03-17 | $11.50 | $11.54 | $11.39 | $11.44 | $11.17 | 43,281 |
| 2022-03-16 | $11.47 | $11.65 | $11.45 | $11.60 | $11.32 | 56,706 |
| 2022-03-15 | $11.34 | $11.48 | $11.27 | $11.39 | $11.12 | 82,166 |
| 2022-03-14 | $11.49 | $11.49 | $11.30 | $11.35 | $11.08 | 43,921 |
| 2022-03-11 | $11.57 | $11.65 | $11.45 | $11.45 | $11.18 | 37,470 |
| 2022-03-10 | $11.54 | $11.64 | $11.44 | $11.56 | $11.28 | 42,057 |
| 2022-03-09 | $11.67 | $11.92 | $11.65 | $11.72 | $11.44 | 91,815 |
| 2022-03-08 | $11.45 | $11.72 | $11.39 | $11.50 | $11.23 | 72,244 |
| 2022-03-07 | $11.51 | $11.51 | $11.32 | $11.44 | $11.17 | 87,999 |
| 2022-03-04 | $11.51 | $11.52 | $11.41 | $11.49 | $11.22 | 55,078 |
| 2022-03-03 | $12.03 | $12.03 | $11.55 | $11.68 | $11.40 | 88,259 |
| 2022-03-02 | $12.20 | $12.25 | $11.93 | $11.98 | $11.69 | 197,765 |
| 2022-03-01 | $11.97 | $12.18 | $11.93 | $12.13 | $11.84 | 94,148 |
| 2022-02-28 | $11.92 | $12.12 | $11.85 | $11.99 | $11.70 | 80,601 |
| 2022-02-25 | $11.64 | $12.04 | $11.64 | $12.03 | $11.74 | 74,940 |
| 2022-02-24 | $11.51 | $11.66 | $11.28 | $11.62 | $11.34 | 92,549 |
| 2022-02-23 | $12.09 | $12.10 | $11.72 | $11.74 | $11.46 | 87,834 |
| 2022-02-22 | $12.10 | $12.17 | $11.88 | $12.04 | $11.75 | 103,157 |
| 2022-02-18 | $12.01 | $12.33 | $12.01 | $12.19 | $11.90 | 119,701 |
| 2022-02-17 | $12.00 | $12.22 | $12.00 | $12.09 | $11.80 | 91,534 |
| 2022-02-16 | $11.83 | $12.13 | $11.80 | $12.09 | $11.80 | 62,608 |
| 2022-02-15 | $11.76 | $12.04 | $11.76 | $11.86 | $11.58 | 59,931 |
| 2022-02-14 | $11.59 | $11.82 | $11.59 | $11.72 | $11.44 | 118,531 |
| 2022-02-11 | $11.52 | $11.78 | $11.50 | $11.66 | $11.38 | 189,430 |
| 2022-02-10 | $11.85 | $11.97 | $11.50 | $11.61 | $11.33 | 171,168 |
| 2022-02-09 | $11.88 | $12.42 | $11.79 | $11.96 | $11.67 | 245,960 |
| 2022-02-08 | $12.28 | $12.63 | $12.10 | $12.50 | $12.20 | 72,225 |
| 2022-02-07 | $12.26 | $12.45 | $12.19 | $12.34 | $12.05 | 73,685 |
| 2022-02-04 | $12.24 | $12.38 | $12.10 | $12.35 | $12.05 | 89,344 |
| 2022-02-03 | $12.48 | $12.48 | $12.14 | $12.26 | $11.97 | 91,057 |
| 2022-02-02 | $12.82 | $12.82 | $12.46 | $12.51 | $12.21 | 95,669 |
| 2022-02-01 | $12.41 | $12.70 | $12.35 | $12.68 | $12.38 | 99,201 |
| 2022-01-31 | $11.89 | $12.36 | $11.72 | $12.33 | $12.04 | 203,255 |
| 2022-01-28 | $11.93 | $12.02 | $11.55 | $12.01 | $11.72 | 156,535 |
| 2022-01-27 | $12.23 | $12.38 | $11.95 | $11.99 | $11.70 | 111,449 |
| 2022-01-26 | $12.31 | $12.60 | $11.90 | $12.17 | $11.88 | 148,728 |
| 2022-01-25 | $12.50 | $12.50 | $12.00 | $12.19 | $11.90 | 294,918 |
| 2022-01-24 | $12.09 | $12.67 | $12.05 | $12.59 | $12.29 | 134,972 |
| 2022-01-21 | $12.18 | $12.64 | $12.08 | $12.32 | $12.03 | 299,981 |
| 2022-01-20 | $12.47 | $12.52 | $12.14 | $12.22 | $11.93 | 108,789 |
| 2022-01-19 | $12.74 | $12.74 | $12.31 | $12.38 | $12.08 | 86,886 |
| 2022-01-18 | $12.51 | $12.59 | $12.40 | $12.44 | $12.14 | 85,746 |
| 2022-01-14 | $12.49 | $12.56 | $12.39 | $12.56 | $12.26 | 49,734 |
| 2022-01-13 | $12.57 | $12.76 | $12.53 | $12.63 | $12.33 | 52,117 |
| 2022-01-12 | $12.35 | $12.57 | $12.34 | $12.43 | $12.13 | 73,416 |
| 2022-01-11 | $12.13 | $12.42 | $12.09 | $12.32 | $12.03 | 116,496 |
| 2022-01-10 | $12.01 | $12.26 | $11.85 | $12.20 | $11.91 | 92,158 |
| 2022-01-07 | $12.33 | $12.49 | $12.08 | $12.13 | $11.84 | 77,349 |
| 2022-01-06 | $12.42 | $12.70 | $11.75 | $12.40 | $12.10 | 92,602 |
| 2022-01-05 | $12.00 | $12.63 | $11.97 | $12.44 | $12.14 | 199,678 |
| 2022-01-04 | $11.58 | $12.00 | $11.25 | $11.98 | $11.69 | 103,109 |
| 2022-01-03 | $11.45 | $11.67 | $11.38 | $11.53 | $11.25 | 55,995 |
| 2021-12-31 | $11.23 | $11.48 | $11.13 | $11.34 | $11.07 | 41,976 |
| 2021-12-30 | $11.35 | $11.56 | $11.29 | $11.30 | $11.03 | 39,051 |
| 2021-12-29 | $11.19 | $11.50 | $11.11 | $11.36 | $11.09 | 102,548 |
| 2021-12-28 | $11.22 | $11.35 | $11.06 | $11.25 | $10.98 | 47,145 |
| 2021-12-27 | $11.27 | $11.28 | $11.04 | $11.21 | $10.94 | 68,171 |
| 2021-12-23 | $11.11 | $11.36 | $11.09 | $11.22 | $10.95 | 43,428 |
| 2021-12-22 | $10.95 | $11.10 | $10.94 | $11.04 | $10.78 | 86,589 |
| 2021-12-21 | $10.53 | $11.00 | $10.53 | $10.89 | $10.63 | 110,032 |
| 2021-12-20 | $10.43 | $10.50 | $10.20 | $10.45 | $10.20 | 100,139 |
| 2021-12-17 | $10.54 | $10.76 | $10.23 | $10.53 | $10.28 | 102,092 |
| 2021-12-16 | $10.60 | $10.85 | $10.52 | $10.58 | $10.33 | 673,449 |
| 2021-12-15 | $10.48 | $10.74 | $10.20 | $10.53 | $10.28 | 88,368 |
| 2021-12-14 | $10.69 | $10.92 | $10.44 | $10.47 | $10.22 | 48,618 |
| 2021-12-13 | $11.01 | $11.06 | $10.71 | $10.72 | $10.46 | 76,335 |
| 2021-12-10 | $11.34 | $11.34 | $10.98 | $11.12 | $10.85 | 70,128 |
| 2021-12-09 | $11.45 | $11.45 | $11.18 | $11.22 | $10.95 | 92,524 |
| 2021-12-08 | $11.55 | $11.60 | $11.41 | $11.54 | $11.26 | 41,358 |
| 2021-12-07 | $11.53 | $11.77 | $11.36 | $11.51 | $11.23 | 89,474 |
| 2021-12-06 | $11.47 | $11.73 | $11.34 | $11.46 | $11.19 | 56,114 |
| 2021-12-03 | $11.00 | $11.35 | $10.75 | $11.31 | $11.04 | 108,120 |
| 2021-12-02 | $10.80 | $11.00 | $10.63 | $10.99 | $10.73 | 127,822 |
| 2021-12-01 | $11.40 | $11.41 | $10.66 | $10.73 | $10.47 | 206,317 |
| 2021-11-30 | $11.80 | $11.96 | $11.04 | $11.17 | $10.90 | 223,094 |
| 2021-11-29 | $12.08 | $12.38 | $11.83 | $11.92 | $11.64 | 99,243 |
| 2021-11-26 | $12.31 | $12.33 | $11.74 | $12.00 | $11.71 | 77,411 |
| 2021-11-24 | $12.41 | $12.70 | $12.37 | $12.54 | $12.24 | 43,054 |
| 2021-11-23 | $12.47 | $12.59 | $12.36 | $12.56 | $12.26 | 50,580 |
| 2021-11-22 | $12.33 | $12.69 | $12.32 | $12.49 | $12.19 | 93,259 |
| 2021-11-19 | $12.21 | $12.47 | $12.00 | $12.29 | $12.00 | 197,144 |
| 2021-11-18 | $12.32 | $12.37 | $12.10 | $12.33 | $12.04 | 107,062 |
| 2021-11-17 | $11.88 | $12.39 | $11.80 | $12.34 | $12.05 | 168,769 |
| 2021-11-16 | $12.18 | $12.20 | $11.69 | $11.77 | $11.49 | 174,871 |
| 2021-11-15 | $12.51 | $12.56 | $12.26 | $12.34 | $11.94 | 74,062 |
| 2021-11-12 | $12.88 | $12.88 | $12.45 | $12.51 | $12.11 | 111,131 |
| 2021-11-11 | $13.09 | $13.14 | $12.79 | $12.84 | $12.43 | 41,596 |
| 2021-11-10 | $13.45 | $13.67 | $13.00 | $13.08 | $12.66 | 259,912 |
| 2021-11-09 | $13.29 | $13.53 | $13.14 | $13.50 | $13.07 | 250,550 |
| 2021-11-08 | $13.44 | $13.51 | $13.25 | $13.31 | $12.88 | 85,209 |
| 2021-11-05 | $13.15 | $13.56 | $13.15 | $13.34 | $12.91 | 69,963 |
| 2021-11-04 | $13.48 | $13.50 | $12.76 | $13.07 | $12.65 | 161,539 |
| 2021-11-03 | $12.36 | $13.56 | $12.30 | $13.15 | $12.73 | 110,065 |
| 2021-11-02 | $12.70 | $13.01 | $12.55 | $12.91 | $12.50 | 83,757 |
| 2021-11-01 | $12.50 | $12.79 | $12.33 | $12.75 | $12.34 | 78,700 |
| 2021-10-29 | $12.47 | $12.64 | $12.34 | $12.48 | $12.08 | 35,695 |
| 2021-10-28 | $12.29 | $12.63 | $12.29 | $12.55 | $12.15 | 35,761 |
| 2021-10-27 | $12.28 | $12.53 | $12.21 | $12.24 | $11.85 | 48,325 |
| 2021-10-26 | $12.49 | $12.49 | $12.32 | $12.34 | $11.94 | 42,811 |
| 2021-10-25 | $12.27 | $12.55 | $12.25 | $12.46 | $12.06 | 52,409 |
| 2021-10-22 | $12.42 | $12.44 | $12.25 | $12.28 | $11.89 | 44,367 |
| 2021-10-21 | $12.42 | $12.52 | $12.26 | $12.39 | $11.99 | 41,980 |
| 2021-10-20 | $12.17 | $12.54 | $12.04 | $12.50 | $12.10 | 38,598 |
| 2021-10-19 | $12.45 | $12.45 | $12.09 | $12.27 | $11.88 | 67,331 |
| 2021-10-18 | $12.31 | $12.65 | $12.11 | $12.44 | $12.04 | 161,779 |
| 2021-10-15 | $12.39 | $12.68 | $12.32 | $12.34 | $11.94 | 138,415 |
| 2021-10-14 | $12.40 | $12.40 | $12.15 | $12.22 | $11.83 | 80,567 |
| 2021-10-13 | $12.24 | $12.36 | $12.15 | $12.20 | $11.81 | 95,249 |
| 2021-10-12 | $12.20 | $12.50 | $12.07 | $12.31 | $11.91 | 115,996 |
| 2021-10-11 | $12.44 | $12.65 | $12.02 | $12.02 | $11.63 | 45,836 |
| 2021-10-08 | $12.55 | $12.56 | $12.31 | $12.39 | $11.99 | 65,413 |
| 2021-10-07 | $12.56 | $12.71 | $12.51 | $12.56 | $12.16 | 69,352 |
| 2021-10-06 | $12.73 | $12.86 | $12.26 | $12.47 | $12.07 | 67,738 |
| 2021-10-05 | $12.56 | $12.70 | $12.42 | $12.65 | $12.24 | 61,526 |
| 2021-10-04 | $12.74 | $12.96 | $12.34 | $12.45 | $12.05 | 68,063 |
| 2021-10-01 | $12.52 | $12.90 | $12.50 | $12.73 | $12.32 | 243,879 |
| 2021-09-30 | $12.89 | $13.20 | $12.42 | $12.42 | $12.02 | 97,883 |
| 2021-09-29 | $12.90 | $12.91 | $12.71 | $12.80 | $12.39 | 78,569 |
| 2021-09-28 | $13.45 | $13.49 | $12.78 | $12.82 | $12.41 | 67,924 |
| 2021-09-27 | $13.11 | $13.62 | $13.04 | $13.52 | $13.09 | 87,709 |
| 2021-09-24 | $13.04 | $13.24 | $13.00 | $13.04 | $12.62 | 44,058 |
| 2021-09-23 | $13.08 | $13.30 | $12.82 | $13.20 | $12.78 | 68,432 |
| 2021-09-22 | $12.77 | $13.14 | $12.77 | $13.01 | $12.59 | 42,892 |
| 2021-09-21 | $13.14 | $13.17 | $12.57 | $12.75 | $12.34 | 74,265 |
| 2021-09-20 | $12.87 | $13.08 | $12.67 | $13.03 | $12.61 | 143,188 |
| 2021-09-17 | $12.98 | $13.13 | $12.98 | $13.08 | $12.66 | 220,762 |
| 2021-09-16 | $13.35 | $13.35 | $13.06 | $13.13 | $12.71 | 103,994 |
| 2021-09-15 | $13.41 | $13.50 | $13.23 | $13.37 | $12.94 | 74,477 |
| 2021-09-14 | $13.61 | $13.82 | $13.32 | $13.41 | $12.98 | 97,140 |
| 2021-09-13 | $13.55 | $13.80 | $13.53 | $13.61 | $13.17 | 69,006 |
| 2021-09-10 | $13.37 | $13.49 | $13.13 | $13.42 | $12.99 | 132,503 |
| 2021-09-09 | $13.32 | $13.43 | $13.24 | $13.30 | $12.87 | 112,653 |
| 2021-09-08 | $13.31 | $13.40 | $13.12 | $13.27 | $12.84 | 121,502 |
| 2021-09-07 | $13.53 | $13.53 | $13.16 | $13.41 | $12.98 | 61,840 |
| 2021-09-03 | $13.33 | $13.35 | $13.19 | $13.31 | $12.88 | 39,648 |
| 2021-09-02 | $13.32 | $13.38 | $13.14 | $13.37 | $12.94 | 52,212 |
| 2021-09-01 | $13.08 | $13.37 | $12.87 | $13.23 | $12.81 | 61,921 |
| 2021-08-31 | $13.14 | $13.20 | $12.89 | $13.00 | $12.58 | 120,151 |
| 2021-08-30 | $13.29 | $13.33 | $13.01 | $13.17 | $12.75 | 56,784 |
| 2021-08-27 | $12.88 | $13.27 | $12.82 | $13.25 | $12.82 | 53,712 |
| 2021-08-26 | $13.22 | $13.25 | $12.84 | $12.84 | $12.43 | 66,069 |
| 2021-08-25 | $13.25 | $13.36 | $13.19 | $13.20 | $12.78 | 46,288 |
| 2021-08-24 | $13.36 | $13.42 | $13.22 | $13.35 | $12.92 | 58,702 |
| 2021-08-23 | $13.10 | $13.40 | $12.98 | $13.35 | $12.92 | 111,925 |
| 2021-08-20 | $13.12 | $13.20 | $12.90 | $13.04 | $12.62 | 80,518 |
| 2021-08-19 | $13.21 | $13.31 | $13.11 | $13.21 | $12.79 | 59,358 |
| 2021-08-18 | $13.47 | $13.66 | $13.35 | $13.38 | $12.95 | 29,322 |
| 2021-08-17 | $13.90 | $13.91 | $13.33 | $13.56 | $13.12 | 34,776 |
| 2021-08-16 | $13.86 | $14.15 | $13.72 | $13.97 | $13.52 | 53,630 |
| 2021-08-13 | $14.05 | $14.05 | $13.85 | $13.97 | $13.52 | 42,876 |
| 2021-08-12 | $14.21 | $14.43 | $13.82 | $14.01 | $13.56 | 95,468 |
| 2021-08-11 | $13.69 | $14.27 | $13.50 | $14.19 | $13.73 | 101,417 |
| 2021-08-10 | $13.24 | $13.53 | $13.24 | $13.53 | $13.10 | 35,497 |
| 2021-08-09 | $13.67 | $13.67 | $13.18 | $13.25 | $12.82 | 60,578 |
| 2021-08-06 | $13.52 | $13.67 | $13.42 | $13.58 | $13.14 | 57,337 |
| 2021-08-05 | $13.78 | $13.92 | $13.18 | $13.43 | $13.00 | 115,325 |
| 2021-08-04 | $14.12 | $14.50 | $13.21 | $13.78 | $13.34 | 151,328 |
| 2021-08-03 | $13.61 | $14.24 | $13.51 | $14.17 | $13.71 | 141,956 |
| 2021-08-02 | $13.38 | $13.95 | $13.38 | $13.61 | $13.17 | 115,864 |
| 2021-07-30 | $13.44 | $13.45 | $13.20 | $13.27 | $12.84 | 53,335 |
| 2021-07-29 | $13.13 | $13.37 | $12.95 | $13.29 | $12.86 | 68,217 |
| 2021-07-28 | $13.13 | $13.13 | $12.75 | $13.01 | $12.59 | 54,573 |
| 2021-07-27 | $12.92 | $13.04 | $12.77 | $12.85 | $12.44 | 59,810 |
| 2021-07-26 | $13.15 | $13.29 | $12.96 | $12.98 | $12.56 | 47,179 |
| 2021-07-23 | $13.13 | $13.25 | $12.92 | $13.12 | $12.70 | 46,682 |
| 2021-07-22 | $13.46 | $13.49 | $13.04 | $13.05 | $12.63 | 42,895 |
| 2021-07-21 | $13.55 | $13.79 | $13.38 | $13.52 | $13.09 | 68,400 |
| 2021-07-20 | $13.18 | $13.55 | $13.15 | $13.40 | $12.97 | 55,825 |
| 2021-07-19 | $13.09 | $13.33 | $12.83 | $13.13 | $12.71 | 87,931 |
| 2021-07-16 | $13.76 | $13.76 | $13.33 | $13.34 | $12.91 | 74,184 |
| 2021-07-15 | $13.51 | $13.77 | $13.37 | $13.64 | $13.20 | 133,415 |
| 2021-07-14 | $13.88 | $13.88 | $13.52 | $13.66 | $13.22 | 52,774 |
| 2021-07-13 | $14.13 | $14.14 | $13.83 | $13.86 | $13.41 | 67,386 |
| 2021-07-12 | $14.00 | $14.25 | $13.85 | $14.20 | $13.74 | 66,090 |
| 2021-07-09 | $13.95 | $14.16 | $13.87 | $14.06 | $13.61 | 48,620 |
| 2021-07-08 | $13.79 | $13.98 | $13.56 | $13.73 | $13.29 | 77,870 |
| 2021-07-07 | $14.16 | $14.34 | $13.98 | $14.06 | $13.61 | 72,453 |
| 2021-07-06 | $14.45 | $14.51 | $13.90 | $14.16 | $13.71 | 120,550 |
| 2021-07-02 | $14.88 | $14.88 | $14.41 | $14.45 | $13.99 | 84,161 |
| 2021-07-01 | $14.90 | $15.00 | $14.74 | $14.87 | $14.39 | 84,044 |
| 2021-06-30 | $14.70 | $15.03 | $14.68 | $14.76 | $14.29 | 90,322 |
| 2021-06-29 | $14.61 | $14.96 | $14.55 | $14.83 | $14.35 | 94,878 |
| 2021-06-28 | $14.41 | $14.64 | $14.16 | $14.61 | $14.14 | 122,825 |
| 2021-06-25 | $14.76 | $14.89 | $14.30 | $14.40 | $13.94 | 303,517 |
| 2021-06-24 | $14.73 | $14.73 | $14.55 | $14.66 | $14.19 | 101,881 |
| 2021-06-23 | $15.07 | $15.10 | $14.63 | $14.65 | $14.18 | 82,600 |
| 2021-06-22 | $15.11 | $15.20 | $14.94 | $15.03 | $14.55 | 72,631 |
| 2021-06-21 | $14.89 | $15.24 | $14.66 | $15.17 | $14.68 | 101,578 |
| 2021-06-18 | $14.55 | $14.84 | $14.54 | $14.59 | $14.12 | 119,011 |
| 2021-06-17 | $15.09 | $15.15 | $14.66 | $14.87 | $14.39 | 77,010 |
| 2021-06-16 | $15.30 | $15.31 | $14.72 | $15.20 | $14.71 | 116,250 |
| 2021-06-15 | $15.45 | $15.59 | $15.16 | $15.29 | $14.80 | 102,469 |
| 2021-06-14 | $15.93 | $16.01 | $15.38 | $15.50 | $15.00 | 91,020 |
| 2021-06-11 | $16.10 | $16.17 | $15.87 | $15.90 | $15.39 | 64,399 |
| 2021-06-10 | $16.41 | $16.41 | $15.83 | $16.01 | $15.50 | 57,708 |
| 2021-06-09 | $16.81 | $16.85 | $16.13 | $16.21 | $15.69 | 99,154 |
| 2021-06-08 | $16.85 | $16.93 | $16.65 | $16.78 | $16.24 | 56,679 |
| 2021-06-07 | $16.42 | $16.83 | $16.39 | $16.79 | $16.25 | 97,739 |
| 2021-06-04 | $16.28 | $16.45 | $16.00 | $16.35 | $15.82 | 80,276 |
| 2021-06-03 | $16.05 | $16.13 | $15.63 | $16.10 | $15.58 | 85,280 |
| 2021-06-02 | $16.95 | $16.95 | $15.85 | $16.10 | $15.58 | 184,546 |
| 2021-06-01 | $16.73 | $16.97 | $16.49 | $16.87 | $16.33 | 101,570 |
| 2021-05-28 | $16.81 | $16.85 | $16.31 | $16.50 | $15.97 | 68,007 |
| 2021-05-27 | $17.18 | $17.69 | $16.75 | $16.80 | $16.26 | 111,816 |
| 2021-05-26 | $16.93 | $17.18 | $16.83 | $17.14 | $16.59 | 139,491 |
| 2021-05-25 | $16.24 | $17.28 | $16.24 | $16.84 | $16.30 | 231,721 |
| 2021-05-24 | $15.52 | $16.31 | $15.52 | $16.28 | $15.76 | 188,382 |
| 2021-05-21 | $15.63 | $15.88 | $15.38 | $15.54 | $15.04 | 52,904 |
| 2021-05-20 | $15.56 | $15.56 | $15.21 | $15.48 | $14.98 | 62,339 |
| 2021-05-19 | $15.06 | $15.95 | $15.00 | $15.46 | $14.96 | 93,029 |
| 2021-05-18 | $15.87 | $16.07 | $15.63 | $15.63 | $15.13 | 224,165 |
| 2021-05-17 | $15.66 | $15.85 | $15.28 | $15.79 | $15.28 | 88,964 |
| 2021-05-14 | $15.28 | $16.09 | $15.23 | $16.02 | $15.30 | 155,616 |
| 2021-05-13 | $15.27 | $15.52 | $15.02 | $15.16 | $14.48 | 139,325 |
| 2021-05-12 | $16.08 | $16.13 | $15.27 | $15.30 | $14.61 | 126,353 |
| 2021-05-11 | $16.33 | $16.47 | $15.92 | $15.98 | $15.26 | 113,741 |
| 2021-05-10 | $16.86 | $17.28 | $16.56 | $16.59 | $15.85 | 250,115 |
| 2021-05-07 | $16.83 | $17.46 | $16.65 | $17.03 | $16.27 | 247,778 |
| 2021-05-06 | $16.32 | $17.72 | $15.83 | $16.93 | $16.17 | 532,899 |
| 2021-05-05 | $14.99 | $19.80 | $14.97 | $15.95 | $15.24 | 1,657,912 |
| 2021-05-04 | $14.45 | $14.54 | $14.21 | $14.42 | $13.77 | 264,788 |
| 2021-05-03 | $14.00 | $14.52 | $14.00 | $14.49 | $13.84 | 108,699 |
| 2021-04-30 | $14.14 | $14.32 | $13.93 | $13.96 | $13.33 | 122,670 |
| 2021-04-29 | $14.19 | $14.56 | $14.19 | $14.28 | $13.64 | 81,515 |
| 2021-04-28 | $13.95 | $14.37 | $13.85 | $14.19 | $13.55 | 131,344 |
| 2021-04-27 | $13.88 | $14.01 | $13.75 | $13.92 | $13.30 | 71,125 |
| 2021-04-26 | $13.90 | $14.02 | $13.75 | $13.93 | $13.31 | 89,620 |
| 2021-04-23 | $13.75 | $13.97 | $13.72 | $13.90 | $13.28 | 83,590 |
| 2021-04-22 | $13.94 | $13.94 | $13.66 | $13.70 | $13.09 | 125,756 |
| 2021-04-21 | $13.76 | $13.97 | $13.76 | $13.89 | $13.27 | 62,825 |
| 2021-04-20 | $13.97 | $13.98 | $13.60 | $13.74 | $13.12 | 68,298 |
| 2021-04-19 | $14.14 | $14.14 | $13.72 | $14.04 | $13.41 | 86,383 |
| 2021-04-16 | $13.98 | $14.25 | $13.89 | $14.18 | $13.54 | 128,970 |
| 2021-04-15 | $13.66 | $13.94 | $13.56 | $13.88 | $13.26 | 81,526 |
| 2021-04-14 | $13.62 | $13.82 | $13.62 | $13.63 | $13.02 | 62,168 |
| 2021-04-13 | $13.90 | $13.92 | $13.53 | $13.63 | $13.02 | 240,990 |
| 2021-04-12 | $13.91 | $13.97 | $13.83 | $13.93 | $13.31 | 43,135 |
| 2021-04-09 | $13.85 | $13.98 | $13.80 | $13.91 | $13.29 | 62,575 |
| 2021-04-08 | $13.93 | $13.93 | $13.70 | $13.87 | $13.25 | 51,671 |
| 2021-04-07 | $14.07 | $14.18 | $13.82 | $13.91 | $13.29 | 120,986 |
| 2021-04-06 | $13.72 | $14.24 | $13.72 | $14.14 | $13.51 | 128,274 |
| 2021-04-05 | $14.00 | $14.02 | $13.69 | $13.80 | $13.18 | 92,395 |
| 2021-04-01 | $13.93 | $13.93 | $13.62 | $13.89 | $13.27 | 89,911 |
| 2021-03-31 | $13.80 | $13.97 | $13.48 | $13.73 | $13.11 | 120,666 |
| 2021-03-30 | $13.54 | $13.86 | $13.36 | $13.77 | $13.15 | 96,115 |
| 2021-03-29 | $13.67 | $13.97 | $13.38 | $13.55 | $12.94 | 106,813 |
| 2021-03-26 | $13.33 | $13.78 | $13.17 | $13.73 | $13.11 | 100,231 |
| 2021-03-25 | $12.86 | $13.29 | $12.75 | $13.22 | $12.63 | 88,011 |
| 2021-03-24 | $13.30 | $13.56 | $12.97 | $13.01 | $12.43 | 161,087 |
| 2021-03-23 | $13.69 | $13.83 | $13.17 | $13.23 | $12.63 | 196,772 |
| 2021-03-22 | $14.00 | $14.17 | $13.57 | $13.78 | $13.16 | 275,046 |
| 2021-03-19 | $13.68 | $14.87 | $13.36 | $14.11 | $13.48 | 1,020,727 |
| 2021-03-18 | $13.41 | $13.85 | $13.36 | $13.63 | $13.02 | 240,373 |
| 2021-03-17 | $13.41 | $13.63 | $13.10 | $13.41 | $12.81 | 202,538 |
| 2021-03-16 | $13.46 | $13.76 | $13.30 | $13.54 | $12.93 | 163,612 |
| 2021-03-15 | $13.21 | $13.50 | $12.94 | $13.50 | $12.89 | 117,391 |
| 2021-03-12 | $13.00 | $13.42 | $12.89 | $13.23 | $12.64 | 286,257 |
| 2021-03-11 | $13.01 | $13.46 | $12.84 | $13.09 | $12.50 | 281,734 |
| 2021-03-10 | $12.96 | $13.16 | $12.80 | $12.97 | $12.39 | 192,516 |
| 2021-03-09 | $13.12 | $13.28 | $12.62 | $12.70 | $12.13 | 174,957 |
| 2021-03-08 | $13.06 | $13.40 | $12.91 | $13.14 | $12.55 | 434,360 |
| 2021-03-05 | $12.76 | $13.36 | $12.67 | $13.02 | $12.44 | 345,477 |
| 2021-03-04 | $12.67 | $13.06 | $12.44 | $12.60 | $12.04 | 487,641 |
| 2021-03-03 | $12.69 | $12.80 | $12.32 | $12.58 | $12.02 | 136,392 |
| 2021-03-02 | $12.79 | $12.83 | $12.40 | $12.45 | $11.89 | 76,920 |
| 2021-03-01 | $12.84 | $12.97 | $12.47 | $12.84 | $12.26 | 158,236 |
| 2021-02-26 | $12.60 | $13.25 | $12.31 | $12.61 | $12.04 | 126,896 |
| 2021-02-25 | $13.85 | $13.85 | $12.40 | $12.48 | $11.92 | 205,637 |
| 2021-02-24 | $12.60 | $13.00 | $10.89 | $12.88 | $12.30 | 578,803 |
| 2021-02-23 | $13.33 | $13.44 | $13.05 | $13.17 | $12.58 | 96,191 |
| 2021-02-22 | $13.28 | $13.52 | $13.13 | $13.41 | $12.81 | 63,039 |
| 2021-02-19 | $13.27 | $13.38 | $13.09 | $13.23 | $12.64 | 64,845 |
| 2021-02-18 | $13.14 | $13.49 | $13.04 | $13.27 | $12.68 | 76,660 |
| 2021-02-17 | $13.40 | $13.54 | $12.96 | $13.18 | $12.59 | 137,596 |
| 2021-02-16 | $13.79 | $13.95 | $13.42 | $13.42 | $12.82 | 73,280 |
| 2021-02-12 | $13.55 | $13.79 | $13.51 | $13.69 | $13.08 | 55,387 |
| 2021-02-11 | $13.79 | $13.84 | $13.45 | $13.65 | $13.04 | 51,647 |
| 2021-02-10 | $14.44 | $14.44 | $13.64 | $13.74 | $13.12 | 95,222 |
| 2021-02-09 | $13.85 | $14.46 | $13.85 | $14.27 | $13.63 | 137,310 |
| 2021-02-08 | $13.07 | $13.97 | $13.03 | $13.84 | $13.22 | 167,026 |
| 2021-02-05 | $13.18 | $13.20 | $12.94 | $13.03 | $12.45 | 67,362 |
| 2021-02-04 | $12.87 | $13.14 | $12.75 | $13.06 | $12.47 | 58,847 |
| 2021-02-03 | $12.93 | $13.08 | $12.64 | $12.90 | $12.32 | 73,029 |
| 2021-02-02 | $12.98 | $13.15 | $12.80 | $12.96 | $12.38 | 61,766 |
| 2021-02-01 | $12.68 | $12.91 | $12.33 | $12.84 | $12.26 | 106,775 |
| 2021-01-29 | $13.22 | $13.22 | $12.45 | $12.58 | $12.02 | 104,064 |
| 2021-01-28 | $12.88 | $13.11 | $12.58 | $13.01 | $12.43 | 160,451 |
| 2021-01-27 | $13.50 | $13.50 | $12.77 | $12.89 | $12.31 | 145,769 |
| 2021-01-26 | $13.69 | $13.74 | $13.49 | $13.54 | $12.93 | 116,674 |
| 2021-01-25 | $13.68 | $13.68 | $13.28 | $13.58 | $12.97 | 226,741 |
| 2021-01-22 | $13.45 | $13.82 | $13.19 | $13.76 | $13.14 | 139,241 |
| 2021-01-21 | $13.34 | $13.91 | $13.20 | $13.76 | $13.14 | 396,938 |
| 2021-01-20 | $13.03 | $13.44 | $12.98 | $13.36 | $12.76 | 383,306 |
| 2021-01-19 | $13.23 | $13.23 | $13.00 | $13.05 | $12.47 | 136,368 |
| 2021-01-15 | $13.12 | $13.23 | $13.01 | $13.03 | $12.45 | 113,304 |
| 2021-01-14 | $13.35 | $13.50 | $13.30 | $13.32 | $12.72 | 93,594 |
| 2021-01-13 | $13.02 | $13.61 | $13.00 | $13.30 | $12.70 | 94,336 |
| 2021-01-12 | $12.82 | $13.19 | $12.75 | $13.10 | $12.51 | 135,960 |
| 2021-01-11 | $12.95 | $13.00 | $12.67 | $12.80 | $12.23 | 162,961 |
| 2021-01-08 | $13.75 | $13.75 | $12.72 | $12.94 | $12.36 | 114,113 |
| 2021-01-07 | $13.39 | $13.73 | $13.10 | $13.62 | $13.01 | 89,957 |
| 2021-01-06 | $13.24 | $13.87 | $13.20 | $13.36 | $12.76 | 389,988 |
| 2021-01-05 | $12.45 | $12.98 | $12.45 | $12.94 | $12.36 | 103,972 |
| 2021-01-04 | $12.92 | $12.92 | $12.33 | $12.63 | $12.06 | 172,888 |
| 2020-12-31 | $12.73 | $13.35 | $12.73 | $12.89 | $12.31 | 254,696 |
| 2020-12-30 | $13.11 | $13.11 | $12.51 | $12.77 | $12.20 | 331,117 |
| 2020-12-29 | $11.29 | $13.77 | $11.14 | $12.99 | $12.41 | 1,909,798 |
| 2020-12-28 | $11.17 | $11.29 | $10.73 | $10.80 | $10.32 | 383,084 |
| 2020-12-24 | $10.91 | $11.29 | $10.66 | $10.96 | $10.47 | 302,988 |
| 2020-12-23 | $10.64 | $11.14 | $10.64 | $10.89 | $10.40 | 230,889 |
| 2020-12-22 | $10.79 | $10.79 | $10.55 | $10.64 | $10.16 | 94,217 |
| 2020-12-21 | $11.03 | $11.12 | $10.70 | $10.78 | $10.30 | 132,492 |
| 2020-12-18 | $11.27 | $11.59 | $11.17 | $11.25 | $10.75 | 252,259 |
| 2020-12-17 | $11.37 | $11.45 | $11.18 | $11.27 | $10.76 | 124,386 |
| 2020-12-16 | $11.68 | $11.82 | $11.21 | $11.22 | $10.72 | 67,770 |
| 2020-12-15 | $11.54 | $11.84 | $11.51 | $11.78 | $11.25 | 86,461 |
| 2020-12-14 | $11.70 | $11.80 | $11.44 | $11.50 | $10.98 | 46,706 |
| 2020-12-11 | $11.95 | $12.02 | $11.60 | $11.68 | $11.16 | 26,822 |
| 2020-12-10 | $11.77 | $12.16 | $11.77 | $12.04 | $11.50 | 31,424 |
| 2020-12-09 | $11.99 | $12.17 | $11.77 | $11.96 | $11.42 | 78,096 |
| 2020-12-08 | $11.81 | $12.04 | $11.62 | $11.90 | $11.37 | 67,277 |
| 2020-12-07 | $11.62 | $11.89 | $11.40 | $11.80 | $11.27 | 113,738 |
| 2020-12-04 | $11.45 | $11.75 | $11.40 | $11.65 | $11.13 | 41,334 |
| 2020-12-03 | $11.72 | $11.76 | $11.42 | $11.47 | $10.96 | 44,609 |
| 2020-12-02 | $11.51 | $11.85 | $11.43 | $11.49 | $10.97 | 79,093 |
| 2020-12-01 | $11.94 | $12.12 | $11.55 | $11.62 | $11.10 | 77,496 |
| 2020-11-30 | $12.06 | $12.17 | $11.71 | $11.94 | $11.40 | 139,846 |
| 2020-11-27 | $12.20 | $12.30 | $11.97 | $12.17 | $11.62 | 24,799 |
| 2020-11-25 | $12.28 | $12.44 | $11.97 | $12.26 | $11.71 | 62,820 |
| 2020-11-24 | $12.44 | $12.74 | $12.28 | $12.39 | $11.83 | 99,513 |
| 2020-11-23 | $12.12 | $12.45 | $12.12 | $12.27 | $11.72 | 64,043 |
| 2020-11-20 | $12.13 | $12.14 | $12.00 | $12.04 | $11.50 | 174,809 |
| 2020-11-19 | $12.07 | $12.29 | $11.98 | $12.23 | $11.68 | 81,790 |
| 2020-11-18 | $12.08 | $12.36 | $11.88 | $11.99 | $11.45 | 147,780 |
| 2020-11-17 | $11.89 | $12.06 | $11.54 | $11.89 | $11.36 | 48,594 |
| 2020-11-16 | $11.75 | $12.07 | $11.60 | $12.07 | $11.39 | 63,590 |
| 2020-11-13 | $11.49 | $11.70 | $11.40 | $11.59 | $10.94 | 44,730 |
| 2020-11-12 | $11.53 | $11.75 | $11.33 | $11.45 | $10.80 | 69,885 |
| 2020-11-11 | $11.35 | $11.75 | $11.35 | $11.70 | $11.05 | 44,282 |
| 2020-11-10 | $12.01 | $12.10 | $11.10 | $11.72 | $11.06 | 96,975 |
| 2020-11-09 | $11.89 | $12.31 | $11.64 | $11.92 | $11.25 | 206,578 |
| 2020-11-06 | $12.08 | $12.16 | $11.22 | $11.29 | $10.66 | 53,661 |
| 2020-11-05 | $11.75 | $12.60 | $11.75 | $12.20 | $11.52 | 206,167 |
| 2020-11-04 | $11.10 | $11.90 | $11.10 | $11.65 | $11.00 | 175,115 |
| 2020-11-03 | $10.34 | $10.34 | $9.77 | $9.95 | $9.39 | 107,295 |
| 2020-11-02 | $9.80 | $10.25 | $9.55 | $10.10 | $9.53 | 124,357 |
| 2020-10-30 | $9.95 | $9.96 | $9.63 | $9.65 | $9.11 | 84,757 |
| 2020-10-29 | $9.80 | $10.21 | $9.69 | $9.77 | $9.22 | 123,408 |
| 2020-10-28 | $10.25 | $10.39 | $9.88 | $9.89 | $9.34 | 90,302 |
| 2020-10-27 | $10.71 | $10.75 | $10.36 | $10.40 | $9.82 | 46,635 |
| 2020-10-26 | $10.50 | $10.78 | $10.42 | $10.71 | $10.11 | 100,744 |
| 2020-10-23 | $10.35 | $11.11 | $10.35 | $10.64 | $10.04 | 136,990 |
| 2020-10-22 | $10.83 | $11.09 | $10.27 | $10.30 | $9.72 | 430,796 |
| 2020-10-21 | $11.20 | $11.27 | $10.70 | $10.75 | $10.15 | 34,617 |
| 2020-10-20 | $11.34 | $11.48 | $11.09 | $11.20 | $10.57 | 54,591 |
| 2020-10-19 | $11.42 | $11.50 | $11.18 | $11.24 | $10.61 | 29,287 |
| 2020-10-16 | $11.62 | $11.75 | $11.38 | $11.43 | $10.79 | 41,844 |
| 2020-10-15 | $11.41 | $12.21 | $11.39 | $11.72 | $11.06 | 55,214 |
| 2020-10-14 | $12.00 | $12.44 | $11.71 | $11.72 | $11.06 | 68,995 |
| 2020-10-13 | $11.99 | $12.18 | $11.83 | $12.00 | $11.33 | 131,206 |
| 2020-10-12 | $12.05 | $12.19 | $11.82 | $12.13 | $11.45 | 62,791 |
| 2020-10-09 | $11.94 | $12.19 | $11.68 | $11.99 | $11.32 | 92,253 |
| 2020-10-08 | $11.40 | $11.99 | $11.28 | $11.85 | $11.19 | 106,573 |
| 2020-10-07 | $10.95 | $11.38 | $10.91 | $11.36 | $10.72 | 81,316 |
| 2020-10-06 | $10.71 | $10.96 | $10.35 | $10.90 | $10.29 | 89,603 |
| 2020-10-05 | $10.38 | $10.62 | $10.34 | $10.59 | $10.00 | 67,213 |
| 2020-10-02 | $10.00 | $10.28 | $10.00 | $10.26 | $9.69 | 53,023 |
| 2020-10-01 | $10.00 | $10.18 | $9.80 | $10.10 | $9.53 | 104,299 |
| 2020-09-30 | $10.08 | $10.20 | $9.78 | $9.80 | $9.25 | 47,545 |
| 2020-09-29 | $9.72 | $10.16 | $9.59 | $10.08 | $9.52 | 98,869 |
| 2020-09-28 | $9.31 | $9.76 | $9.31 | $9.72 | $9.18 | 62,055 |
| 2020-09-25 | $9.29 | $9.47 | $9.23 | $9.28 | $8.76 | 71,820 |
| 2020-09-24 | $9.50 | $9.83 | $9.39 | $9.47 | $8.94 | 49,891 |
| 2020-09-23 | $9.72 | $9.95 | $9.50 | $9.53 | $9.00 | 77,450 |
| 2020-09-22 | $9.88 | $9.95 | $9.59 | $9.78 | $9.23 | 66,447 |
| 2020-09-21 | $9.95 | $9.95 | $9.67 | $9.79 | $9.24 | 94,021 |
| 2020-09-18 | $10.48 | $10.48 | $9.97 | $10.12 | $9.55 | 108,656 |
| 2020-09-17 | $10.53 | $10.73 | $10.30 | $10.34 | $9.76 | 66,730 |
| 2020-09-16 | $10.50 | $10.80 | $10.28 | $10.61 | $10.02 | 154,639 |
| 2020-09-15 | $10.40 | $10.53 | $10.25 | $10.51 | $9.92 | 60,870 |
| 2020-09-14 | $10.34 | $10.45 | $10.19 | $10.23 | $9.66 | 86,342 |
| 2020-09-11 | $10.34 | $10.39 | $10.24 | $10.30 | $9.72 | 61,037 |
| 2020-09-10 | $10.45 | $10.57 | $10.30 | $10.33 | $9.75 | 40,596 |
| 2020-09-09 | $10.46 | $10.55 | $10.29 | $10.47 | $9.88 | 56,834 |
| 2020-09-08 | $10.81 | $10.83 | $10.38 | $10.42 | $9.84 | 78,857 |
| 2020-09-04 | $10.92 | $10.93 | $10.47 | $10.85 | $10.24 | 307,778 |
| 2020-09-03 | $10.81 | $10.86 | $10.36 | $10.75 | $10.15 | 110,271 |
| 2020-09-02 | $10.80 | $11.01 | $10.66 | $10.76 | $10.16 | 102,286 |
| 2020-09-01 | $10.94 | $11.01 | $10.71 | $10.83 | $10.22 | 110,143 |
| 2020-08-31 | $10.69 | $11.22 | $10.67 | $11.04 | $10.42 | 160,470 |
| 2020-08-28 | $10.78 | $11.02 | $10.69 | $11.01 | $10.39 | 34,494 |
| 2020-08-27 | $10.70 | $11.12 | $10.66 | $10.67 | $10.07 | 90,602 |
| 2020-08-26 | $10.99 | $11.01 | $10.56 | $10.59 | $10.00 | 70,041 |
| 2020-08-25 | $10.95 | $10.98 | $10.74 | $10.96 | $10.35 | 227,195 |
| 2020-08-24 | $10.97 | $10.98 | $10.65 | $10.88 | $10.27 | 120,456 |
| 2020-08-21 | $10.76 | $11.06 | $10.61 | $10.86 | $10.25 | 128,286 |
| 2020-08-20 | $10.77 | $10.82 | $10.40 | $10.78 | $10.18 | 66,278 |
| 2020-08-19 | $10.66 | $10.83 | $10.54 | $10.75 | $10.15 | 48,318 |
| 2020-08-18 | $10.91 | $10.91 | $10.60 | $10.67 | $10.07 | 24,762 |
| 2020-08-17 | $11.13 | $11.13 | $10.93 | $10.94 | $10.33 | 32,455 |
| 2020-08-14 | $10.99 | $11.10 | $10.81 | $11.07 | $10.45 | 41,139 |
| 2020-08-13 | $10.84 | $11.06 | $10.84 | $11.04 | $10.42 | 61,689 |
| 2020-08-12 | $10.60 | $10.98 | $10.43 | $10.91 | $10.30 | 76,056 |
| 2020-08-11 | $10.96 | $11.05 | $10.35 | $10.44 | $9.86 | 133,865 |
| 2020-08-10 | $10.74 | $10.97 | $10.71 | $10.80 | $10.19 | 61,902 |
| 2020-08-07 | $10.80 | $10.84 | $10.61 | $10.77 | $10.17 | 56,303 |
| 2020-08-06 | $11.48 | $11.49 | $10.66 | $10.76 | $10.16 | 62,402 |
| 2020-08-05 | $11.91 | $12.04 | $10.81 | $11.46 | $10.82 | 245,780 |
| 2020-08-04 | $11.51 | $11.94 | $11.45 | $11.87 | $11.21 | 88,356 |
| 2020-08-03 | $11.46 | $11.69 | $11.25 | $11.68 | $11.03 | 83,013 |
| 2020-07-31 | $11.50 | $11.58 | $11.27 | $11.47 | $10.83 | 74,516 |
| 2020-07-30 | $11.38 | $11.60 | $11.19 | $11.47 | $10.83 | 52,098 |
| 2020-07-29 | $11.37 | $11.50 | $11.35 | $11.43 | $10.79 | 92,857 |
| 2020-07-28 | $11.34 | $11.52 | $11.28 | $11.30 | $10.67 | 72,694 |
| 2020-07-27 | $11.08 | $11.54 | $10.92 | $11.48 | $10.84 | 36,985 |
| 2020-07-24 | $11.35 | $11.48 | $11.09 | $11.12 | $10.50 | 44,780 |
| 2020-07-23 | $10.91 | $11.35 | $10.91 | $11.34 | $10.71 | 68,596 |
| 2020-07-22 | $11.27 | $11.36 | $10.73 | $10.89 | $10.28 | 70,581 |
| 2020-07-21 | $11.46 | $11.59 | $11.32 | $11.36 | $10.72 | 73,373 |
| 2020-07-20 | $11.59 | $11.60 | $11.15 | $11.33 | $10.70 | 102,133 |
| 2020-07-17 | $11.79 | $11.85 | $11.54 | $11.63 | $10.98 | 76,292 |
| 2020-07-16 | $11.30 | $11.91 | $11.13 | $11.86 | $11.20 | 132,181 |
| 2020-07-15 | $11.30 | $11.62 | $11.25 | $11.31 | $10.68 | 106,290 |
| 2020-07-14 | $10.83 | $11.08 | $10.75 | $11.06 | $10.44 | 54,751 |
| 2020-07-13 | $11.04 | $11.13 | $10.80 | $10.83 | $10.22 | 49,301 |
| 2020-07-10 | $10.69 | $10.99 | $10.16 | $10.93 | $10.32 | 64,906 |
| 2020-07-09 | $10.74 | $10.89 | $10.50 | $10.73 | $10.13 | 100,304 |
| 2020-07-08 | $10.91 | $11.13 | $10.58 | $10.77 | $10.17 | 72,592 |
| 2020-07-07 | $11.13 | $11.13 | $10.75 | $10.87 | $10.26 | 156,072 |
| 2020-07-06 | $11.64 | $11.69 | $11.17 | $11.25 | $10.62 | 78,591 |
| 2020-07-02 | $11.40 | $11.61 | $11.07 | $11.40 | $10.76 | 103,573 |
| 2020-07-01 | $11.80 | $12.05 | $11.20 | $11.27 | $10.64 | 66,245 |
| 2020-06-30 | $11.11 | $12.03 | $11.09 | $11.85 | $11.19 | 180,896 |
| 2020-06-29 | $11.17 | $11.46 | $11.08 | $11.16 | $10.54 | 124,941 |
| 2020-06-26 | $10.23 | $11.31 | $10.23 | $11.10 | $10.48 | 231,037 |
| 2020-06-25 | $10.28 | $10.38 | $10.00 | $10.31 | $9.73 | 121,934 |
| 2020-06-24 | $10.81 | $10.81 | $10.27 | $10.39 | $9.81 | 79,153 |
| 2020-06-23 | $10.98 | $11.04 | $10.89 | $10.91 | $10.30 | 47,796 |
| 2020-06-22 | $10.78 | $10.95 | $10.54 | $10.86 | $10.25 | 66,036 |
| 2020-06-19 | $11.52 | $11.61 | $10.82 | $10.86 | $10.25 | 215,382 |
| 2020-06-18 | $11.58 | $11.67 | $11.29 | $11.38 | $10.74 | 73,780 |
| 2020-06-17 | $11.86 | $12.08 | $11.64 | $11.69 | $11.04 | 79,085 |
| 2020-06-16 | $11.70 | $11.95 | $11.41 | $11.81 | $11.15 | 117,846 |
| 2020-06-15 | $10.94 | $11.41 | $10.83 | $11.33 | $10.70 | 113,508 |
| 2020-06-12 | $11.41 | $11.47 | $10.62 | $11.10 | $10.48 | 133,961 |
| 2020-06-11 | $11.39 | $11.49 | $10.96 | $10.98 | $10.37 | 96,624 |
| 2020-06-10 | $12.41 | $12.55 | $11.77 | $11.79 | $11.13 | 67,303 |
| 2020-06-09 | $12.55 | $12.65 | $12.13 | $12.46 | $11.76 | 96,098 |
| 2020-06-08 | $12.43 | $12.84 | $12.43 | $12.67 | $11.96 | 145,780 |
| 2020-06-05 | $12.06 | $12.64 | $11.90 | $12.29 | $11.60 | 123,193 |
| 2020-06-04 | $11.25 | $11.86 | $10.83 | $11.67 | $11.02 | 398,037 |
| 2020-06-03 | $11.15 | $11.55 | $11.15 | $11.26 | $10.63 | 79,809 |
| 2020-06-02 | $11.16 | $11.27 | $10.94 | $11.10 | $10.48 | 49,457 |
| 2020-06-01 | $11.09 | $11.36 | $11.04 | $11.11 | $10.49 | 98,968 |
| 2020-05-29 | $11.21 | $11.28 | $10.89 | $11.14 | $10.52 | 131,048 |
| 2020-05-28 | $11.56 | $11.74 | $11.29 | $11.34 | $10.71 | 101,587 |
| 2020-05-27 | $11.18 | $11.40 | $11.00 | $11.30 | $10.67 | 117,333 |
| 2020-05-26 | $10.99 | $11.28 | $10.88 | $10.94 | $10.33 | 101,122 |
| 2020-05-22 | $10.84 | $10.84 | $10.42 | $10.62 | $10.03 | 87,973 |
| 2020-05-21 | $10.65 | $11.05 | $10.65 | $10.82 | $10.21 | 70,565 |
| 2020-05-20 | $10.56 | $10.80 | $10.51 | $10.69 | $10.09 | 95,446 |
| 2020-05-19 | $10.49 | $10.67 | $10.24 | $10.37 | $9.79 | 146,866 |
| 2020-05-18 | $9.97 | $10.57 | $9.97 | $10.51 | $9.92 | 153,198 |
| 2020-05-15 | $9.63 | $9.86 | $9.62 | $9.67 | $9.13 | 129,119 |
| 2020-05-14 | $9.51 | $9.65 | $9.02 | $9.62 | $9.08 | 161,780 |
| 2020-05-13 | $9.82 | $9.82 | $9.13 | $9.67 | $9.13 | 125,273 |
| 2020-05-12 | $10.35 | $10.41 | $9.81 | $9.83 | $9.28 | 101,178 |
| 2020-05-11 | $10.88 | $10.88 | $10.35 | $10.37 | $9.79 | 87,894 |
| 2020-05-08 | $11.19 | $11.31 | $10.64 | $10.95 | $10.34 | 111,143 |
| 2020-05-07 | $10.35 | $11.00 | $10.35 | $10.92 | $10.31 | 93,549 |
| 2020-05-06 | $10.79 | $11.29 | $10.11 | $10.18 | $9.61 | 131,493 |
| 2020-05-05 | $10.42 | $10.60 | $10.01 | $10.18 | $9.61 | 94,588 |
| 2020-05-04 | $10.04 | $10.28 | $9.84 | $10.28 | $9.70 | 102,936 |
| 2020-05-01 | $9.61 | $10.12 | $9.29 | $10.10 | $9.53 | 269,297 |
| 2020-04-30 | $10.10 | $10.12 | $9.61 | $9.81 | $9.26 | 88,629 |
| 2020-04-29 | $9.67 | $10.11 | $9.64 | $10.02 | $9.46 | 181,582 |
| 2020-04-28 | $9.67 | $9.81 | $9.22 | $9.56 | $9.03 | 184,178 |
| 2020-04-27 | $9.33 | $9.79 | $9.33 | $9.59 | $9.05 | 96,511 |
| 2020-04-24 | $9.35 | $9.35 | $9.12 | $9.23 | $8.71 | 163,854 |
| 2020-04-23 | $9.23 | $9.59 | $9.21 | $9.33 | $8.81 | 68,437 |
| 2020-04-22 | $9.49 | $9.60 | $9.05 | $9.19 | $8.68 | 88,705 |
| 2020-04-21 | $9.56 | $9.71 | $9.32 | $9.43 | $8.90 | 42,337 |
| 2020-04-20 | $9.78 | $10.00 | $9.59 | $9.75 | $9.20 | 38,030 |
| 2020-04-17 | $9.52 | $9.99 | $9.52 | $9.94 | $9.38 | 132,732 |
| 2020-04-16 | $9.60 | $9.75 | $9.08 | $9.19 | $8.68 | 110,352 |
| 2020-04-15 | $9.57 | $9.86 | $9.02 | $9.69 | $9.15 | 74,279 |
| 2020-04-14 | $10.00 | $10.00 | $9.17 | $9.76 | $9.21 | 168,577 |
| 2020-04-13 | $9.88 | $10.12 | $9.78 | $9.92 | $9.37 | 114,884 |
| 2020-04-09 | $10.00 | $10.04 | $9.69 | $9.95 | $9.39 | 119,233 |
| 2020-04-08 | $9.74 | $10.10 | $9.55 | $9.88 | $9.33 | 127,378 |
| 2020-04-07 | $10.17 | $10.20 | $9.69 | $9.86 | $9.31 | 166,674 |
| 2020-04-06 | $9.70 | $9.99 | $9.51 | $9.96 | $9.40 | 204,924 |
| 2020-04-03 | $9.90 | $9.94 | $9.31 | $9.45 | $8.92 | 152,757 |
| 2020-04-02 | $9.93 | $10.10 | $9.22 | $9.95 | $9.39 | 88,756 |
| 2020-04-01 | $10.25 | $10.34 | $9.89 | $10.00 | $9.44 | 109,955 |
| 2020-03-31 | $10.49 | $10.70 | $10.15 | $10.57 | $9.98 | 139,421 |
| 2020-03-30 | $10.14 | $10.68 | $9.81 | $10.57 | $9.98 | 116,616 |
| 2020-03-27 | $10.20 | $10.56 | $9.80 | $10.11 | $9.54 | 137,552 |
| 2020-03-26 | $9.96 | $10.55 | $9.90 | $10.33 | $9.75 | 134,373 |
| 2020-03-25 | $9.43 | $10.05 | $9.08 | $9.91 | $9.36 | 196,062 |
| 2020-03-24 | $9.50 | $9.71 | $8.83 | $9.47 | $8.94 | 116,463 |
| 2020-03-23 | $9.10 | $9.47 | $8.69 | $9.13 | $8.62 | 106,867 |
| 2020-03-20 | $8.74 | $9.16 | $8.31 | $8.90 | $8.40 | 627,431 |
| 2020-03-19 | $8.21 | $8.75 | $8.15 | $8.75 | $8.26 | 1,146,484 |
| 2020-03-18 | $8.54 | $8.82 | $8.07 | $8.33 | $7.86 | 216,160 |
| 2020-03-17 | $8.25 | $9.09 | $7.81 | $9.09 | $8.58 | 196,707 |
| 2020-03-16 | $7.85 | $8.43 | $7.65 | $8.25 | $7.79 | 711,820 |
| 2020-03-13 | $8.64 | $9.18 | $8.12 | $8.67 | $8.18 | 149,937 |
| 2020-03-12 | $8.73 | $9.08 | $8.12 | $8.31 | $7.85 | 152,055 |
| 2020-03-11 | $9.25 | $9.62 | $9.08 | $9.20 | $8.69 | 113,162 |
| 2020-03-10 | $9.38 | $9.53 | $9.04 | $9.49 | $8.96 | 108,976 |
| 2020-03-09 | $9.79 | $9.79 | $9.01 | $9.19 | $8.68 | 108,164 |
| 2020-03-06 | $10.50 | $10.96 | $10.11 | $10.31 | $9.73 | 68,533 |
| 2020-03-05 | $10.71 | $10.98 | $10.63 | $10.77 | $10.17 | 136,128 |
| 2020-03-04 | $11.09 | $11.16 | $10.69 | $10.89 | $10.28 | 110,126 |
| 2020-03-03 | $10.91 | $11.46 | $10.91 | $10.96 | $10.35 | 133,622 |
| 2020-03-02 | $10.84 | $11.07 | $10.63 | $11.07 | $10.45 | 126,824 |
| 2020-02-28 | $11.00 | $11.11 | $10.57 | $10.81 | $10.21 | 120,119 |
| 2020-02-27 | $11.42 | $11.46 | $11.04 | $11.06 | $10.44 | 203,494 |
| 2020-02-26 | $11.33 | $11.64 | $11.29 | $11.62 | $10.97 | 142,274 |
| 2020-02-25 | $11.84 | $12.06 | $11.26 | $11.32 | $10.69 | 215,320 |
| 2020-02-24 | $11.70 | $11.90 | $11.62 | $11.84 | $11.18 | 148,231 |
| 2020-02-21 | $11.78 | $12.14 | $11.66 | $12.06 | $11.39 | 172,449 |
| 2020-02-20 | $11.94 | $11.99 | $11.51 | $11.81 | $11.15 | 117,222 |
| 2020-02-19 | $12.00 | $12.15 | $11.93 | $11.93 | $11.26 | 109,313 |
| 2020-02-18 | $11.63 | $12.00 | $11.60 | $12.00 | $11.33 | 100,782 |
| 2020-02-14 | $11.72 | $12.26 | $11.65 | $11.65 | $11.00 | 188,152 |
| 2020-02-13 | $11.96 | $12.19 | $11.13 | $11.62 | $10.97 | 422,372 |
| 2020-02-12 | $13.50 | $13.79 | $12.21 | $12.30 | $11.61 | 407,037 |
| 2020-02-11 | $13.70 | $14.02 | $13.59 | $13.88 | $13.10 | 152,609 |
| 2020-02-10 | $13.25 | $13.67 | $13.16 | $13.60 | $12.84 | 118,125 |
| 2020-02-07 | $13.30 | $13.48 | $13.20 | $13.31 | $12.57 | 83,211 |
| 2020-02-06 | $13.41 | $13.67 | $13.27 | $13.36 | $12.61 | 72,870 |
| 2020-02-05 | $12.78 | $13.41 | $12.78 | $13.38 | $12.63 | 55,300 |
| 2020-02-04 | $13.19 | $13.43 | $12.64 | $12.69 | $11.98 | 97,657 |
| 2020-02-03 | $13.06 | $13.62 | $12.50 | $13.10 | $12.37 | 81,187 |
| 2020-01-31 | $13.16 | $13.16 | $12.90 | $13.08 | $12.35 | 98,646 |
| 2020-01-30 | $13.50 | $13.51 | $13.05 | $13.27 | $12.53 | 102,263 |
| 2020-01-29 | $13.85 | $13.89 | $13.50 | $13.58 | $12.82 | 68,878 |
| 2020-01-28 | $13.93 | $14.00 | $13.79 | $13.80 | $13.03 | 69,996 |
| 2020-01-27 | $14.35 | $14.35 | $13.83 | $13.83 | $13.06 | 56,499 |
| 2020-01-24 | $15.00 | $15.00 | $14.52 | $14.56 | $13.75 | 51,335 |
| 2020-01-23 | $15.36 | $15.36 | $14.91 | $14.94 | $14.10 | 41,289 |
| 2020-01-22 | $15.45 | $15.46 | $15.31 | $15.35 | $14.49 | 84,373 |
| 2020-01-21 | $15.23 | $15.49 | $15.23 | $15.40 | $14.54 | 68,141 |
| 2020-01-17 | $15.76 | $15.78 | $15.38 | $15.38 | $14.52 | 60,084 |
| 2020-01-16 | $15.54 | $15.86 | $15.40 | $15.68 | $14.80 | 47,815 |
| 2020-01-15 | $15.02 | $15.47 | $15.02 | $15.43 | $14.57 | 91,927 |
| 2020-01-14 | $15.13 | $15.22 | $14.96 | $15.00 | $14.16 | 78,670 |
| 2020-01-13 | $15.02 | $15.19 | $15.01 | $15.16 | $14.31 | 76,929 |
| 2020-01-10 | $14.98 | $15.10 | $14.93 | $15.04 | $14.20 | 54,263 |
| 2020-01-09 | $15.11 | $15.53 | $14.48 | $15.03 | $14.19 | 69,131 |
| 2020-01-08 | $15.17 | $15.34 | $14.90 | $15.11 | $14.26 | 93,748 |
| 2020-01-07 | $15.17 | $15.27 | $15.05 | $15.07 | $14.23 | 67,980 |
| 2020-01-06 | $15.08 | $15.25 | $14.93 | $15.18 | $14.33 | 69,969 |
| 2020-01-03 | $15.05 | $15.27 | $15.05 | $15.16 | $14.31 | 87,946 |
| 2020-01-02 | $15.22 | $15.25 | $15.08 | $15.24 | $14.39 | 101,879 |
| 2019-12-31 | $15.07 | $15.17 | $14.92 | $15.07 | $14.23 | 107,329 |
| 2019-12-30 | $14.85 | $15.27 | $14.80 | $15.21 | $14.36 | 146,264 |
| 2019-12-27 | $14.96 | $15.02 | $14.83 | $14.91 | $14.08 | 233,605 |
| 2019-12-26 | $14.98 | $15.04 | $14.90 | $14.94 | $14.10 | 31,820 |
| 2019-12-24 | $14.98 | $15.05 | $14.79 | $14.93 | $14.09 | 30,698 |
| 2019-12-23 | $15.12 | $15.18 | $14.90 | $14.93 | $14.09 | 132,613 |
| 2019-12-20 | $15.09 | $15.22 | $15.00 | $15.16 | $14.31 | 220,820 |
| 2019-12-19 | $15.34 | $15.34 | $15.10 | $15.12 | $14.27 | 62,231 |
| 2019-12-18 | $15.30 | $15.45 | $15.16 | $15.30 | $14.44 | 57,703 |
| 2019-12-17 | $15.41 | $15.48 | $15.24 | $15.35 | $14.49 | 78,276 |
| 2019-12-16 | $15.24 | $15.72 | $15.22 | $15.45 | $14.59 | 158,233 |
| 2019-12-13 | $15.05 | $15.20 | $14.96 | $15.18 | $14.33 | 292,996 |
| 2019-12-12 | $15.15 | $15.19 | $14.92 | $15.00 | $14.16 | 220,600 |
| 2019-12-11 | $14.96 | $15.25 | $14.91 | $15.14 | $14.29 | 62,631 |
| 2019-12-10 | $14.96 | $15.07 | $14.82 | $15.00 | $14.16 | 54,901 |
| 2019-12-09 | $15.24 | $15.24 | $14.92 | $15.02 | $14.18 | 50,761 |
| 2019-12-06 | $15.33 | $15.48 | $15.16 | $15.19 | $14.34 | 68,333 |
| 2019-12-05 | $15.29 | $15.54 | $15.22 | $15.24 | $14.39 | 71,047 |
| 2019-12-04 | $15.21 | $15.35 | $15.15 | $15.21 | $14.36 | 94,404 |
| 2019-12-03 | $15.02 | $15.15 | $15.00 | $15.09 | $14.25 | 127,390 |
| 2019-12-02 | $15.59 | $15.69 | $15.17 | $15.20 | $14.35 | 77,572 |
| 2019-11-29 | $15.38 | $15.72 | $15.30 | $15.66 | $14.78 | 66,927 |
| 2019-11-27 | $15.89 | $15.89 | $15.31 | $15.38 | $14.52 | 67,030 |
| 2019-11-26 | $15.76 | $15.92 | $15.68 | $15.81 | $14.93 | 92,237 |
| 2019-11-25 | $15.66 | $16.00 | $15.36 | $15.75 | $14.87 | 82,170 |
| 2019-11-22 | $15.25 | $15.59 | $15.18 | $15.53 | $14.66 | 97,470 |
| 2019-11-21 | $15.16 | $15.27 | $14.76 | $15.26 | $14.41 | 78,749 |
| 2019-11-20 | $15.45 | $15.48 | $15.12 | $15.17 | $14.32 | 66,266 |
| 2019-11-19 | $16.04 | $16.09 | $15.40 | $15.51 | $14.64 | 91,140 |
| 2019-11-18 | $15.73 | $16.09 | $15.64 | $16.04 | $15.00 | 272,988 |
| 2019-11-15 | $15.96 | $16.03 | $15.73 | $15.79 | $14.76 | 227,420 |
| 2019-11-14 | $15.84 | $16.13 | $15.80 | $15.82 | $14.79 | 124,468 |
| 2019-11-13 | $15.64 | $15.95 | $15.40 | $15.93 | $14.89 | 78,910 |
| 2019-11-12 | $15.77 | $16.13 | $15.75 | $15.80 | $14.77 | 87,694 |
| 2019-11-11 | $15.86 | $15.97 | $15.37 | $15.62 | $14.60 | 122,982 |
| 2019-11-08 | $16.04 | $16.32 | $16.03 | $16.03 | $14.99 | 63,630 |
| 2019-11-07 | $16.65 | $16.94 | $15.93 | $16.00 | $14.96 | 143,624 |
| 2019-11-06 | $16.16 | $16.95 | $16.03 | $16.73 | $15.64 | 224,899 |
| 2019-11-05 | $17.50 | $17.54 | $17.02 | $17.02 | $15.91 | 88,649 |
| 2019-11-04 | $17.36 | $17.57 | $17.17 | $17.47 | $16.33 | 56,892 |
| 2019-11-01 | $16.98 | $17.36 | $16.94 | $17.33 | $16.20 | 55,644 |
| 2019-10-31 | $16.93 | $16.99 | $16.57 | $16.89 | $15.79 | 71,829 |
| 2019-10-30 | $17.29 | $17.32 | $16.89 | $16.98 | $15.88 | 99,017 |
| 2019-10-29 | $17.29 | $17.32 | $16.98 | $17.29 | $16.17 | 91,868 |
| 2019-10-28 | $17.27 | $17.46 | $17.27 | $17.30 | $16.18 | 47,472 |
| 2019-10-25 | $17.34 | $17.51 | $17.28 | $17.29 | $16.17 | 41,558 |
| 2019-10-24 | $17.63 | $17.74 | $17.25 | $17.35 | $16.22 | 144,230 |
| 2019-10-23 | $17.60 | $17.68 | $17.27 | $17.66 | $16.51 | 61,746 |
| 2019-10-22 | $17.60 | $17.85 | $17.20 | $17.60 | $16.46 | 71,811 |
| 2019-10-21 | $17.35 | $17.68 | $17.35 | $17.59 | $16.45 | 123,914 |
| 2019-10-18 | $17.66 | $17.71 | $17.20 | $17.27 | $16.15 | 74,263 |
| 2019-10-17 | $17.31 | $17.80 | $17.29 | $17.72 | $16.57 | 148,420 |
| 2019-10-16 | $16.80 | $17.39 | $16.60 | $17.21 | $16.09 | 128,691 |
| 2019-10-15 | $17.11 | $17.11 | $16.65 | $16.74 | $15.65 | 75,770 |
| 2019-10-14 | $16.63 | $17.28 | $16.50 | $17.14 | $16.03 | 144,838 |
| 2019-10-11 | $16.40 | $16.85 | $16.40 | $16.57 | $15.49 | 88,971 |
| 2019-10-10 | $16.19 | $16.31 | $15.97 | $16.08 | $15.04 | 58,054 |
| 2019-10-09 | $16.53 | $16.53 | $16.15 | $16.18 | $15.13 | 50,946 |
| 2019-10-08 | $16.48 | $16.81 | $16.35 | $16.38 | $15.32 | 203,835 |
| 2019-10-07 | $16.48 | $16.57 | $16.25 | $16.52 | $15.45 | 115,455 |
| 2019-10-04 | $16.43 | $16.56 | $16.29 | $16.48 | $15.41 | 75,863 |
| 2019-10-03 | $16.43 | $16.68 | $16.25 | $16.43 | $15.36 | 144,294 |
| 2019-10-02 | $16.39 | $16.81 | $15.41 | $16.52 | $15.45 | 432,739 |
| 2019-10-01 | $16.72 | $16.97 | $16.30 | $16.40 | $15.33 | 81,613 |
| 2019-09-30 | $16.71 | $16.88 | $16.55 | $16.61 | $15.53 | 88,679 |
| 2019-09-27 | $16.68 | $16.81 | $16.48 | $16.61 | $15.53 | 80,508 |
| 2019-09-26 | $16.54 | $16.84 | $16.50 | $16.57 | $15.49 | 75,945 |
| 2019-09-25 | $16.17 | $16.50 | $15.94 | $16.38 | $15.32 | 640,666 |
| 2019-09-24 | $15.86 | $16.31 | $15.71 | $16.01 | $14.97 | 132,557 |
| 2019-09-23 | $16.36 | $16.36 | $15.65 | $15.85 | $14.82 | 165,095 |
| 2019-09-20 | $16.74 | $16.92 | $16.40 | $16.56 | $15.48 | 177,544 |
| 2019-09-19 | $16.41 | $16.89 | $16.31 | $16.73 | $15.64 | 150,417 |
| 2019-09-18 | $16.67 | $16.67 | $15.95 | $16.39 | $15.32 | 159,093 |
| 2019-09-17 | $16.48 | $16.94 | $16.48 | $16.60 | $15.52 | 83,215 |
| 2019-09-16 | $16.10 | $16.80 | $15.99 | $16.62 | $15.54 | 165,621 |
| 2019-09-13 | $15.75 | $16.34 | $15.75 | $16.03 | $14.99 | 167,951 |
| 2019-09-12 | $15.00 | $15.72 | $14.91 | $15.64 | $14.62 | 247,023 |
| 2019-09-11 | $14.90 | $15.15 | $14.64 | $15.06 | $14.08 | 144,579 |
| 2019-09-10 | $14.99 | $15.25 | $14.73 | $14.84 | $13.88 | 211,843 |
| 2019-09-09 | $14.43 | $15.01 | $14.43 | $14.96 | $13.99 | 237,146 |
| 2019-09-06 | $14.41 | $14.75 | $14.37 | $14.38 | $13.45 | 64,601 |
| 2019-09-05 | $15.14 | $15.16 | $14.21 | $14.32 | $13.39 | 112,268 |
| 2019-09-04 | $14.96 | $15.35 | $14.85 | $14.93 | $13.96 | 193,073 |
| 2019-09-03 | $14.80 | $14.96 | $14.60 | $14.86 | $13.89 | 58,076 |
| 2019-08-30 | $15.01 | $15.02 | $14.85 | $14.99 | $14.02 | 47,252 |
| 2019-08-29 | $14.50 | $15.01 | $14.33 | $14.95 | $13.98 | 60,027 |
| 2019-08-28 | $14.37 | $14.49 | $14.27 | $14.32 | $13.39 | 74,458 |
| 2019-08-27 | $14.77 | $15.02 | $14.44 | $14.45 | $13.51 | 63,218 |
| 2019-08-26 | $14.74 | $14.84 | $14.66 | $14.77 | $13.81 | 52,655 |
| 2019-08-23 | $15.02 | $15.19 | $14.56 | $14.60 | $13.65 | 67,886 |
| 2019-08-22 | $15.34 | $15.39 | $14.99 | $15.15 | $14.17 | 72,040 |
| 2019-08-21 | $15.43 | $15.77 | $15.33 | $15.35 | $14.35 | 56,723 |
| 2019-08-20 | $15.37 | $15.64 | $15.26 | $15.34 | $14.34 | 39,087 |
| 2019-08-19 | $15.58 | $15.77 | $15.47 | $15.50 | $14.49 | 57,352 |
| 2019-08-16 | $15.19 | $15.56 | $15.17 | $15.41 | $14.41 | 96,913 |
| 2019-08-15 | $15.45 | $15.65 | $15.07 | $15.10 | $14.12 | 95,084 |
| 2019-08-14 | $15.76 | $16.02 | $15.45 | $15.48 | $14.47 | 86,367 |
| 2019-08-13 | $15.89 | $16.10 | $15.80 | $16.00 | $14.96 | 61,046 |
| 2019-08-12 | $16.32 | $16.40 | $15.82 | $15.91 | $14.88 | 84,214 |
| 2019-08-09 | $16.65 | $16.70 | $16.10 | $16.40 | $15.33 | 148,982 |
| 2019-08-08 | $16.02 | $17.00 | $15.86 | $16.57 | $15.49 | 336,066 |
| 2019-08-07 | $13.26 | $15.47 | $12.81 | $15.44 | $14.44 | 515,565 |
| 2019-08-06 | $13.93 | $14.28 | $13.83 | $14.25 | $13.32 | 74,896 |
| 2019-08-05 | $13.49 | $14.01 | $13.49 | $13.92 | $13.02 | 156,943 |
| 2019-08-02 | $13.81 | $14.10 | $13.53 | $13.66 | $12.77 | 50,612 |
| 2019-08-01 | $14.10 | $14.24 | $13.85 | $13.93 | $13.02 | 82,848 |
| 2019-07-31 | $14.47 | $14.52 | $14.05 | $14.07 | $13.16 | 104,512 |
| 2019-07-30 | $14.41 | $14.58 | $14.34 | $14.43 | $13.49 | 71,767 |
| 2019-07-29 | $14.55 | $14.62 | $14.30 | $14.38 | $13.45 | 63,720 |
| 2019-07-26 | $14.86 | $14.94 | $14.59 | $14.64 | $13.69 | 43,729 |
| 2019-07-25 | $14.89 | $15.15 | $14.83 | $14.85 | $13.88 | 58,171 |
| 2019-07-24 | $14.69 | $15.03 | $14.69 | $14.92 | $13.95 | 83,439 |
| 2019-07-23 | $14.63 | $14.80 | $14.53 | $14.79 | $13.83 | 127,425 |
| 2019-07-22 | $14.84 | $14.87 | $14.52 | $14.61 | $13.66 | 62,134 |
| 2019-07-19 | $14.92 | $15.06 | $14.86 | $14.87 | $13.90 | 47,664 |
| 2019-07-18 | $15.27 | $15.27 | $14.91 | $14.96 | $13.99 | 38,738 |
| 2019-07-17 | $15.12 | $15.31 | $15.02 | $15.24 | $14.25 | 125,493 |
| 2019-07-16 | $15.10 | $15.23 | $15.02 | $15.17 | $14.18 | 54,081 |
| 2019-07-15 | $15.05 | $15.05 | $14.83 | $14.97 | $14.00 | 47,534 |
| 2019-07-12 | $15.02 | $15.12 | $14.98 | $15.06 | $14.08 | 101,242 |
| 2019-07-11 | $15.16 | $15.16 | $14.74 | $15.01 | $14.03 | 69,171 |
| 2019-07-10 | $15.20 | $15.32 | $15.06 | $15.22 | $14.23 | 159,024 |
| 2019-07-09 | $15.15 | $15.18 | $14.93 | $15.07 | $14.09 | 44,653 |
| 2019-07-08 | $15.45 | $15.58 | $15.11 | $15.26 | $14.27 | 69,569 |
| 2019-07-05 | $15.03 | $15.60 | $15.03 | $15.53 | $14.52 | 226,939 |
| 2019-07-03 | $15.07 | $15.18 | $15.00 | $15.14 | $14.16 | 71,501 |
| 2019-07-02 | $14.95 | $15.05 | $14.86 | $15.02 | $14.04 | 91,811 |
| 2019-07-01 | $15.19 | $15.19 | $14.99 | $15.05 | $14.07 | 86,001 |
| 2019-06-28 | $14.67 | $15.26 | $14.67 | $15.03 | $14.05 | 255,193 |
| 2019-06-27 | $14.57 | $14.76 | $14.47 | $14.69 | $13.74 | 119,855 |
| 2019-06-26 | $14.61 | $14.73 | $14.32 | $14.57 | $13.62 | 88,966 |
| 2019-06-25 | $14.41 | $14.80 | $14.30 | $14.67 | $13.72 | 120,360 |
| 2019-06-24 | $14.55 | $14.72 | $14.23 | $14.30 | $13.37 | 101,351 |
| 2019-06-21 | $14.66 | $14.80 | $14.44 | $14.63 | $13.68 | 232,996 |
| 2019-06-20 | $14.65 | $14.79 | $14.64 | $14.76 | $13.80 | 49,484 |
| 2019-06-19 | $14.62 | $14.68 | $14.34 | $14.61 | $13.66 | 65,259 |
| 2019-06-18 | $14.18 | $14.75 | $14.18 | $14.54 | $13.60 | 213,675 |
| 2019-06-17 | $14.26 | $14.29 | $14.06 | $14.13 | $13.21 | 79,321 |
| 2019-06-14 | $14.38 | $14.55 | $14.26 | $14.29 | $13.36 | 86,153 |
| 2019-06-13 | $14.65 | $14.72 | $14.37 | $14.42 | $13.48 | 58,618 |
| 2019-06-12 | $14.49 | $14.66 | $14.41 | $14.62 | $13.67 | 118,887 |
| 2019-06-11 | $14.87 | $14.96 | $14.53 | $14.55 | $13.60 | 54,806 |
| 2019-06-10 | $14.35 | $14.79 | $14.27 | $14.67 | $13.72 | 179,586 |
| 2019-06-07 | $14.19 | $14.53 | $14.07 | $14.40 | $13.46 | 137,788 |
| 2019-06-06 | $14.26 | $14.41 | $14.01 | $14.14 | $13.22 | 69,567 |
| 2019-06-05 | $14.51 | $14.82 | $14.20 | $14.30 | $13.37 | 77,215 |
| 2019-06-04 | $13.99 | $14.74 | $13.99 | $14.42 | $13.48 | 235,179 |
| 2019-06-03 | $13.90 | $13.97 | $13.74 | $13.91 | $13.01 | 150,974 |
| 2019-05-31 | $13.80 | $13.96 | $13.54 | $13.87 | $12.97 | 91,407 |
| 2019-05-30 | $14.27 | $14.49 | $13.83 | $13.94 | $13.03 | 56,057 |
| 2019-05-29 | $14.22 | $14.37 | $14.06 | $14.20 | $13.28 | 88,635 |
| 2019-05-28 | $14.39 | $14.51 | $14.15 | $14.28 | $13.35 | 189,207 |
| 2019-05-24 | $14.31 | $14.50 | $14.25 | $14.38 | $13.45 | 97,756 |
| 2019-05-23 | $14.24 | $14.41 | $14.14 | $14.20 | $13.28 | 82,158 |
| 2019-05-22 | $14.35 | $14.45 | $14.25 | $14.39 | $13.45 | 52,663 |
| 2019-05-21 | $14.48 | $14.63 | $14.37 | $14.51 | $13.57 | 76,679 |
| 2019-05-20 | $14.80 | $14.92 | $14.46 | $14.48 | $13.54 | 59,198 |
| 2019-05-17 | $14.82 | $14.99 | $14.68 | $14.92 | $13.95 | 126,843 |
| 2019-05-16 | $15.57 | $15.60 | $14.87 | $14.92 | $13.95 | 120,862 |
| 2019-05-15 | $15.30 | $15.50 | $15.21 | $15.38 | $14.38 | 60,408 |
| 2019-05-14 | $15.32 | $15.49 | $15.25 | $15.43 | $14.43 | 61,643 |
| 2019-05-13 | $15.23 | $15.48 | $15.07 | $15.31 | $14.32 | 88,943 |
| 2019-05-10 | $15.45 | $15.66 | $15.33 | $15.57 | $14.56 | 60,585 |
| 2019-05-09 | $15.50 | $15.57 | $15.35 | $15.47 | $14.46 | 52,069 |
| 2019-05-08 | $15.70 | $15.83 | $15.52 | $15.52 | $14.51 | 78,956 |
| 2019-05-07 | $16.28 | $16.42 | $15.65 | $15.72 | $14.70 | 113,963 |
| 2019-05-06 | $16.38 | $16.44 | $16.09 | $16.35 | $15.29 | 101,237 |
| 2019-05-03 | $16.02 | $16.98 | $16.02 | $16.47 | $15.40 | 276,724 |
| 2019-05-02 | $14.86 | $15.90 | $14.86 | $15.78 | $14.75 | 326,686 |
| 2019-05-01 | $14.11 | $15.68 | $14.11 | $14.96 | $13.99 | 257,001 |
| 2019-04-30 | $15.10 | $15.38 | $14.94 | $15.13 | $14.15 | 104,920 |
| 2019-04-29 | $15.34 | $15.67 | $15.09 | $15.17 | $14.18 | 130,127 |
| 2019-04-26 | $15.17 | $15.39 | $15.06 | $15.31 | $14.32 | 241,142 |
| 2019-04-25 | $15.35 | $15.51 | $15.09 | $15.13 | $14.15 | 54,842 |
| 2019-04-24 | $15.50 | $15.59 | $15.08 | $15.43 | $14.43 | 114,356 |
| 2019-04-23 | $15.23 | $15.50 | $15.23 | $15.45 | $14.45 | 172,082 |
| 2019-04-22 | $15.53 | $15.84 | $15.01 | $15.18 | $14.19 | 76,596 |
| 2019-04-18 | $15.30 | $15.64 | $15.30 | $15.48 | $14.47 | 81,012 |
| 2019-04-17 | $15.15 | $15.96 | $15.15 | $15.40 | $14.40 | 235,416 |
| 2019-04-16 | $15.02 | $15.32 | $14.95 | $15.23 | $14.24 | 49,752 |
| 2019-04-15 | $14.93 | $15.17 | $14.86 | $14.90 | $13.93 | 101,708 |
| 2019-04-12 | $15.26 | $15.26 | $14.86 | $14.98 | $14.01 | 55,697 |
| 2019-04-11 | $15.20 | $15.26 | $15.11 | $15.18 | $14.19 | 39,995 |
| 2019-04-10 | $15.24 | $15.27 | $15.08 | $15.24 | $14.25 | 59,774 |
| 2019-04-09 | $15.44 | $15.48 | $15.15 | $15.18 | $14.19 | 60,482 |
| 2019-04-08 | $15.85 | $15.85 | $15.16 | $15.44 | $14.44 | 114,944 |
| 2019-04-05 | $15.79 | $16.05 | $15.79 | $15.96 | $14.92 | 66,636 |
| 2019-04-04 | $15.54 | $15.94 | $15.54 | $15.72 | $14.70 | 42,278 |
| 2019-04-03 | $15.80 | $15.84 | $15.56 | $15.61 | $14.60 | 57,157 |
| 2019-04-02 | $15.70 | $15.87 | $15.50 | $15.68 | $14.66 | 50,329 |
| 2019-04-01 | $15.61 | $16.07 | $15.61 | $15.77 | $14.75 | 60,474 |
| 2019-03-29 | $15.83 | $15.89 | $15.45 | $15.61 | $14.60 | 144,596 |
| 2019-03-28 | $15.50 | $15.85 | $15.35 | $15.78 | $14.75 | 54,257 |
| 2019-03-27 | $15.36 | $15.62 | $15.34 | $15.45 | $14.45 | 80,518 |
| 2019-03-26 | $15.52 | $15.62 | $15.22 | $15.40 | $14.40 | 73,909 |
| 2019-03-25 | $15.17 | $15.56 | $15.10 | $15.51 | $14.50 | 61,728 |
| 2019-03-22 | $15.57 | $15.58 | $15.10 | $15.17 | $14.18 | 100,568 |
| 2019-03-21 | $15.61 | $16.00 | $15.58 | $15.68 | $14.66 | 52,063 |
| 2019-03-20 | $15.46 | $15.91 | $15.25 | $15.65 | $14.63 | 77,166 |
| 2019-03-19 | $15.71 | $15.93 | $15.45 | $15.54 | $14.53 | 78,551 |
| 2019-03-18 | $15.87 | $15.87 | $15.57 | $15.73 | $14.71 | 64,588 |
| 2019-03-15 | $15.92 | $16.16 | $15.81 | $15.87 | $14.84 | 195,835 |
| 2019-03-14 | $16.21 | $16.28 | $15.90 | $15.92 | $14.89 | 86,141 |
| 2019-03-13 | $16.60 | $16.66 | $16.21 | $16.28 | $15.22 | 180,111 |
| 2019-03-12 | $16.66 | $16.81 | $16.19 | $16.55 | $15.47 | 159,002 |
| 2019-03-11 | $16.47 | $16.76 | $16.42 | $16.67 | $15.59 | 139,342 |
| 2019-03-08 | $16.43 | $16.61 | $16.33 | $16.40 | $15.33 | 154,967 |
| 2019-03-07 | $16.65 | $16.74 | $16.39 | $16.44 | $15.37 | 101,933 |
| 2019-03-06 | $16.87 | $16.95 | $16.51 | $16.53 | $15.46 | 166,276 |
| 2019-03-05 | $16.94 | $17.07 | $16.66 | $16.94 | $15.84 | 113,901 |
| 2019-03-04 | $17.02 | $17.27 | $16.82 | $16.95 | $15.85 | 153,987 |
| 2019-03-01 | $16.89 | $17.15 | $16.58 | $17.01 | $15.90 | 109,164 |
| 2019-02-28 | $16.75 | $16.84 | $16.45 | $16.80 | $15.71 | 93,949 |
| 2019-02-27 | $16.57 | $16.80 | $16.46 | $16.78 | $15.69 | 85,121 |
| 2019-02-26 | $16.70 | $16.80 | $16.46 | $16.60 | $15.52 | 70,451 |
| 2019-02-25 | $17.12 | $17.31 | $16.74 | $16.76 | $15.67 | 101,098 |
| 2019-02-22 | $17.01 | $17.14 | $16.78 | $17.06 | $15.95 | 90,160 |
| 2019-02-21 | $17.00 | $17.14 | $16.51 | $16.92 | $15.82 | 157,287 |
| 2019-02-20 | $17.08 | $17.21 | $16.96 | $17.08 | $15.97 | 122,637 |
| 2019-02-19 | $17.04 | $17.41 | $16.89 | $17.19 | $16.07 | 246,622 |
| 2019-02-15 | $16.48 | $17.28 | $16.48 | $17.24 | $16.12 | 179,238 |
| 2019-02-14 | $16.55 | $16.78 | $16.36 | $16.40 | $15.33 | 179,742 |
| 2019-02-13 | $16.30 | $16.75 | $16.13 | $16.65 | $15.57 | 144,031 |
| 2019-02-12 | $16.36 | $16.86 | $16.25 | $16.31 | $15.25 | 168,048 |
| 2019-02-11 | $15.63 | $16.46 | $15.60 | $16.32 | $15.26 | 190,355 |
| 2019-02-08 | $15.42 | $15.94 | $15.36 | $15.68 | $14.66 | 103,497 |
| 2019-02-07 | $15.14 | $15.87 | $14.84 | $15.43 | $14.43 | 249,603 |
| 2019-02-06 | $15.00 | $16.20 | $14.15 | $15.06 | $14.08 | 970,207 |
| 2019-02-05 | $15.94 | $16.12 | $15.53 | $15.77 | $14.75 | 245,647 |
| 2019-02-04 | $15.38 | $15.84 | $15.26 | $15.82 | $14.79 | 87,609 |
| 2019-02-01 | $15.38 | $15.77 | $15.24 | $15.46 | $14.46 | 262,205 |
| 2019-01-31 | $14.93 | $15.40 | $14.89 | $15.38 | $14.38 | 112,538 |
| 2019-01-30 | $15.24 | $15.24 | $14.70 | $14.91 | $13.94 | 62,384 |
| 2019-01-29 | $15.01 | $15.21 | $14.86 | $15.11 | $14.13 | 58,928 |
| 2019-01-28 | $14.67 | $15.12 | $14.67 | $15.09 | $14.11 | 63,109 |
| 2019-01-25 | $14.91 | $15.24 | $14.79 | $14.82 | $13.86 | 56,964 |
| 2019-01-24 | $14.64 | $14.82 | $14.46 | $14.81 | $13.85 | 38,546 |
| 2019-01-23 | $14.80 | $14.81 | $14.42 | $14.67 | $13.72 | 60,180 |
| 2019-01-22 | $15.29 | $15.37 | $14.63 | $14.74 | $13.78 | 106,744 |
| 2019-01-18 | $15.22 | $15.59 | $15.22 | $15.37 | $14.37 | 121,556 |
| 2019-01-17 | $14.98 | $15.27 | $14.63 | $15.21 | $14.22 | 88,637 |
| 2019-01-16 | $14.62 | $15.27 | $14.62 | $15.06 | $14.08 | 152,480 |
| 2019-01-15 | $13.97 | $14.63 | $13.96 | $14.61 | $13.66 | 285,486 |
| 2019-01-14 | $14.11 | $14.25 | $13.97 | $13.97 | $13.06 | 96,653 |
| 2019-01-11 | $13.96 | $14.13 | $13.72 | $14.11 | $13.19 | 157,484 |
| 2019-01-10 | $14.40 | $14.50 | $13.91 | $14.03 | $13.12 | 83,291 |
| 2019-01-09 | $14.05 | $14.47 | $13.88 | $14.44 | $13.50 | 142,568 |
| 2019-01-08 | $14.33 | $14.33 | $13.97 | $14.05 | $13.14 | 127,657 |
| 2019-01-07 | $14.17 | $14.43 | $13.92 | $14.24 | $13.31 | 97,917 |
| 2019-01-04 | $14.00 | $14.44 | $13.97 | $14.18 | $13.26 | 91,167 |
| 2019-01-03 | $13.77 | $14.15 | $13.75 | $13.86 | $12.96 | 114,354 |
| 2019-01-02 | $13.39 | $14.08 | $13.39 | $13.81 | $12.91 | 166,698 |
| 2018-12-31 | $13.35 | $13.61 | $13.35 | $13.58 | $12.70 | 103,294 |
| 2018-12-28 | $13.75 | $14.05 | $13.21 | $13.25 | $12.39 | 169,443 |
| 2018-12-27 | $12.49 | $13.75 | $12.49 | $13.74 | $12.85 | 269,154 |
| 2018-12-26 | $12.81 | $13.00 | $12.56 | $12.74 | $11.91 | 563,106 |
| 2018-12-24 | $12.86 | $12.96 | $12.67 | $12.84 | $12.01 | 223,136 |
| 2018-12-21 | $13.61 | $13.72 | $13.07 | $13.09 | $12.24 | 132,815 |
| 2018-12-20 | $13.92 | $14.15 | $13.47 | $13.54 | $12.66 | 127,258 |
| 2018-12-19 | $13.92 | $14.40 | $13.85 | $14.06 | $13.15 | 159,516 |
| 2018-12-18 | $14.44 | $14.55 | $13.91 | $13.96 | $13.05 | 120,411 |
| 2018-12-17 | $14.61 | $14.88 | $14.24 | $14.34 | $13.41 | 140,019 |
| 2018-12-14 | $14.46 | $14.87 | $14.30 | $14.67 | $13.72 | 246,737 |
| 2018-12-13 | $14.95 | $14.95 | $14.36 | $14.56 | $13.61 | 261,596 |
| 2018-12-12 | $15.38 | $15.65 | $14.90 | $14.92 | $13.95 | 228,752 |
| 2018-12-11 | $15.52 | $15.69 | $15.12 | $15.23 | $14.24 | 109,791 |
| 2018-12-10 | $15.00 | $15.41 | $14.79 | $15.40 | $14.40 | 299,096 |
| 2018-12-07 | $14.63 | $15.23 | $14.63 | $15.02 | $14.04 | 134,735 |
| 2018-12-06 | $14.65 | $14.75 | $14.42 | $14.64 | $13.69 | 205,265 |
| 2018-12-04 | $15.55 | $15.63 | $14.85 | $14.92 | $13.95 | 181,450 |
| 2018-12-03 | $15.90 | $16.00 | $15.49 | $15.65 | $14.63 | 71,905 |
| 2018-11-30 | $15.73 | $15.82 | $15.50 | $15.65 | $14.63 | 110,934 |
| 2018-11-29 | $16.06 | $16.12 | $15.70 | $15.80 | $14.77 | 95,025 |
| 2018-11-28 | $15.77 | $16.33 | $15.26 | $16.20 | $15.15 | 159,239 |
| 2018-11-27 | $15.68 | $15.99 | $15.54 | $15.76 | $14.74 | 120,351 |
| 2018-11-26 | $15.66 | $15.97 | $15.66 | $15.75 | $14.73 | 179,092 |
| 2018-11-23 | $15.12 | $15.87 | $15.12 | $15.55 | $14.54 | 105,273 |
| 2018-11-21 | $14.92 | $15.40 | $14.92 | $15.22 | $14.23 | 120,646 |
| 2018-11-20 | $14.91 | $15.05 | $14.60 | $14.83 | $13.87 | 179,966 |
| 2018-11-19 | $15.37 | $15.50 | $15.18 | $15.24 | $14.11 | 146,939 |
| 2018-11-16 | $15.20 | $15.66 | $15.09 | $15.36 | $14.22 | 119,932 |
| 2018-11-15 | $14.81 | $15.48 | $14.58 | $15.29 | $14.15 | 241,344 |
| 2018-11-14 | $15.05 | $15.22 | $14.50 | $14.74 | $13.64 | 345,620 |
| 2018-11-13 | $14.58 | $15.18 | $14.58 | $14.87 | $13.76 | 290,689 |
| 2018-11-12 | $14.61 | $14.93 | $14.31 | $14.64 | $13.55 | 343,891 |
| 2018-11-09 | $14.58 | $14.92 | $14.10 | $14.62 | $13.53 | 317,270 |
| 2018-11-08 | $14.70 | $15.05 | $14.41 | $14.78 | $13.68 | 324,691 |
| 2018-11-07 | $15.85 | $16.00 | $14.52 | $14.78 | $13.68 | 645,247 |
| 2018-11-06 | $16.21 | $17.04 | $15.89 | $16.79 | $15.54 | 396,993 |
| 2018-11-05 | $16.29 | $16.43 | $16.01 | $16.23 | $15.02 | 119,393 |
| 2018-11-02 | $16.49 | $16.49 | $16.21 | $16.30 | $15.09 | 333,315 |
| 2018-11-01 | $15.85 | $16.70 | $15.81 | $16.49 | $15.26 | 210,784 |
| 2018-10-31 | $16.00 | $16.10 | $15.70 | $15.79 | $14.62 | 170,168 |
| 2018-10-30 | $15.61 | $16.19 | $15.32 | $16.03 | $14.84 | 128,377 |
| 2018-10-29 | $15.86 | $16.08 | $15.41 | $15.66 | $14.50 | 120,595 |
| 2018-10-26 | $15.63 | $15.82 | $15.15 | $15.63 | $14.47 | 111,689 |
| 2018-10-25 | $15.59 | $15.95 | $15.59 | $15.84 | $14.66 | 159,387 |
| 2018-10-24 | $16.42 | $16.64 | $15.37 | $15.39 | $14.25 | 159,237 |
| 2018-10-23 | $16.39 | $16.73 | $16.33 | $16.43 | $15.21 | 139,022 |
| 2018-10-22 | $16.67 | $16.95 | $16.46 | $16.63 | $15.39 | 168,128 |
| 2018-10-19 | $17.05 | $17.08 | $16.57 | $16.62 | $15.38 | 163,530 |
| 2018-10-18 | $17.60 | $17.60 | $16.97 | $17.11 | $15.84 | 289,562 |
| 2018-10-17 | $17.76 | $17.95 | $17.19 | $17.58 | $16.27 | 260,746 |
| 2018-10-16 | $16.90 | $17.77 | $16.90 | $17.74 | $16.42 | 118,204 |
| 2018-10-15 | $17.03 | $17.08 | $16.50 | $16.87 | $15.62 | 83,898 |
| 2018-10-12 | $16.92 | $17.00 | $16.47 | $16.90 | $15.64 | 166,287 |
| 2018-10-11 | $16.26 | $16.83 | $16.26 | $16.66 | $15.42 | 153,610 |
| 2018-10-10 | $16.50 | $16.61 | $16.10 | $16.36 | $15.14 | 174,098 |
| 2018-10-09 | $17.11 | $17.31 | $16.52 | $16.54 | $15.31 | 106,987 |
| 2018-10-08 | $17.16 | $17.30 | $16.88 | $17.25 | $15.97 | 161,669 |
| 2018-10-05 | $17.56 | $17.56 | $16.91 | $17.18 | $15.90 | 254,480 |
| 2018-10-04 | $18.09 | $18.09 | $17.53 | $17.55 | $16.25 | 104,184 |
| 2018-10-03 | $18.00 | $18.27 | $17.79 | $18.10 | $16.75 | 178,842 |
| 2018-10-02 | $17.97 | $18.14 | $17.67 | $17.95 | $16.62 | 152,141 |
| 2018-10-01 | $18.59 | $19.19 | $17.84 | $17.98 | $16.64 | 154,331 |
| 2018-09-28 | $18.90 | $19.15 | $18.05 | $18.55 | $17.17 | 333,448 |
| 2018-09-27 | $20.80 | $20.80 | $18.85 | $18.85 | $17.45 | 197,003 |
| 2018-09-26 | $20.70 | $21.15 | $20.60 | $20.75 | $19.21 | 338,168 |
| 2018-09-25 | $20.65 | $20.90 | $20.55 | $20.65 | $19.11 | 79,361 |
| 2018-09-24 | $21.20 | $21.20 | $20.45 | $20.85 | $19.30 | 138,182 |
| 2018-09-21 | $20.90 | $21.50 | $20.55 | $21.30 | $19.72 | 294,236 |
| 2018-09-20 | $20.60 | $20.85 | $20.40 | $20.80 | $19.25 | 108,041 |
| 2018-09-19 | $20.95 | $21.30 | $20.35 | $20.60 | $19.07 | 113,852 |
| 2018-09-18 | $20.00 | $21.80 | $20.00 | $21.00 | $19.44 | 374,300 |
| 2018-09-17 | $18.95 | $20.05 | $18.90 | $20.00 | $18.51 | 287,507 |
| 2018-09-14 | $18.80 | $19.05 | $18.70 | $19.00 | $17.59 | 46,772 |
| 2018-09-13 | $19.00 | $19.10 | $18.80 | $18.80 | $17.40 | 46,990 |
| 2018-09-12 | $19.10 | $19.10 | $18.80 | $18.95 | $17.54 | 92,882 |
| 2018-09-11 | $19.00 | $19.20 | $18.80 | $19.15 | $17.73 | 74,923 |
| 2018-09-10 | $19.25 | $19.35 | $19.05 | $19.10 | $17.68 | 109,061 |
| 2018-09-07 | $19.15 | $19.40 | $19.00 | $19.20 | $17.77 | 136,886 |
| 2018-09-06 | $19.45 | $19.46 | $18.95 | $19.20 | $17.77 | 107,412 |
| 2018-09-05 | $19.15 | $19.40 | $19.00 | $19.35 | $17.91 | 171,601 |
| 2018-09-04 | $18.95 | $19.27 | $18.49 | $19.10 | $17.68 | 203,982 |
| 2018-08-31 | $18.65 | $19.10 | $18.40 | $18.95 | $17.54 | 149,394 |
| 2018-08-30 | $18.90 | $19.20 | $18.60 | $18.75 | $17.36 | 104,635 |
| 2018-08-29 | $18.90 | $19.20 | $18.68 | $19.00 | $17.59 | 157,200 |
| 2018-08-28 | $19.00 | $19.00 | $18.55 | $18.80 | $17.40 | 110,610 |
| 2018-08-27 | $19.00 | $19.15 | $18.80 | $18.85 | $17.45 | 118,089 |
| 2018-08-24 | $18.55 | $19.40 | $18.50 | $18.90 | $17.49 | 325,929 |
| 2018-08-23 | $18.65 | $18.95 | $18.30 | $18.55 | $17.17 | 137,896 |
| 2018-08-22 | $18.90 | $18.90 | $18.45 | $18.70 | $17.31 | 136,490 |
| 2018-08-21 | $18.60 | $19.25 | $18.60 | $18.85 | $17.45 | 251,240 |
| 2018-08-20 | $17.55 | $18.80 | $17.50 | $18.80 | $17.26 | 427,973 |
| 2018-08-17 | $17.45 | $17.95 | $17.15 | $17.55 | $16.12 | 214,135 |
| 2018-08-16 | $17.00 | $17.65 | $16.70 | $17.55 | $16.12 | 261,081 |
| 2018-08-15 | $17.25 | $17.75 | $16.90 | $17.00 | $15.61 | 226,778 |
| 2018-08-14 | $17.45 | $17.90 | $17.00 | $17.25 | $15.84 | 290,392 |
| 2018-08-13 | $18.45 | $18.45 | $17.45 | $17.50 | $16.07 | 237,641 |
| 2018-08-10 | $18.35 | $18.50 | $17.85 | $18.45 | $16.94 | 309,994 |
| 2018-08-09 | $18.20 | $18.75 | $17.75 | $18.50 | $16.99 | 492,963 |
| 2018-08-08 | $16.45 | $18.45 | $16.15 | $17.95 | $16.48 | 961,577 |
| 2018-08-07 | $15.20 | $15.20 | $14.70 | $14.75 | $13.55 | 178,904 |
| 2018-08-06 | $15.20 | $15.25 | $14.80 | $15.00 | $13.78 | 176,119 |
| 2018-08-03 | $15.05 | $15.30 | $14.55 | $15.25 | $14.00 | 180,525 |
| 2018-08-02 | $14.50 | $15.05 | $14.35 | $15.00 | $13.78 | 234,582 |
| 2018-08-01 | $15.70 | $15.70 | $14.35 | $14.50 | $13.32 | 263,421 |
| 2018-07-31 | $14.65 | $15.80 | $14.60 | $15.75 | $14.46 | 223,302 |
| 2018-07-30 | $14.40 | $14.90 | $14.35 | $14.80 | $13.59 | 122,541 |
| 2018-07-27 | $14.50 | $14.60 | $14.10 | $14.35 | $13.18 | 137,218 |
| 2018-07-26 | $14.90 | $15.05 | $14.45 | $14.50 | $13.32 | 165,209 |
| 2018-07-25 | $16.00 | $16.00 | $14.95 | $14.95 | $13.73 | 179,641 |
| 2018-07-24 | $15.90 | $16.15 | $15.60 | $16.00 | $14.69 | 189,041 |
| 2018-07-23 | $15.95 | $16.05 | $15.60 | $15.85 | $14.56 | 136,207 |
| 2018-07-20 | $16.20 | $16.25 | $15.95 | $16.00 | $14.69 | 80,277 |
| 2018-07-19 | $15.75 | $16.30 | $15.70 | $16.25 | $14.92 | 155,715 |
| 2018-07-18 | $15.50 | $15.90 | $15.35 | $15.90 | $14.60 | 92,956 |
| 2018-07-17 | $15.40 | $15.65 | $15.40 | $15.50 | $14.23 | 88,779 |
| 2018-07-16 | $15.60 | $15.65 | $15.15 | $15.45 | $14.19 | 113,246 |
| 2018-07-13 | $15.50 | $15.75 | $15.45 | $15.55 | $14.28 | 73,711 |
| 2018-07-12 | $15.90 | $15.95 | $15.48 | $15.55 | $14.28 | 92,701 |
| 2018-07-11 | $15.70 | $15.95 | $15.55 | $15.75 | $14.46 | 133,252 |
| 2018-07-10 | $15.85 | $16.00 | $15.60 | $15.80 | $14.51 | 158,376 |
| 2018-07-09 | $15.60 | $16.00 | $15.60 | $15.80 | $14.51 | 133,847 |
| 2018-07-06 | $15.60 | $16.00 | $15.08 | $15.40 | $14.14 | 156,688 |
| 2018-07-05 | $15.40 | $15.65 | $15.15 | $15.65 | $14.37 | 147,584 |
| 2018-07-03 | $15.85 | $16.00 | $15.20 | $15.35 | $14.10 | 177,075 |
| 2018-07-02 | $14.90 | $15.75 | $14.90 | $15.75 | $14.46 | 199,404 |
| 2018-06-29 | $15.15 | $15.35 | $14.98 | $15.10 | $13.87 | 185,906 |
| 2018-06-28 | $15.55 | $15.60 | $14.75 | $15.05 | $13.82 | 487,086 |
| 2018-06-27 | $16.45 | $16.45 | $15.45 | $15.55 | $14.28 | 346,621 |
| 2018-06-26 | $16.05 | $16.63 | $15.65 | $16.50 | $15.15 | 391,751 |
| 2018-06-25 | $16.35 | $16.35 | $15.85 | $16.00 | $14.69 | 298,462 |
| 2018-06-22 | $16.85 | $16.85 | $15.78 | $16.50 | $15.15 | 1,017,067 |
| 2018-06-21 | $17.35 | $17.50 | $16.65 | $16.70 | $15.34 | 342,642 |
| 2018-06-20 | $17.45 | $17.55 | $17.20 | $17.40 | $15.98 | 330,298 |
| 2018-06-19 | $16.90 | $17.35 | $16.80 | $17.30 | $15.89 | 427,366 |
| 2018-06-18 | $16.25 | $17.10 | $16.25 | $16.95 | $15.57 | 413,666 |
| 2018-06-15 | $16.60 | $17.10 | $16.35 | $16.40 | $15.06 | 275,078 |
| 2018-06-14 | $16.60 | $16.65 | $16.15 | $16.65 | $15.29 | 360,819 |
| 2018-06-13 | $16.80 | $16.85 | $16.40 | $16.55 | $15.20 | 430,846 |
| 2018-06-12 | $17.25 | $17.25 | $16.40 | $16.70 | $15.34 | 459,114 |
| 2018-06-11 | $17.05 | $17.40 | $17.05 | $17.20 | $15.80 | 476,332 |
| 2018-06-08 | $16.85 | $17.00 | $16.70 | $16.95 | $15.57 | 404,054 |
| 2018-06-07 | $16.70 | $17.05 | $16.45 | $16.85 | $15.47 | 477,295 |
| 2018-06-06 | $16.25 | $16.75 | $16.10 | $16.55 | $15.20 | 422,945 |
| 2018-06-05 | $15.85 | $16.25 | $15.75 | $16.15 | $14.83 | 1,005,275 |
| 2018-06-04 | $15.95 | $16.15 | $15.75 | $15.90 | $14.60 | 367,305 |
| 2018-06-01 | $15.80 | $16.30 | $15.75 | $15.95 | $14.65 | 638,542 |
| 2018-05-31 | $15.20 | $15.70 | $15.10 | $15.65 | $14.37 | 634,444 |
| 2018-05-30 | $14.70 | $15.20 | $14.50 | $15.15 | $13.91 | 779,173 |
| 2018-05-29 | $15.20 | $15.30 | $14.45 | $14.55 | $13.36 | 439,705 |
| 2018-05-25 | $15.25 | $15.40 | $15.15 | $15.20 | $13.96 | 244,996 |
| 2018-05-24 | $15.45 | $15.50 | $15.15 | $15.25 | $14.00 | 398,231 |
| 2018-05-23 | $15.35 | $15.50 | $15.20 | $15.45 | $14.19 | 473,223 |
| 2018-05-22 | $15.30 | $15.50 | $15.10 | $15.35 | $14.10 | 288,663 |
| 2018-05-21 | $15.15 | $15.45 | $15.10 | $15.30 | $14.05 | 412,909 |
| 2018-05-18 | $15.20 | $15.45 | $14.85 | $15.15 | $13.91 | 633,743 |
| 2018-05-17 | $14.90 | $16.45 | $14.80 | $15.10 | $13.87 | 2,033,140 |
| 2018-05-16 | $13.75 | $14.80 | $13.65 | $14.70 | $13.50 | 1,851,733 |
| 2018-05-15 | $13.75 | $13.85 | $13.46 | $13.75 | $12.63 | 751,166 |
| 2018-05-14 | $12.90 | $13.70 | $12.90 | $13.65 | $12.54 | 913,722 |
| 2018-05-11 | $12.70 | $13.15 | $12.50 | $12.85 | $11.80 | 1,100,239 |
| 2018-05-10 | $13.20 | $13.60 | $12.65 | $12.68 | $11.64 | 976,171 |
| 2018-05-09 | $15.00 | $15.15 | $12.60 | $13.10 | $12.03 | 2,753,627 |
| 2018-05-08 | $18.35 | $18.85 | $18.05 | $18.45 | $16.94 | 388,791 |
| 2018-05-07 | $18.85 | $18.90 | $18.35 | $18.40 | $16.90 | 130,006 |
| 2018-05-04 | $18.40 | $19.00 | $18.20 | $18.75 | $17.22 | 71,858 |
| 2018-05-03 | $18.75 | $18.90 | $18.30 | $18.50 | $16.99 | 155,176 |
| 2018-05-02 | $18.70 | $18.95 | $18.30 | $18.70 | $17.17 | 167,744 |
| 2018-05-01 | $18.45 | $18.70 | $18.15 | $18.70 | $17.17 | 107,618 |
| 2018-04-30 | $18.95 | $19.00 | $18.35 | $18.45 | $16.94 | 123,529 |
| 2018-04-27 | $19.05 | $19.15 | $18.90 | $18.95 | $17.40 | 73,419 |
| 2018-04-26 | $18.40 | $19.08 | $18.30 | $19.00 | $17.45 | 115,542 |
| 2018-04-25 | $18.60 | $18.60 | $18.25 | $18.30 | $16.81 | 93,343 |
| 2018-04-24 | $19.05 | $19.25 | $18.50 | $18.55 | $17.04 | 215,325 |
| 2018-04-23 | $18.75 | $19.10 | $18.55 | $19.00 | $17.45 | 146,305 |
| 2018-04-20 | $18.95 | $19.05 | $18.50 | $18.80 | $17.26 | 158,610 |
| 2018-04-19 | $19.40 | $19.60 | $18.80 | $19.00 | $17.45 | 309,622 |
| 2018-04-18 | $19.50 | $19.80 | $19.35 | $19.40 | $17.82 | 183,089 |
| 2018-04-17 | $19.75 | $19.80 | $19.35 | $19.45 | $17.86 | 168,046 |
| 2018-04-16 | $19.85 | $19.87 | $19.55 | $19.65 | $18.05 | 119,301 |
| 2018-04-13 | $19.80 | $19.95 | $19.60 | $19.70 | $18.09 | 68,088 |
| 2018-04-12 | $20.05 | $20.05 | $19.63 | $19.70 | $18.09 | 259,817 |
| 2018-04-11 | $19.95 | $20.33 | $19.85 | $19.95 | $18.32 | 198,357 |
| 2018-04-10 | $19.95 | $20.30 | $19.95 | $20.10 | $18.46 | 78,112 |
| 2018-04-09 | $20.40 | $20.40 | $19.85 | $19.90 | $18.28 | 124,739 |
| 2018-04-06 | $20.40 | $20.85 | $20.10 | $20.25 | $18.60 | 123,116 |
| 2018-04-05 | $20.30 | $20.70 | $19.84 | $20.65 | $18.96 | 189,744 |
| 2018-04-04 | $19.20 | $20.35 | $19.00 | $20.15 | $18.50 | 249,516 |
| 2018-04-03 | $19.00 | $19.50 | $18.85 | $19.40 | $17.82 | 101,674 |
| 2018-04-02 | $19.55 | $19.65 | $18.93 | $18.95 | $17.40 | 210,976 |
| 2018-03-29 | $19.20 | $19.93 | $19.20 | $19.65 | $18.05 | 159,906 |
| 2018-03-28 | $19.10 | $19.30 | $18.90 | $19.20 | $17.63 | 399,165 |
| 2018-03-27 | $18.90 | $19.15 | $18.75 | $19.05 | $17.49 | 222,609 |
| 2018-03-26 | $18.85 | $19.05 | $18.50 | $18.95 | $17.40 | 187,327 |
| 2018-03-23 | $18.85 | $19.25 | $18.35 | $18.70 | $17.17 | 239,409 |
| 2018-03-22 | $19.75 | $20.05 | $18.55 | $19.00 | $17.45 | 681,951 |
| 2018-03-21 | $19.55 | $20.20 | $19.55 | $20.10 | $18.46 | 172,729 |
| 2018-03-20 | $19.60 | $19.88 | $19.30 | $19.55 | $17.95 | 143,685 |
| 2018-03-19 | $19.80 | $19.90 | $19.20 | $19.60 | $18.00 | 150,042 |
| 2018-03-16 | $20.20 | $20.45 | $19.75 | $19.95 | $18.32 | 208,971 |
| 2018-03-15 | $20.05 | $20.35 | $19.95 | $20.25 | $18.60 | 204,693 |
| 2018-03-14 | $21.15 | $21.25 | $20.02 | $20.05 | $18.41 | 223,256 |
| 2018-03-13 | $21.30 | $21.40 | $21.00 | $21.15 | $19.42 | 103,749 |
| 2018-03-12 | $21.40 | $21.40 | $21.10 | $21.20 | $19.47 | 80,181 |
| 2018-03-09 | $21.10 | $21.45 | $21.00 | $21.20 | $19.47 | 139,714 |
| 2018-03-08 | $21.10 | $21.35 | $20.90 | $21.05 | $19.33 | 253,736 |
| 2018-03-07 | $20.60 | $21.30 | $20.60 | $21.10 | $19.38 | 203,052 |
| 2018-03-06 | $20.10 | $20.70 | $20.05 | $20.70 | $19.01 | 198,624 |
| 2018-03-05 | $20.40 | $20.60 | $20.05 | $20.10 | $18.46 | 157,231 |
| 2018-03-02 | $20.25 | $20.55 | $19.80 | $20.45 | $18.78 | 190,463 |
| 2018-03-01 | $21.70 | $21.80 | $20.45 | $20.45 | $18.78 | 238,976 |
| 2018-02-28 | $21.75 | $21.80 | $21.35 | $21.65 | $19.88 | 271,048 |
| 2018-02-27 | $21.75 | $21.95 | $21.55 | $21.70 | $19.93 | 194,296 |
| 2018-02-26 | $21.95 | $22.00 | $21.40 | $21.65 | $19.88 | 264,648 |
| 2018-02-23 | $21.80 | $21.91 | $21.40 | $21.85 | $20.07 | 183,174 |
| 2018-02-22 | $21.80 | $21.95 | $21.45 | $21.70 | $19.93 | 193,360 |
| 2018-02-21 | $21.50 | $22.00 | $21.35 | $21.75 | $19.97 | 139,749 |
| 2018-02-20 | $21.70 | $21.90 | $21.55 | $21.60 | $19.84 | 263,485 |
| 2018-02-16 | $21.85 | $22.05 | $21.85 | $22.05 | $19.98 | 156,881 |
| 2018-02-15 | $21.95 | $22.00 | $21.60 | $21.90 | $19.85 | 160,786 |
| 2018-02-14 | $21.50 | $21.90 | $21.40 | $21.80 | $19.75 | 272,185 |
| 2018-02-13 | $21.50 | $21.80 | $20.95 | $21.75 | $19.71 | 481,240 |
| 2018-02-12 | $21.50 | $21.75 | $20.90 | $21.55 | $19.53 | 451,055 |
| 2018-02-09 | $21.65 | $21.90 | $21.25 | $21.45 | $19.44 | 636,845 |
| 2018-02-08 | $21.20 | $21.70 | $21.00 | $21.45 | $19.44 | 786,715 |
| 2018-02-07 | $19.55 | $22.10 | $19.55 | $21.85 | $19.80 | 557,997 |
| 2018-02-06 | $20.05 | $20.90 | $19.75 | $20.90 | $18.94 | 407,270 |
| 2018-02-05 | $20.60 | $21.35 | $20.40 | $20.45 | $18.53 | 433,110 |
| 2018-02-02 | $20.95 | $21.00 | $20.55 | $20.80 | $18.85 | 274,468 |
| 2018-02-01 | $21.10 | $21.35 | $20.70 | $21.10 | $19.12 | 276,693 |
| 2018-01-31 | $21.50 | $21.85 | $21.00 | $21.20 | $19.21 | 255,686 |
| 2018-01-30 | $21.65 | $21.90 | $21.25 | $21.45 | $19.44 | 300,546 |
| 2018-01-29 | $21.45 | $22.03 | $21.45 | $21.80 | $19.75 | 370,516 |
| 2018-01-26 | $21.30 | $21.68 | $21.15 | $21.55 | $19.53 | 313,079 |
| 2018-01-25 | $21.40 | $21.60 | $21.00 | $21.25 | $19.26 | 391,973 |
| 2018-01-24 | $22.05 | $22.10 | $21.30 | $21.35 | $19.35 | 357,476 |
| 2018-01-23 | $23.05 | $23.13 | $21.75 | $21.95 | $19.89 | 408,898 |
| 2018-01-22 | $22.25 | $23.45 | $21.75 | $23.00 | $20.84 | 637,144 |
| 2018-01-19 | $23.70 | $24.15 | $23.65 | $23.70 | $21.48 | 445,644 |
| 2018-01-18 | $24.40 | $24.40 | $23.65 | $23.70 | $21.48 | 270,891 |
| 2018-01-17 | $24.45 | $24.65 | $24.35 | $24.40 | $22.11 | 216,014 |
| 2018-01-16 | $24.70 | $24.95 | $24.18 | $24.30 | $22.02 | 198,140 |
| 2018-01-12 | $24.50 | $24.70 | $24.35 | $24.50 | $22.20 | 263,264 |
| 2018-01-11 | $25.00 | $25.00 | $24.10 | $24.50 | $22.20 | 223,705 |
| 2018-01-10 | $25.30 | $25.30 | $24.69 | $24.90 | $22.56 | 156,179 |
| 2018-01-09 | $25.30 | $26.50 | $25.30 | $25.35 | $22.97 | 411,351 |
| 2018-01-08 | $23.80 | $25.35 | $23.55 | $25.10 | $22.75 | 523,498 |
| 2018-01-05 | $23.05 | $23.98 | $23.05 | $23.75 | $21.52 | 304,067 |
| 2018-01-04 | $22.45 | $23.15 | $22.35 | $23.05 | $20.89 | 252,784 |
| 2018-01-03 | $22.45 | $22.45 | $22.10 | $22.15 | $20.07 | 179,797 |
| 2018-01-02 | $22.25 | $22.40 | $22.00 | $22.25 | $20.16 | 150,117 |
| 2017-12-29 | $22.15 | $22.20 | $21.80 | $22.00 | $19.94 | 218,888 |
| 2017-12-28 | $22.15 | $22.30 | $21.90 | $22.05 | $19.98 | 205,571 |
| 2017-12-27 | $22.40 | $22.50 | $22.15 | $22.20 | $20.12 | 115,676 |
| 2017-12-26 | $21.85 | $22.80 | $21.85 | $22.45 | $20.34 | 145,720 |
| 2017-12-22 | $22.60 | $22.65 | $22.08 | $22.20 | $20.12 | 129,595 |
| 2017-12-21 | $21.90 | $22.85 | $21.90 | $22.60 | $20.48 | 196,893 |
| 2017-12-20 | $21.45 | $22.40 | $21.25 | $22.20 | $20.12 | 388,578 |
| 2017-12-19 | $21.65 | $21.90 | $21.15 | $21.30 | $19.30 | 535,985 |
| 2017-12-18 | $22.00 | $22.18 | $21.50 | $21.60 | $19.57 | 716,704 |
| 2017-12-15 | $22.10 | $22.70 | $21.88 | $22.00 | $19.94 | 929,354 |
| 2017-12-14 | $23.35 | $23.35 | $21.80 | $21.90 | $19.85 | 1,502,548 |
| 2017-12-13 | $23.00 | $23.55 | $22.95 | $23.40 | $21.20 | 242,850 |
| 2017-12-12 | $23.30 | $23.45 | $22.95 | $22.95 | $20.80 | 118,161 |
| 2017-12-11 | $23.50 | $23.55 | $23.20 | $23.25 | $21.07 | 95,990 |
| 2017-12-08 | $23.85 | $23.90 | $23.50 | $23.50 | $21.30 | 109,093 |
| 2017-12-07 | $23.35 | $23.85 | $23.25 | $23.70 | $21.48 | 179,914 |
| 2017-12-06 | $24.15 | $24.35 | $23.00 | $23.45 | $21.25 | 356,229 |
| 2017-12-05 | $24.50 | $24.53 | $24.05 | $24.10 | $21.84 | 165,646 |
| 2017-12-04 | $24.85 | $25.25 | $24.45 | $24.50 | $22.20 | 151,113 |
| 2017-12-01 | $24.80 | $24.90 | $23.80 | $24.55 | $22.25 | 195,129 |
| 2017-11-30 | $25.10 | $25.20 | $24.65 | $24.90 | $22.56 | 109,730 |
| 2017-11-29 | $24.35 | $25.10 | $24.20 | $25.00 | $22.65 | 92,637 |
| 2017-11-28 | $24.05 | $24.60 | $24.00 | $24.40 | $22.11 | 178,489 |
| 2017-11-27 | $24.70 | $24.95 | $24.00 | $24.10 | $21.84 | 188,426 |
| 2017-11-24 | $24.65 | $24.90 | $24.55 | $24.70 | $22.38 | 61,481 |
| 2017-11-22 | $25.00 | $25.15 | $24.60 | $24.65 | $22.34 | 109,667 |
| 2017-11-21 | $25.25 | $25.25 | $24.75 | $25.00 | $22.65 | 134,122 |
| 2017-11-20 | $25.25 | $25.70 | $24.85 | $25.00 | $22.65 | 170,634 |
| 2017-11-17 | $25.00 | $25.50 | $24.95 | $25.15 | $22.79 | 315,746 |
| 2017-11-16 | $25.15 | $25.65 | $24.95 | $25.05 | $22.70 | 140,016 |
| 2017-11-15 | $25.80 | $25.80 | $24.95 | $25.10 | $22.75 | 169,012 |
| 2017-11-14 | $24.55 | $26.20 | $24.40 | $25.90 | $23.47 | 272,274 |
| 2017-11-13 | $24.00 | $24.75 | $23.95 | $24.55 | $22.25 | 407,252 |
| 2017-11-10 | $24.50 | $24.80 | $24.20 | $24.25 | $21.97 | 136,383 |
| 2017-11-09 | $24.55 | $24.90 | $24.55 | $24.60 | $22.29 | 133,498 |
| 2017-11-08 | $24.50 | $24.90 | $24.20 | $24.70 | $22.38 | 205,818 |
| 2017-11-07 | $24.15 | $24.55 | $23.90 | $24.40 | $22.11 | 284,125 |
| 2017-11-06 | $23.40 | $24.20 | $23.40 | $24.10 | $21.84 | 236,034 |
| 2017-11-03 | $23.60 | $23.95 | $23.10 | $23.40 | $21.20 | 411,169 |
| 2017-11-02 | $25.00 | $25.00 | $23.28 | $23.65 | $21.43 | 692,669 |
| 2017-11-01 | $25.10 | $26.90 | $25.05 | $25.75 | $23.33 | 814,710 |
| 2017-10-31 | $28.30 | $28.70 | $28.15 | $28.30 | $25.64 | 219,771 |
| 2017-10-30 | $28.60 | $28.65 | $28.05 | $28.35 | $25.69 | 148,877 |
| 2017-10-27 | $28.80 | $28.80 | $28.25 | $28.75 | $26.05 | 93,597 |
| 2017-10-26 | $28.55 | $29.00 | $28.35 | $28.80 | $26.10 | 89,581 |
| 2017-10-25 | $28.70 | $29.00 | $28.30 | $28.50 | $25.83 | 89,811 |
| 2017-10-24 | $29.00 | $29.30 | $28.85 | $28.85 | $26.14 | 58,237 |
| 2017-10-23 | $29.40 | $29.65 | $28.85 | $28.90 | $26.19 | 92,019 |
| 2017-10-20 | $29.50 | $29.70 | $29.40 | $29.45 | $26.69 | 71,357 |
| 2017-10-19 | $28.80 | $29.45 | $28.65 | $29.30 | $26.55 | 131,196 |
| 2017-10-18 | $29.15 | $29.50 | $28.90 | $29.00 | $26.28 | 107,874 |
| 2017-10-17 | $29.20 | $29.45 | $29.00 | $29.05 | $26.32 | 58,993 |
| 2017-10-16 | $29.05 | $29.45 | $28.95 | $29.25 | $26.51 | 106,138 |
| 2017-10-13 | $29.35 | $29.50 | $28.95 | $29.15 | $26.42 | 90,007 |
| 2017-10-12 | $29.20 | $29.50 | $29.19 | $29.25 | $26.51 | 77,393 |
| 2017-10-11 | $29.30 | $29.75 | $29.20 | $29.25 | $26.51 | 110,065 |
| 2017-10-10 | $29.10 | $29.65 | $29.10 | $29.35 | $26.60 | 121,980 |
| 2017-10-09 | $29.70 | $29.90 | $29.05 | $29.10 | $26.37 | 149,977 |
| 2017-10-06 | $29.90 | $30.35 | $29.70 | $29.70 | $26.91 | 119,013 |
| 2017-10-05 | $30.10 | $30.45 | $30.10 | $30.10 | $27.28 | 67,035 |
| 2017-10-04 | $30.15 | $30.25 | $29.35 | $30.10 | $27.28 | 70,086 |
| 2017-10-03 | $30.10 | $30.28 | $29.90 | $30.20 | $27.37 | 72,492 |
| 2017-10-02 | $29.90 | $30.25 | $29.85 | $30.15 | $27.32 | 133,683 |
| 2017-09-29 | $29.75 | $29.95 | $29.70 | $29.80 | $27.00 | 82,736 |
| 2017-09-28 | $29.60 | $29.95 | $29.40 | $29.85 | $27.05 | 123,557 |
| 2017-09-27 | $28.60 | $29.65 | $28.35 | $29.60 | $26.82 | 403,820 |
| 2017-09-26 | $28.15 | $28.60 | $28.10 | $28.40 | $25.74 | 277,760 |
| 2017-09-25 | $28.70 | $28.90 | $27.70 | $28.00 | $25.37 | 263,575 |
| 2017-09-22 | $28.45 | $28.70 | $28.35 | $28.65 | $25.96 | 251,260 |
| 2017-09-21 | $28.55 | $28.75 | $28.30 | $28.50 | $25.83 | 210,742 |
| 2017-09-20 | $28.80 | $29.10 | $28.48 | $28.60 | $25.92 | 188,087 |
| 2017-09-19 | $29.05 | $29.34 | $28.50 | $28.65 | $25.96 | 133,247 |
| 2017-09-18 | $29.40 | $29.55 | $28.88 | $28.95 | $26.23 | 168,311 |
| 2017-09-15 | $29.05 | $29.68 | $29.00 | $29.50 | $26.73 | 188,953 |
| 2017-09-14 | $29.75 | $29.75 | $28.95 | $29.00 | $26.28 | 113,961 |
| 2017-09-13 | $29.20 | $29.90 | $29.10 | $29.85 | $27.05 | 195,166 |
| 2017-09-12 | $29.40 | $29.67 | $29.15 | $29.20 | $26.46 | 135,279 |
| 2017-09-11 | $29.55 | $29.65 | $29.25 | $29.35 | $26.60 | 91,480 |
| 2017-09-08 | $29.25 | $29.65 | $29.05 | $29.40 | $26.64 | 68,041 |
| 2017-09-07 | $29.50 | $29.50 | $29.10 | $29.25 | $26.51 | 95,729 |
| 2017-09-06 | $29.10 | $29.65 | $28.95 | $29.50 | $26.73 | 169,195 |
| 2017-09-05 | $28.90 | $29.25 | $28.83 | $29.00 | $26.28 | 214,579 |
| 2017-09-01 | $29.00 | $29.10 | $28.87 | $29.00 | $26.28 | 155,764 |
| 2017-08-31 | $28.95 | $29.20 | $28.85 | $28.98 | $26.26 | 249,545 |
| 2017-08-30 | $28.60 | $29.10 | $28.60 | $28.90 | $26.19 | 212,112 |
| 2017-08-29 | $28.75 | $28.90 | $28.30 | $28.60 | $25.92 | 230,810 |
| 2017-08-28 | $28.80 | $29.25 | $28.75 | $29.05 | $26.32 | 147,943 |
| 2017-08-25 | $28.60 | $28.95 | $28.35 | $28.80 | $26.10 | 97,821 |
| 2017-08-24 | $28.80 | $28.85 | $28.35 | $28.35 | $25.69 | 142,765 |
| 2017-08-23 | $29.00 | $29.25 | $28.65 | $28.65 | $25.96 | 120,920 |
| 2017-08-22 | $28.90 | $29.40 | $28.90 | $29.20 | $26.46 | 102,895 |
| 2017-08-21 | $29.20 | $29.55 | $28.85 | $28.85 | $26.14 | 85,994 |
| 2017-08-18 | $29.30 | $29.45 | $29.05 | $29.10 | $26.37 | 123,455 |
| 2017-08-17 | $29.50 | $29.80 | $29.25 | $29.50 | $26.73 | 171,338 |
| 2017-08-16 | $29.70 | $29.90 | $29.35 | $29.60 | $26.82 | 153,851 |
| 2017-08-15 | $30.00 | $30.10 | $29.40 | $29.50 | $26.73 | 184,918 |
| 2017-08-14 | $28.85 | $29.90 | $28.80 | $29.80 | $27.00 | 304,678 |
| 2017-08-11 | $29.00 | $29.15 | $28.65 | $28.80 | $26.10 | 210,442 |
| 2017-08-10 | $29.85 | $30.05 | $28.69 | $28.90 | $26.19 | 258,377 |
| 2017-08-09 | $29.50 | $30.05 | $29.45 | $29.90 | $27.09 | 204,823 |
| 2017-08-08 | $30.25 | $30.36 | $29.80 | $29.80 | $27.00 | 186,387 |
| 2017-08-07 | $30.80 | $30.85 | $30.30 | $30.40 | $27.55 | 165,265 |
| 2017-08-04 | $30.05 | $30.80 | $29.78 | $30.75 | $27.86 | 269,463 |
| 2017-08-03 | $30.60 | $30.62 | $29.35 | $30.05 | $27.23 | 541,831 |
| 2017-08-02 | $32.50 | $32.50 | $29.83 | $30.55 | $27.68 | 1,368,680 |
| 2017-08-01 | $35.15 | $35.30 | $34.80 | $35.20 | $31.90 | 173,471 |
| 2017-07-31 | $35.10 | $35.35 | $34.75 | $35.10 | $31.81 | 132,345 |
| 2017-07-28 | $35.60 | $35.85 | $35.00 | $35.05 | $31.76 | 161,234 |
| 2017-07-27 | $36.00 | $36.30 | $35.65 | $35.80 | $32.44 | 121,200 |
| 2017-07-26 | $36.10 | $36.15 | $35.45 | $35.90 | $32.53 | 132,453 |
| 2017-07-25 | $35.30 | $36.13 | $35.00 | $35.95 | $32.58 | 143,574 |
| 2017-07-24 | $35.00 | $35.10 | $34.75 | $35.05 | $31.76 | 135,771 |
| 2017-07-21 | $36.05 | $36.55 | $34.75 | $35.10 | $31.81 | 203,084 |
| 2017-07-20 | $36.00 | $36.45 | $35.40 | $35.90 | $32.53 | 169,966 |
| 2017-07-19 | $35.75 | $36.20 | $35.65 | $35.85 | $32.49 | 134,035 |
| 2017-07-18 | $37.10 | $37.70 | $35.60 | $35.75 | $32.40 | 236,264 |
| 2017-07-17 | $35.50 | $37.50 | $35.45 | $37.30 | $33.80 | 402,580 |
| 2017-07-14 | $35.95 | $35.95 | $35.45 | $35.45 | $32.12 | 113,434 |
| 2017-07-13 | $35.65 | $36.20 | $35.45 | $36.00 | $32.62 | 184,877 |
| 2017-07-12 | $35.10 | $35.70 | $35.10 | $35.55 | $32.21 | 127,422 |
| 2017-07-11 | $34.95 | $35.10 | $34.50 | $34.85 | $31.58 | 143,094 |
| 2017-07-10 | $34.60 | $35.15 | $34.30 | $35.00 | $31.72 | 155,897 |
| 2017-07-07 | $34.15 | $34.85 | $34.10 | $34.75 | $31.49 | 120,496 |
| 2017-07-06 | $34.50 | $34.70 | $34.10 | $34.10 | $30.90 | 117,004 |
| 2017-07-05 | $34.85 | $35.00 | $34.15 | $34.85 | $31.58 | 122,450 |
| 2017-07-03 | $35.00 | $35.48 | $34.90 | $35.00 | $31.72 | 62,628 |
| 2017-06-30 | $34.65 | $35.45 | $34.50 | $35.05 | $31.76 | 119,064 |
| 2017-06-29 | $35.30 | $35.30 | $33.95 | $34.60 | $31.35 | 183,847 |
| 2017-06-28 | $34.85 | $35.55 | $34.85 | $35.20 | $31.90 | 261,628 |
| 2017-06-27 | $34.90 | $35.10 | $34.60 | $34.65 | $31.40 | 156,964 |
| 2017-06-26 | $35.10 | $35.15 | $34.65 | $34.85 | $31.58 | 144,056 |
| 2017-06-23 | $34.55 | $35.10 | $34.05 | $34.85 | $31.58 | 890,334 |
| 2017-06-22 | $34.15 | $35.48 | $33.85 | $35.20 | $31.90 | 524,414 |
| 2017-06-21 | $34.90 | $35.35 | $34.10 | $34.15 | $30.95 | 220,746 |
| 2017-06-20 | $34.80 | $35.25 | $34.35 | $34.70 | $31.44 | 204,477 |
| 2017-06-19 | $34.40 | $35.13 | $34.40 | $34.70 | $31.44 | 329,395 |
| 2017-06-16 | $34.25 | $34.43 | $33.35 | $34.00 | $30.81 | 560,636 |
| 2017-06-15 | $35.30 | $35.40 | $34.35 | $34.80 | $31.53 | 387,584 |
| 2017-06-14 | $35.95 | $36.25 | $34.83 | $35.50 | $32.17 | 799,745 |
| 2017-06-13 | $35.30 | $35.95 | $35.00 | $35.90 | $32.53 | 662,558 |
| 2017-06-12 | $36.60 | $37.10 | $34.88 | $35.30 | $31.99 | 443,192 |
| 2017-06-09 | $36.40 | $36.75 | $35.90 | $36.70 | $33.26 | 287,509 |
| 2017-06-08 | $36.80 | $36.91 | $36.25 | $36.30 | $32.89 | 258,706 |
| 2017-06-07 | $37.05 | $37.35 | $36.55 | $36.75 | $33.30 | 168,274 |
| 2017-06-06 | $37.30 | $37.30 | $36.65 | $37.00 | $33.53 | 147,520 |
| 2017-06-05 | $37.35 | $38.00 | $37.20 | $37.55 | $34.03 | 267,743 |
| 2017-06-02 | $38.00 | $38.45 | $37.33 | $37.40 | $33.89 | 207,935 |
| 2017-06-01 | $37.60 | $38.13 | $37.40 | $38.00 | $34.43 | 154,552 |
| 2017-05-31 | $37.70 | $37.90 | $37.05 | $37.55 | $34.03 | 212,521 |
| 2017-05-30 | $37.90 | $38.05 | $37.20 | $37.55 | $34.03 | 133,889 |
| 2017-05-26 | $38.10 | $38.20 | $37.55 | $38.05 | $34.48 | 261,431 |
| 2017-05-25 | $38.50 | $38.90 | $38.00 | $38.20 | $34.62 | 112,842 |
| 2017-05-24 | $38.80 | $39.40 | $38.25 | $38.35 | $34.75 | 147,398 |
| 2017-05-23 | $39.65 | $39.85 | $38.80 | $38.80 | $35.16 | 137,974 |
| 2017-05-22 | $39.50 | $40.15 | $39.35 | $39.45 | $35.75 | 125,614 |
| 2017-05-19 | $39.45 | $39.95 | $39.35 | $39.45 | $35.75 | 153,901 |
| 2017-05-18 | $38.75 | $39.50 | $38.75 | $39.30 | $35.61 | 223,303 |
| 2017-05-17 | $39.95 | $39.95 | $38.30 | $38.85 | $35.20 | 275,375 |
| 2017-05-16 | $41.05 | $41.05 | $40.30 | $40.50 | $36.70 | 210,531 |
| 2017-05-15 | $39.40 | $41.15 | $39.40 | $40.90 | $37.06 | 466,758 |
| 2017-05-12 | $41.10 | $41.50 | $39.35 | $39.50 | $35.79 | 248,616 |
| 2017-05-11 | $41.15 | $42.70 | $40.60 | $41.15 | $37.29 | 569,380 |
| 2017-05-10 | $40.10 | $44.00 | $40.10 | $43.75 | $39.65 | 554,127 |
| 2017-05-09 | $39.95 | $40.50 | $39.90 | $40.20 | $36.43 | 329,765 |
| 2017-05-08 | $40.25 | $40.40 | $39.30 | $40.15 | $36.38 | 266,398 |
| 2017-05-05 | $40.15 | $40.60 | $39.80 | $40.55 | $36.75 | 462,693 |
| 2017-05-04 | $40.00 | $40.25 | $39.65 | $40.10 | $36.34 | 106,643 |
| 2017-05-03 | $40.05 | $40.15 | $39.50 | $39.95 | $36.20 | 138,590 |
| 2017-05-02 | $40.10 | $40.40 | $39.90 | $40.10 | $36.34 | 114,161 |
| 2017-05-01 | $39.70 | $40.38 | $39.65 | $40.05 | $36.29 | 95,869 |
| 2017-04-28 | $39.55 | $40.25 | $39.15 | $39.70 | $35.98 | 294,500 |
| 2017-04-27 | $39.65 | $39.90 | $39.35 | $39.60 | $35.88 | 144,201 |
| 2017-04-26 | $39.35 | $39.85 | $39.25 | $39.55 | $35.84 | 180,591 |
| 2017-04-25 | $38.90 | $39.40 | $38.60 | $39.35 | $35.66 | 271,219 |
| 2017-04-24 | $38.25 | $38.95 | $38.20 | $38.65 | $35.02 | 248,315 |
| 2017-04-21 | $37.55 | $37.75 | $37.35 | $37.70 | $34.16 | 154,918 |
| 2017-04-20 | $37.55 | $37.90 | $37.35 | $37.55 | $34.03 | 155,126 |
| 2017-04-19 | $36.70 | $37.95 | $36.65 | $37.50 | $33.98 | 191,145 |
| 2017-04-18 | $36.40 | $36.60 | $36.28 | $36.60 | $33.17 | 118,744 |
| 2017-04-17 | $36.25 | $36.65 | $36.20 | $36.65 | $33.21 | 82,658 |
| 2017-04-13 | $36.00 | $36.20 | $35.95 | $36.10 | $32.71 | 139,593 |
| 2017-04-12 | $36.15 | $36.25 | $35.55 | $36.10 | $32.71 | 150,069 |
| 2017-04-11 | $36.00 | $36.50 | $35.90 | $36.30 | $32.89 | 107,420 |
| 2017-04-10 | $35.85 | $36.25 | $35.55 | $36.05 | $32.67 | 177,919 |
| 2017-04-07 | $35.90 | $36.10 | $35.37 | $35.95 | $32.58 | 100,629 |
| 2017-04-06 | $35.60 | $36.40 | $35.45 | $36.00 | $32.62 | 151,351 |
| 2017-04-05 | $35.65 | $36.30 | $35.45 | $35.65 | $32.31 | 248,743 |
| 2017-04-04 | $35.55 | $35.85 | $35.30 | $35.55 | $32.21 | 188,726 |
| 2017-04-03 | $36.20 | $36.20 | $35.05 | $35.70 | $32.35 | 360,307 |
| 2017-03-31 | $35.40 | $36.38 | $35.35 | $36.25 | $32.85 | 231,464 |
| 2017-03-30 | $35.05 | $35.55 | $34.93 | $35.45 | $32.12 | 109,657 |
| 2017-03-29 | $35.20 | $35.40 | $34.65 | $35.10 | $31.81 | 206,560 |
| 2017-03-28 | $35.10 | $35.45 | $34.80 | $35.30 | $31.99 | 219,837 |
| 2017-03-27 | $34.95 | $35.65 | $34.50 | $35.25 | $31.94 | 270,733 |
| 2017-03-24 | $35.00 | $36.25 | $34.25 | $35.45 | $32.12 | 973,623 |
| 2017-03-23 | $33.20 | $33.70 | $32.85 | $33.55 | $30.40 | 143,428 |
| 2017-03-22 | $32.60 | $33.35 | $32.50 | $33.30 | $30.18 | 200,316 |
| 2017-03-21 | $33.50 | $33.50 | $32.55 | $32.60 | $29.54 | 167,828 |
| 2017-03-20 | $33.55 | $33.83 | $33.15 | $33.30 | $30.18 | 66,890 |
| 2017-03-17 | $33.65 | $34.00 | $33.25 | $33.65 | $30.49 | 119,555 |
| 2017-03-16 | $33.35 | $33.90 | $33.25 | $33.85 | $30.67 | 139,275 |
| 2017-03-15 | $32.90 | $33.35 | $32.90 | $33.25 | $30.13 | 79,513 |
| 2017-03-14 | $32.60 | $33.15 | $31.75 | $32.80 | $29.72 | 90,822 |
| 2017-03-13 | $33.15 | $33.40 | $32.70 | $32.75 | $29.68 | 87,906 |
| 2017-03-10 | $32.95 | $33.45 | $32.90 | $33.15 | $30.04 | 91,284 |
| 2017-03-09 | $33.00 | $33.35 | $32.50 | $32.80 | $29.72 | 104,659 |
| 2017-03-08 | $33.00 | $33.25 | $32.65 | $33.05 | $29.95 | 188,407 |
| 2017-03-07 | $32.95 | $33.00 | $32.12 | $32.80 | $29.72 | 264,922 |
| 2017-03-06 | $33.60 | $33.70 | $33.05 | $33.10 | $29.99 | 149,036 |
| 2017-03-03 | $33.90 | $34.55 | $33.75 | $33.85 | $30.67 | 132,171 |
| 2017-03-02 | $33.80 | $34.30 | $33.30 | $34.05 | $30.86 | 178,257 |
| 2017-03-01 | $33.95 | $34.95 | $33.45 | $33.85 | $30.67 | 317,545 |
| 2017-02-28 | $33.55 | $33.73 | $33.20 | $33.40 | $30.27 | 199,477 |
| 2017-02-27 | $33.45 | $34.00 | $33.20 | $33.75 | $30.58 | 146,567 |
| 2017-02-24 | $33.50 | $33.70 | $33.23 | $33.60 | $30.45 | 87,825 |
| 2017-02-23 | $34.45 | $34.65 | $33.75 | $33.90 | $30.72 | 128,972 |
| 2017-02-22 | $34.25 | $34.80 | $34.20 | $34.30 | $31.08 | 106,115 |
| 2017-02-21 | $34.00 | $34.75 | $33.85 | $34.45 | $31.22 | 182,334 |
| 2017-02-17 | $34.20 | $34.35 | $33.90 | $34.10 | $30.90 | 117,280 |
| 2017-02-16 | $34.75 | $34.79 | $34.10 | $34.40 | $31.17 | 140,824 |
| 2017-02-15 | $34.40 | $34.90 | $34.10 | $34.70 | $31.44 | 197,330 |
| 2017-02-14 | $34.75 | $34.80 | $33.73 | $34.70 | $31.44 | 170,076 |
| 2017-02-13 | $34.25 | $35.40 | $34.25 | $35.20 | $31.90 | 330,867 |
| 2017-02-10 | $33.50 | $34.35 | $33.48 | $34.10 | $30.90 | 248,822 |
| 2017-02-09 | $32.35 | $33.50 | $31.80 | $33.45 | $30.31 | 437,552 |
| 2017-02-08 | $33.00 | $34.65 | $31.75 | $32.65 | $29.59 | 1,616,676 |
| 2017-02-07 | $30.85 | $31.15 | $29.85 | $30.00 | $27.19 | 349,607 |
| 2017-02-06 | $30.50 | $30.90 | $30.40 | $30.70 | $27.82 | 247,121 |
| 2017-02-03 | $30.60 | $30.70 | $30.00 | $30.60 | $27.73 | 183,234 |
| 2017-02-02 | $30.25 | $30.60 | $30.03 | $30.25 | $27.41 | 197,540 |
| 2017-02-01 | $30.55 | $31.25 | $29.95 | $30.30 | $27.46 | 188,518 |
| 2017-01-31 | $29.85 | $30.48 | $29.60 | $30.35 | $27.50 | 177,411 |
| 2017-01-30 | $29.85 | $30.10 | $29.60 | $29.95 | $27.14 | 272,452 |
| 2017-01-27 | $30.00 | $30.15 | $29.65 | $30.00 | $27.19 | 136,141 |
| 2017-01-26 | $30.05 | $30.20 | $29.45 | $30.05 | $27.23 | 185,673 |
| 2017-01-25 | $29.50 | $30.10 | $29.30 | $29.95 | $27.14 | 257,825 |
| 2017-01-24 | $28.95 | $29.85 | $28.85 | $29.40 | $26.64 | 280,103 |
| 2017-01-23 | $28.55 | $29.00 | $28.25 | $28.85 | $26.14 | 212,717 |
| 2017-01-20 | $28.55 | $28.75 | $28.25 | $28.55 | $25.87 | 100,643 |
| 2017-01-19 | $29.30 | $29.50 | $28.20 | $28.35 | $25.69 | 154,750 |
| 2017-01-18 | $29.20 | $29.58 | $28.85 | $29.25 | $26.51 | 82,199 |
| 2017-01-17 | $29.15 | $29.65 | $28.90 | $29.05 | $26.32 | 102,096 |
| 2017-01-13 | $29.15 | $29.75 | $29.15 | $29.45 | $26.69 | 82,109 |
| 2017-01-12 | $29.70 | $29.70 | $28.55 | $29.00 | $26.28 | 171,218 |
| 2017-01-11 | $29.60 | $29.90 | $29.45 | $29.75 | $26.96 | 141,565 |
| 2017-01-10 | $29.15 | $29.95 | $29.10 | $29.65 | $26.87 | 143,124 |
| 2017-01-09 | $29.30 | $29.55 | $28.88 | $29.10 | $26.37 | 95,194 |
| 2017-01-06 | $29.70 | $29.76 | $29.15 | $29.35 | $26.60 | 111,950 |
| 2017-01-05 | $30.00 | $30.40 | $29.14 | $29.60 | $26.82 | 156,513 |
| 2017-01-04 | $29.35 | $30.15 | $29.25 | $30.15 | $27.32 | 162,629 |
| 2017-01-03 | $29.20 | $29.60 | $28.40 | $29.10 | $26.37 | 224,130 |
| 2016-12-30 | $28.60 | $28.90 | $28.45 | $28.65 | $25.96 | 108,039 |
| 2016-12-29 | $28.75 | $29.00 | $28.25 | $28.55 | $25.87 | 157,417 |
| 2016-12-28 | $29.40 | $29.75 | $28.50 | $28.65 | $25.96 | 145,913 |
| 2016-12-27 | $28.95 | $29.95 | $28.95 | $29.40 | $26.64 | 191,670 |
| 2016-12-23 | $29.25 | $29.55 | $28.75 | $28.95 | $26.23 | 97,692 |
| 2016-12-22 | $29.75 | $29.85 | $29.10 | $29.15 | $26.42 | 210,154 |
| 2016-12-21 | $28.70 | $29.93 | $28.60 | $29.80 | $27.00 | 271,857 |
| 2016-12-20 | $28.20 | $28.65 | $27.70 | $28.60 | $25.92 | 669,754 |
| 2016-12-19 | $29.25 | $29.25 | $27.78 | $27.95 | $25.33 | 529,060 |
| 2016-12-16 | $30.55 | $30.55 | $28.35 | $29.05 | $26.32 | 596,443 |
| 2016-12-15 | $30.90 | $31.65 | $30.65 | $30.70 | $27.82 | 303,888 |
| 2016-12-14 | $30.65 | $31.25 | $30.43 | $30.85 | $27.96 | 222,915 |
| 2016-12-13 | $31.10 | $31.75 | $30.30 | $30.85 | $27.96 | 305,268 |
| 2016-12-12 | $31.25 | $31.30 | $30.60 | $30.90 | $28.00 | 210,948 |
| 2016-12-09 | $31.65 | $32.45 | $30.65 | $31.25 | $28.32 | 252,702 |
| 2016-12-08 | $31.60 | $31.60 | $30.70 | $31.45 | $28.50 | 279,391 |
| 2016-12-07 | $30.65 | $31.60 | $30.35 | $31.45 | $28.50 | 421,626 |
| 2016-12-06 | $29.15 | $31.20 | $29.03 | $30.65 | $27.77 | 538,109 |
| 2016-12-05 | $28.05 | $29.00 | $27.95 | $28.80 | $26.10 | 553,648 |
| 2016-12-02 | $26.75 | $28.20 | $26.60 | $27.60 | $25.01 | 557,747 |
| 2016-12-01 | $27.45 | $27.45 | $26.35 | $26.70 | $24.19 | 338,648 |
| 2016-11-30 | $28.05 | $28.15 | $27.10 | $27.20 | $24.65 | 229,501 |
| 2016-11-29 | $28.25 | $28.44 | $27.78 | $27.85 | $25.24 | 178,502 |
| 2016-11-28 | $28.40 | $28.45 | $28.00 | $28.25 | $25.60 | 355,914 |
| 2016-11-25 | $28.80 | $28.80 | $28.35 | $28.35 | $25.69 | 137,806 |
| 2016-11-23 | $28.75 | $28.85 | $28.30 | $28.75 | $26.05 | 189,697 |
| 2016-11-22 | $29.15 | $29.40 | $28.74 | $28.80 | $26.10 | 178,234 |
| 2016-11-21 | $29.45 | $29.70 | $28.80 | $29.00 | $26.28 | 235,764 |
| 2016-11-18 | $29.35 | $29.54 | $29.00 | $29.45 | $26.69 | 166,162 |
| 2016-11-17 | $29.10 | $29.55 | $28.85 | $29.35 | $26.60 | 180,358 |
| 2016-11-16 | $28.50 | $29.05 | $28.45 | $28.95 | $26.23 | 175,485 |
| 2016-11-15 | $28.90 | $29.10 | $28.40 | $28.70 | $26.01 | 200,806 |
| 2016-11-14 | $28.50 | $29.20 | $28.45 | $28.90 | $26.19 | 335,637 |
| 2016-11-11 | $28.20 | $28.60 | $27.90 | $28.23 | $25.58 | 449,491 |
| 2016-11-10 | $27.50 | $28.50 | $27.15 | $28.15 | $25.51 | 534,797 |
| 2016-11-09 | $26.65 | $27.85 | $26.65 | $27.10 | $24.56 | 418,372 |
| 2016-11-08 | $27.10 | $27.35 | $26.45 | $26.90 | $24.38 | 358,176 |
| 2016-11-07 | $27.75 | $28.35 | $27.18 | $27.25 | $24.69 | 363,301 |
| 2016-11-04 | $28.30 | $28.70 | $27.60 | $27.80 | $25.19 | 417,346 |
| 2016-11-03 | $29.25 | $29.25 | $27.88 | $28.35 | $25.69 | 939,897 |
| 2016-11-02 | $27.60 | $30.40 | $27.60 | $29.60 | $26.82 | 3,272,084 |
| 2016-11-01 | $35.35 | $35.35 | $34.15 | $34.85 | $31.58 | 409,438 |
| 2016-10-31 | $35.35 | $35.55 | $35.05 | $35.35 | $32.03 | 243,966 |
| 2016-10-28 | $36.35 | $36.80 | $35.00 | $35.15 | $31.85 | 191,961 |
| 2016-10-27 | $37.00 | $37.30 | $36.30 | $36.50 | $33.08 | 134,799 |
| 2016-10-26 | $36.40 | $37.15 | $36.30 | $36.70 | $33.26 | 105,920 |
| 2016-10-25 | $37.00 | $37.00 | $35.55 | $36.65 | $33.21 | 231,311 |
| 2016-10-24 | $37.10 | $37.65 | $36.90 | $37.10 | $33.62 | 191,385 |
| 2016-10-21 | $36.30 | $36.85 | $36.25 | $36.65 | $33.21 | 112,372 |
| 2016-10-20 | $36.70 | $36.95 | $36.45 | $36.75 | $33.30 | 68,950 |
| 2016-10-19 | $37.10 | $37.20 | $36.70 | $36.95 | $33.48 | 63,780 |
| 2016-10-18 | $37.45 | $37.45 | $37.00 | $37.05 | $33.57 | 68,543 |
| 2016-10-17 | $36.80 | $37.05 | $36.65 | $36.90 | $33.44 | 63,019 |
| 2016-10-14 | $37.47 | $37.88 | $36.88 | $36.89 | $33.43 | 68,500 |
| 2016-10-13 | $37.02 | $37.50 | $36.75 | $37.15 | $33.66 | 212,328 |
| 2016-10-12 | $37.57 | $38.00 | $37.31 | $37.42 | $33.91 | 97,640 |
| 2016-10-11 | $38.12 | $38.12 | $37.48 | $37.64 | $34.11 | 118,140 |
| 2016-10-10 | $38.00 | $38.53 | $38.00 | $38.38 | $34.78 | 166,177 |
| 2016-10-07 | $38.43 | $38.43 | $37.30 | $37.61 | $34.08 | 119,040 |
| 2016-10-06 | $37.61 | $38.56 | $37.49 | $38.42 | $34.82 | 143,872 |
| 2016-10-05 | $37.69 | $38.26 | $37.52 | $37.80 | $34.25 | 105,018 |
| 2016-10-04 | $37.74 | $38.13 | $37.36 | $37.51 | $33.99 | 99,899 |
| 2016-10-03 | $37.63 | $38.30 | $37.29 | $37.67 | $34.14 | 165,679 |
| 2016-09-30 | $37.97 | $38.03 | $37.16 | $37.71 | $34.17 | 214,586 |
| 2016-09-29 | $39.01 | $39.01 | $37.49 | $37.50 | $33.98 | 163,923 |
| 2016-09-28 | $38.54 | $39.24 | $38.46 | $39.17 | $35.49 | 174,590 |
| 2016-09-27 | $37.87 | $38.52 | $37.78 | $38.43 | $34.82 | 288,836 |
| 2016-09-26 | $38.09 | $38.63 | $38.01 | $38.06 | $34.49 | 118,334 |
| 2016-09-23 | $38.94 | $39.30 | $38.38 | $38.53 | $34.92 | 133,888 |
| 2016-09-22 | $38.96 | $39.29 | $38.49 | $39.07 | $35.40 | 130,771 |
| 2016-09-21 | $38.26 | $38.74 | $38.04 | $38.46 | $34.85 | 251,940 |
| 2016-09-20 | $38.90 | $38.90 | $37.76 | $38.19 | $34.61 | 178,729 |
| 2016-09-19 | $38.77 | $40.10 | $38.51 | $38.71 | $35.08 | 350,782 |
| 2016-09-16 | $39.34 | $39.34 | $38.29 | $38.35 | $34.75 | 220,337 |
| 2016-09-15 | $38.80 | $39.69 | $38.78 | $39.49 | $35.78 | 226,482 |
| 2016-09-14 | $39.55 | $40.11 | $38.64 | $38.90 | $35.25 | 346,870 |
| 2016-09-13 | $40.50 | $40.78 | $39.10 | $39.29 | $35.60 | 433,315 |
| 2016-09-12 | $37.75 | $41.69 | $37.75 | $40.99 | $37.14 | 1,598,354 |
| 2016-09-09 | $37.58 | $37.65 | $35.71 | $35.73 | $32.38 | 230,368 |
| 2016-09-08 | $38.90 | $38.93 | $37.93 | $38.02 | $34.45 | 166,201 |
| 2016-09-07 | $39.18 | $39.63 | $38.55 | $38.71 | $35.08 | 125,990 |
| 2016-09-06 | $40.53 | $40.53 | $38.81 | $38.89 | $35.24 | 180,397 |
| 2016-09-02 | $39.65 | $40.63 | $39.65 | $40.15 | $36.38 | 242,003 |
| 2016-09-01 | $39.35 | $39.81 | $39.19 | $39.52 | $35.81 | 256,045 |
| 2016-08-31 | $39.45 | $39.86 | $39.04 | $39.32 | $35.63 | 327,678 |
| 2016-08-30 | $38.55 | $39.61 | $38.55 | $39.55 | $35.84 | 296,338 |
| 2016-08-29 | $38.43 | $39.04 | $38.37 | $38.62 | $35.00 | 116,026 |
| 2016-08-26 | $38.27 | $38.89 | $37.92 | $38.30 | $34.71 | 130,943 |
| 2016-08-25 | $38.29 | $38.76 | $38.07 | $38.27 | $34.68 | 95,856 |
| 2016-08-24 | $38.83 | $39.09 | $38.40 | $38.45 | $34.84 | 251,602 |
| 2016-08-23 | $38.10 | $39.28 | $38.10 | $38.71 | $35.08 | 202,123 |
| 2016-08-22 | $37.31 | $38.23 | $37.13 | $38.16 | $34.58 | 288,250 |
| 2016-08-19 | $37.25 | $37.50 | $36.81 | $37.41 | $33.90 | 195,344 |
| 2016-08-18 | $36.81 | $37.51 | $36.74 | $37.39 | $33.88 | 163,307 |
| 2016-08-17 | $37.52 | $37.78 | $36.57 | $36.74 | $33.29 | 256,330 |
| 2016-08-16 | $38.46 | $38.46 | $37.35 | $37.38 | $33.87 | 238,836 |
| 2016-08-15 | $38.39 | $39.20 | $38.12 | $38.47 | $34.86 | 195,909 |
| 2016-08-12 | $38.41 | $38.79 | $38.04 | $38.10 | $34.53 | 135,931 |
| 2016-08-11 | $38.39 | $39.45 | $38.27 | $38.34 | $34.74 | 294,121 |
| 2016-08-10 | $39.95 | $39.96 | $37.72 | $38.08 | $34.51 | 656,076 |
| 2016-08-09 | $40.92 | $41.36 | $39.72 | $39.81 | $36.07 | 353,054 |
| 2016-08-08 | $41.75 | $41.95 | $40.78 | $41.02 | $37.17 | 320,507 |
| 2016-08-05 | $42.34 | $43.08 | $42.00 | $42.05 | $38.10 | 318,864 |
| 2016-08-04 | $41.46 | $42.98 | $40.92 | $41.77 | $37.85 | 534,451 |
| 2016-08-03 | $38.70 | $43.50 | $37.78 | $41.98 | $38.04 | 2,095,143 |
| 2016-08-02 | $37.39 | $37.40 | $35.81 | $35.96 | $32.59 | 496,167 |
| 2016-08-01 | $37.48 | $37.88 | $36.92 | $37.39 | $33.88 | 233,271 |
| 2016-07-29 | $37.82 | $38.48 | $37.18 | $37.49 | $33.97 | 195,282 |
| 2016-07-28 | $37.78 | $38.14 | $37.71 | $37.90 | $34.34 | 241,396 |
| 2016-07-27 | $37.99 | $38.21 | $37.30 | $37.95 | $34.39 | 238,742 |
| 2016-07-26 | $37.71 | $38.10 | $37.53 | $37.88 | $34.33 | 352,938 |
| 2016-07-25 | $36.00 | $37.82 | $35.85 | $37.64 | $34.11 | 318,035 |
| 2016-07-22 | $36.39 | $36.59 | $35.95 | $36.21 | $32.81 | 153,104 |
| 2016-07-21 | $36.03 | $36.61 | $35.91 | $36.42 | $33.00 | 343,426 |
| 2016-07-20 | $35.50 | $36.42 | $35.36 | $36.21 | $32.81 | 188,911 |
| 2016-07-19 | $36.17 | $36.24 | $35.32 | $35.43 | $32.11 | 248,068 |
| 2016-07-18 | $36.36 | $36.59 | $36.11 | $36.23 | $32.83 | 155,029 |
| 2016-07-15 | $35.77 | $36.57 | $35.33 | $36.50 | $33.08 | 299,490 |
| 2016-07-14 | $36.16 | $36.39 | $35.53 | $35.64 | $32.30 | 162,496 |
| 2016-07-13 | $36.60 | $36.73 | $35.72 | $35.87 | $32.50 | 260,074 |
| 2016-07-12 | $35.79 | $36.55 | $35.69 | $36.25 | $32.85 | 192,222 |
| 2016-07-11 | $34.69 | $35.70 | $34.61 | $35.46 | $32.13 | 184,044 |
| 2016-07-08 | $33.85 | $34.78 | $33.84 | $34.46 | $31.23 | 330,016 |
| 2016-07-07 | $33.55 | $33.82 | $33.12 | $33.47 | $30.33 | 229,396 |
| 2016-07-06 | $33.26 | $33.64 | $32.77 | $33.54 | $30.39 | 324,254 |
| 2016-07-05 | $34.58 | $34.58 | $33.00 | $33.51 | $30.37 | 395,632 |
| 2016-07-01 | $34.76 | $35.69 | $34.60 | $34.80 | $31.53 | 318,350 |
| 2016-06-30 | $34.31 | $34.76 | $33.41 | $34.76 | $31.50 | 337,662 |
| 2016-06-29 | $33.57 | $34.79 | $33.47 | $34.16 | $30.96 | 407,292 |
| 2016-06-28 | $32.82 | $33.51 | $32.16 | $32.92 | $29.83 | 412,452 |
| 2016-06-27 | $33.61 | $33.71 | $31.90 | $32.50 | $29.45 | 876,395 |
| 2016-06-24 | $34.51 | $35.50 | $34.09 | $34.17 | $30.96 | 3,445,125 |
| 2016-06-23 | $35.90 | $36.42 | $35.47 | $36.42 | $33.00 | 377,163 |
| 2016-06-22 | $35.83 | $36.00 | $35.33 | $35.45 | $32.12 | 328,434 |
| 2016-06-21 | $36.74 | $36.74 | $35.46 | $35.87 | $32.50 | 366,752 |
| 2016-06-20 | $36.73 | $37.55 | $36.33 | $36.56 | $33.13 | 263,699 |
| 2016-06-17 | $36.36 | $36.75 | $36.02 | $36.12 | $32.73 | 222,543 |
| 2016-06-16 | $35.38 | $36.41 | $34.89 | $36.15 | $32.76 | 311,046 |
| 2016-06-15 | $35.99 | $36.55 | $35.55 | $35.79 | $32.43 | 229,588 |
| 2016-06-14 | $35.49 | $36.04 | $35.20 | $35.84 | $32.48 | 490,952 |
| 2016-06-13 | $36.63 | $37.19 | $35.51 | $35.52 | $32.19 | 344,360 |
| 2016-06-10 | $38.15 | $38.50 | $36.90 | $36.93 | $33.47 | 276,364 |
| 2016-06-09 | $39.16 | $39.39 | $38.62 | $38.79 | $35.15 | 278,262 |
| 2016-06-08 | $39.19 | $39.79 | $38.75 | $39.54 | $35.83 | 337,727 |
| 2016-06-07 | $38.90 | $39.24 | $38.69 | $38.98 | $35.32 | 406,584 |
| 2016-06-06 | $38.91 | $38.93 | $38.46 | $38.82 | $35.18 | 308,106 |
| 2016-06-03 | $38.82 | $39.36 | $38.20 | $38.91 | $35.26 | 454,120 |
| 2016-06-02 | $38.95 | $39.48 | $38.26 | $39.04 | $35.38 | 521,477 |
| 2016-06-01 | $39.21 | $39.75 | $38.99 | $39.26 | $35.58 | 448,086 |
| 2016-05-31 | $38.39 | $39.61 | $38.17 | $39.47 | $35.77 | 1,096,624 |
| 2016-05-27 | $37.09 | $38.54 | $36.81 | $38.38 | $34.78 | 1,066,553 |
| 2016-05-26 | $37.21 | $37.37 | $36.68 | $37.08 | $33.60 | 319,173 |
| 2016-05-25 | $37.69 | $37.92 | $36.84 | $37.01 | $33.54 | 386,940 |
| 2016-05-24 | $35.75 | $38.15 | $35.58 | $37.16 | $33.67 | 851,266 |
| 2016-05-23 | $38.81 | $38.81 | $34.25 | $34.97 | $31.69 | 1,767,945 |
| 2016-05-20 | $37.38 | $40.57 | $37.38 | $40.33 | $36.55 | 671,547 |
| 2016-05-19 | $37.33 | $37.33 | $36.29 | $37.08 | $33.60 | 416,210 |
| 2016-05-18 | $38.30 | $38.75 | $37.31 | $37.53 | $34.01 | 342,577 |
| 2016-05-17 | $37.77 | $38.78 | $37.67 | $38.34 | $34.74 | 252,200 |
| 2016-05-16 | $37.07 | $38.24 | $37.07 | $37.85 | $34.30 | 214,846 |
| 2016-05-13 | $37.19 | $37.55 | $36.48 | $36.87 | $33.41 | 221,899 |
| 2016-05-12 | $37.58 | $37.88 | $37.05 | $37.44 | $33.93 | 121,385 |
| 2016-05-11 | $37.57 | $38.05 | $37.06 | $37.26 | $33.76 | 147,944 |
| 2016-05-10 | $37.94 | $38.25 | $37.59 | $37.62 | $34.09 | 237,127 |
| 2016-05-09 | $38.30 | $38.63 | $37.48 | $37.59 | $34.06 | 216,177 |
| 2016-05-06 | $38.00 | $38.75 | $37.91 | $38.43 | $34.82 | 407,776 |
| 2016-05-05 | $37.62 | $38.84 | $37.55 | $38.25 | $34.66 | 508,412 |
| 2016-05-04 | $35.43 | $38.36 | $34.65 | $37.48 | $33.96 | 744,076 |
| 2016-05-03 | $37.32 | $37.34 | $35.60 | $36.53 | $33.10 | 408,784 |
| 2016-05-02 | $37.03 | $37.84 | $36.28 | $37.70 | $34.16 | 523,592 |
| 2016-04-29 | $38.20 | $38.33 | $36.78 | $37.03 | $33.56 | 291,208 |
| 2016-04-28 | $39.23 | $39.60 | $38.17 | $38.31 | $34.72 | 160,113 |
| 2016-04-27 | $38.46 | $39.85 | $38.24 | $39.64 | $35.92 | 205,090 |
| 2016-04-26 | $39.11 | $39.36 | $38.09 | $38.31 | $34.72 | 338,405 |
| 2016-04-25 | $39.63 | $39.93 | $38.48 | $39.01 | $35.35 | 438,027 |
| 2016-04-22 | $39.11 | $40.12 | $39.11 | $39.61 | $35.89 | 429,144 |
| 2016-04-21 | $38.71 | $39.23 | $38.57 | $38.98 | $35.32 | 341,235 |
| 2016-04-20 | $38.34 | $38.95 | $37.93 | $38.78 | $35.14 | 289,961 |
| 2016-04-19 | $38.92 | $39.23 | $38.11 | $38.50 | $34.89 | 220,112 |
| 2016-04-18 | $38.08 | $39.00 | $38.08 | $38.79 | $35.15 | 274,823 |
| 2016-04-15 | $39.00 | $39.21 | $37.52 | $38.48 | $34.87 | 251,826 |
| 2016-04-14 | $38.44 | $39.10 | $38.36 | $38.97 | $35.31 | 288,454 |
| 2016-04-13 | $37.62 | $38.40 | $37.00 | $38.35 | $34.75 | 314,592 |
| 2016-04-12 | $35.54 | $37.93 | $35.30 | $37.35 | $33.85 | 630,227 |
| 2016-04-11 | $34.66 | $34.83 | $33.59 | $33.59 | $30.44 | 193,103 |
| 2016-04-08 | $34.17 | $34.56 | $34.04 | $34.45 | $31.22 | 185,472 |
| 2016-04-07 | $34.01 | $34.51 | $33.71 | $33.74 | $30.57 | 221,328 |
| 2016-04-06 | $33.71 | $34.48 | $33.60 | $34.26 | $31.05 | 464,095 |
| 2016-04-05 | $32.36 | $33.57 | $31.90 | $33.02 | $29.92 | 263,663 |
| 2016-04-04 | $33.61 | $34.25 | $32.48 | $32.55 | $29.50 | 662,959 |
| 2016-04-01 | $33.97 | $34.90 | $33.92 | $34.43 | $31.20 | 199,779 |
| 2016-03-31 | $34.96 | $35.10 | $34.35 | $34.35 | $31.13 | 256,166 |
| 2016-03-30 | $34.27 | $34.94 | $33.77 | $34.85 | $31.58 | 331,092 |
| 2016-03-29 | $34.18 | $34.41 | $33.40 | $34.03 | $30.84 | 382,261 |
| 2016-03-28 | $34.09 | $34.42 | $33.90 | $34.27 | $31.05 | 263,308 |
| 2016-03-24 | $34.01 | $34.54 | $33.68 | $34.20 | $30.99 | 259,344 |
| 2016-03-23 | $34.80 | $34.89 | $34.00 | $34.43 | $31.20 | 374,895 |
| 2016-03-22 | $33.78 | $34.88 | $33.38 | $34.82 | $31.55 | 716,751 |
| 2016-03-21 | $36.55 | $36.60 | $33.91 | $33.95 | $30.76 | 423,635 |
| 2016-03-18 | $37.32 | $37.87 | $36.72 | $36.79 | $33.34 | 193,340 |
| 2016-03-17 | $35.90 | $37.35 | $35.28 | $37.13 | $33.65 | 266,303 |
| 2016-03-16 | $35.43 | $36.06 | $35.15 | $35.90 | $32.53 | 194,576 |
| 2016-03-15 | $36.44 | $36.49 | $35.25 | $35.70 | $32.35 | 204,018 |
| 2016-03-14 | $36.00 | $36.87 | $35.93 | $36.71 | $33.27 | 396,023 |
| 2016-03-11 | $36.19 | $36.73 | $35.84 | $36.27 | $32.87 | 321,347 |
| 2016-03-10 | $37.11 | $37.36 | $34.56 | $35.70 | $32.35 | 416,825 |
| 2016-03-09 | $37.47 | $37.51 | $36.10 | $36.79 | $33.34 | 265,438 |
| 2016-03-08 | $39.17 | $39.17 | $37.26 | $37.39 | $33.88 | 247,109 |
| 2016-03-07 | $38.32 | $39.46 | $38.01 | $39.30 | $35.61 | 257,435 |
| 2016-03-04 | $39.25 | $39.51 | $38.20 | $38.78 | $35.14 | 206,781 |
| 2016-03-03 | $38.51 | $39.17 | $38.04 | $39.12 | $35.45 | 253,272 |
| 2016-03-02 | $38.26 | $38.44 | $37.52 | $38.38 | $34.78 | 204,688 |
| 2016-03-01 | $37.29 | $38.45 | $37.06 | $38.44 | $34.83 | 175,034 |
| 2016-02-29 | $37.39 | $38.19 | $37.07 | $37.08 | $33.60 | 217,760 |
| 2016-02-26 | $37.06 | $37.70 | $36.15 | $37.54 | $34.02 | 262,637 |
| 2016-02-25 | $36.60 | $37.15 | $35.80 | $36.54 | $33.11 | 325,650 |
| 2016-02-24 | $34.84 | $36.62 | $34.18 | $36.35 | $32.94 | 233,529 |
| 2016-02-23 | $35.45 | $35.88 | $34.90 | $35.42 | $32.10 | 312,950 |
| 2016-02-22 | $33.90 | $35.71 | $33.90 | $35.60 | $32.26 | 311,136 |
| 2016-02-19 | $33.36 | $33.60 | $33.10 | $33.45 | $30.31 | 317,489 |
| 2016-02-18 | $33.72 | $33.72 | $33.09 | $33.46 | $30.32 | 440,281 |
| 2016-02-17 | $32.96 | $34.16 | $32.74 | $33.53 | $30.38 | 492,876 |
| 2016-02-16 | $31.00 | $33.16 | $30.75 | $32.87 | $29.79 | 620,760 |
| 2016-02-12 | $29.45 | $30.57 | $28.01 | $30.35 | $27.50 | 635,432 |
| 2016-02-11 | $28.79 | $30.28 | $27.31 | $29.23 | $26.49 | 1,511,053 |
| 2016-02-10 | $33.74 | $36.06 | $28.50 | $30.60 | $27.73 | 1,478,645 |
| 2016-02-09 | $31.79 | $32.30 | $31.03 | $31.68 | $28.71 | 616,289 |
| 2016-02-08 | $34.74 | $35.04 | $30.63 | $32.08 | $29.07 | 1,080,284 |
| 2016-02-05 | $36.71 | $37.16 | $34.60 | $35.34 | $32.02 | 329,722 |
| 2016-02-04 | $38.49 | $38.49 | $35.98 | $36.69 | $33.25 | 405,202 |
| 2016-02-03 | $35.92 | $36.82 | $34.62 | $36.80 | $33.35 | 396,427 |
| 2016-02-02 | $37.13 | $37.13 | $35.02 | $35.46 | $32.13 | 372,957 |
| 2016-02-01 | $37.42 | $37.80 | $36.10 | $37.65 | $34.12 | 332,510 |
| 2016-01-29 | $34.96 | $37.66 | $34.83 | $37.59 | $34.06 | 389,791 |
| 2016-01-28 | $35.56 | $36.04 | $34.75 | $35.00 | $31.72 | 266,630 |
| 2016-01-27 | $35.66 | $36.33 | $35.00 | $35.07 | $31.78 | 229,253 |
| 2016-01-26 | $35.25 | $36.15 | $34.62 | $35.60 | $32.26 | 198,557 |
| 2016-01-25 | $36.12 | $36.19 | $35.00 | $35.36 | $32.04 | 315,568 |
| 2016-01-22 | $34.82 | $36.75 | $34.77 | $36.12 | $32.73 | 386,957 |
| 2016-01-21 | $33.87 | $35.56 | $33.46 | $33.82 | $30.65 | 247,099 |
| 2016-01-20 | $33.10 | $34.35 | $31.56 | $33.84 | $30.67 | 761,382 |
| 2016-01-19 | $36.06 | $36.73 | $33.65 | $34.06 | $30.86 | 475,965 |
| 2016-01-15 | $35.05 | $36.31 | $34.56 | $35.86 | $32.50 | 341,740 |
| 2016-01-14 | $35.71 | $36.34 | $34.65 | $36.20 | $32.80 | 474,572 |
| 2016-01-13 | $36.63 | $38.85 | $35.61 | $35.69 | $32.34 | 451,446 |
| 2016-01-12 | $36.91 | $37.65 | $35.82 | $36.42 | $33.00 | 214,125 |
| 2016-01-11 | $36.50 | $37.33 | $35.87 | $36.48 | $33.06 | 357,538 |
| 2016-01-08 | $37.46 | $38.14 | $36.07 | $36.33 | $32.92 | 331,285 |
| 2016-01-07 | $39.02 | $39.57 | $36.88 | $37.14 | $33.66 | 686,378 |
| 2016-01-06 | $40.13 | $40.66 | $39.22 | $40.03 | $36.27 | 304,591 |
| 2016-01-05 | $42.38 | $42.89 | $40.47 | $40.75 | $36.93 | 270,348 |
| 2016-01-04 | $42.30 | $43.22 | $41.00 | $42.29 | $38.32 | 304,995 |
| 2015-12-31 | $42.08 | $43.52 | $42.00 | $43.34 | $39.27 | 133,352 |
| 2015-12-30 | $42.60 | $42.99 | $41.73 | $42.58 | $38.59 | 120,613 |
| 2015-12-29 | $41.70 | $42.85 | $41.70 | $42.66 | $38.66 | 162,146 |
| 2015-12-28 | $42.43 | $43.10 | $41.22 | $41.38 | $37.50 | 118,784 |
| 2015-12-24 | $41.99 | $43.30 | $41.81 | $42.96 | $38.93 | 86,371 |
| 2015-12-23 | $42.00 | $42.87 | $41.47 | $42.07 | $38.12 | 207,145 |
| 2015-12-22 | $39.66 | $41.87 | $39.35 | $41.74 | $37.82 | 175,677 |
| 2015-12-21 | $40.21 | $40.62 | $39.57 | $39.72 | $35.99 | 204,005 |
| 2015-12-18 | $41.19 | $41.69 | $39.37 | $40.08 | $36.32 | 332,351 |
| 2015-12-17 | $42.48 | $42.79 | $41.35 | $41.37 | $37.49 | 342,294 |
| 2015-12-16 | $40.38 | $42.28 | $40.12 | $42.10 | $38.15 | 347,640 |
| 2015-12-15 | $39.77 | $40.40 | $39.77 | $40.11 | $36.35 | 312,289 |
| 2015-12-14 | $38.55 | $39.93 | $38.15 | $39.60 | $35.88 | 507,226 |
| 2015-12-11 | $39.17 | $40.02 | $37.90 | $38.64 | $35.01 | 445,091 |
| 2015-12-10 | $39.43 | $40.00 | $39.05 | $39.85 | $36.11 | 380,875 |
| 2015-12-09 | $40.22 | $40.75 | $38.91 | $39.50 | $35.79 | 594,425 |
| 2015-12-08 | $39.30 | $41.35 | $39.27 | $40.58 | $36.77 | 388,268 |
| 2015-12-07 | $39.02 | $40.00 | $38.25 | $39.78 | $36.05 | 239,939 |
| 2015-12-04 | $39.00 | $39.76 | $38.42 | $39.26 | $35.58 | 165,620 |
| 2015-12-03 | $39.91 | $40.00 | $38.36 | $38.80 | $35.16 | 229,111 |
| 2015-12-02 | $40.07 | $40.48 | $39.11 | $39.55 | $35.84 | 201,370 |
| 2015-12-01 | $40.73 | $41.14 | $39.75 | $40.08 | $36.32 | 323,356 |
| 2015-11-30 | $41.31 | $41.62 | $39.29 | $40.88 | $37.04 | 490,278 |
| 2015-11-27 | $41.23 | $41.86 | $40.24 | $41.09 | $37.23 | 182,771 |
| 2015-11-25 | $40.30 | $42.01 | $40.24 | $41.21 | $37.34 | 169,093 |
| 2015-11-24 | $39.91 | $41.31 | $39.67 | $40.78 | $36.95 | 315,132 |
| 2015-11-23 | $38.70 | $41.24 | $38.50 | $39.96 | $36.21 | 296,046 |
| 2015-11-20 | $38.92 | $39.67 | $38.39 | $38.79 | $35.15 | 252,733 |
| 2015-11-19 | $38.77 | $38.91 | $37.99 | $38.73 | $35.10 | 104,114 |
| 2015-11-18 | $36.76 | $39.06 | $36.66 | $38.98 | $35.32 | 251,273 |
| 2015-11-17 | $37.39 | $38.34 | $36.71 | $36.75 | $33.30 | 194,508 |
| 2015-11-16 | $36.96 | $37.40 | $35.51 | $37.17 | $33.68 | 299,568 |
| 2015-11-13 | $37.58 | $38.38 | $36.81 | $37.12 | $33.64 | 301,312 |
| 2015-11-12 | $38.01 | $39.23 | $37.77 | $37.89 | $34.34 | 225,409 |
| 2015-11-11 | $39.17 | $40.03 | $38.44 | $39.06 | $35.40 | 268,461 |
| 2015-11-10 | $39.56 | $40.13 | $38.76 | $39.18 | $35.50 | 334,872 |
| 2015-11-09 | $40.21 | $40.47 | $38.61 | $39.53 | $35.82 | 395,487 |
| 2015-11-06 | $40.35 | $41.16 | $39.83 | $40.21 | $36.44 | 304,242 |
| 2015-11-05 | $40.54 | $42.02 | $39.50 | $40.64 | $36.83 | 817,135 |
| 2015-11-04 | $34.50 | $42.42 | $34.50 | $41.03 | $37.18 | 1,813,399 |
| 2015-11-03 | $36.42 | $37.56 | $35.09 | $37.24 | $33.75 | 435,149 |
| 2015-11-02 | $35.60 | $36.67 | $35.18 | $36.41 | $32.99 | 580,593 |
| 2015-10-30 | $35.52 | $36.19 | $35.00 | $35.51 | $32.18 | 257,714 |
| 2015-10-29 | $36.29 | $36.45 | $34.68 | $35.47 | $32.14 | 313,425 |
| 2015-10-28 | $34.74 | $37.04 | $34.59 | $36.54 | $33.11 | 279,095 |
| 2015-10-27 | $35.33 | $35.94 | $33.93 | $34.60 | $31.35 | 318,884 |
| 2015-10-26 | $35.91 | $36.43 | $34.90 | $35.21 | $31.91 | 298,600 |
| 2015-10-23 | $37.35 | $37.62 | $36.00 | $36.11 | $32.72 | 353,961 |
| 2015-10-22 | $37.49 | $38.30 | $36.25 | $37.05 | $33.57 | 522,951 |
| 2015-10-21 | $35.17 | $38.12 | $34.72 | $37.50 | $33.98 | 794,508 |
| 2015-10-20 | $34.70 | $35.17 | $34.27 | $34.75 | $31.49 | 418,955 |
| 2015-10-19 | $33.89 | $34.92 | $33.42 | $34.66 | $31.41 | 380,807 |
| 2015-10-16 | $33.34 | $34.14 | $32.33 | $33.96 | $30.77 | 761,604 |
| 2015-10-15 | $32.65 | $33.13 | $31.89 | $32.34 | $29.31 | 530,680 |
| 2015-10-14 | $32.66 | $33.06 | $32.27 | $32.66 | $29.60 | 241,844 |
| 2015-10-13 | $33.00 | $33.33 | $31.89 | $32.48 | $29.43 | 316,370 |
| 2015-10-12 | $34.68 | $34.90 | $33.10 | $33.26 | $30.14 | 219,566 |
| 2015-10-09 | $35.12 | $35.12 | $34.00 | $34.68 | $31.43 | 223,999 |
| 2015-10-08 | $34.89 | $35.16 | $34.56 | $34.88 | $31.61 | 395,319 |
| 2015-10-07 | $34.00 | $35.26 | $33.77 | $34.88 | $31.61 | 356,393 |
| 2015-10-06 | $34.89 | $34.94 | $33.69 | $33.89 | $30.71 | 936,985 |
| 2015-10-05 | $34.84 | $34.94 | $33.24 | $34.33 | $31.11 | 526,940 |
| 2015-10-02 | $31.29 | $35.24 | $31.11 | $34.45 | $31.22 | 913,215 |
| 2015-10-01 | $30.81 | $32.11 | $30.81 | $31.61 | $28.64 | 842,823 |
| 2015-09-30 | $29.60 | $31.10 | $29.15 | $30.40 | $27.55 | 1,372,513 |
| 2015-09-29 | $30.90 | $31.31 | $28.92 | $29.01 | $26.29 | 809,105 |
| 2015-09-28 | $37.15 | $37.24 | $28.96 | $31.05 | $28.14 | 1,990,580 |
| 2015-09-25 | $39.69 | $39.69 | $37.13 | $37.53 | $34.01 | 187,471 |
| 2015-09-24 | $39.15 | $39.79 | $38.80 | $39.43 | $35.73 | 182,110 |
| 2015-09-23 | $39.40 | $39.63 | $38.87 | $39.44 | $35.74 | 189,664 |
| 2015-09-22 | $40.20 | $40.56 | $38.61 | $39.42 | $35.72 | 165,197 |
| 2015-09-21 | $40.70 | $41.72 | $40.52 | $40.84 | $37.01 | 289,060 |
| 2015-09-18 | $40.57 | $41.47 | $40.44 | $40.59 | $36.78 | 224,295 |
| 2015-09-17 | $40.60 | $43.15 | $40.39 | $41.37 | $37.49 | 589,266 |
| 2015-09-16 | $39.58 | $40.92 | $39.43 | $40.80 | $36.97 | 521,021 |
| 2015-09-15 | $39.12 | $39.78 | $39.01 | $39.60 | $35.88 | 368,787 |
| 2015-09-14 | $40.00 | $40.34 | $38.86 | $39.25 | $35.57 | 140,206 |
| 2015-09-11 | $40.00 | $40.17 | $39.57 | $39.84 | $36.10 | 298,737 |
| 2015-09-10 | $38.99 | $40.32 | $38.99 | $39.96 | $36.21 | 408,966 |
| 2015-09-09 | $40.25 | $40.53 | $39.05 | $39.24 | $35.56 | 265,905 |
| 2015-09-08 | $39.82 | $40.47 | $39.54 | $40.18 | $36.41 | 349,556 |
| 2015-09-04 | $38.75 | $39.35 | $38.32 | $38.73 | $35.10 | 290,863 |
Caesarstone Ltd (CSTE) News Headlines
Recent Caesarstone Ltd (CSTE) News
Similar Companies to Caesarstone Ltd (CSTE) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |