IDT Corp - Class B (IDT) Exchange: NYSE
Data as of May 9, 2025
$50.89 ($0.64) 1.27%
IDT Corp - Class B - Daily Information
Click for more stock information on IDT Corp - Class B.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $50.25 |
| Previous Close | $50.89 |
| High | $51.36 |
| Low | $49.67 |
| Adjusted Open | $50.25 |
| Previous Adjusted Close | $50.89 |
| Adjusted High | $51.36 |
| Adjusted Low | $49.67 |
About IDT Corp - Class B (IDT)
IDT Corp - Class B (IDT) was founded in 1990 and is headquartered in Newark, New Jersey. Its main businesses are focused on telecommunications, energy, entertainment and financial services. IDT's leadership has expanded from telephone services and mobile payments to developing its international reach, becoming one of the largest companies in America. IDT also offers integrated telecom solutions for carriers, businesses and consumers to more than 135 countries. Its Energy segment distributes electricity, natural gas, and environmental commodities with operations, in all the states of the US and two Canadian provinces. The Entertainment segment provides direct-to-consumer and digital media content, including 3D games, television, mobile video and video-on-demand. Through its Financial Services segment, IDT provides remittance services and payment solutions to businesses worldwide. IDT has a long history of success and growth, having grown to over 2.5 billion dollars in total revenue in 2018. It offers a reliable industry experience with a trusted heritage of over 140 years in telecom, energy, entertainment and financial services..
Invest in IDT Corp - Class B (IDT)
Historical Stock Data for IDT Corp - Class B (IDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $50.25 | $51.36 | $49.67 | $50.89 | $50.89 | 98,212 |
| 2025-04-30 | $49.64 | $50.34 | $49.02 | $50.25 | $50.25 | 143,874 |
| 2025-04-29 | $49.34 | $50.00 | $48.94 | $49.80 | $49.80 | 72,105 |
| 2025-04-28 | $48.72 | $49.91 | $48.33 | $49.48 | $49.48 | 101,862 |
| 2025-04-25 | $49.26 | $49.26 | $48.41 | $48.81 | $48.81 | 67,843 |
| 2025-04-24 | $49.24 | $50.38 | $48.81 | $49.52 | $49.52 | 73,695 |
| 2025-04-23 | $49.14 | $49.89 | $48.82 | $49.18 | $49.18 | 77,228 |
| 2025-04-22 | $48.07 | $48.79 | $47.67 | $48.41 | $48.41 | 96,012 |
| 2025-04-21 | $48.68 | $48.68 | $47.20 | $47.78 | $47.78 | 81,706 |
| 2025-04-17 | $49.09 | $49.98 | $49.05 | $49.32 | $49.32 | 99,056 |
| 2025-04-16 | $49.21 | $49.81 | $48.54 | $49.00 | $49.00 | 95,728 |
| 2025-04-15 | $48.89 | $49.55 | $48.65 | $49.09 | $49.09 | 65,793 |
| 2025-04-14 | $49.36 | $50.58 | $48.82 | $49.23 | $49.23 | 114,220 |
| 2025-04-11 | $48.00 | $49.31 | $47.20 | $48.71 | $48.71 | 134,991 |
| 2025-04-10 | $47.97 | $48.25 | $46.71 | $47.72 | $47.72 | 90,355 |
| 2025-04-09 | $46.01 | $49.10 | $45.35 | $48.52 | $48.52 | 177,086 |
| 2025-04-08 | $47.95 | $48.12 | $46.00 | $46.41 | $46.41 | 125,709 |
| 2025-04-07 | $47.00 | $49.85 | $46.50 | $47.27 | $47.27 | 144,594 |
| 2025-04-04 | $49.83 | $50.18 | $47.67 | $48.93 | $48.93 | 146,416 |
| 2025-04-03 | $51.16 | $51.90 | $46.12 | $50.90 | $50.90 | 81,320 |
| 2025-04-02 | $52.09 | $53.42 | $51.64 | $52.29 | $52.29 | 133,566 |
| 2025-04-01 | $51.31 | $52.88 | $50.55 | $52.60 | $52.60 | 121,178 |
| 2025-03-31 | $51.87 | $52.36 | $51.24 | $51.31 | $51.31 | 128,760 |
| 2025-03-28 | $52.69 | $52.69 | $51.37 | $51.82 | $51.82 | 78,077 |
| 2025-03-27 | $52.50 | $53.00 | $51.63 | $52.65 | $52.65 | 126,071 |
| 2025-03-26 | $51.96 | $52.71 | $51.96 | $52.27 | $52.27 | 84,293 |
| 2025-03-25 | $52.23 | $52.74 | $51.62 | $51.82 | $51.82 | 101,756 |
| 2025-03-24 | $50.64 | $52.25 | $50.54 | $52.23 | $52.23 | 205,284 |
| 2025-03-21 | $50.47 | $50.90 | $49.79 | $50.52 | $50.52 | 174,289 |
| 2025-03-20 | $49.94 | $51.06 | $49.94 | $50.95 | $50.95 | 107,673 |
| 2025-03-19 | $50.07 | $51.24 | $49.76 | $50.45 | $50.45 | 141,009 |
| 2025-03-18 | $48.21 | $50.42 | $47.16 | $50.32 | $50.32 | 280,743 |
| 2025-03-17 | $47.56 | $49.35 | $46.98 | $48.83 | $48.83 | 238,284 |
| 2025-03-14 | $47.55 | $47.73 | $46.39 | $46.78 | $46.72 | 238,335 |
| 2025-03-13 | $49.26 | $49.56 | $47.01 | $47.55 | $47.49 | 133,447 |
| 2025-03-12 | $49.71 | $49.71 | $48.16 | $49.00 | $48.94 | 98,889 |
| 2025-03-11 | $50.04 | $50.04 | $48.16 | $49.40 | $49.34 | 136,973 |
| 2025-03-10 | $50.37 | $51.50 | $49.60 | $50.11 | $50.05 | 173,460 |
| 2025-03-07 | $47.32 | $52.47 | $47.32 | $50.89 | $50.89 | 255,375 |
| 2025-03-06 | $45.79 | $46.60 | $45.50 | $46.19 | $46.19 | 92,613 |
| 2025-03-05 | $47.30 | $47.41 | $45.07 | $46.51 | $46.51 | 149,362 |
| 2025-03-04 | $46.92 | $47.45 | $46.72 | $46.98 | $46.98 | 92,186 |
| 2025-03-03 | $48.33 | $48.54 | $46.98 | $47.03 | $47.03 | 111,005 |
| 2025-02-28 | $48.67 | $48.75 | $48.21 | $48.56 | $48.56 | 155,536 |
| 2025-02-27 | $48.84 | $49.27 | $48.55 | $48.57 | $48.57 | 66,392 |
| 2025-02-26 | $49.60 | $49.93 | $48.97 | $49.12 | $49.12 | 33,693 |
| 2025-02-25 | $49.50 | $50.50 | $49.27 | $49.77 | $49.77 | 81,027 |
| 2025-02-24 | $48.81 | $49.47 | $48.75 | $49.30 | $49.30 | 79,362 |
| 2025-02-21 | $49.99 | $50.06 | $48.61 | $48.62 | $48.62 | 81,766 |
| 2025-02-20 | $48.65 | $49.75 | $48.45 | $49.51 | $49.51 | 77,107 |
| 2025-02-19 | $48.65 | $49.21 | $48.50 | $49.11 | $49.11 | 63,241 |
| 2025-02-18 | $48.60 | $48.95 | $48.60 | $48.83 | $48.83 | 40,888 |
| 2025-02-14 | $48.81 | $49.00 | $48.44 | $48.60 | $48.60 | 69,125 |
| 2025-02-13 | $47.82 | $48.91 | $47.79 | $48.85 | $48.85 | 62,987 |
| 2025-02-12 | $47.50 | $47.93 | $47.42 | $47.68 | $47.68 | 50,759 |
| 2025-02-11 | $47.74 | $48.10 | $47.28 | $48.08 | $48.08 | 37,594 |
| 2025-02-10 | $48.40 | $48.81 | $47.90 | $47.96 | $47.96 | 46,915 |
| 2025-02-07 | $47.84 | $48.58 | $47.77 | $48.12 | $48.12 | 50,977 |
| 2025-02-06 | $48.24 | $49.07 | $47.98 | $48.09 | $48.09 | 56,005 |
| 2025-02-05 | $47.45 | $48.20 | $47.45 | $48.12 | $48.12 | 35,873 |
| 2025-02-04 | $47.10 | $47.68 | $47.10 | $47.42 | $47.42 | 36,238 |
| 2025-02-03 | $46.48 | $47.32 | $46.37 | $47.19 | $47.19 | 37,477 |
| 2025-01-31 | $47.39 | $47.85 | $46.96 | $47.18 | $47.18 | 67,046 |
| 2025-01-30 | $47.26 | $47.73 | $46.84 | $47.50 | $47.50 | 49,856 |
| 2025-01-29 | $47.28 | $47.46 | $46.97 | $47.11 | $47.11 | 28,751 |
| 2025-01-28 | $47.27 | $47.72 | $47.18 | $47.50 | $47.50 | 37,628 |
| 2025-01-27 | $47.54 | $48.27 | $47.24 | $47.27 | $47.27 | 64,262 |
| 2025-01-24 | $47.11 | $47.60 | $46.93 | $47.46 | $47.46 | 44,756 |
| 2025-01-23 | $47.69 | $48.18 | $47.01 | $47.26 | $47.26 | 67,928 |
| 2025-01-22 | $47.59 | $48.18 | $47.52 | $47.93 | $47.93 | 75,264 |
| 2025-01-21 | $48.46 | $49.03 | $47.82 | $47.93 | $47.93 | 77,355 |
| 2025-01-17 | $47.88 | $48.07 | $47.43 | $48.07 | $48.07 | 74,672 |
| 2025-01-16 | $48.10 | $48.51 | $47.53 | $47.53 | $47.53 | 74,723 |
| 2025-01-15 | $47.75 | $48.37 | $47.57 | $48.04 | $48.04 | 101,191 |
| 2025-01-14 | $46.22 | $47.11 | $46.00 | $47.09 | $47.09 | 88,913 |
| 2025-01-13 | $45.27 | $46.12 | $45.27 | $46.04 | $46.04 | 59,021 |
| 2025-01-10 | $45.40 | $45.86 | $44.77 | $45.71 | $45.71 | 104,027 |
| 2025-01-08 | $45.44 | $46.15 | $45.28 | $46.02 | $46.02 | 73,691 |
| 2025-01-07 | $46.95 | $47.06 | $45.56 | $45.68 | $45.68 | 81,318 |
| 2025-01-06 | $47.84 | $48.00 | $46.84 | $46.87 | $46.87 | 71,648 |
| 2025-01-03 | $47.13 | $47.98 | $46.97 | $47.76 | $47.76 | 60,712 |
| 2025-01-02 | $47.54 | $48.06 | $47.03 | $47.07 | $47.07 | 80,933 |
| 2024-12-31 | $47.55 | $47.74 | $46.99 | $47.52 | $47.52 | 67,682 |
| 2024-12-30 | $47.62 | $48.00 | $47.00 | $47.27 | $47.27 | 81,882 |
| 2024-12-27 | $47.78 | $48.16 | $47.28 | $47.93 | $47.93 | 85,515 |
| 2024-12-26 | $47.53 | $48.20 | $47.46 | $48.20 | $48.20 | 123,323 |
| 2024-12-24 | $46.52 | $48.00 | $46.52 | $47.68 | $47.68 | 65,631 |
| 2024-12-23 | $47.74 | $48.38 | $46.93 | $47.07 | $47.07 | 114,888 |
| 2024-12-20 | $47.17 | $48.50 | $47.17 | $48.08 | $48.03 | 119,875 |
| 2024-12-19 | $47.31 | $48.22 | $47.07 | $47.87 | $47.82 | 92,442 |
| 2024-12-18 | $49.90 | $49.90 | $47.11 | $47.26 | $47.21 | 94,511 |
| 2024-12-17 | $49.54 | $50.29 | $49.12 | $49.56 | $49.51 | 87,277 |
| 2024-12-16 | $49.60 | $50.29 | $49.21 | $49.55 | $49.50 | 84,036 |
| 2024-12-13 | $50.39 | $51.09 | $49.66 | $50.08 | $50.03 | 70,201 |
| 2024-12-12 | $51.47 | $52.44 | $50.55 | $50.60 | $50.55 | 70,315 |
| 2024-12-11 | $52.00 | $52.43 | $51.31 | $51.46 | $51.41 | 149,558 |
| 2024-12-10 | $53.27 | $54.01 | $52.04 | $52.21 | $52.15 | 106,185 |
| 2024-12-09 | $51.74 | $54.25 | $51.05 | $53.24 | $53.18 | 140,581 |
| 2024-12-06 | $53.28 | $53.29 | $49.74 | $52.00 | $51.94 | 195,539 |
| 2024-12-05 | $53.00 | $58.77 | $52.33 | $53.30 | $53.24 | 305,640 |
| 2024-12-04 | $50.72 | $50.88 | $49.89 | $50.58 | $50.53 | 96,823 |
| 2024-12-03 | $52.16 | $52.16 | $50.45 | $50.58 | $50.53 | 86,894 |
| 2024-12-02 | $51.55 | $52.22 | $50.61 | $52.11 | $52.05 | 72,764 |
| 2024-11-29 | $51.68 | $52.21 | $51.01 | $51.64 | $51.64 | 52,147 |
| 2024-11-27 | $52.23 | $52.55 | $51.60 | $51.64 | $51.64 | 60,114 |
| 2024-11-26 | $51.21 | $52.02 | $51.08 | $51.86 | $51.86 | 90,251 |
| 2024-11-25 | $51.46 | $52.16 | $51.12 | $51.16 | $51.16 | 80,558 |
| 2024-11-22 | $50.37 | $51.58 | $50.37 | $51.19 | $51.19 | 78,956 |
| 2024-11-21 | $49.57 | $50.32 | $49.02 | $50.22 | $50.22 | 71,468 |
| 2024-11-20 | $49.98 | $49.98 | $49.30 | $49.45 | $49.45 | 57,035 |
| 2024-11-19 | $49.70 | $50.19 | $49.10 | $49.99 | $49.99 | 91,224 |
| 2024-11-18 | $49.56 | $50.40 | $49.56 | $49.92 | $49.92 | 86,001 |
| 2024-11-15 | $49.88 | $49.88 | $49.01 | $49.37 | $49.37 | 67,791 |
| 2024-11-14 | $50.77 | $51.24 | $49.52 | $49.60 | $49.60 | 84,720 |
| 2024-11-13 | $51.39 | $52.35 | $50.76 | $50.77 | $50.77 | 83,467 |
| 2024-11-12 | $51.12 | $51.87 | $50.12 | $51.01 | $51.01 | 120,892 |
| 2024-11-11 | $50.94 | $51.43 | $49.80 | $51.22 | $51.22 | 104,528 |
| 2024-11-08 | $50.25 | $50.44 | $49.40 | $50.30 | $50.30 | 115,633 |
| 2024-11-07 | $50.19 | $50.33 | $48.76 | $49.95 | $49.95 | 107,300 |
| 2024-11-06 | $48.85 | $50.75 | $48.00 | $50.19 | $50.19 | 221,329 |
| 2024-11-05 | $46.31 | $47.06 | $46.18 | $46.95 | $46.95 | 103,644 |
| 2024-11-04 | $46.33 | $46.66 | $45.77 | $46.31 | $46.31 | 62,424 |
| 2024-11-01 | $47.03 | $47.25 | $46.10 | $46.48 | $46.48 | 80,495 |
| 2024-10-31 | $46.67 | $46.93 | $46.16 | $46.93 | $46.93 | 97,894 |
| 2024-10-30 | $47.11 | $47.11 | $46.53 | $46.67 | $46.67 | 79,768 |
| 2024-10-29 | $46.64 | $47.07 | $46.44 | $47.07 | $47.07 | 110,756 |
| 2024-10-28 | $46.34 | $47.07 | $46.29 | $46.94 | $46.94 | 95,871 |
| 2024-10-25 | $46.79 | $46.95 | $45.58 | $45.97 | $45.97 | 74,295 |
| 2024-10-24 | $47.12 | $47.21 | $46.34 | $46.72 | $46.72 | 77,380 |
| 2024-10-23 | $46.45 | $47.06 | $46.23 | $47.02 | $47.02 | 124,309 |
| 2024-10-22 | $45.93 | $46.45 | $45.54 | $46.45 | $46.45 | 68,633 |
| 2024-10-21 | $47.45 | $47.45 | $45.79 | $46.00 | $46.00 | 118,158 |
| 2024-10-18 | $47.41 | $47.50 | $46.75 | $47.45 | $47.45 | 76,550 |
| 2024-10-17 | $47.57 | $47.70 | $46.80 | $47.15 | $47.15 | 79,826 |
| 2024-10-16 | $47.26 | $47.64 | $46.82 | $47.57 | $47.57 | 155,478 |
| 2024-10-15 | $46.66 | $47.51 | $46.66 | $46.77 | $46.77 | 111,208 |
| 2024-10-14 | $48.00 | $48.91 | $46.54 | $46.59 | $46.59 | 346,486 |
| 2024-10-11 | $48.10 | $48.50 | $47.34 | $48.01 | $48.01 | 281,645 |
| 2024-10-10 | $47.00 | $49.60 | $46.63 | $47.98 | $47.98 | 251,982 |
| 2024-10-09 | $38.65 | $46.87 | $38.65 | $46.58 | $46.58 | 558,088 |
| 2024-10-08 | $38.28 | $38.75 | $38.02 | $38.45 | $38.45 | 120,759 |
| 2024-10-07 | $38.00 | $38.27 | $38.00 | $38.10 | $38.10 | 77,721 |
| 2024-10-04 | $38.25 | $38.37 | $37.98 | $38.16 | $38.16 | 49,047 |
| 2024-10-03 | $37.88 | $38.37 | $37.88 | $37.94 | $37.94 | 56,572 |
| 2024-10-02 | $37.45 | $38.30 | $37.45 | $37.97 | $37.97 | 49,081 |
| 2024-10-01 | $37.95 | $37.95 | $37.55 | $37.73 | $37.73 | 57,356 |
| 2024-09-30 | $38.42 | $38.84 | $37.97 | $38.17 | $38.17 | 37,745 |
| 2024-09-27 | $38.63 | $38.84 | $38.26 | $38.43 | $38.38 | 35,645 |
| 2024-09-26 | $38.51 | $38.71 | $38.29 | $38.31 | $38.26 | 73,141 |
| 2024-09-25 | $38.94 | $38.94 | $38.19 | $38.29 | $38.24 | 57,053 |
| 2024-09-24 | $39.21 | $39.38 | $38.82 | $38.90 | $38.85 | 47,724 |
| 2024-09-23 | $39.12 | $39.34 | $38.53 | $39.08 | $39.03 | 47,851 |
| 2024-09-20 | $39.07 | $39.85 | $39.01 | $39.01 | $38.96 | 150,278 |
| 2024-09-19 | $38.87 | $39.32 | $38.33 | $39.18 | $39.18 | 51,857 |
| 2024-09-18 | $38.27 | $39.27 | $38.17 | $38.40 | $38.40 | 63,534 |
| 2024-09-17 | $38.38 | $38.93 | $38.08 | $38.47 | $38.47 | 82,699 |
| 2024-09-16 | $37.93 | $38.15 | $37.54 | $38.09 | $38.09 | 41,643 |
| 2024-09-13 | $37.06 | $38.27 | $36.92 | $37.70 | $37.70 | 54,326 |
| 2024-09-12 | $36.72 | $37.06 | $36.67 | $36.83 | $36.83 | 39,784 |
| 2024-09-11 | $37.01 | $37.08 | $36.12 | $36.60 | $36.60 | 56,288 |
| 2024-09-10 | $37.37 | $37.37 | $36.73 | $37.18 | $37.18 | 42,205 |
| 2024-09-09 | $37.28 | $37.50 | $36.86 | $37.17 | $37.17 | 74,038 |
| 2024-09-06 | $39.08 | $39.20 | $37.40 | $37.42 | $37.42 | 68,014 |
| 2024-09-05 | $39.00 | $39.17 | $38.40 | $38.98 | $38.98 | 151,768 |
| 2024-09-04 | $38.72 | $39.63 | $38.71 | $38.99 | $38.99 | 61,176 |
| 2024-09-03 | $38.32 | $38.86 | $38.20 | $38.80 | $38.80 | 124,714 |
| 2024-08-30 | $38.56 | $38.63 | $37.97 | $38.36 | $38.36 | 77,259 |
| 2024-08-29 | $38.23 | $38.63 | $37.90 | $38.59 | $38.59 | 49,267 |
| 2024-08-28 | $37.98 | $38.44 | $37.87 | $37.98 | $37.98 | 51,429 |
| 2024-08-27 | $37.87 | $38.13 | $37.77 | $37.89 | $37.89 | 52,039 |
| 2024-08-26 | $38.15 | $38.59 | $37.90 | $37.95 | $37.95 | 61,931 |
| 2024-08-23 | $37.16 | $38.29 | $36.92 | $38.05 | $38.05 | 133,586 |
| 2024-08-22 | $36.64 | $37.42 | $36.64 | $37.23 | $37.23 | 130,242 |
| 2024-08-21 | $36.05 | $36.76 | $35.83 | $36.64 | $36.64 | 55,307 |
| 2024-08-20 | $36.92 | $36.92 | $35.90 | $36.03 | $36.03 | 42,335 |
| 2024-08-19 | $36.57 | $36.91 | $36.40 | $36.85 | $36.85 | 48,847 |
| 2024-08-16 | $36.00 | $36.35 | $35.58 | $36.34 | $36.34 | 123,871 |
| 2024-08-15 | $36.23 | $36.36 | $35.86 | $36.05 | $36.05 | 46,033 |
| 2024-08-14 | $36.23 | $36.23 | $35.23 | $35.68 | $35.68 | 67,709 |
| 2024-08-13 | $35.18 | $36.15 | $34.87 | $36.10 | $36.10 | 63,315 |
| 2024-08-12 | $35.29 | $35.29 | $34.48 | $34.94 | $34.94 | 63,967 |
| 2024-08-09 | $35.13 | $35.33 | $34.87 | $35.21 | $35.21 | 63,693 |
| 2024-08-08 | $35.36 | $35.37 | $35.00 | $35.16 | $35.16 | 40,426 |
| 2024-08-07 | $35.30 | $35.30 | $34.83 | $34.98 | $34.98 | 82,157 |
| 2024-08-06 | $34.95 | $35.55 | $34.93 | $34.93 | $34.93 | 89,147 |
| 2024-08-05 | $34.00 | $35.57 | $33.84 | $34.99 | $34.99 | 133,253 |
| 2024-08-02 | $36.60 | $37.19 | $36.55 | $36.77 | $36.77 | 65,372 |
| 2024-08-01 | $38.41 | $38.56 | $37.00 | $37.33 | $37.33 | 73,412 |
| 2024-07-31 | $37.89 | $38.62 | $37.66 | $38.23 | $38.23 | 86,845 |
| 2024-07-30 | $38.43 | $38.43 | $37.54 | $37.80 | $37.80 | 42,493 |
| 2024-07-29 | $38.03 | $38.32 | $37.74 | $38.15 | $38.15 | 60,686 |
| 2024-07-26 | $37.88 | $38.15 | $37.28 | $37.94 | $37.94 | 74,050 |
| 2024-07-25 | $37.35 | $38.08 | $37.35 | $37.50 | $37.50 | 61,619 |
| 2024-07-24 | $37.43 | $37.81 | $37.11 | $37.19 | $37.19 | 55,612 |
| 2024-07-23 | $37.44 | $37.98 | $37.32 | $37.44 | $37.44 | 97,538 |
| 2024-07-22 | $37.02 | $37.39 | $36.52 | $37.32 | $37.32 | 72,392 |
| 2024-07-19 | $37.30 | $37.50 | $36.92 | $37.00 | $37.00 | 53,966 |
| 2024-07-18 | $37.19 | $37.62 | $37.03 | $37.21 | $37.21 | 45,913 |
| 2024-07-17 | $36.97 | $37.50 | $36.82 | $37.20 | $37.20 | 88,443 |
| 2024-07-16 | $36.43 | $37.54 | $36.29 | $37.22 | $37.22 | 100,445 |
| 2024-07-15 | $36.42 | $36.54 | $36.00 | $36.28 | $36.28 | 148,422 |
| 2024-07-12 | $36.85 | $37.18 | $36.08 | $36.15 | $36.15 | 78,181 |
| 2024-07-11 | $36.00 | $36.90 | $35.69 | $36.47 | $36.47 | 77,328 |
| 2024-07-10 | $35.95 | $35.95 | $35.33 | $35.58 | $35.58 | 46,393 |
| 2024-07-09 | $36.25 | $36.57 | $35.65 | $35.67 | $35.67 | 84,759 |
| 2024-07-08 | $35.60 | $36.42 | $35.60 | $36.20 | $36.20 | 50,427 |
| 2024-07-05 | $35.70 | $35.79 | $35.22 | $35.64 | $35.64 | 55,028 |
| 2024-07-03 | $36.38 | $36.61 | $35.67 | $35.75 | $35.75 | 30,043 |
| 2024-07-02 | $35.97 | $36.32 | $35.83 | $36.32 | $36.32 | 59,214 |
| 2024-07-01 | $35.92 | $36.04 | $35.57 | $35.88 | $35.88 | 66,204 |
| 2024-06-28 | $35.90 | $35.99 | $35.48 | $35.92 | $35.92 | 186,004 |
| 2024-06-27 | $35.74 | $36.19 | $35.39 | $35.64 | $35.64 | 57,800 |
| 2024-06-26 | $35.21 | $35.80 | $35.08 | $35.53 | $35.53 | 80,439 |
| 2024-06-25 | $35.33 | $35.52 | $35.19 | $35.41 | $35.41 | 54,993 |
| 2024-06-24 | $35.64 | $36.00 | $35.17 | $35.46 | $35.46 | 64,072 |
| 2024-06-21 | $35.78 | $36.24 | $35.40 | $35.51 | $35.51 | 134,428 |
| 2024-06-20 | $35.84 | $36.30 | $35.73 | $35.74 | $35.74 | 70,678 |
| 2024-06-18 | $36.19 | $36.30 | $35.86 | $36.05 | $36.05 | 88,445 |
| 2024-06-17 | $36.37 | $37.31 | $36.12 | $36.14 | $36.14 | 88,411 |
| 2024-06-14 | $36.28 | $36.60 | $36.05 | $36.28 | $36.28 | 82,395 |
| 2024-06-13 | $36.43 | $36.76 | $36.05 | $36.63 | $36.63 | 83,343 |
| 2024-06-12 | $37.14 | $37.14 | $36.10 | $36.35 | $36.35 | 137,655 |
| 2024-06-11 | $36.23 | $36.79 | $35.65 | $36.56 | $36.56 | 187,736 |
| 2024-06-10 | $37.40 | $37.92 | $36.19 | $36.51 | $36.51 | 145,042 |
| 2024-06-07 | $37.44 | $38.16 | $36.66 | $37.79 | $37.79 | 138,139 |
| 2024-06-06 | $38.94 | $40.49 | $37.02 | $37.32 | $37.32 | 342,059 |
| 2024-06-05 | $39.68 | $39.68 | $38.74 | $38.84 | $38.84 | 164,321 |
| 2024-06-04 | $39.96 | $39.97 | $39.33 | $39.68 | $39.68 | 94,503 |
| 2024-06-03 | $40.78 | $41.02 | $39.48 | $39.97 | $39.97 | 71,657 |
| 2024-05-31 | $40.00 | $40.54 | $39.85 | $40.53 | $40.53 | 131,681 |
| 2024-05-30 | $39.14 | $40.04 | $38.99 | $39.92 | $39.92 | 55,346 |
| 2024-05-29 | $39.19 | $39.49 | $38.57 | $38.98 | $38.98 | 79,741 |
| 2024-05-28 | $41.37 | $41.37 | $38.99 | $39.39 | $39.39 | 146,788 |
| 2024-05-24 | $41.00 | $41.58 | $40.78 | $41.34 | $41.34 | 46,110 |
| 2024-05-23 | $40.60 | $40.79 | $40.26 | $40.77 | $40.77 | 46,546 |
| 2024-05-22 | $40.48 | $41.10 | $40.48 | $40.60 | $40.60 | 45,591 |
| 2024-05-21 | $40.08 | $40.64 | $39.97 | $40.64 | $40.64 | 40,787 |
| 2024-05-20 | $39.76 | $41.01 | $39.63 | $40.26 | $40.26 | 79,513 |
| 2024-05-17 | $40.00 | $40.45 | $39.63 | $39.69 | $39.69 | 79,045 |
| 2024-05-16 | $39.89 | $39.91 | $39.35 | $39.91 | $39.91 | 56,086 |
| 2024-05-15 | $39.80 | $39.85 | $39.32 | $39.71 | $39.71 | 54,687 |
| 2024-05-14 | $39.07 | $39.86 | $38.88 | $39.53 | $39.53 | 74,663 |
| 2024-05-13 | $39.00 | $39.29 | $38.31 | $38.61 | $38.61 | 60,146 |
| 2024-05-10 | $38.44 | $38.94 | $38.07 | $38.92 | $38.92 | 71,403 |
| 2024-05-09 | $37.80 | $38.34 | $37.11 | $38.27 | $38.27 | 120,506 |
| 2024-05-08 | $38.82 | $38.82 | $37.72 | $37.80 | $37.80 | 67,301 |
| 2024-05-07 | $37.95 | $39.10 | $37.75 | $38.92 | $38.92 | 75,781 |
| 2024-05-06 | $38.24 | $38.70 | $37.96 | $38.00 | $38.00 | 97,833 |
| 2024-05-03 | $38.04 | $38.27 | $37.35 | $38.13 | $38.13 | 48,760 |
| 2024-05-02 | $36.62 | $37.75 | $36.37 | $37.64 | $37.64 | 73,919 |
| 2024-05-01 | $35.72 | $36.60 | $35.60 | $36.54 | $36.54 | 65,439 |
| 2024-04-30 | $35.95 | $35.97 | $35.37 | $35.54 | $35.54 | 69,878 |
| 2024-04-29 | $36.26 | $36.75 | $35.96 | $36.04 | $36.04 | 60,496 |
| 2024-04-26 | $36.30 | $36.42 | $35.58 | $36.15 | $36.15 | 44,860 |
| 2024-04-25 | $36.26 | $36.81 | $36.18 | $36.31 | $36.31 | 58,849 |
| 2024-04-24 | $36.92 | $36.93 | $36.46 | $36.59 | $36.59 | 53,340 |
| 2024-04-23 | $37.10 | $37.33 | $36.79 | $36.97 | $36.97 | 58,725 |
| 2024-04-22 | $36.91 | $37.00 | $36.44 | $36.88 | $36.88 | 49,632 |
| 2024-04-19 | $35.81 | $36.73 | $35.61 | $36.68 | $36.68 | 69,185 |
| 2024-04-18 | $35.76 | $36.53 | $35.76 | $35.93 | $35.93 | 53,903 |
| 2024-04-17 | $36.32 | $36.64 | $35.75 | $35.77 | $35.77 | 61,520 |
| 2024-04-16 | $36.75 | $36.75 | $36.21 | $36.25 | $36.25 | 58,847 |
| 2024-04-15 | $36.95 | $37.11 | $36.33 | $36.72 | $36.72 | 53,228 |
| 2024-04-12 | $37.01 | $37.56 | $36.57 | $36.94 | $36.94 | 51,502 |
| 2024-04-11 | $36.50 | $37.24 | $36.45 | $37.22 | $37.22 | 65,254 |
| 2024-04-10 | $36.50 | $36.68 | $36.16 | $36.52 | $36.52 | 64,734 |
| 2024-04-09 | $36.92 | $37.00 | $36.36 | $36.95 | $36.95 | 72,811 |
| 2024-04-08 | $36.75 | $37.11 | $36.53 | $37.05 | $37.05 | 140,814 |
| 2024-04-05 | $37.43 | $37.69 | $36.92 | $36.99 | $36.99 | 49,138 |
| 2024-04-04 | $37.74 | $37.91 | $37.18 | $37.20 | $37.20 | 64,815 |
| 2024-04-03 | $36.98 | $37.88 | $36.65 | $37.40 | $37.40 | 58,139 |
| 2024-04-02 | $37.93 | $38.21 | $36.49 | $37.25 | $37.25 | 85,081 |
| 2024-04-01 | $37.75 | $38.38 | $37.13 | $38.26 | $38.26 | 83,605 |
| 2024-03-28 | $38.03 | $38.40 | $37.75 | $37.81 | $37.81 | 64,688 |
| 2024-03-27 | $38.40 | $38.45 | $37.86 | $37.87 | $37.87 | 51,930 |
| 2024-03-26 | $38.06 | $38.48 | $37.63 | $38.17 | $38.17 | 92,384 |
| 2024-03-25 | $38.19 | $38.35 | $37.50 | $37.74 | $37.74 | 55,033 |
| 2024-03-22 | $38.30 | $38.68 | $38.03 | $38.21 | $38.21 | 44,103 |
| 2024-03-21 | $38.11 | $38.55 | $37.89 | $38.17 | $38.17 | 80,802 |
| 2024-03-20 | $37.88 | $38.40 | $37.50 | $38.14 | $38.14 | 63,852 |
| 2024-03-19 | $38.10 | $38.32 | $37.19 | $37.97 | $37.97 | 75,113 |
| 2024-03-18 | $37.72 | $38.31 | $37.42 | $37.99 | $37.99 | 105,021 |
| 2024-03-15 | $37.67 | $38.27 | $37.59 | $37.99 | $37.94 | 162,039 |
| 2024-03-14 | $38.18 | $38.18 | $37.47 | $37.90 | $37.85 | 52,054 |
| 2024-03-13 | $38.10 | $38.59 | $37.64 | $38.03 | $37.98 | 77,772 |
| 2024-03-12 | $37.70 | $38.41 | $37.25 | $38.41 | $38.36 | 71,025 |
| 2024-03-11 | $37.10 | $37.78 | $37.03 | $37.70 | $37.65 | 137,978 |
| 2024-03-08 | $36.01 | $37.47 | $35.74 | $37.38 | $37.38 | 106,388 |
| 2024-03-07 | $38.35 | $38.53 | $35.37 | $36.45 | $36.45 | 213,280 |
| 2024-03-06 | $37.30 | $37.45 | $37.02 | $37.19 | $37.19 | 72,696 |
| 2024-03-05 | $36.98 | $37.70 | $36.90 | $37.05 | $37.05 | 76,876 |
| 2024-03-04 | $37.56 | $37.69 | $36.63 | $36.92 | $36.92 | 84,119 |
| 2024-03-01 | $37.13 | $38.04 | $36.90 | $37.62 | $37.62 | 91,443 |
| 2024-02-29 | $37.38 | $37.47 | $36.98 | $37.21 | $37.21 | 89,963 |
| 2024-02-28 | $37.15 | $37.53 | $36.86 | $37.34 | $37.34 | 66,086 |
| 2024-02-27 | $36.69 | $37.47 | $36.54 | $37.37 | $37.37 | 56,705 |
| 2024-02-26 | $35.76 | $36.79 | $35.76 | $36.65 | $36.65 | 72,491 |
| 2024-02-23 | $35.64 | $35.99 | $35.64 | $35.91 | $35.91 | 45,883 |
| 2024-02-22 | $35.35 | $35.87 | $34.15 | $35.66 | $35.66 | 89,804 |
| 2024-02-21 | $35.23 | $35.53 | $35.00 | $35.48 | $35.48 | 42,258 |
| 2024-02-20 | $35.46 | $35.98 | $35.27 | $35.44 | $35.44 | 59,283 |
| 2024-02-16 | $35.78 | $36.30 | $35.45 | $35.67 | $35.67 | 60,019 |
| 2024-02-15 | $35.67 | $36.00 | $34.93 | $35.95 | $35.95 | 74,589 |
| 2024-02-14 | $35.23 | $35.79 | $35.19 | $35.67 | $35.67 | 62,814 |
| 2024-02-13 | $35.01 | $35.80 | $34.76 | $34.89 | $34.89 | 94,114 |
| 2024-02-12 | $35.46 | $35.73 | $35.08 | $35.56 | $35.56 | 50,478 |
| 2024-02-09 | $34.90 | $35.66 | $34.60 | $35.43 | $35.43 | 49,864 |
| 2024-02-08 | $34.50 | $34.91 | $34.35 | $34.68 | $34.68 | 46,129 |
| 2024-02-07 | $34.57 | $35.06 | $34.52 | $34.91 | $34.91 | 48,787 |
| 2024-02-06 | $35.57 | $35.58 | $34.19 | $34.67 | $34.67 | 65,300 |
| 2024-02-05 | $35.35 | $35.66 | $35.18 | $35.48 | $35.48 | 68,726 |
| 2024-02-02 | $35.29 | $35.87 | $34.73 | $35.62 | $35.62 | 53,933 |
| 2024-02-01 | $34.78 | $35.66 | $34.68 | $35.51 | $35.51 | 62,967 |
| 2024-01-31 | $35.36 | $35.44 | $34.58 | $34.58 | $34.58 | 75,893 |
| 2024-01-30 | $35.01 | $35.31 | $34.48 | $35.30 | $35.30 | 57,457 |
| 2024-01-29 | $34.99 | $35.20 | $34.52 | $35.18 | $35.18 | 50,183 |
| 2024-01-26 | $34.54 | $35.10 | $34.52 | $35.04 | $35.04 | 48,290 |
| 2024-01-25 | $34.20 | $34.42 | $34.00 | $34.34 | $34.34 | 56,785 |
| 2024-01-24 | $34.74 | $34.74 | $33.82 | $34.02 | $34.02 | 54,098 |
| 2024-01-23 | $34.57 | $34.77 | $34.27 | $34.38 | $34.38 | 86,378 |
| 2024-01-22 | $33.05 | $34.36 | $33.05 | $34.32 | $34.32 | 62,025 |
| 2024-01-19 | $33.81 | $33.99 | $32.77 | $33.05 | $33.05 | 89,098 |
| 2024-01-18 | $32.99 | $33.69 | $32.89 | $33.65 | $33.65 | 62,666 |
| 2024-01-17 | $32.63 | $32.98 | $32.50 | $32.91 | $32.91 | 109,341 |
| 2024-01-16 | $32.49 | $32.93 | $32.08 | $32.90 | $32.90 | 65,362 |
| 2024-01-12 | $33.02 | $33.02 | $32.48 | $32.58 | $32.58 | 60,603 |
| 2024-01-11 | $33.34 | $33.52 | $32.67 | $32.69 | $32.69 | 94,688 |
| 2024-01-10 | $32.85 | $33.57 | $32.32 | $33.45 | $33.45 | 71,906 |
| 2024-01-09 | $33.24 | $33.24 | $32.42 | $32.99 | $32.99 | 83,042 |
| 2024-01-08 | $33.63 | $33.84 | $33.42 | $33.45 | $33.45 | 65,724 |
| 2024-01-05 | $33.75 | $33.95 | $33.48 | $33.50 | $33.50 | 97,647 |
| 2024-01-04 | $33.58 | $34.17 | $33.58 | $33.99 | $33.99 | 69,310 |
| 2024-01-03 | $33.48 | $34.06 | $33.48 | $33.56 | $33.56 | 90,236 |
| 2024-01-02 | $33.97 | $33.97 | $33.46 | $33.71 | $33.71 | 112,023 |
| 2023-12-29 | $33.66 | $34.11 | $33.61 | $34.09 | $34.09 | 70,230 |
| 2023-12-28 | $33.61 | $33.99 | $33.61 | $33.75 | $33.75 | 59,755 |
| 2023-12-27 | $33.93 | $33.93 | $33.62 | $33.74 | $33.74 | 44,209 |
| 2023-12-26 | $33.83 | $34.14 | $33.66 | $33.99 | $33.99 | 54,007 |
| 2023-12-22 | $33.93 | $34.22 | $33.68 | $33.86 | $33.86 | 66,029 |
| 2023-12-21 | $34.00 | $34.00 | $33.63 | $33.84 | $33.84 | 56,440 |
| 2023-12-20 | $34.10 | $34.44 | $33.66 | $33.75 | $33.75 | 103,364 |
| 2023-12-19 | $33.73 | $34.18 | $33.26 | $34.09 | $34.09 | 153,975 |
| 2023-12-18 | $33.03 | $33.38 | $32.45 | $33.37 | $33.37 | 191,569 |
| 2023-12-15 | $32.81 | $33.06 | $32.60 | $32.84 | $32.84 | 277,942 |
| 2023-12-14 | $32.11 | $32.74 | $31.97 | $32.66 | $32.66 | 230,092 |
| 2023-12-13 | $31.42 | $32.21 | $31.20 | $32.11 | $32.11 | 193,196 |
| 2023-12-12 | $31.50 | $31.64 | $31.30 | $31.54 | $31.54 | 108,246 |
| 2023-12-11 | $31.03 | $31.80 | $31.00 | $31.58 | $31.58 | 89,869 |
| 2023-12-08 | $30.71 | $31.20 | $30.33 | $30.88 | $30.88 | 120,712 |
| 2023-12-07 | $31.16 | $31.33 | $30.51 | $30.90 | $30.90 | 94,455 |
| 2023-12-06 | $29.95 | $30.97 | $29.86 | $30.95 | $30.95 | 113,503 |
| 2023-12-05 | $30.00 | $30.77 | $27.09 | $29.78 | $29.78 | 196,389 |
| 2023-12-04 | $29.25 | $30.43 | $29.25 | $30.17 | $30.17 | 185,869 |
| 2023-12-01 | $29.30 | $29.50 | $28.01 | $29.35 | $29.35 | 111,820 |
| 2023-11-30 | $29.61 | $29.68 | $29.03 | $29.35 | $29.35 | 98,921 |
| 2023-11-29 | $29.12 | $29.53 | $28.82 | $29.45 | $29.45 | 118,837 |
| 2023-11-28 | $29.69 | $29.86 | $28.79 | $28.89 | $28.89 | 146,409 |
| 2023-11-27 | $28.71 | $29.71 | $28.45 | $29.69 | $29.69 | 95,142 |
| 2023-11-24 | $28.74 | $28.89 | $28.50 | $28.61 | $28.61 | 45,139 |
| 2023-11-22 | $28.61 | $29.00 | $28.49 | $28.63 | $28.63 | 53,240 |
| 2023-11-21 | $28.68 | $28.82 | $28.50 | $28.62 | $28.62 | 76,882 |
| 2023-11-20 | $28.16 | $28.73 | $27.93 | $28.73 | $28.73 | 75,329 |
| 2023-11-17 | $28.21 | $28.47 | $28.06 | $28.10 | $28.10 | 105,560 |
| 2023-11-16 | $28.40 | $28.56 | $28.06 | $28.17 | $28.17 | 63,811 |
| 2023-11-15 | $28.69 | $28.89 | $28.51 | $28.54 | $28.54 | 93,178 |
| 2023-11-14 | $28.95 | $28.97 | $28.52 | $28.77 | $28.77 | 91,774 |
| 2023-11-13 | $27.90 | $28.46 | $27.90 | $28.38 | $28.38 | 58,037 |
| 2023-11-10 | $27.80 | $28.27 | $27.65 | $28.17 | $28.17 | 69,462 |
| 2023-11-09 | $27.77 | $28.23 | $27.65 | $27.94 | $27.94 | 109,187 |
| 2023-11-08 | $28.85 | $28.85 | $27.71 | $27.82 | $27.82 | 61,115 |
| 2023-11-07 | $28.83 | $28.95 | $28.27 | $28.70 | $28.70 | 114,300 |
| 2023-11-06 | $28.93 | $28.93 | $28.42 | $28.80 | $28.80 | 56,077 |
| 2023-11-03 | $29.14 | $29.26 | $28.79 | $28.93 | $28.93 | 83,753 |
| 2023-11-02 | $28.60 | $28.95 | $28.46 | $28.81 | $28.81 | 79,507 |
| 2023-11-01 | $28.06 | $28.87 | $28.05 | $28.60 | $28.60 | 97,577 |
| 2023-10-31 | $27.93 | $28.70 | $27.84 | $28.05 | $28.05 | 81,249 |
| 2023-10-30 | $27.85 | $28.25 | $27.80 | $27.91 | $27.91 | 75,502 |
| 2023-10-27 | $27.80 | $27.95 | $27.65 | $27.79 | $27.79 | 78,174 |
| 2023-10-26 | $27.66 | $28.12 | $27.57 | $27.93 | $27.93 | 94,727 |
| 2023-10-25 | $27.42 | $27.94 | $27.41 | $27.61 | $27.61 | 110,937 |
| 2023-10-24 | $27.89 | $28.33 | $27.50 | $27.66 | $27.66 | 157,227 |
| 2023-10-23 | $28.69 | $28.95 | $27.48 | $27.62 | $27.62 | 149,736 |
| 2023-10-20 | $29.68 | $29.68 | $28.89 | $28.90 | $28.90 | 139,992 |
| 2023-10-19 | $29.60 | $30.38 | $29.48 | $29.68 | $29.68 | 165,140 |
| 2023-10-18 | $29.44 | $29.60 | $28.84 | $29.49 | $29.49 | 110,207 |
| 2023-10-17 | $29.25 | $29.78 | $29.00 | $29.62 | $29.62 | 175,375 |
| 2023-10-16 | $28.53 | $29.34 | $28.50 | $29.18 | $29.18 | 162,761 |
| 2023-10-13 | $26.77 | $29.42 | $26.61 | $28.60 | $28.60 | 326,592 |
| 2023-10-12 | $27.61 | $27.61 | $26.66 | $26.77 | $26.77 | 341,551 |
| 2023-10-11 | $27.05 | $27.57 | $26.73 | $27.37 | $27.37 | 204,184 |
| 2023-10-10 | $27.04 | $27.78 | $26.81 | $27.10 | $27.10 | 180,145 |
| 2023-10-09 | $27.00 | $27.10 | $26.70 | $26.86 | $26.86 | 192,901 |
| 2023-10-06 | $27.20 | $27.47 | $26.75 | $27.16 | $27.16 | 226,258 |
| 2023-10-05 | $26.72 | $28.17 | $26.72 | $26.99 | $26.99 | 336,761 |
| 2023-10-04 | $27.00 | $28.09 | $26.78 | $26.96 | $26.96 | 402,288 |
| 2023-10-03 | $21.92 | $27.40 | $21.64 | $26.74 | $26.74 | 1,132,553 |
| 2023-10-02 | $22.08 | $22.22 | $21.85 | $21.98 | $21.98 | 94,420 |
| 2023-09-29 | $22.38 | $22.44 | $21.99 | $22.05 | $22.05 | 83,856 |
| 2023-09-28 | $22.18 | $22.67 | $22.11 | $22.23 | $22.23 | 82,266 |
| 2023-09-27 | $22.04 | $22.19 | $21.95 | $22.12 | $22.12 | 98,503 |
| 2023-09-26 | $22.22 | $22.43 | $21.95 | $21.96 | $21.96 | 74,268 |
| 2023-09-25 | $22.29 | $22.51 | $22.08 | $22.38 | $22.38 | 79,307 |
| 2023-09-22 | $22.50 | $22.73 | $22.30 | $22.34 | $22.34 | 88,071 |
| 2023-09-21 | $22.63 | $22.82 | $22.48 | $22.48 | $22.48 | 79,248 |
| 2023-09-20 | $22.82 | $23.02 | $22.61 | $22.71 | $22.71 | 122,573 |
| 2023-09-19 | $23.06 | $23.06 | $22.47 | $22.70 | $22.70 | 156,975 |
| 2023-09-18 | $22.87 | $23.15 | $22.27 | $23.11 | $23.11 | 149,907 |
| 2023-09-15 | $23.10 | $23.25 | $22.44 | $22.86 | $22.86 | 217,041 |
| 2023-09-14 | $23.32 | $23.50 | $23.06 | $23.15 | $23.15 | 132,201 |
| 2023-09-13 | $23.00 | $23.40 | $23.00 | $23.15 | $23.15 | 142,481 |
| 2023-09-12 | $23.17 | $23.36 | $23.03 | $23.19 | $23.19 | 77,825 |
| 2023-09-11 | $22.96 | $23.35 | $22.85 | $23.10 | $23.10 | 102,187 |
| 2023-09-08 | $23.03 | $23.14 | $22.39 | $22.79 | $22.79 | 135,008 |
| 2023-09-07 | $23.53 | $23.72 | $23.01 | $23.11 | $23.11 | 118,483 |
| 2023-09-06 | $23.47 | $23.62 | $23.12 | $23.60 | $23.60 | 113,591 |
| 2023-09-05 | $22.89 | $23.57 | $22.64 | $23.43 | $23.43 | 134,934 |
| 2023-09-01 | $23.36 | $23.42 | $22.88 | $23.01 | $23.01 | 102,482 |
| 2023-08-31 | $23.88 | $23.91 | $23.37 | $23.38 | $23.38 | 80,813 |
| 2023-08-30 | $23.71 | $24.03 | $23.65 | $23.83 | $23.83 | 73,631 |
| 2023-08-29 | $23.28 | $23.87 | $23.28 | $23.75 | $23.75 | 62,816 |
| 2023-08-28 | $23.64 | $23.64 | $23.18 | $23.32 | $23.32 | 129,966 |
| 2023-08-25 | $23.61 | $23.73 | $23.24 | $23.65 | $23.65 | 62,120 |
| 2023-08-24 | $23.82 | $24.03 | $23.60 | $23.63 | $23.63 | 58,314 |
| 2023-08-23 | $23.42 | $23.85 | $23.27 | $23.83 | $23.83 | 65,507 |
| 2023-08-22 | $23.23 | $23.41 | $23.08 | $23.39 | $23.39 | 72,058 |
| 2023-08-21 | $23.63 | $23.63 | $22.98 | $23.30 | $23.30 | 117,118 |
| 2023-08-18 | $23.48 | $23.75 | $23.14 | $23.69 | $23.69 | 154,554 |
| 2023-08-17 | $24.21 | $24.21 | $23.53 | $23.65 | $23.65 | 106,396 |
| 2023-08-16 | $24.31 | $24.48 | $24.14 | $24.16 | $24.16 | 74,034 |
| 2023-08-15 | $24.16 | $24.43 | $23.96 | $24.36 | $24.36 | 91,554 |
| 2023-08-14 | $24.39 | $24.82 | $24.13 | $24.25 | $24.25 | 99,446 |
| 2023-08-11 | $24.72 | $24.76 | $24.21 | $24.49 | $24.49 | 123,239 |
| 2023-08-10 | $24.32 | $24.83 | $24.23 | $24.72 | $24.72 | 128,698 |
| 2023-08-09 | $24.32 | $24.53 | $24.01 | $24.33 | $24.33 | 64,762 |
| 2023-08-08 | $23.29 | $24.47 | $23.11 | $24.38 | $24.38 | 132,523 |
| 2023-08-07 | $23.01 | $23.58 | $22.95 | $23.53 | $23.53 | 98,565 |
| 2023-08-04 | $23.09 | $23.61 | $23.05 | $23.08 | $23.08 | 84,421 |
| 2023-08-03 | $22.85 | $23.22 | $22.81 | $23.17 | $23.17 | 86,121 |
| 2023-08-02 | $22.90 | $23.14 | $22.76 | $22.83 | $22.83 | 108,806 |
| 2023-08-01 | $23.71 | $23.71 | $22.96 | $23.03 | $23.03 | 86,893 |
| 2023-07-31 | $23.27 | $23.86 | $23.27 | $23.72 | $23.72 | 136,157 |
| 2023-07-28 | $23.30 | $23.53 | $23.22 | $23.27 | $23.27 | 78,973 |
| 2023-07-27 | $23.12 | $23.64 | $23.10 | $23.24 | $23.24 | 101,150 |
| 2023-07-26 | $23.23 | $23.53 | $23.05 | $23.11 | $23.11 | 77,936 |
| 2023-07-25 | $23.43 | $23.45 | $23.05 | $23.23 | $23.23 | 111,229 |
| 2023-07-24 | $23.81 | $24.08 | $23.30 | $23.38 | $23.38 | 93,951 |
| 2023-07-21 | $24.13 | $24.14 | $23.69 | $23.70 | $23.70 | 148,528 |
| 2023-07-20 | $23.74 | $24.06 | $23.55 | $24.00 | $24.00 | 127,997 |
| 2023-07-19 | $23.75 | $24.08 | $23.50 | $23.72 | $23.72 | 149,288 |
| 2023-07-18 | $23.34 | $24.08 | $23.34 | $23.73 | $23.73 | 147,381 |
| 2023-07-17 | $23.70 | $24.13 | $23.32 | $23.38 | $23.38 | 141,891 |
| 2023-07-14 | $24.44 | $24.44 | $23.46 | $23.73 | $23.73 | 145,446 |
| 2023-07-13 | $24.65 | $25.33 | $24.38 | $24.57 | $24.57 | 177,596 |
| 2023-07-12 | $24.46 | $24.98 | $24.46 | $24.66 | $24.66 | 152,474 |
| 2023-07-11 | $24.33 | $24.64 | $23.95 | $24.21 | $24.21 | 127,304 |
| 2023-07-10 | $24.75 | $25.10 | $24.28 | $24.32 | $24.32 | 134,646 |
| 2023-07-07 | $25.49 | $25.71 | $24.78 | $24.78 | $24.78 | 109,212 |
| 2023-07-06 | $25.50 | $25.61 | $25.07 | $25.55 | $25.55 | 89,379 |
| 2023-07-05 | $25.79 | $26.15 | $25.37 | $25.48 | $25.48 | 114,637 |
| 2023-07-03 | $25.94 | $26.26 | $25.83 | $26.05 | $26.05 | 39,283 |
| 2023-06-30 | $26.02 | $26.49 | $25.80 | $25.85 | $25.85 | 71,745 |
| 2023-06-29 | $26.02 | $26.53 | $26.02 | $26.17 | $26.17 | 116,024 |
| 2023-06-28 | $26.14 | $26.66 | $25.85 | $25.97 | $25.97 | 127,308 |
| 2023-06-27 | $25.52 | $26.55 | $25.52 | $26.21 | $26.21 | 111,867 |
| 2023-06-26 | $25.90 | $26.19 | $25.44 | $25.48 | $25.48 | 118,819 |
| 2023-06-23 | $26.16 | $26.57 | $25.78 | $25.93 | $25.93 | 201,338 |
| 2023-06-22 | $26.05 | $26.45 | $25.82 | $26.00 | $26.00 | 111,962 |
| 2023-06-21 | $25.96 | $26.26 | $25.51 | $26.08 | $26.08 | 181,404 |
| 2023-06-20 | $25.90 | $26.54 | $25.68 | $25.98 | $25.98 | 177,061 |
| 2023-06-16 | $26.88 | $26.88 | $25.87 | $25.95 | $25.95 | 189,901 |
| 2023-06-15 | $26.33 | $26.80 | $26.33 | $26.50 | $26.50 | 124,704 |
| 2023-06-14 | $26.59 | $27.35 | $26.27 | $26.32 | $26.32 | 123,003 |
| 2023-06-13 | $26.76 | $27.42 | $26.44 | $26.53 | $26.53 | 115,857 |
| 2023-06-12 | $27.38 | $27.63 | $26.79 | $26.86 | $26.86 | 151,461 |
| 2023-06-09 | $28.25 | $28.49 | $27.40 | $27.40 | $27.40 | 88,224 |
| 2023-06-08 | $29.26 | $29.26 | $28.21 | $28.30 | $28.30 | 106,879 |
| 2023-06-07 | $30.00 | $30.40 | $28.48 | $29.26 | $29.26 | 218,844 |
| 2023-06-06 | $31.15 | $31.63 | $28.67 | $29.96 | $29.96 | 244,100 |
| 2023-06-05 | $31.57 | $32.61 | $31.13 | $31.15 | $31.15 | 119,354 |
| 2023-06-02 | $30.36 | $31.76 | $30.08 | $31.57 | $31.57 | 238,102 |
| 2023-06-01 | $30.27 | $30.80 | $29.98 | $30.39 | $30.39 | 79,381 |
| 2023-05-31 | $30.43 | $30.62 | $29.93 | $30.39 | $30.39 | 141,657 |
| 2023-05-30 | $30.43 | $30.70 | $30.22 | $30.39 | $30.39 | 46,188 |
| 2023-05-26 | $30.85 | $31.02 | $30.17 | $30.42 | $30.42 | 66,442 |
| 2023-05-25 | $32.33 | $32.33 | $30.67 | $30.79 | $30.79 | 66,082 |
| 2023-05-24 | $33.11 | $33.15 | $32.13 | $32.41 | $32.41 | 56,505 |
| 2023-05-23 | $33.63 | $34.01 | $33.14 | $33.18 | $33.18 | 65,725 |
| 2023-05-22 | $33.79 | $34.45 | $33.49 | $33.73 | $33.73 | 92,040 |
| 2023-05-19 | $33.17 | $34.45 | $33.04 | $33.97 | $33.97 | 114,189 |
| 2023-05-18 | $32.53 | $33.05 | $32.43 | $32.92 | $32.92 | 55,142 |
| 2023-05-17 | $32.19 | $32.80 | $32.04 | $32.68 | $32.68 | 65,947 |
| 2023-05-16 | $32.37 | $32.54 | $32.20 | $32.34 | $32.34 | 38,681 |
| 2023-05-15 | $32.49 | $32.80 | $32.24 | $32.63 | $32.63 | 38,324 |
| 2023-05-12 | $32.43 | $32.65 | $32.20 | $32.57 | $32.57 | 38,785 |
| 2023-05-11 | $32.91 | $32.91 | $32.28 | $32.48 | $32.48 | 37,368 |
| 2023-05-10 | $32.80 | $33.13 | $32.42 | $33.10 | $33.10 | 65,957 |
| 2023-05-09 | $32.62 | $32.92 | $32.07 | $32.61 | $32.61 | 48,083 |
| 2023-05-08 | $33.00 | $33.00 | $32.64 | $32.78 | $32.78 | 51,188 |
| 2023-05-05 | $32.51 | $33.29 | $32.44 | $33.06 | $33.06 | 75,955 |
| 2023-05-04 | $33.14 | $33.18 | $32.26 | $32.48 | $32.48 | 78,855 |
| 2023-05-03 | $32.95 | $33.89 | $32.94 | $33.29 | $33.29 | 58,009 |
| 2023-05-02 | $33.18 | $33.19 | $32.47 | $32.77 | $32.77 | 55,522 |
| 2023-05-01 | $33.21 | $33.87 | $33.11 | $33.33 | $33.33 | 54,947 |
| 2023-04-28 | $33.47 | $33.93 | $33.02 | $33.21 | $33.21 | 78,075 |
| 2023-04-27 | $33.12 | $34.16 | $32.97 | $33.50 | $33.50 | 80,648 |
| 2023-04-26 | $32.22 | $33.13 | $32.21 | $33.00 | $33.00 | 91,178 |
| 2023-04-25 | $32.31 | $32.53 | $32.05 | $32.38 | $32.38 | 117,253 |
| 2023-04-24 | $32.43 | $32.82 | $32.31 | $32.48 | $32.48 | 63,932 |
| 2023-04-21 | $32.62 | $32.69 | $32.36 | $32.50 | $32.50 | 50,286 |
| 2023-04-20 | $32.36 | $32.73 | $32.36 | $32.49 | $32.49 | 52,536 |
| 2023-04-19 | $32.46 | $32.72 | $32.20 | $32.43 | $32.43 | 74,507 |
| 2023-04-18 | $32.56 | $32.91 | $32.42 | $32.50 | $32.50 | 65,314 |
| 2023-04-17 | $32.44 | $32.85 | $32.26 | $32.45 | $32.45 | 61,907 |
| 2023-04-14 | $32.75 | $32.94 | $32.31 | $32.31 | $32.31 | 75,115 |
| 2023-04-13 | $32.94 | $33.45 | $32.86 | $32.87 | $32.87 | 55,435 |
| 2023-04-12 | $32.97 | $33.54 | $32.77 | $32.89 | $32.89 | 54,418 |
| 2023-04-11 | $32.74 | $33.06 | $32.65 | $32.94 | $32.94 | 62,010 |
| 2023-04-10 | $32.63 | $33.10 | $32.56 | $32.71 | $32.71 | 75,639 |
| 2023-04-06 | $33.57 | $33.67 | $32.19 | $32.98 | $32.98 | 97,549 |
| 2023-04-05 | $34.41 | $34.56 | $33.37 | $33.45 | $33.45 | 78,015 |
| 2023-04-04 | $34.89 | $34.91 | $34.11 | $34.77 | $34.77 | 99,979 |
| 2023-04-03 | $34.08 | $34.58 | $33.85 | $34.56 | $34.56 | 117,229 |
| 2023-03-31 | $34.01 | $34.46 | $33.79 | $34.08 | $34.08 | 152,991 |
| 2023-03-30 | $33.74 | $34.07 | $33.37 | $33.98 | $33.98 | 61,565 |
| 2023-03-29 | $33.14 | $34.26 | $32.71 | $33.78 | $33.78 | 75,113 |
| 2023-03-28 | $33.00 | $33.73 | $33.00 | $33.13 | $33.13 | 57,055 |
| 2023-03-27 | $32.80 | $33.13 | $32.50 | $32.94 | $32.94 | 55,310 |
| 2023-03-24 | $32.70 | $33.08 | $32.48 | $32.59 | $32.59 | 61,554 |
| 2023-03-23 | $32.90 | $33.43 | $32.56 | $32.79 | $32.79 | 53,131 |
| 2023-03-22 | $34.25 | $34.25 | $32.79 | $32.86 | $32.86 | 84,703 |
| 2023-03-21 | $33.59 | $34.22 | $33.59 | $34.19 | $34.19 | 88,905 |
| 2023-03-20 | $33.94 | $34.01 | $33.08 | $33.37 | $33.37 | 76,184 |
| 2023-03-17 | $34.34 | $34.44 | $33.17 | $33.92 | $33.92 | 138,354 |
| 2023-03-16 | $32.95 | $34.86 | $32.60 | $34.23 | $34.23 | 128,621 |
| 2023-03-15 | $33.35 | $33.36 | $32.15 | $33.04 | $33.04 | 148,055 |
| 2023-03-14 | $34.11 | $35.18 | $33.69 | $33.73 | $33.73 | 159,334 |
| 2023-03-13 | $32.88 | $34.00 | $32.19 | $33.58 | $33.58 | 119,372 |
| 2023-03-10 | $32.16 | $33.96 | $32.02 | $33.10 | $33.10 | 134,024 |
| 2023-03-09 | $31.34 | $33.00 | $31.34 | $32.22 | $32.22 | 136,714 |
| 2023-03-08 | $30.85 | $30.98 | $30.13 | $30.70 | $30.70 | 78,809 |
| 2023-03-07 | $30.16 | $30.80 | $29.92 | $30.77 | $30.77 | 79,467 |
| 2023-03-06 | $30.50 | $30.74 | $29.93 | $30.20 | $30.20 | 112,101 |
| 2023-03-03 | $30.38 | $30.64 | $29.98 | $30.60 | $30.60 | 63,795 |
| 2023-03-02 | $30.17 | $30.57 | $29.91 | $30.40 | $30.40 | 79,932 |
| 2023-03-01 | $30.48 | $30.94 | $29.76 | $30.33 | $30.33 | 142,367 |
| 2023-02-28 | $29.83 | $30.85 | $29.56 | $30.41 | $30.41 | 112,693 |
| 2023-02-27 | $30.97 | $31.02 | $29.59 | $29.83 | $29.83 | 87,005 |
| 2023-02-24 | $31.36 | $31.69 | $30.65 | $30.89 | $30.89 | 79,448 |
| 2023-02-23 | $31.56 | $32.05 | $30.91 | $31.81 | $31.81 | 85,430 |
| 2023-02-22 | $30.71 | $31.75 | $30.51 | $31.39 | $31.39 | 88,220 |
| 2023-02-21 | $31.47 | $31.47 | $30.32 | $30.88 | $30.88 | 105,875 |
| 2023-02-17 | $31.59 | $32.07 | $31.19 | $31.75 | $31.75 | 154,190 |
| 2023-02-16 | $32.20 | $32.49 | $31.34 | $31.46 | $31.46 | 173,918 |
| 2023-02-15 | $32.24 | $32.71 | $32.01 | $32.69 | $32.69 | 82,842 |
| 2023-02-14 | $31.45 | $32.55 | $31.20 | $32.41 | $32.41 | 77,928 |
| 2023-02-13 | $31.28 | $31.92 | $30.57 | $31.60 | $31.60 | 74,341 |
| 2023-02-10 | $31.10 | $31.54 | $30.73 | $31.33 | $31.33 | 100,577 |
| 2023-02-09 | $31.10 | $31.22 | $30.42 | $31.13 | $31.13 | 62,489 |
| 2023-02-08 | $31.49 | $31.86 | $30.83 | $30.89 | $30.89 | 103,596 |
| 2023-02-07 | $31.47 | $31.84 | $30.98 | $31.80 | $31.80 | 89,484 |
| 2023-02-06 | $30.73 | $31.47 | $30.57 | $31.31 | $31.31 | 73,731 |
| 2023-02-03 | $31.00 | $31.33 | $30.60 | $30.93 | $30.93 | 56,996 |
| 2023-02-02 | $30.25 | $32.00 | $30.25 | $31.04 | $31.04 | 100,098 |
| 2023-02-01 | $29.44 | $30.15 | $29.12 | $29.93 | $29.93 | 62,189 |
| 2023-01-31 | $29.18 | $29.68 | $29.18 | $29.39 | $29.39 | 69,008 |
| 2023-01-30 | $29.46 | $29.72 | $29.00 | $29.16 | $29.16 | 40,972 |
| 2023-01-27 | $29.04 | $29.84 | $29.00 | $29.54 | $29.54 | 59,454 |
| 2023-01-26 | $28.97 | $29.18 | $28.72 | $29.04 | $29.04 | 37,482 |
| 2023-01-25 | $29.03 | $29.03 | $28.69 | $28.83 | $28.83 | 38,151 |
| 2023-01-24 | $28.84 | $29.39 | $28.61 | $29.25 | $29.25 | 60,740 |
| 2023-01-23 | $29.09 | $29.96 | $28.99 | $29.10 | $29.10 | 82,632 |
| 2023-01-20 | $28.32 | $28.74 | $28.16 | $28.74 | $28.74 | 82,184 |
| 2023-01-19 | $27.86 | $28.19 | $27.45 | $28.00 | $28.00 | 113,326 |
| 2023-01-18 | $27.78 | $28.26 | $27.67 | $27.95 | $27.95 | 69,464 |
| 2023-01-17 | $27.73 | $27.86 | $27.45 | $27.54 | $27.54 | 71,492 |
| 2023-01-13 | $27.49 | $27.93 | $27.38 | $27.79 | $27.79 | 51,694 |
| 2023-01-12 | $27.66 | $27.96 | $27.29 | $27.70 | $27.70 | 58,071 |
| 2023-01-11 | $27.39 | $27.73 | $27.16 | $27.61 | $27.61 | 66,213 |
| 2023-01-10 | $26.77 | $27.60 | $26.77 | $27.36 | $27.36 | 74,694 |
| 2023-01-09 | $27.34 | $27.52 | $26.74 | $26.85 | $26.85 | 77,315 |
| 2023-01-06 | $27.58 | $27.82 | $27.13 | $27.23 | $27.23 | 64,366 |
| 2023-01-05 | $27.50 | $27.87 | $26.97 | $27.42 | $27.42 | 72,154 |
| 2023-01-04 | $28.64 | $28.78 | $27.52 | $27.54 | $27.54 | 68,791 |
| 2023-01-03 | $28.35 | $28.61 | $27.93 | $28.18 | $28.18 | 73,892 |
| 2022-12-30 | $28.09 | $28.45 | $28.00 | $28.17 | $28.17 | 56,071 |
| 2022-12-29 | $27.88 | $28.64 | $27.86 | $28.23 | $28.23 | 67,818 |
| 2022-12-28 | $28.09 | $28.23 | $27.56 | $27.67 | $27.67 | 61,993 |
| 2022-12-27 | $27.92 | $28.13 | $27.65 | $28.03 | $28.03 | 89,931 |
| 2022-12-23 | $27.88 | $28.00 | $27.57 | $27.85 | $27.85 | 50,302 |
| 2022-12-22 | $28.46 | $28.46 | $27.55 | $27.95 | $27.95 | 79,071 |
| 2022-12-21 | $27.97 | $29.18 | $27.97 | $28.68 | $28.68 | 58,469 |
| 2022-12-20 | $28.25 | $28.69 | $27.74 | $27.89 | $27.89 | 128,861 |
| 2022-12-19 | $28.32 | $28.51 | $27.67 | $28.35 | $28.35 | 112,917 |
| 2022-12-16 | $28.46 | $29.08 | $27.92 | $28.01 | $28.01 | 218,014 |
| 2022-12-15 | $29.16 | $29.49 | $28.67 | $28.84 | $28.84 | 58,168 |
| 2022-12-14 | $28.83 | $29.53 | $28.60 | $29.43 | $29.43 | 128,732 |
| 2022-12-13 | $28.50 | $29.21 | $28.24 | $28.72 | $28.72 | 108,423 |
| 2022-12-12 | $29.50 | $29.78 | $27.72 | $27.92 | $27.92 | 156,471 |
| 2022-12-09 | $28.69 | $29.89 | $28.20 | $29.37 | $29.37 | 155,787 |
| 2022-12-08 | $29.81 | $29.81 | $28.32 | $28.53 | $28.53 | 118,442 |
| 2022-12-07 | $29.75 | $30.30 | $28.16 | $29.51 | $29.51 | 207,048 |
| 2022-12-06 | $27.64 | $30.35 | $27.09 | $30.00 | $30.00 | 403,330 |
| 2022-12-05 | $26.77 | $26.87 | $25.85 | $26.87 | $26.87 | 162,525 |
| 2022-12-02 | $26.44 | $26.93 | $26.04 | $26.87 | $26.87 | 66,926 |
| 2022-12-01 | $27.97 | $28.07 | $26.24 | $27.03 | $27.03 | 118,556 |
| 2022-11-30 | $26.95 | $28.09 | $26.49 | $27.95 | $27.95 | 152,962 |
| 2022-11-29 | $26.03 | $27.00 | $25.83 | $26.99 | $26.99 | 85,439 |
| 2022-11-28 | $25.99 | $26.40 | $25.76 | $26.03 | $26.03 | 67,347 |
| 2022-11-25 | $26.75 | $26.87 | $26.25 | $26.25 | $26.25 | 23,265 |
| 2022-11-23 | $26.66 | $26.95 | $26.04 | $26.62 | $26.62 | 52,462 |
| 2022-11-22 | $26.18 | $26.79 | $25.62 | $26.68 | $26.68 | 84,623 |
| 2022-11-21 | $26.89 | $27.00 | $25.78 | $25.97 | $25.97 | 110,621 |
| 2022-11-18 | $26.57 | $27.80 | $26.03 | $27.02 | $27.02 | 107,173 |
| 2022-11-17 | $25.71 | $26.55 | $25.51 | $25.99 | $25.99 | 116,918 |
| 2022-11-16 | $24.89 | $26.25 | $24.16 | $25.87 | $25.87 | 143,386 |
| 2022-11-15 | $25.36 | $25.71 | $24.90 | $25.00 | $25.00 | 112,900 |
| 2022-11-14 | $25.76 | $25.76 | $24.72 | $24.76 | $24.76 | 112,779 |
| 2022-11-11 | $26.22 | $26.37 | $25.52 | $25.80 | $25.80 | 65,570 |
| 2022-11-10 | $25.62 | $26.13 | $25.37 | $26.03 | $26.03 | 152,120 |
| 2022-11-09 | $24.64 | $25.42 | $24.40 | $24.57 | $24.57 | 88,046 |
| 2022-11-08 | $25.06 | $25.46 | $24.52 | $25.04 | $25.04 | 59,634 |
| 2022-11-07 | $24.05 | $25.22 | $24.00 | $24.86 | $24.86 | 109,503 |
| 2022-11-04 | $24.20 | $24.20 | $23.07 | $23.92 | $23.92 | 137,860 |
| 2022-11-03 | $24.52 | $24.87 | $24.06 | $24.10 | $24.10 | 102,689 |
| 2022-11-02 | $25.62 | $25.91 | $24.75 | $24.77 | $24.77 | 119,104 |
| 2022-11-01 | $26.53 | $26.53 | $25.72 | $25.72 | $25.72 | 89,557 |
| 2022-10-31 | $26.28 | $26.38 | $25.61 | $26.06 | $26.06 | 84,927 |
| 2022-10-28 | $25.50 | $26.53 | $25.22 | $26.38 | $26.38 | 138,007 |
| 2022-10-27 | $25.95 | $25.95 | $25.21 | $25.28 | $25.28 | 61,978 |
| 2022-10-26 | $25.53 | $26.26 | $25.30 | $25.80 | $25.80 | 103,292 |
| 2022-10-25 | $24.95 | $25.69 | $24.88 | $25.32 | $25.32 | 141,744 |
| 2022-10-24 | $25.37 | $25.37 | $24.52 | $24.96 | $24.96 | 98,502 |
| 2022-10-21 | $24.96 | $25.50 | $24.51 | $25.27 | $25.27 | 114,410 |
| 2022-10-20 | $24.81 | $25.19 | $24.49 | $24.86 | $24.86 | 67,730 |
| 2022-10-19 | $25.02 | $25.44 | $24.52 | $24.82 | $24.82 | 102,786 |
| 2022-10-18 | $26.92 | $27.45 | $25.14 | $25.39 | $25.39 | 115,517 |
| 2022-10-17 | $25.37 | $26.74 | $25.37 | $26.45 | $26.45 | 146,043 |
| 2022-10-14 | $27.34 | $27.77 | $24.86 | $24.93 | $24.93 | 153,545 |
| 2022-10-13 | $26.38 | $27.63 | $25.80 | $27.47 | $27.47 | 260,448 |
| 2022-10-12 | $28.02 | $28.02 | $26.97 | $26.97 | $26.97 | 128,377 |
| 2022-10-11 | $29.88 | $29.88 | $27.50 | $28.02 | $28.02 | 233,530 |
| 2022-10-10 | $30.00 | $30.20 | $28.73 | $30.00 | $30.00 | 246,887 |
| 2022-10-07 | $30.21 | $30.47 | $27.43 | $30.00 | $30.00 | 603,871 |
| 2022-10-06 | $26.77 | $27.93 | $26.77 | $27.90 | $27.90 | 183,104 |
| 2022-10-05 | $26.37 | $27.12 | $26.37 | $27.05 | $27.05 | 121,771 |
| 2022-10-04 | $25.93 | $26.75 | $25.93 | $26.54 | $26.54 | 158,310 |
| 2022-10-03 | $24.98 | $25.60 | $24.55 | $25.57 | $25.57 | 96,566 |
| 2022-09-30 | $25.02 | $25.56 | $24.79 | $24.83 | $24.83 | 99,870 |
| 2022-09-29 | $24.99 | $25.40 | $24.90 | $24.99 | $24.99 | 140,697 |
| 2022-09-28 | $24.75 | $25.49 | $24.75 | $25.38 | $25.38 | 150,258 |
| 2022-09-27 | $24.64 | $25.20 | $24.00 | $24.67 | $24.67 | 142,727 |
| 2022-09-26 | $23.68 | $24.69 | $23.68 | $24.44 | $24.44 | 159,357 |
| 2022-09-23 | $23.66 | $24.12 | $23.20 | $23.76 | $23.76 | 142,321 |
| 2022-09-22 | $24.50 | $24.93 | $23.92 | $23.96 | $23.96 | 138,326 |
| 2022-09-21 | $25.01 | $25.04 | $24.42 | $24.53 | $24.53 | 91,306 |
| 2022-09-20 | $24.80 | $25.54 | $24.79 | $24.97 | $24.97 | 55,626 |
| 2022-09-19 | $24.91 | $25.22 | $24.28 | $25.11 | $25.11 | 91,184 |
| 2022-09-16 | $24.68 | $25.28 | $24.40 | $25.11 | $25.11 | 384,354 |
| 2022-09-15 | $24.95 | $25.40 | $24.69 | $24.99 | $24.99 | 111,295 |
| 2022-09-14 | $24.73 | $25.36 | $24.39 | $24.98 | $24.98 | 116,021 |
| 2022-09-13 | $25.01 | $25.23 | $24.56 | $24.60 | $24.60 | 94,687 |
| 2022-09-12 | $25.79 | $26.00 | $25.30 | $25.54 | $25.54 | 63,684 |
| 2022-09-09 | $25.86 | $26.00 | $25.31 | $25.41 | $25.41 | 65,404 |
| 2022-09-08 | $25.47 | $26.05 | $24.65 | $25.48 | $25.48 | 336,472 |
| 2022-09-07 | $25.21 | $25.91 | $25.00 | $25.84 | $25.84 | 116,090 |
| 2022-09-06 | $25.43 | $25.61 | $24.95 | $24.98 | $24.98 | 61,771 |
| 2022-09-02 | $25.84 | $25.84 | $24.92 | $25.19 | $25.19 | 39,598 |
| 2022-09-01 | $25.32 | $25.42 | $24.82 | $25.36 | $25.36 | 70,046 |
| 2022-08-31 | $25.78 | $25.94 | $25.33 | $25.57 | $25.57 | 117,278 |
| 2022-08-30 | $25.76 | $25.85 | $25.17 | $25.76 | $25.76 | 43,328 |
| 2022-08-29 | $25.88 | $26.55 | $25.30 | $25.69 | $25.69 | 54,627 |
| 2022-08-26 | $27.06 | $27.72 | $25.91 | $26.00 | $26.00 | 54,553 |
| 2022-08-25 | $26.26 | $27.18 | $26.20 | $26.89 | $26.89 | 40,237 |
| 2022-08-24 | $25.98 | $26.44 | $25.86 | $26.28 | $26.28 | 39,611 |
| 2022-08-23 | $26.18 | $26.47 | $25.62 | $26.04 | $26.04 | 62,144 |
| 2022-08-22 | $26.46 | $26.50 | $25.58 | $26.10 | $26.10 | 54,192 |
| 2022-08-19 | $27.07 | $27.18 | $26.33 | $26.80 | $26.80 | 130,369 |
| 2022-08-18 | $26.86 | $27.41 | $26.36 | $27.31 | $27.31 | 63,553 |
| 2022-08-17 | $27.38 | $27.75 | $26.59 | $26.80 | $26.80 | 94,063 |
| 2022-08-16 | $26.71 | $28.57 | $26.50 | $27.80 | $27.80 | 85,757 |
| 2022-08-15 | $26.50 | $27.11 | $25.81 | $26.74 | $26.74 | 53,251 |
| 2022-08-12 | $26.18 | $26.73 | $25.65 | $26.68 | $26.68 | 45,590 |
| 2022-08-11 | $26.85 | $27.12 | $25.91 | $26.01 | $26.01 | 44,890 |
| 2022-08-10 | $25.81 | $27.14 | $25.81 | $26.75 | $26.75 | 82,263 |
| 2022-08-09 | $26.92 | $26.92 | $24.62 | $25.53 | $25.53 | 92,873 |
| 2022-08-08 | $26.93 | $27.54 | $26.70 | $27.19 | $27.19 | 60,644 |
| 2022-08-05 | $26.44 | $26.89 | $26.05 | $26.86 | $26.86 | 50,467 |
| 2022-08-04 | $27.50 | $27.50 | $26.28 | $26.67 | $26.67 | 35,980 |
| 2022-08-03 | $26.77 | $27.50 | $26.75 | $27.35 | $27.35 | 58,123 |
| 2022-08-02 | $26.25 | $26.82 | $25.74 | $26.74 | $26.74 | 49,025 |
| 2022-08-01 | $25.91 | $26.43 | $25.53 | $26.37 | $26.37 | 134,642 |
| 2022-07-29 | $26.46 | $26.46 | $25.60 | $26.03 | $26.03 | 105,216 |
| 2022-07-28 | $26.45 | $26.53 | $25.56 | $26.17 | $26.17 | 130,748 |
| 2022-07-27 | $25.51 | $26.48 | $25.26 | $26.40 | $26.40 | 63,693 |
| 2022-07-26 | $25.86 | $25.97 | $25.24 | $25.45 | $25.45 | 57,256 |
| 2022-07-25 | $26.24 | $26.24 | $25.44 | $25.80 | $25.80 | 67,546 |
| 2022-07-22 | $26.74 | $26.74 | $25.71 | $26.07 | $26.07 | 67,943 |
| 2022-07-21 | $26.49 | $26.84 | $26.04 | $26.83 | $26.83 | 56,302 |
| 2022-07-20 | $26.30 | $26.88 | $26.30 | $26.74 | $26.74 | 127,833 |
| 2022-07-19 | $25.50 | $26.39 | $24.88 | $26.21 | $26.21 | 71,663 |
| 2022-07-18 | $25.56 | $25.83 | $24.99 | $25.14 | $25.14 | 56,775 |
| 2022-07-15 | $25.68 | $25.68 | $24.88 | $25.11 | $25.11 | 84,124 |
| 2022-07-14 | $24.55 | $25.38 | $24.40 | $25.23 | $25.23 | 111,291 |
| 2022-07-13 | $24.38 | $25.28 | $24.18 | $25.08 | $25.08 | 99,082 |
| 2022-07-12 | $24.71 | $25.22 | $24.54 | $24.69 | $24.69 | 176,473 |
| 2022-07-11 | $24.81 | $25.19 | $24.55 | $24.74 | $24.74 | 123,174 |
| 2022-07-08 | $25.14 | $25.49 | $24.73 | $25.02 | $25.02 | 128,090 |
| 2022-07-07 | $25.19 | $25.73 | $24.85 | $25.49 | $25.49 | 117,848 |
| 2022-07-06 | $25.11 | $25.36 | $24.37 | $24.99 | $24.99 | 115,382 |
| 2022-07-05 | $23.87 | $25.03 | $23.59 | $25.02 | $25.02 | 103,302 |
| 2022-07-01 | $25.27 | $25.50 | $24.23 | $24.46 | $24.46 | 70,902 |
| 2022-06-30 | $24.35 | $25.33 | $24.32 | $25.15 | $25.15 | 131,459 |
| 2022-06-29 | $24.90 | $25.34 | $24.60 | $25.06 | $25.06 | 144,317 |
| 2022-06-28 | $26.13 | $26.20 | $24.86 | $25.06 | $25.06 | 73,110 |
| 2022-06-27 | $25.36 | $26.02 | $24.83 | $25.72 | $25.72 | 71,883 |
| 2022-06-24 | $25.62 | $25.92 | $24.87 | $25.10 | $25.10 | 163,139 |
| 2022-06-23 | $25.19 | $25.74 | $24.85 | $25.37 | $25.37 | 276,966 |
| 2022-06-22 | $24.50 | $25.84 | $24.50 | $25.10 | $25.10 | 137,759 |
| 2022-06-21 | $23.32 | $25.17 | $23.10 | $25.13 | $25.13 | 207,943 |
| 2022-06-17 | $22.30 | $22.88 | $22.22 | $22.83 | $22.83 | 565,295 |
| 2022-06-16 | $22.34 | $22.34 | $21.68 | $22.15 | $22.15 | 229,666 |
| 2022-06-15 | $22.60 | $23.72 | $22.60 | $23.29 | $23.29 | 207,154 |
| 2022-06-14 | $22.70 | $23.64 | $22.40 | $22.66 | $22.66 | 192,232 |
| 2022-06-13 | $23.19 | $23.35 | $22.06 | $22.52 | $22.52 | 284,713 |
| 2022-06-10 | $23.61 | $24.53 | $23.50 | $24.28 | $24.28 | 149,100 |
| 2022-06-09 | $25.21 | $25.27 | $23.73 | $23.85 | $23.85 | 126,413 |
| 2022-06-08 | $25.07 | $26.21 | $24.92 | $25.47 | $25.47 | 122,116 |
| 2022-06-07 | $25.01 | $25.44 | $24.46 | $25.03 | $25.03 | 159,907 |
| 2022-06-06 | $28.07 | $28.07 | $25.33 | $25.43 | $25.43 | 240,259 |
| 2022-06-03 | $29.74 | $30.13 | $27.49 | $27.94 | $27.94 | 243,915 |
| 2022-06-02 | $28.35 | $30.04 | $28.11 | $29.74 | $29.74 | 157,035 |
| 2022-06-01 | $27.96 | $29.47 | $27.88 | $28.42 | $28.42 | 148,451 |
| 2022-05-31 | $28.20 | $28.59 | $27.34 | $27.56 | $27.56 | 141,282 |
| 2022-05-27 | $27.96 | $28.46 | $27.83 | $28.21 | $28.21 | 80,019 |
| 2022-05-26 | $27.46 | $27.98 | $27.35 | $27.58 | $27.58 | 81,606 |
| 2022-05-25 | $26.82 | $27.60 | $26.71 | $27.06 | $27.06 | 94,435 |
| 2022-05-24 | $27.04 | $27.09 | $26.22 | $26.89 | $26.89 | 201,414 |
| 2022-05-23 | $27.44 | $27.54 | $26.68 | $27.31 | $27.31 | 133,819 |
| 2022-05-20 | $26.54 | $27.37 | $25.79 | $27.23 | $27.23 | 139,456 |
| 2022-05-19 | $26.00 | $26.70 | $25.82 | $26.03 | $26.03 | 128,888 |
| 2022-05-18 | $27.33 | $27.61 | $26.00 | $26.06 | $26.06 | 95,550 |
| 2022-05-17 | $27.44 | $27.92 | $26.98 | $27.83 | $27.83 | 77,816 |
| 2022-05-16 | $27.04 | $28.26 | $26.58 | $26.93 | $26.93 | 103,299 |
| 2022-05-13 | $27.69 | $28.30 | $27.11 | $27.22 | $27.22 | 107,067 |
| 2022-05-12 | $26.20 | $28.07 | $25.88 | $27.14 | $27.14 | 132,004 |
| 2022-05-11 | $26.42 | $27.49 | $26.00 | $26.33 | $26.33 | 144,476 |
| 2022-05-10 | $27.62 | $27.62 | $26.17 | $26.50 | $26.50 | 146,529 |
| 2022-05-09 | $27.41 | $27.83 | $26.25 | $27.16 | $27.16 | 245,719 |
| 2022-05-06 | $27.80 | $29.34 | $27.50 | $28.05 | $28.05 | 120,238 |
| 2022-05-05 | $27.45 | $28.33 | $26.30 | $28.29 | $28.29 | 191,938 |
| 2022-05-04 | $27.49 | $28.02 | $26.30 | $27.79 | $27.79 | 176,432 |
| 2022-05-03 | $27.68 | $27.87 | $26.94 | $27.49 | $27.49 | 121,963 |
| 2022-05-02 | $26.48 | $27.79 | $26.40 | $27.69 | $27.69 | 252,622 |
| 2022-04-29 | $27.31 | $28.17 | $26.36 | $26.48 | $26.48 | 164,548 |
| 2022-04-28 | $27.66 | $28.00 | $26.66 | $27.65 | $27.65 | 151,850 |
| 2022-04-27 | $27.68 | $28.48 | $27.10 | $27.15 | $27.15 | 178,309 |
| 2022-04-26 | $28.19 | $28.19 | $27.11 | $27.47 | $27.47 | 158,690 |
| 2022-04-25 | $27.70 | $29.14 | $27.70 | $28.72 | $28.72 | 205,701 |
| 2022-04-22 | $29.03 | $29.47 | $27.56 | $28.18 | $28.18 | 215,345 |
| 2022-04-21 | $30.80 | $31.06 | $28.66 | $29.04 | $29.04 | 239,860 |
| 2022-04-20 | $31.30 | $31.51 | $30.32 | $30.37 | $30.37 | 80,589 |
| 2022-04-19 | $30.64 | $31.44 | $30.00 | $30.91 | $30.91 | 132,110 |
| 2022-04-18 | $30.84 | $31.15 | $30.21 | $30.72 | $30.72 | 123,135 |
| 2022-04-14 | $32.50 | $32.50 | $30.95 | $30.95 | $30.95 | 176,398 |
| 2022-04-13 | $32.07 | $32.97 | $31.80 | $32.48 | $32.48 | 63,658 |
| 2022-04-12 | $32.40 | $33.50 | $31.56 | $31.78 | $31.78 | 119,062 |
| 2022-04-11 | $31.72 | $32.53 | $31.11 | $32.05 | $32.05 | 134,631 |
| 2022-04-08 | $31.97 | $32.51 | $31.60 | $31.72 | $31.72 | 101,740 |
| 2022-04-07 | $32.27 | $33.07 | $31.61 | $32.17 | $32.17 | 99,105 |
| 2022-04-06 | $33.01 | $33.43 | $31.66 | $32.25 | $32.25 | 153,238 |
| 2022-04-05 | $34.80 | $35.23 | $33.15 | $33.35 | $33.35 | 95,961 |
| 2022-04-04 | $35.57 | $35.92 | $34.61 | $34.80 | $34.80 | 130,739 |
| 2022-04-01 | $34.42 | $35.68 | $34.42 | $35.55 | $35.55 | 71,060 |
| 2022-03-31 | $34.43 | $34.96 | $33.93 | $34.09 | $34.09 | 111,363 |
| 2022-03-30 | $35.37 | $35.63 | $34.06 | $34.21 | $34.21 | 80,065 |
| 2022-03-29 | $34.99 | $36.03 | $34.99 | $35.76 | $35.76 | 74,822 |
| 2022-03-28 | $34.29 | $34.54 | $33.43 | $34.28 | $34.28 | 85,823 |
| 2022-03-25 | $35.85 | $35.85 | $33.95 | $34.24 | $34.24 | 109,977 |
| 2022-03-24 | $35.70 | $35.90 | $34.52 | $35.85 | $35.85 | 89,449 |
| 2022-03-23 | $36.15 | $36.56 | $35.29 | $35.35 | $35.35 | 79,770 |
| 2022-03-22 | $36.24 | $37.77 | $36.00 | $36.61 | $36.61 | 160,971 |
| 2022-03-21 | $37.09 | $37.36 | $35.44 | $35.79 | $35.79 | 114,611 |
| 2022-03-18 | $35.81 | $37.08 | $35.63 | $37.06 | $37.06 | 914,724 |
| 2022-03-17 | $35.43 | $36.87 | $35.14 | $35.75 | $35.75 | 181,522 |
| 2022-03-16 | $33.50 | $35.96 | $33.50 | $35.81 | $35.81 | 202,600 |
| 2022-03-15 | $31.88 | $33.13 | $31.42 | $32.98 | $32.98 | 146,134 |
| 2022-03-14 | $31.77 | $32.12 | $30.85 | $31.75 | $31.75 | 161,166 |
| 2022-03-11 | $33.62 | $33.97 | $31.32 | $31.38 | $31.38 | 158,791 |
| 2022-03-10 | $33.29 | $33.91 | $32.59 | $33.33 | $33.33 | 123,803 |
| 2022-03-09 | $33.16 | $34.44 | $32.50 | $34.22 | $34.22 | 246,317 |
| 2022-03-08 | $31.00 | $35.25 | $29.50 | $32.22 | $32.22 | 341,777 |
| 2022-03-07 | $33.02 | $33.65 | $31.52 | $31.80 | $31.80 | 200,222 |
| 2022-03-04 | $34.91 | $35.25 | $32.10 | $32.87 | $32.87 | 181,912 |
| 2022-03-03 | $36.15 | $36.95 | $35.08 | $35.69 | $35.69 | 163,966 |
| 2022-03-02 | $35.70 | $36.65 | $35.39 | $36.02 | $36.02 | 126,525 |
| 2022-03-01 | $35.98 | $36.76 | $34.00 | $35.55 | $35.55 | 302,673 |
| 2022-02-28 | $36.52 | $36.52 | $34.94 | $36.06 | $36.06 | 250,897 |
| 2022-02-25 | $35.86 | $37.19 | $35.66 | $36.87 | $36.87 | 125,345 |
| 2022-02-24 | $32.35 | $35.84 | $31.41 | $35.71 | $35.71 | 181,955 |
| 2022-02-23 | $35.16 | $35.98 | $33.68 | $33.82 | $33.82 | 127,476 |
| 2022-02-22 | $37.07 | $37.75 | $34.29 | $34.80 | $34.80 | 313,837 |
| 2022-02-18 | $39.49 | $39.80 | $37.90 | $37.98 | $37.98 | 118,806 |
| 2022-02-17 | $40.64 | $41.05 | $39.68 | $39.76 | $39.76 | 90,823 |
| 2022-02-16 | $40.70 | $41.39 | $39.97 | $40.88 | $40.88 | 69,603 |
| 2022-02-15 | $40.58 | $41.63 | $40.43 | $40.95 | $40.95 | 79,211 |
| 2022-02-14 | $40.21 | $40.60 | $38.92 | $39.77 | $39.77 | 99,719 |
| 2022-02-11 | $41.86 | $42.46 | $39.77 | $40.32 | $40.32 | 66,290 |
| 2022-02-10 | $41.50 | $43.08 | $41.24 | $41.74 | $41.74 | 177,384 |
| 2022-02-09 | $41.50 | $43.14 | $41.44 | $42.96 | $42.96 | 101,105 |
| 2022-02-08 | $38.56 | $40.99 | $38.56 | $40.94 | $40.94 | 169,495 |
| 2022-02-07 | $37.38 | $39.20 | $37.38 | $38.60 | $38.60 | 140,872 |
| 2022-02-04 | $35.77 | $37.98 | $35.21 | $37.25 | $37.25 | 96,456 |
| 2022-02-03 | $37.05 | $37.94 | $35.79 | $36.02 | $36.02 | 108,852 |
| 2022-02-02 | $38.70 | $39.58 | $37.11 | $37.55 | $37.55 | 154,297 |
| 2022-02-01 | $37.60 | $38.90 | $36.60 | $38.65 | $38.65 | 179,121 |
| 2022-01-31 | $35.93 | $37.60 | $35.93 | $37.53 | $37.53 | 129,606 |
| 2022-01-28 | $34.91 | $36.52 | $34.91 | $36.45 | $36.45 | 97,376 |
| 2022-01-27 | $35.27 | $35.93 | $34.66 | $35.03 | $35.03 | 177,870 |
| 2022-01-26 | $36.51 | $37.20 | $34.52 | $35.09 | $35.09 | 137,700 |
| 2022-01-25 | $35.29 | $36.50 | $34.78 | $35.90 | $35.90 | 166,206 |
| 2022-01-24 | $33.46 | $36.69 | $32.78 | $36.38 | $36.38 | 275,253 |
| 2022-01-21 | $33.98 | $35.68 | $33.58 | $34.30 | $34.30 | 243,406 |
| 2022-01-20 | $36.15 | $37.19 | $34.48 | $34.51 | $34.51 | 176,610 |
| 2022-01-19 | $36.16 | $36.43 | $34.50 | $35.97 | $35.97 | 317,527 |
| 2022-01-18 | $39.86 | $39.86 | $36.05 | $36.12 | $36.12 | 294,604 |
| 2022-01-14 | $40.00 | $40.69 | $39.54 | $40.61 | $40.61 | 136,740 |
| 2022-01-13 | $41.59 | $42.36 | $40.28 | $40.51 | $40.51 | 80,661 |
| 2022-01-12 | $42.50 | $43.72 | $41.54 | $41.66 | $41.66 | 100,433 |
| 2022-01-11 | $41.69 | $42.83 | $41.23 | $42.43 | $42.43 | 119,430 |
| 2022-01-10 | $41.13 | $41.84 | $40.04 | $41.78 | $41.78 | 211,900 |
| 2022-01-07 | $41.51 | $42.04 | $40.36 | $41.73 | $41.73 | 165,015 |
| 2022-01-06 | $43.60 | $44.71 | $41.55 | $41.74 | $41.74 | 155,927 |
| 2022-01-05 | $45.65 | $46.70 | $43.32 | $43.57 | $43.57 | 182,768 |
| 2022-01-04 | $44.48 | $45.66 | $43.91 | $45.52 | $45.52 | 129,252 |
| 2022-01-03 | $44.35 | $45.19 | $43.73 | $44.39 | $44.39 | 111,045 |
| 2021-12-31 | $44.31 | $45.10 | $44.01 | $44.16 | $44.16 | 81,519 |
| 2021-12-30 | $43.69 | $45.22 | $43.33 | $44.57 | $44.57 | 87,119 |
| 2021-12-29 | $44.00 | $44.84 | $42.88 | $43.76 | $43.76 | 103,823 |
| 2021-12-28 | $44.85 | $45.14 | $43.64 | $44.01 | $44.01 | 94,649 |
| 2021-12-27 | $44.48 | $45.16 | $43.59 | $45.10 | $45.10 | 81,627 |
| 2021-12-23 | $44.81 | $45.23 | $43.62 | $44.31 | $44.31 | 82,522 |
| 2021-12-22 | $43.85 | $45.18 | $43.85 | $44.75 | $44.75 | 97,858 |
| 2021-12-21 | $43.17 | $44.81 | $43.08 | $44.09 | $44.09 | 163,552 |
| 2021-12-20 | $42.78 | $42.82 | $41.41 | $42.18 | $42.18 | 235,809 |
| 2021-12-17 | $44.58 | $45.19 | $42.81 | $43.50 | $43.50 | 581,701 |
| 2021-12-16 | $46.90 | $48.00 | $44.51 | $44.68 | $44.68 | 241,401 |
| 2021-12-15 | $43.94 | $46.25 | $43.01 | $46.08 | $46.08 | 228,215 |
| 2021-12-14 | $43.62 | $46.12 | $42.74 | $43.72 | $43.72 | 182,887 |
| 2021-12-13 | $44.28 | $46.01 | $43.39 | $44.57 | $44.57 | 286,797 |
| 2021-12-10 | $44.65 | $45.10 | $42.57 | $43.77 | $43.77 | 183,797 |
| 2021-12-09 | $46.19 | $48.44 | $43.62 | $44.06 | $44.06 | 333,247 |
| 2021-12-08 | $47.37 | $48.94 | $45.34 | $46.18 | $46.18 | 597,110 |
| 2021-12-07 | $49.50 | $50.81 | $49.12 | $50.08 | $50.08 | 205,941 |
| 2021-12-06 | $47.31 | $48.70 | $45.80 | $48.12 | $48.12 | 203,829 |
| 2021-12-03 | $48.04 | $48.04 | $45.24 | $47.29 | $47.29 | 260,909 |
| 2021-12-02 | $50.06 | $50.42 | $47.01 | $48.14 | $48.14 | 273,664 |
| 2021-12-01 | $55.91 | $56.88 | $49.44 | $49.63 | $49.63 | 370,619 |
| 2021-11-30 | $56.33 | $56.33 | $52.26 | $54.28 | $54.28 | 691,828 |
| 2021-11-29 | $59.55 | $59.55 | $55.92 | $57.03 | $57.03 | 179,682 |
| 2021-11-26 | $58.56 | $59.69 | $56.51 | $58.51 | $58.51 | 119,671 |
| 2021-11-24 | $60.82 | $61.87 | $60.18 | $60.78 | $60.78 | 135,382 |
| 2021-11-23 | $60.69 | $62.49 | $58.61 | $61.08 | $61.08 | 155,752 |
| 2021-11-22 | $63.27 | $63.85 | $60.22 | $61.53 | $61.53 | 124,892 |
| 2021-11-19 | $61.28 | $63.92 | $60.95 | $62.43 | $62.43 | 170,701 |
| 2021-11-18 | $64.15 | $65.15 | $61.38 | $62.46 | $62.46 | 335,458 |
| 2021-11-17 | $65.38 | $65.38 | $62.66 | $64.32 | $64.32 | 168,664 |
| 2021-11-16 | $65.70 | $67.30 | $64.92 | $65.48 | $65.48 | 134,620 |
| 2021-11-15 | $66.00 | $66.94 | $63.90 | $65.68 | $65.68 | 251,808 |
| 2021-11-12 | $62.36 | $66.49 | $62.14 | $66.40 | $66.40 | 247,552 |
| 2021-11-11 | $59.56 | $63.96 | $58.91 | $61.66 | $61.66 | 207,054 |
| 2021-11-10 | $58.64 | $59.72 | $57.60 | $59.31 | $59.31 | 125,546 |
| 2021-11-09 | $59.10 | $59.83 | $57.15 | $59.24 | $59.24 | 163,824 |
| 2021-11-08 | $57.00 | $59.27 | $56.72 | $59.00 | $59.00 | 160,466 |
| 2021-11-05 | $56.16 | $56.89 | $54.55 | $56.53 | $56.53 | 184,170 |
| 2021-11-04 | $52.95 | $55.66 | $52.80 | $55.43 | $55.43 | 199,916 |
| 2021-11-03 | $50.83 | $52.94 | $50.75 | $52.61 | $52.61 | 134,766 |
| 2021-11-02 | $51.61 | $52.75 | $50.11 | $50.70 | $50.70 | 183,846 |
| 2021-11-01 | $48.85 | $51.99 | $48.47 | $51.43 | $51.43 | 173,342 |
| 2021-10-29 | $45.65 | $48.46 | $45.03 | $48.37 | $48.37 | 213,456 |
| 2021-10-28 | $46.71 | $47.69 | $45.79 | $47.04 | $47.04 | 93,326 |
| 2021-10-27 | $46.06 | $47.52 | $45.90 | $46.51 | $46.51 | 116,746 |
| 2021-10-26 | $46.99 | $47.70 | $45.73 | $46.65 | $46.65 | 159,579 |
| 2021-10-25 | $47.10 | $47.92 | $46.10 | $46.96 | $46.96 | 120,217 |
| 2021-10-22 | $48.00 | $48.36 | $46.60 | $47.29 | $47.29 | 93,949 |
| 2021-10-21 | $47.33 | $48.86 | $47.00 | $48.05 | $48.05 | 111,258 |
| 2021-10-20 | $50.26 | $50.26 | $47.69 | $47.86 | $47.86 | 111,461 |
| 2021-10-19 | $49.50 | $49.54 | $47.94 | $48.53 | $48.53 | 112,241 |
| 2021-10-18 | $49.88 | $51.09 | $48.88 | $49.35 | $49.35 | 121,298 |
| 2021-10-15 | $52.90 | $52.90 | $50.00 | $50.12 | $50.12 | 218,120 |
| 2021-10-14 | $52.46 | $52.52 | $50.81 | $51.64 | $51.64 | 150,374 |
| 2021-10-13 | $51.95 | $53.20 | $50.78 | $51.28 | $51.28 | 285,404 |
| 2021-10-12 | $51.51 | $52.48 | $50.72 | $51.81 | $51.81 | 192,480 |
| 2021-10-11 | $50.87 | $52.16 | $50.52 | $51.68 | $51.68 | 177,345 |
| 2021-10-08 | $50.10 | $51.80 | $49.36 | $50.51 | $50.51 | 282,418 |
| 2021-10-07 | $45.50 | $50.30 | $45.45 | $49.73 | $49.73 | 495,900 |
| 2021-10-06 | $43.43 | $45.48 | $42.40 | $44.39 | $44.39 | 199,918 |
| 2021-10-05 | $43.63 | $45.28 | $43.00 | $44.96 | $44.96 | 152,276 |
| 2021-10-04 | $43.58 | $43.78 | $41.86 | $43.34 | $43.34 | 151,032 |
| 2021-10-01 | $41.88 | $43.90 | $40.15 | $43.59 | $43.59 | 189,029 |
| 2021-09-30 | $42.60 | $44.88 | $41.79 | $41.95 | $41.95 | 295,565 |
| 2021-09-29 | $41.95 | $42.26 | $41.07 | $41.44 | $41.44 | 150,773 |
| 2021-09-28 | $43.42 | $43.60 | $41.50 | $41.63 | $41.63 | 141,233 |
| 2021-09-27 | $44.49 | $45.26 | $43.92 | $44.17 | $44.17 | 99,226 |
| 2021-09-24 | $43.48 | $44.84 | $42.36 | $44.44 | $44.44 | 107,066 |
| 2021-09-23 | $42.63 | $44.93 | $41.93 | $44.42 | $44.42 | 127,325 |
| 2021-09-22 | $41.18 | $42.43 | $40.73 | $41.96 | $41.96 | 126,192 |
| 2021-09-21 | $40.50 | $41.19 | $40.16 | $40.72 | $40.72 | 193,487 |
| 2021-09-20 | $44.00 | $44.00 | $40.10 | $40.41 | $40.41 | 328,424 |
| 2021-09-17 | $46.01 | $47.24 | $44.71 | $45.70 | $45.70 | 403,831 |
| 2021-09-16 | $45.06 | $46.17 | $44.35 | $45.99 | $45.99 | 124,814 |
| 2021-09-15 | $45.58 | $45.70 | $44.09 | $44.93 | $44.93 | 118,029 |
| 2021-09-14 | $45.36 | $46.04 | $44.33 | $45.06 | $45.06 | 94,846 |
| 2021-09-13 | $46.24 | $46.61 | $44.22 | $45.37 | $45.37 | 101,840 |
| 2021-09-10 | $45.14 | $46.67 | $44.57 | $45.71 | $45.71 | 160,933 |
| 2021-09-09 | $43.75 | $46.44 | $43.32 | $44.54 | $44.54 | 123,875 |
| 2021-09-08 | $44.20 | $44.95 | $43.13 | $44.41 | $44.41 | 260,799 |
| 2021-09-07 | $44.17 | $46.02 | $44.09 | $44.22 | $44.22 | 143,611 |
| 2021-09-03 | $45.05 | $45.86 | $44.04 | $44.40 | $44.40 | 116,386 |
| 2021-09-02 | $45.97 | $45.97 | $44.18 | $45.62 | $45.62 | 169,066 |
| 2021-09-01 | $43.61 | $46.08 | $41.31 | $45.63 | $45.63 | 224,825 |
| 2021-08-31 | $43.00 | $44.46 | $41.95 | $43.48 | $43.48 | 165,021 |
| 2021-08-30 | $45.25 | $45.57 | $43.10 | $43.87 | $43.87 | 172,380 |
| 2021-08-27 | $43.92 | $45.47 | $43.92 | $45.16 | $45.16 | 184,856 |
| 2021-08-26 | $45.38 | $45.38 | $43.00 | $43.89 | $43.89 | 224,075 |
| 2021-08-25 | $46.32 | $47.68 | $44.76 | $45.61 | $45.61 | 230,764 |
| 2021-08-24 | $44.40 | $46.25 | $43.52 | $46.13 | $46.13 | 274,534 |
| 2021-08-23 | $44.10 | $45.72 | $42.71 | $44.34 | $44.34 | 321,870 |
| 2021-08-20 | $42.43 | $45.10 | $42.00 | $43.92 | $43.92 | 338,091 |
| 2021-08-19 | $42.32 | $45.25 | $41.85 | $42.71 | $42.71 | 292,959 |
| 2021-08-18 | $46.75 | $47.71 | $43.47 | $44.01 | $44.01 | 446,895 |
| 2021-08-17 | $53.43 | $53.43 | $45.25 | $48.26 | $48.26 | 587,844 |
| 2021-08-16 | $56.73 | $57.09 | $53.60 | $54.49 | $54.49 | 283,329 |
| 2021-08-13 | $54.64 | $57.10 | $54.48 | $55.91 | $55.91 | 222,434 |
| 2021-08-12 | $54.30 | $55.15 | $52.58 | $54.56 | $54.56 | 138,629 |
| 2021-08-11 | $55.00 | $55.10 | $52.20 | $54.00 | $54.00 | 166,591 |
| 2021-08-10 | $53.02 | $55.12 | $53.02 | $54.59 | $54.59 | 194,169 |
| 2021-08-09 | $52.45 | $53.42 | $51.60 | $52.65 | $52.65 | 124,927 |
| 2021-08-06 | $53.08 | $53.10 | $51.45 | $52.43 | $52.43 | 130,842 |
| 2021-08-05 | $49.84 | $52.41 | $49.45 | $51.30 | $51.30 | 143,578 |
| 2021-08-04 | $50.68 | $51.92 | $48.62 | $49.69 | $49.69 | 211,788 |
| 2021-08-03 | $52.00 | $52.23 | $50.16 | $50.68 | $50.68 | 141,737 |
| 2021-08-02 | $50.39 | $53.09 | $50.26 | $51.78 | $51.78 | 268,658 |
| 2021-07-30 | $53.06 | $53.19 | $49.28 | $49.80 | $49.80 | 228,908 |
| 2021-07-29 | $51.04 | $53.68 | $50.06 | $53.12 | $53.12 | 268,201 |
| 2021-07-28 | $48.07 | $50.88 | $48.00 | $50.03 | $50.03 | 180,186 |
| 2021-07-27 | $50.82 | $51.18 | $46.70 | $47.82 | $47.82 | 207,060 |
| 2021-07-26 | $49.84 | $52.50 | $49.44 | $51.32 | $51.32 | 214,969 |
| 2021-07-23 | $48.70 | $49.43 | $48.03 | $49.32 | $49.32 | 99,311 |
| 2021-07-22 | $49.73 | $50.85 | $47.21 | $48.31 | $48.31 | 191,271 |
| 2021-07-21 | $47.00 | $49.94 | $46.67 | $49.73 | $49.73 | 245,659 |
| 2021-07-20 | $43.96 | $46.88 | $43.34 | $46.12 | $46.12 | 203,270 |
| 2021-07-19 | $42.60 | $44.97 | $41.43 | $43.34 | $43.34 | 253,075 |
| 2021-07-16 | $47.64 | $48.04 | $44.29 | $45.02 | $45.02 | 205,535 |
| 2021-07-15 | $46.21 | $47.44 | $45.88 | $46.80 | $46.80 | 140,792 |
| 2021-07-14 | $50.03 | $50.48 | $46.38 | $46.61 | $46.61 | 213,742 |
| 2021-07-13 | $48.11 | $50.69 | $47.75 | $49.04 | $49.04 | 311,661 |
| 2021-07-12 | $47.81 | $52.58 | $46.07 | $49.46 | $49.46 | 658,011 |
| 2021-07-09 | $44.63 | $49.51 | $43.70 | $47.90 | $47.90 | 360,709 |
| 2021-07-08 | $43.34 | $44.91 | $43.20 | $43.88 | $43.88 | 263,612 |
| 2021-07-07 | $44.40 | $44.40 | $43.06 | $43.90 | $43.90 | 245,265 |
| 2021-07-06 | $45.38 | $45.94 | $43.64 | $44.24 | $44.24 | 384,635 |
| 2021-07-02 | $46.52 | $48.84 | $45.10 | $45.38 | $45.38 | 1,253,213 |
| 2021-07-01 | $37.57 | $40.33 | $36.97 | $39.33 | $39.33 | 299,110 |
| 2021-06-30 | $36.21 | $37.45 | $36.21 | $36.96 | $36.96 | 138,954 |
| 2021-06-29 | $36.78 | $36.78 | $36.24 | $36.48 | $36.48 | 70,009 |
| 2021-06-28 | $36.24 | $36.98 | $36.06 | $36.30 | $36.30 | 81,645 |
| 2021-06-25 | $37.45 | $37.45 | $36.11 | $36.29 | $36.29 | 329,374 |
| 2021-06-24 | $37.70 | $37.90 | $36.59 | $37.59 | $37.59 | 87,034 |
| 2021-06-23 | $37.87 | $39.46 | $37.19 | $37.28 | $37.28 | 139,929 |
| 2021-06-22 | $36.64 | $37.78 | $35.77 | $37.74 | $37.74 | 135,157 |
| 2021-06-21 | $34.88 | $36.89 | $34.52 | $36.81 | $36.81 | 130,289 |
| 2021-06-18 | $33.89 | $34.63 | $33.66 | $34.52 | $34.52 | 401,401 |
| 2021-06-17 | $34.87 | $34.87 | $33.60 | $34.62 | $34.62 | 190,454 |
| 2021-06-16 | $35.19 | $35.42 | $34.50 | $35.34 | $35.34 | 136,341 |
| 2021-06-15 | $34.92 | $35.55 | $34.03 | $35.47 | $35.47 | 133,611 |
| 2021-06-14 | $37.80 | $37.89 | $34.58 | $35.22 | $35.22 | 205,147 |
| 2021-06-11 | $35.64 | $37.92 | $35.27 | $37.80 | $37.80 | 204,042 |
| 2021-06-10 | $41.76 | $41.87 | $33.41 | $34.55 | $34.55 | 587,587 |
| 2021-06-09 | $40.21 | $41.68 | $40.06 | $41.00 | $41.00 | 225,678 |
| 2021-06-08 | $37.32 | $40.27 | $37.20 | $39.91 | $39.91 | 324,880 |
| 2021-06-07 | $34.18 | $36.98 | $34.12 | $36.89 | $36.89 | 265,304 |
| 2021-06-04 | $30.60 | $34.94 | $30.20 | $33.92 | $33.92 | 320,487 |
| 2021-06-03 | $29.39 | $29.55 | $28.68 | $29.27 | $29.27 | 100,789 |
| 2021-06-02 | $30.00 | $30.19 | $28.75 | $29.49 | $29.49 | 83,120 |
| 2021-06-01 | $29.10 | $30.34 | $28.76 | $29.97 | $29.97 | 95,275 |
| 2021-05-28 | $29.04 | $29.47 | $28.69 | $28.86 | $28.86 | 75,220 |
| 2021-05-27 | $28.90 | $29.40 | $28.42 | $29.08 | $29.08 | 78,355 |
| 2021-05-26 | $28.01 | $28.66 | $28.01 | $28.45 | $28.45 | 88,270 |
| 2021-05-25 | $29.27 | $29.70 | $27.77 | $27.82 | $27.82 | 166,669 |
| 2021-05-24 | $29.29 | $30.16 | $28.51 | $29.27 | $29.27 | 274,354 |
| 2021-05-21 | $28.77 | $29.63 | $28.21 | $28.91 | $28.91 | 239,666 |
| 2021-05-20 | $26.50 | $28.14 | $26.04 | $28.09 | $28.09 | 95,162 |
| 2021-05-19 | $26.60 | $27.06 | $25.31 | $26.27 | $26.27 | 117,791 |
| 2021-05-18 | $26.00 | $27.67 | $25.35 | $26.89 | $26.89 | 273,668 |
| 2021-05-17 | $25.79 | $26.55 | $25.49 | $25.86 | $25.86 | 53,918 |
| 2021-05-14 | $24.87 | $25.99 | $24.78 | $25.81 | $25.81 | 50,202 |
| 2021-05-13 | $24.52 | $25.13 | $24.35 | $24.68 | $24.68 | 57,903 |
| 2021-05-12 | $24.48 | $25.56 | $24.18 | $24.51 | $24.51 | 95,885 |
| 2021-05-11 | $24.31 | $24.99 | $22.96 | $24.66 | $24.66 | 141,643 |
| 2021-05-10 | $24.85 | $25.71 | $24.31 | $25.30 | $25.30 | 74,841 |
| 2021-05-07 | $23.69 | $24.75 | $23.51 | $24.65 | $24.65 | 52,043 |
| 2021-05-06 | $24.35 | $24.41 | $23.10 | $23.77 | $23.77 | 135,169 |
| 2021-05-05 | $24.46 | $24.80 | $24.17 | $24.42 | $24.42 | 34,787 |
| 2021-05-04 | $25.02 | $25.04 | $24.08 | $24.37 | $24.37 | 120,024 |
| 2021-05-03 | $24.20 | $25.05 | $24.20 | $25.05 | $25.05 | 73,187 |
| 2021-04-30 | $23.95 | $24.46 | $23.79 | $24.01 | $24.01 | 111,673 |
| 2021-04-29 | $24.23 | $24.45 | $23.83 | $24.10 | $24.10 | 62,248 |
| 2021-04-28 | $23.65 | $24.15 | $23.47 | $24.10 | $24.10 | 89,573 |
| 2021-04-27 | $23.98 | $24.24 | $23.35 | $23.52 | $23.52 | 75,025 |
| 2021-04-26 | $23.09 | $24.15 | $23.09 | $23.86 | $23.86 | 116,489 |
| 2021-04-23 | $22.00 | $22.98 | $22.00 | $22.90 | $22.90 | 59,292 |
| 2021-04-22 | $21.99 | $22.33 | $21.72 | $22.15 | $22.15 | 87,583 |
| 2021-04-21 | $21.76 | $22.07 | $21.50 | $21.90 | $21.90 | 110,430 |
| 2021-04-20 | $23.15 | $23.27 | $21.35 | $21.45 | $21.45 | 125,521 |
| 2021-04-19 | $22.33 | $23.36 | $22.00 | $23.27 | $23.27 | 142,392 |
| 2021-04-16 | $23.16 | $23.16 | $22.20 | $22.64 | $22.64 | 58,059 |
| 2021-04-15 | $22.91 | $23.00 | $22.16 | $22.87 | $22.87 | 72,665 |
| 2021-04-14 | $23.21 | $23.40 | $22.47 | $22.62 | $22.62 | 40,119 |
| 2021-04-13 | $23.25 | $23.78 | $22.85 | $23.00 | $23.00 | 61,905 |
| 2021-04-12 | $22.49 | $23.24 | $22.10 | $23.14 | $23.14 | 103,091 |
| 2021-04-09 | $22.54 | $22.60 | $22.22 | $22.49 | $22.49 | 40,988 |
| 2021-04-08 | $22.13 | $22.58 | $21.78 | $22.53 | $22.53 | 55,014 |
| 2021-04-07 | $22.30 | $22.54 | $21.80 | $22.08 | $22.08 | 88,588 |
| 2021-04-06 | $22.52 | $22.65 | $22.07 | $22.34 | $22.34 | 62,930 |
| 2021-04-05 | $23.33 | $23.42 | $22.60 | $22.70 | $22.70 | 57,930 |
| 2021-04-01 | $22.80 | $23.50 | $22.42 | $22.87 | $22.87 | 88,674 |
| 2021-03-31 | $22.66 | $23.14 | $22.25 | $22.66 | $22.66 | 245,377 |
| 2021-03-30 | $22.00 | $22.57 | $21.78 | $22.20 | $22.20 | 71,659 |
| 2021-03-29 | $22.50 | $22.94 | $21.82 | $22.05 | $22.05 | 99,203 |
| 2021-03-26 | $22.98 | $23.41 | $22.56 | $22.80 | $22.80 | 88,321 |
| 2021-03-25 | $21.27 | $22.80 | $21.00 | $22.53 | $22.53 | 124,334 |
| 2021-03-24 | $21.98 | $22.40 | $21.40 | $21.70 | $21.70 | 114,924 |
| 2021-03-23 | $21.95 | $22.11 | $21.47 | $21.61 | $21.61 | 128,993 |
| 2021-03-22 | $22.42 | $22.62 | $21.83 | $22.10 | $22.10 | 124,932 |
| 2021-03-19 | $22.06 | $22.60 | $21.65 | $22.35 | $22.35 | 270,706 |
| 2021-03-18 | $22.67 | $22.70 | $21.95 | $21.97 | $21.97 | 159,065 |
| 2021-03-17 | $22.55 | $22.81 | $22.18 | $22.56 | $22.56 | 106,969 |
| 2021-03-16 | $22.47 | $23.09 | $22.13 | $22.74 | $22.74 | 138,500 |
| 2021-03-15 | $22.24 | $22.80 | $21.75 | $22.12 | $22.12 | 175,014 |
| 2021-03-12 | $21.08 | $22.27 | $20.89 | $22.08 | $22.08 | 124,241 |
| 2021-03-11 | $21.41 | $21.68 | $20.80 | $21.40 | $21.40 | 110,458 |
| 2021-03-10 | $20.49 | $21.26 | $20.20 | $21.13 | $21.13 | 115,093 |
| 2021-03-09 | $20.20 | $20.84 | $20.09 | $20.66 | $20.66 | 181,507 |
| 2021-03-08 | $18.66 | $20.38 | $18.44 | $20.26 | $20.26 | 259,408 |
| 2021-03-05 | $17.00 | $19.01 | $16.95 | $18.94 | $18.94 | 340,084 |
| 2021-03-04 | $17.79 | $17.98 | $15.45 | $15.99 | $15.99 | 286,780 |
| 2021-03-03 | $18.27 | $18.44 | $17.56 | $18.20 | $18.20 | 83,667 |
| 2021-03-02 | $19.17 | $19.25 | $18.20 | $18.25 | $18.25 | 83,621 |
| 2021-03-01 | $18.43 | $19.00 | $17.91 | $18.91 | $18.91 | 81,143 |
| 2021-02-26 | $18.31 | $18.62 | $17.69 | $17.95 | $17.95 | 122,130 |
| 2021-02-25 | $18.82 | $19.08 | $18.25 | $18.36 | $18.36 | 113,063 |
| 2021-02-24 | $18.33 | $19.18 | $18.21 | $18.96 | $18.96 | 93,057 |
| 2021-02-23 | $18.80 | $18.80 | $17.66 | $18.38 | $18.38 | 197,273 |
| 2021-02-22 | $19.60 | $19.85 | $18.84 | $19.08 | $19.08 | 112,773 |
| 2021-02-19 | $18.80 | $19.76 | $18.75 | $19.73 | $19.73 | 120,960 |
| 2021-02-18 | $18.83 | $19.16 | $18.20 | $18.72 | $18.72 | 90,421 |
| 2021-02-17 | $18.97 | $19.29 | $18.53 | $19.14 | $19.14 | 91,127 |
| 2021-02-16 | $20.30 | $20.55 | $19.01 | $19.07 | $19.07 | 165,667 |
| 2021-02-12 | $20.16 | $20.29 | $19.26 | $20.13 | $20.13 | 165,609 |
| 2021-02-11 | $21.20 | $21.45 | $19.19 | $19.66 | $19.66 | 276,599 |
| 2021-02-10 | $19.75 | $20.89 | $18.73 | $20.54 | $20.54 | 346,358 |
| 2021-02-09 | $19.22 | $19.57 | $17.85 | $19.37 | $19.37 | 142,487 |
| 2021-02-08 | $19.30 | $19.30 | $18.40 | $19.05 | $19.05 | 135,738 |
| 2021-02-05 | $17.81 | $18.18 | $17.40 | $17.62 | $17.62 | 161,403 |
| 2021-02-04 | $16.77 | $17.77 | $16.64 | $17.44 | $17.44 | 235,833 |
| 2021-02-03 | $15.47 | $16.35 | $15.47 | $16.16 | $16.16 | 165,649 |
| 2021-02-02 | $14.85 | $15.41 | $14.43 | $15.28 | $15.28 | 161,610 |
| 2021-02-01 | $14.18 | $14.83 | $13.90 | $14.74 | $14.74 | 191,374 |
| 2021-01-29 | $14.24 | $14.24 | $13.90 | $14.03 | $14.03 | 131,432 |
| 2021-01-28 | $14.00 | $14.30 | $13.90 | $14.11 | $14.11 | 144,546 |
| 2021-01-27 | $14.20 | $14.51 | $13.88 | $14.20 | $14.20 | 146,588 |
| 2021-01-26 | $14.58 | $14.61 | $14.14 | $14.35 | $14.35 | 102,548 |
| 2021-01-25 | $14.65 | $14.90 | $14.05 | $14.41 | $14.41 | 154,936 |
| 2021-01-22 | $13.60 | $14.72 | $13.60 | $14.65 | $14.65 | 163,879 |
| 2021-01-21 | $13.68 | $13.84 | $13.42 | $13.73 | $13.73 | 102,334 |
| 2021-01-20 | $14.10 | $14.16 | $13.59 | $13.74 | $13.74 | 144,561 |
| 2021-01-19 | $13.95 | $14.27 | $13.62 | $14.06 | $14.06 | 147,337 |
| 2021-01-15 | $13.61 | $14.10 | $13.47 | $13.84 | $13.84 | 202,707 |
| 2021-01-14 | $13.08 | $14.19 | $12.89 | $13.90 | $13.90 | 268,824 |
| 2021-01-13 | $12.80 | $13.22 | $12.62 | $13.08 | $13.08 | 223,177 |
| 2021-01-12 | $12.63 | $12.89 | $12.46 | $12.80 | $12.80 | 141,073 |
| 2021-01-11 | $11.93 | $12.62 | $11.91 | $12.59 | $12.59 | 136,983 |
| 2021-01-08 | $12.79 | $12.87 | $11.85 | $12.38 | $12.38 | 174,845 |
| 2021-01-07 | $12.89 | $13.37 | $12.75 | $12.99 | $12.99 | 111,215 |
| 2021-01-06 | $12.34 | $13.32 | $12.34 | $12.85 | $12.85 | 151,175 |
| 2021-01-05 | $12.61 | $12.91 | $12.24 | $12.49 | $12.49 | 194,404 |
| 2021-01-04 | $12.36 | $12.66 | $12.00 | $12.63 | $12.63 | 118,035 |
| 2020-12-31 | $12.62 | $12.62 | $12.26 | $12.36 | $12.36 | 65,336 |
| 2020-12-30 | $12.49 | $12.76 | $12.34 | $12.64 | $12.64 | 69,701 |
| 2020-12-29 | $12.83 | $12.83 | $12.33 | $12.56 | $12.56 | 93,546 |
| 2020-12-28 | $12.71 | $12.90 | $12.43 | $12.63 | $12.63 | 82,760 |
| 2020-12-24 | $12.56 | $12.63 | $12.31 | $12.54 | $12.54 | 35,826 |
| 2020-12-23 | $12.36 | $12.63 | $12.26 | $12.47 | $12.47 | 101,793 |
| 2020-12-22 | $12.92 | $13.14 | $12.33 | $12.39 | $12.39 | 160,561 |
| 2020-12-21 | $12.90 | $13.37 | $12.72 | $12.89 | $12.89 | 146,070 |
| 2020-12-18 | $13.34 | $13.90 | $13.17 | $13.31 | $13.31 | 916,024 |
| 2020-12-17 | $12.75 | $13.44 | $12.75 | $13.30 | $13.30 | 201,453 |
| 2020-12-16 | $13.25 | $13.40 | $12.78 | $12.81 | $12.81 | 148,732 |
| 2020-12-15 | $13.13 | $13.22 | $12.83 | $13.15 | $13.15 | 143,765 |
| 2020-12-14 | $12.89 | $13.44 | $12.81 | $12.88 | $12.88 | 230,173 |
| 2020-12-11 | $12.91 | $13.00 | $12.43 | $12.69 | $12.69 | 152,447 |
| 2020-12-10 | $12.85 | $13.43 | $12.53 | $13.12 | $13.12 | 239,852 |
| 2020-12-09 | $13.58 | $13.74 | $12.81 | $12.88 | $12.88 | 122,408 |
| 2020-12-08 | $13.67 | $13.88 | $13.22 | $13.51 | $13.51 | 193,137 |
| 2020-12-07 | $13.70 | $14.49 | $13.40 | $13.71 | $13.71 | 288,875 |
| 2020-12-04 | $12.92 | $14.00 | $12.78 | $13.98 | $13.98 | 521,471 |
| 2020-12-03 | $12.29 | $12.61 | $12.01 | $12.40 | $12.40 | 214,010 |
| 2020-12-02 | $12.85 | $13.24 | $12.37 | $12.46 | $12.46 | 209,165 |
| 2020-12-01 | $12.85 | $13.87 | $12.57 | $12.71 | $12.71 | 428,550 |
| 2020-11-30 | $13.20 | $13.62 | $11.76 | $11.92 | $11.92 | 349,108 |
| 2020-11-27 | $12.05 | $13.32 | $11.83 | $13.21 | $13.21 | 227,387 |
| 2020-11-25 | $11.45 | $12.21 | $11.37 | $12.01 | $12.01 | 139,682 |
| 2020-11-24 | $12.20 | $12.50 | $11.31 | $11.61 | $11.61 | 562,903 |
| 2020-11-23 | $10.90 | $12.19 | $10.25 | $11.90 | $11.90 | 1,577,910 |
| 2020-11-20 | $9.42 | $9.68 | $9.34 | $9.51 | $9.51 | 90,682 |
| 2020-11-19 | $9.33 | $9.54 | $9.20 | $9.46 | $9.46 | 76,253 |
| 2020-11-18 | $9.99 | $10.01 | $9.35 | $9.35 | $9.35 | 122,761 |
| 2020-11-17 | $9.72 | $10.01 | $9.60 | $9.99 | $9.99 | 60,962 |
| 2020-11-16 | $9.68 | $9.83 | $9.53 | $9.78 | $9.78 | 51,594 |
| 2020-11-13 | $9.45 | $9.64 | $9.30 | $9.60 | $9.60 | 64,437 |
| 2020-11-12 | $9.25 | $9.44 | $9.15 | $9.30 | $9.30 | 82,360 |
| 2020-11-11 | $9.64 | $9.64 | $9.21 | $9.35 | $9.35 | 110,196 |
| 2020-11-10 | $8.99 | $9.64 | $8.99 | $9.49 | $9.49 | 106,705 |
| 2020-11-09 | $8.78 | $9.15 | $8.57 | $8.86 | $8.86 | 133,777 |
| 2020-11-06 | $9.43 | $9.43 | $8.25 | $8.32 | $8.32 | 182,341 |
| 2020-11-05 | $9.29 | $9.72 | $9.09 | $9.31 | $9.31 | 104,592 |
| 2020-11-04 | $9.58 | $9.72 | $9.20 | $9.27 | $9.27 | 124,560 |
| 2020-11-03 | $9.45 | $9.85 | $9.33 | $9.80 | $9.80 | 130,594 |
| 2020-11-02 | $9.68 | $9.68 | $9.29 | $9.52 | $9.52 | 53,514 |
| 2020-10-30 | $9.61 | $9.67 | $9.35 | $9.53 | $9.53 | 88,972 |
| 2020-10-29 | $9.16 | $9.78 | $9.16 | $9.74 | $9.74 | 83,871 |
| 2020-10-28 | $9.28 | $9.44 | $9.14 | $9.28 | $9.28 | 95,299 |
| 2020-10-27 | $9.41 | $9.70 | $9.40 | $9.52 | $9.52 | 89,646 |
| 2020-10-26 | $10.44 | $10.49 | $9.40 | $9.48 | $9.48 | 189,873 |
| 2020-10-23 | $10.35 | $10.48 | $10.11 | $10.44 | $10.44 | 89,585 |
| 2020-10-22 | $10.30 | $10.50 | $10.08 | $10.30 | $10.30 | 76,505 |
| 2020-10-21 | $10.00 | $10.38 | $10.00 | $10.23 | $10.23 | 61,830 |
| 2020-10-20 | $10.40 | $10.47 | $9.95 | $10.01 | $10.01 | 97,387 |
| 2020-10-19 | $10.84 | $10.90 | $10.17 | $10.25 | $10.25 | 149,915 |
| 2020-10-16 | $11.03 | $11.10 | $10.63 | $10.81 | $10.81 | 179,484 |
| 2020-10-15 | $10.70 | $11.18 | $10.59 | $11.10 | $11.10 | 117,424 |
| 2020-10-14 | $10.78 | $11.00 | $10.78 | $10.90 | $10.90 | 96,983 |
| 2020-10-13 | $10.94 | $11.18 | $10.70 | $10.84 | $10.84 | 116,397 |
| 2020-10-12 | $11.06 | $11.19 | $10.83 | $11.08 | $11.08 | 107,074 |
| 2020-10-09 | $11.00 | $11.20 | $10.53 | $11.02 | $11.02 | 181,519 |
| 2020-10-08 | $10.92 | $11.66 | $10.69 | $10.85 | $10.85 | 263,173 |
| 2020-10-07 | $11.18 | $11.35 | $10.80 | $10.83 | $10.83 | 283,874 |
| 2020-10-06 | $10.32 | $11.86 | $10.32 | $11.16 | $11.16 | 847,704 |
| 2020-10-05 | $9.50 | $10.15 | $9.21 | $10.00 | $10.00 | 876,965 |
| 2020-10-02 | $8.45 | $10.49 | $8.15 | $9.57 | $9.57 | 11,877,561 |
| 2020-10-01 | $6.73 | $6.92 | $6.58 | $6.88 | $6.88 | 438,516 |
| 2020-09-30 | $6.68 | $6.90 | $6.46 | $6.58 | $6.58 | 97,240 |
| 2020-09-29 | $6.50 | $6.73 | $6.43 | $6.55 | $6.55 | 62,915 |
| 2020-09-28 | $6.33 | $6.58 | $6.33 | $6.50 | $6.50 | 53,370 |
| 2020-09-25 | $5.98 | $6.34 | $5.95 | $6.31 | $6.31 | 402,988 |
| 2020-09-24 | $6.07 | $6.19 | $5.98 | $6.03 | $6.03 | 123,972 |
| 2020-09-23 | $6.58 | $6.58 | $6.00 | $6.04 | $6.04 | 107,778 |
| 2020-09-22 | $6.70 | $6.83 | $6.50 | $6.55 | $6.55 | 90,180 |
| 2020-09-21 | $6.87 | $6.91 | $6.60 | $6.70 | $6.70 | 104,643 |
| 2020-09-18 | $7.31 | $7.40 | $6.94 | $6.96 | $6.96 | 179,416 |
| 2020-09-17 | $8.20 | $8.20 | $7.10 | $7.26 | $7.26 | 174,509 |
| 2020-09-16 | $7.17 | $7.98 | $7.09 | $7.79 | $7.79 | 164,212 |
| 2020-09-15 | $6.28 | $6.74 | $6.28 | $6.61 | $6.61 | 63,288 |
| 2020-09-14 | $6.35 | $6.44 | $6.16 | $6.18 | $6.18 | 92,245 |
| 2020-09-11 | $6.20 | $6.49 | $6.20 | $6.30 | $6.30 | 43,030 |
| 2020-09-10 | $6.38 | $6.46 | $6.17 | $6.21 | $6.21 | 64,252 |
| 2020-09-09 | $6.42 | $6.57 | $6.37 | $6.40 | $6.40 | 45,161 |
| 2020-09-08 | $6.38 | $6.56 | $6.17 | $6.35 | $6.35 | 90,228 |
| 2020-09-04 | $6.64 | $6.66 | $6.34 | $6.38 | $6.38 | 69,131 |
| 2020-09-03 | $6.67 | $6.67 | $6.48 | $6.58 | $6.58 | 30,154 |
| 2020-09-02 | $6.58 | $6.69 | $6.49 | $6.64 | $6.64 | 114,833 |
| 2020-09-01 | $6.52 | $6.57 | $6.46 | $6.54 | $6.54 | 61,541 |
| 2020-08-31 | $6.66 | $6.66 | $6.50 | $6.52 | $6.52 | 60,893 |
| 2020-08-28 | $6.81 | $6.81 | $6.68 | $6.71 | $6.71 | 31,878 |
| 2020-08-27 | $6.75 | $6.93 | $6.72 | $6.76 | $6.76 | 38,508 |
| 2020-08-26 | $6.84 | $6.88 | $6.72 | $6.78 | $6.78 | 73,085 |
| 2020-08-25 | $6.71 | $6.89 | $6.60 | $6.80 | $6.80 | 37,109 |
| 2020-08-24 | $6.80 | $6.88 | $6.62 | $6.69 | $6.69 | 96,933 |
| 2020-08-21 | $7.03 | $7.03 | $6.62 | $6.64 | $6.64 | 66,530 |
| 2020-08-20 | $6.89 | $7.16 | $6.79 | $7.07 | $7.07 | 78,636 |
| 2020-08-19 | $6.72 | $7.25 | $6.72 | $7.01 | $7.01 | 97,630 |
| 2020-08-18 | $6.96 | $7.02 | $6.79 | $6.80 | $6.80 | 18,381 |
| 2020-08-17 | $6.99 | $7.11 | $6.88 | $6.91 | $6.91 | 65,911 |
| 2020-08-14 | $6.94 | $7.17 | $6.94 | $7.03 | $7.03 | 39,902 |
| 2020-08-13 | $7.20 | $7.25 | $6.94 | $7.03 | $7.03 | 28,243 |
| 2020-08-12 | $7.18 | $7.29 | $7.14 | $7.25 | $7.25 | 21,320 |
| 2020-08-11 | $7.15 | $7.23 | $6.99 | $7.04 | $7.04 | 28,944 |
| 2020-08-10 | $6.80 | $7.28 | $6.80 | $7.04 | $7.04 | 78,992 |
| 2020-08-07 | $6.63 | $6.83 | $6.57 | $6.75 | $6.75 | 38,918 |
| 2020-08-06 | $6.46 | $6.64 | $6.40 | $6.63 | $6.63 | 60,287 |
| 2020-08-05 | $6.46 | $6.52 | $6.41 | $6.45 | $6.45 | 38,068 |
| 2020-08-04 | $6.54 | $6.58 | $6.36 | $6.38 | $6.38 | 27,503 |
| 2020-08-03 | $6.54 | $6.60 | $6.42 | $6.56 | $6.56 | 39,624 |
| 2020-07-31 | $6.44 | $6.57 | $6.43 | $6.51 | $6.51 | 41,189 |
| 2020-07-30 | $6.37 | $6.59 | $6.30 | $6.51 | $6.51 | 46,490 |
| 2020-07-29 | $6.57 | $6.58 | $6.45 | $6.49 | $6.49 | 50,574 |
| 2020-07-28 | $6.51 | $6.58 | $6.46 | $6.53 | $6.53 | 41,108 |
| 2020-07-27 | $6.44 | $6.63 | $6.44 | $6.54 | $6.54 | 70,386 |
| 2020-07-24 | $6.40 | $6.54 | $6.40 | $6.47 | $6.47 | 64,419 |
| 2020-07-23 | $6.53 | $6.69 | $6.47 | $6.50 | $6.50 | 69,199 |
| 2020-07-22 | $6.52 | $6.67 | $6.46 | $6.57 | $6.57 | 66,955 |
| 2020-07-21 | $6.60 | $6.80 | $6.51 | $6.56 | $6.56 | 94,651 |
| 2020-07-20 | $6.55 | $6.60 | $6.47 | $6.54 | $6.54 | 41,370 |
| 2020-07-17 | $6.42 | $6.68 | $6.42 | $6.55 | $6.55 | 46,900 |
| 2020-07-16 | $6.35 | $6.54 | $6.35 | $6.45 | $6.45 | 82,400 |
| 2020-07-15 | $6.57 | $6.63 | $6.46 | $6.47 | $6.47 | 66,100 |
| 2020-07-14 | $6.29 | $6.57 | $6.24 | $6.39 | $6.39 | 112,000 |
| 2020-07-13 | $6.48 | $6.55 | $6.29 | $6.29 | $6.29 | 73,700 |
| 2020-07-10 | $6.22 | $6.56 | $6.22 | $6.37 | $6.37 | 140,500 |
| 2020-07-09 | $6.48 | $6.56 | $6.23 | $6.23 | $6.23 | 95,800 |
| 2020-07-08 | $6.25 | $6.57 | $6.15 | $6.54 | $6.54 | 150,900 |
| 2020-07-07 | $6.31 | $6.47 | $6.08 | $6.27 | $6.27 | 92,600 |
| 2020-07-06 | $6.51 | $6.55 | $6.36 | $6.37 | $6.37 | 68,500 |
| 2020-07-02 | $6.62 | $6.62 | $6.38 | $6.41 | $6.41 | 41,400 |
| 2020-07-01 | $6.57 | $6.65 | $6.37 | $6.46 | $6.46 | 80,700 |
| 2020-06-30 | $6.35 | $6.58 | $6.35 | $6.53 | $6.53 | 81,800 |
| 2020-06-29 | $6.25 | $6.59 | $6.21 | $6.43 | $6.43 | 92,200 |
| 2020-06-26 | $6.40 | $6.47 | $6.08 | $6.14 | $6.14 | 285,189 |
| 2020-06-25 | $5.94 | $6.54 | $5.93 | $6.45 | $6.45 | 95,356 |
| 2020-06-24 | $6.19 | $6.25 | $6.02 | $6.06 | $6.06 | 86,509 |
| 2020-06-23 | $6.16 | $6.53 | $6.16 | $6.23 | $6.23 | 94,010 |
| 2020-06-22 | $6.02 | $6.20 | $5.97 | $6.05 | $6.05 | 80,634 |
| 2020-06-19 | $5.82 | $6.21 | $5.71 | $6.02 | $6.02 | 187,218 |
| 2020-06-18 | $5.74 | $6.02 | $5.74 | $5.75 | $5.75 | 132,313 |
| 2020-06-17 | $6.19 | $6.19 | $5.82 | $5.82 | $5.82 | 133,125 |
| 2020-06-16 | $6.28 | $6.44 | $5.99 | $6.18 | $6.18 | 105,320 |
| 2020-06-15 | $5.81 | $6.12 | $5.74 | $6.02 | $6.02 | 110,793 |
| 2020-06-12 | $5.96 | $6.14 | $5.81 | $5.97 | $5.97 | 92,684 |
| 2020-06-11 | $5.90 | $6.02 | $5.66 | $5.69 | $5.69 | 111,706 |
| 2020-06-10 | $6.30 | $6.32 | $5.97 | $6.07 | $6.07 | 71,556 |
| 2020-06-09 | $6.54 | $6.60 | $6.07 | $6.41 | $6.41 | 107,754 |
| 2020-06-08 | $6.95 | $7.05 | $6.57 | $6.69 | $6.69 | 101,831 |
| 2020-06-05 | $7.18 | $7.41 | $6.52 | $6.95 | $6.95 | 141,860 |
| 2020-06-04 | $6.75 | $6.98 | $6.65 | $6.80 | $6.80 | 89,637 |
| 2020-06-03 | $6.56 | $6.87 | $6.52 | $6.78 | $6.78 | 95,677 |
| 2020-06-02 | $6.44 | $6.53 | $6.31 | $6.47 | $6.47 | 79,366 |
| 2020-06-01 | $6.33 | $6.69 | $6.33 | $6.45 | $6.45 | 75,877 |
| 2020-05-29 | $6.43 | $6.64 | $6.31 | $6.34 | $6.34 | 88,329 |
| 2020-05-28 | $6.95 | $7.00 | $6.53 | $6.54 | $6.54 | 65,536 |
| 2020-05-27 | $6.90 | $7.01 | $6.71 | $6.84 | $6.84 | 76,704 |
| 2020-05-26 | $6.93 | $6.93 | $6.56 | $6.76 | $6.76 | 93,392 |
| 2020-05-22 | $6.54 | $6.65 | $6.40 | $6.65 | $6.65 | 58,722 |
| 2020-05-21 | $6.46 | $6.57 | $6.39 | $6.45 | $6.45 | 48,794 |
| 2020-05-20 | $6.61 | $6.77 | $6.37 | $6.43 | $6.43 | 62,210 |
| 2020-05-19 | $6.12 | $6.70 | $6.11 | $6.46 | $6.46 | 92,061 |
| 2020-05-18 | $5.90 | $6.25 | $5.85 | $6.22 | $6.22 | 124,184 |
| 2020-05-15 | $5.47 | $5.81 | $5.39 | $5.63 | $5.63 | 70,705 |
| 2020-05-14 | $5.47 | $5.49 | $5.02 | $5.42 | $5.42 | 159,858 |
| 2020-05-13 | $5.83 | $5.94 | $5.49 | $5.60 | $5.60 | 73,656 |
| 2020-05-12 | $5.90 | $5.97 | $5.69 | $5.82 | $5.82 | 57,424 |
| 2020-05-11 | $5.70 | $5.92 | $5.57 | $5.84 | $5.84 | 69,371 |
| 2020-05-08 | $5.60 | $5.90 | $5.60 | $5.78 | $5.78 | 83,939 |
| 2020-05-07 | $5.48 | $5.68 | $5.36 | $5.46 | $5.46 | 112,654 |
| 2020-05-06 | $5.42 | $5.53 | $5.31 | $5.41 | $5.41 | 86,570 |
| 2020-05-05 | $5.33 | $5.68 | $5.22 | $5.39 | $5.39 | 70,421 |
| 2020-05-04 | $5.28 | $5.39 | $5.15 | $5.22 | $5.22 | 69,057 |
| 2020-05-01 | $5.24 | $5.41 | $5.21 | $5.41 | $5.41 | 94,382 |
| 2020-04-30 | $5.50 | $5.52 | $5.23 | $5.40 | $5.40 | 109,896 |
| 2020-04-29 | $5.67 | $5.80 | $5.46 | $5.56 | $5.56 | 128,119 |
| 2020-04-28 | $5.86 | $5.89 | $5.45 | $5.50 | $5.50 | 91,921 |
| 2020-04-27 | $5.55 | $5.80 | $5.54 | $5.73 | $5.73 | 84,534 |
| 2020-04-24 | $5.45 | $5.50 | $5.32 | $5.49 | $5.49 | 26,870 |
| 2020-04-23 | $5.30 | $5.60 | $5.19 | $5.45 | $5.45 | 89,725 |
| 2020-04-22 | $5.33 | $5.48 | $5.27 | $5.30 | $5.30 | 51,030 |
| 2020-04-21 | $5.37 | $5.37 | $5.19 | $5.27 | $5.27 | 39,930 |
| 2020-04-20 | $5.65 | $5.65 | $5.35 | $5.54 | $5.54 | 61,822 |
| 2020-04-17 | $5.35 | $5.76 | $5.35 | $5.55 | $5.55 | 74,404 |
| 2020-04-16 | $5.47 | $5.47 | $5.09 | $5.28 | $5.28 | 78,518 |
| 2020-04-15 | $5.25 | $5.48 | $5.01 | $5.40 | $5.40 | 92,413 |
| 2020-04-14 | $5.40 | $5.64 | $5.14 | $5.25 | $5.25 | 105,715 |
| 2020-04-13 | $5.36 | $5.40 | $5.13 | $5.29 | $5.29 | 50,341 |
| 2020-04-09 | $5.53 | $5.74 | $5.36 | $5.51 | $5.51 | 77,842 |
| 2020-04-08 | $5.49 | $5.63 | $5.23 | $5.28 | $5.28 | 82,260 |
| 2020-04-07 | $5.90 | $5.91 | $5.39 | $5.42 | $5.42 | 97,049 |
| 2020-04-06 | $5.04 | $5.66 | $5.04 | $5.62 | $5.62 | 120,307 |
| 2020-04-03 | $5.51 | $5.56 | $5.03 | $5.11 | $5.11 | 70,907 |
| 2020-04-02 | $5.16 | $5.57 | $5.12 | $5.50 | $5.50 | 74,158 |
| 2020-04-01 | $5.23 | $5.43 | $5.11 | $5.17 | $5.17 | 66,942 |
| 2020-03-31 | $5.22 | $5.46 | $5.02 | $5.42 | $5.42 | 105,725 |
| 2020-03-30 | $5.44 | $5.55 | $5.01 | $5.26 | $5.26 | 115,265 |
| 2020-03-27 | $5.62 | $5.66 | $5.05 | $5.40 | $5.40 | 91,627 |
| 2020-03-26 | $5.52 | $5.86 | $5.43 | $5.82 | $5.82 | 83,090 |
| 2020-03-25 | $5.50 | $5.65 | $5.26 | $5.40 | $5.40 | 61,209 |
| 2020-03-24 | $5.37 | $5.69 | $5.12 | $5.56 | $5.56 | 97,141 |
| 2020-03-23 | $5.03 | $5.29 | $4.90 | $5.21 | $5.21 | 89,812 |
| 2020-03-20 | $6.05 | $6.05 | $4.91 | $5.20 | $5.20 | 185,967 |
| 2020-03-19 | $5.36 | $6.10 | $5.26 | $6.00 | $6.00 | 153,752 |
| 2020-03-18 | $5.50 | $6.32 | $5.03 | $5.17 | $5.17 | 142,771 |
| 2020-03-17 | $5.14 | $5.95 | $4.93 | $5.95 | $5.95 | 109,681 |
| 2020-03-16 | $5.60 | $5.60 | $4.92 | $5.01 | $5.01 | 92,677 |
| 2020-03-13 | $5.25 | $5.83 | $4.92 | $5.83 | $5.83 | 76,643 |
| 2020-03-12 | $5.08 | $5.33 | $4.81 | $4.93 | $4.93 | 101,716 |
| 2020-03-11 | $6.40 | $6.40 | $5.50 | $5.65 | $5.65 | 87,412 |
| 2020-03-10 | $6.44 | $6.60 | $5.91 | $6.46 | $6.46 | 88,171 |
| 2020-03-09 | $5.68 | $6.39 | $5.68 | $6.26 | $6.26 | 104,053 |
| 2020-03-06 | $8.06 | $8.11 | $6.87 | $7.03 | $7.03 | 113,912 |
| 2020-03-05 | $7.88 | $8.02 | $7.48 | $7.68 | $7.68 | 91,892 |
| 2020-03-04 | $8.30 | $8.30 | $7.85 | $8.00 | $8.00 | 74,004 |
| 2020-03-03 | $8.14 | $8.32 | $8.01 | $8.13 | $8.13 | 98,443 |
| 2020-03-02 | $7.76 | $8.20 | $7.71 | $8.17 | $8.17 | 62,730 |
| 2020-02-28 | $7.61 | $7.73 | $7.30 | $7.70 | $7.70 | 121,102 |
| 2020-02-27 | $7.96 | $8.26 | $7.60 | $7.94 | $7.94 | 113,185 |
| 2020-02-26 | $8.15 | $8.28 | $7.90 | $8.09 | $8.09 | 93,996 |
| 2020-02-25 | $8.18 | $8.19 | $7.95 | $8.11 | $8.11 | 71,958 |
| 2020-02-24 | $8.77 | $8.77 | $8.08 | $8.18 | $8.18 | 74,871 |
| 2020-02-21 | $8.80 | $9.00 | $8.75 | $8.96 | $8.96 | 129,715 |
| 2020-02-20 | $8.61 | $8.80 | $8.61 | $8.77 | $8.77 | 50,229 |
| 2020-02-19 | $8.61 | $8.81 | $8.58 | $8.69 | $8.69 | 80,519 |
| 2020-02-18 | $8.22 | $8.70 | $8.08 | $8.60 | $8.60 | 116,709 |
| 2020-02-14 | $8.12 | $8.24 | $8.05 | $8.23 | $8.23 | 30,143 |
| 2020-02-13 | $8.10 | $8.17 | $8.01 | $8.13 | $8.13 | 49,623 |
| 2020-02-12 | $7.99 | $8.01 | $7.84 | $7.98 | $7.98 | 44,379 |
| 2020-02-11 | $7.90 | $7.95 | $7.72 | $7.94 | $7.94 | 41,635 |
| 2020-02-10 | $7.79 | $8.08 | $7.78 | $7.88 | $7.88 | 74,189 |
| 2020-02-07 | $7.85 | $7.94 | $7.71 | $7.80 | $7.80 | 31,950 |
| 2020-02-06 | $7.92 | $7.92 | $7.74 | $7.88 | $7.88 | 80,425 |
| 2020-02-05 | $7.72 | $7.95 | $7.69 | $7.88 | $7.88 | 84,679 |
| 2020-02-04 | $7.65 | $7.69 | $7.55 | $7.66 | $7.66 | 69,828 |
| 2020-02-03 | $7.61 | $7.64 | $7.47 | $7.57 | $7.57 | 54,422 |
| 2020-01-31 | $7.66 | $7.72 | $7.43 | $7.56 | $7.56 | 68,758 |
| 2020-01-30 | $7.45 | $7.72 | $7.44 | $7.69 | $7.69 | 59,640 |
| 2020-01-29 | $7.95 | $7.95 | $7.45 | $7.55 | $7.55 | 93,757 |
| 2020-01-28 | $7.75 | $7.95 | $7.59 | $7.95 | $7.95 | 97,560 |
| 2020-01-27 | $7.19 | $7.80 | $7.10 | $7.75 | $7.75 | 94,145 |
| 2020-01-24 | $7.32 | $7.54 | $7.29 | $7.46 | $7.46 | 55,653 |
| 2020-01-23 | $7.62 | $7.62 | $7.38 | $7.43 | $7.43 | 52,790 |
| 2020-01-22 | $7.62 | $7.70 | $7.49 | $7.63 | $7.63 | 50,955 |
| 2020-01-21 | $7.53 | $7.64 | $7.38 | $7.62 | $7.62 | 64,755 |
| 2020-01-17 | $7.77 | $7.77 | $7.49 | $7.57 | $7.57 | 69,717 |
| 2020-01-16 | $7.38 | $7.72 | $7.38 | $7.69 | $7.69 | 78,683 |
| 2020-01-15 | $7.21 | $7.40 | $7.06 | $7.31 | $7.31 | 105,164 |
| 2020-01-14 | $7.04 | $7.29 | $6.91 | $7.21 | $7.21 | 92,956 |
| 2020-01-13 | $7.02 | $7.02 | $6.63 | $6.99 | $6.99 | 135,030 |
| 2020-01-10 | $7.15 | $7.15 | $6.94 | $7.00 | $7.00 | 51,964 |
| 2020-01-09 | $7.30 | $7.30 | $7.06 | $7.11 | $7.11 | 104,807 |
| 2020-01-08 | $7.15 | $7.31 | $7.09 | $7.28 | $7.28 | 89,736 |
| 2020-01-07 | $7.13 | $7.37 | $7.13 | $7.18 | $7.18 | 85,644 |
| 2020-01-06 | $7.08 | $7.27 | $6.99 | $7.22 | $7.22 | 95,773 |
| 2020-01-03 | $7.12 | $7.22 | $7.05 | $7.12 | $7.12 | 83,608 |
| 2020-01-02 | $7.12 | $7.21 | $7.06 | $7.19 | $7.19 | 103,485 |
| 2019-12-31 | $7.10 | $7.25 | $7.10 | $7.21 | $7.21 | 67,057 |
| 2019-12-30 | $7.04 | $7.20 | $7.00 | $7.10 | $7.10 | 96,342 |
| 2019-12-27 | $7.08 | $7.11 | $6.83 | $7.03 | $7.03 | 96,473 |
| 2019-12-26 | $7.02 | $7.15 | $6.93 | $7.10 | $7.10 | 93,818 |
| 2019-12-24 | $7.20 | $7.20 | $6.95 | $7.03 | $7.03 | 47,868 |
| 2019-12-23 | $7.51 | $7.51 | $7.16 | $7.18 | $7.18 | 131,880 |
| 2019-12-20 | $7.25 | $7.68 | $7.21 | $7.55 | $7.55 | 360,103 |
| 2019-12-19 | $7.24 | $7.46 | $7.15 | $7.20 | $7.20 | 160,848 |
| 2019-12-18 | $7.20 | $7.26 | $6.94 | $7.22 | $7.22 | 185,649 |
| 2019-12-17 | $6.74 | $7.23 | $6.55 | $7.20 | $7.20 | 155,754 |
| 2019-12-16 | $6.47 | $6.77 | $6.42 | $6.72 | $6.72 | 118,513 |
| 2019-12-13 | $6.53 | $6.64 | $6.32 | $6.41 | $6.41 | 108,983 |
| 2019-12-12 | $6.55 | $6.62 | $6.37 | $6.46 | $6.46 | 188,224 |
| 2019-12-11 | $6.65 | $6.66 | $6.48 | $6.54 | $6.54 | 152,609 |
| 2019-12-10 | $6.60 | $6.86 | $6.45 | $6.70 | $6.70 | 89,475 |
| 2019-12-09 | $6.78 | $7.09 | $6.60 | $6.61 | $6.61 | 139,099 |
| 2019-12-06 | $7.12 | $7.34 | $6.69 | $6.80 | $6.80 | 223,701 |
| 2019-12-05 | $7.35 | $7.55 | $7.19 | $7.50 | $7.50 | 128,651 |
| 2019-12-04 | $7.15 | $7.38 | $7.15 | $7.24 | $7.24 | 94,008 |
| 2019-12-03 | $7.16 | $7.26 | $7.00 | $7.11 | $7.11 | 156,880 |
| 2019-12-02 | $7.22 | $7.31 | $6.77 | $7.25 | $7.25 | 114,427 |
| 2019-11-29 | $7.21 | $7.30 | $7.05 | $7.13 | $7.13 | 38,489 |
| 2019-11-27 | $7.10 | $7.28 | $7.08 | $7.22 | $7.22 | 49,851 |
| 2019-11-26 | $7.30 | $7.30 | $6.99 | $7.11 | $7.11 | 107,353 |
| 2019-11-25 | $7.07 | $7.56 | $7.00 | $7.34 | $7.34 | 171,869 |
| 2019-11-22 | $6.74 | $7.12 | $6.74 | $7.07 | $7.07 | 84,551 |
| 2019-11-21 | $6.50 | $6.85 | $6.50 | $6.73 | $6.73 | 128,520 |
| 2019-11-20 | $6.16 | $6.53 | $6.15 | $6.50 | $6.50 | 121,558 |
| 2019-11-19 | $6.34 | $6.34 | $6.02 | $6.09 | $6.09 | 97,332 |
| 2019-11-18 | $6.68 | $6.77 | $6.26 | $6.33 | $6.33 | 111,038 |
| 2019-11-15 | $6.78 | $6.85 | $6.53 | $6.68 | $6.68 | 84,952 |
| 2019-11-14 | $6.50 | $6.93 | $6.48 | $6.74 | $6.74 | 238,889 |
| 2019-11-13 | $5.81 | $6.51 | $5.81 | $6.43 | $6.43 | 363,846 |
| 2019-11-12 | $5.98 | $6.03 | $5.77 | $5.85 | $5.85 | 85,927 |
| 2019-11-11 | $5.95 | $6.09 | $5.86 | $5.96 | $5.96 | 68,338 |
| 2019-11-08 | $6.21 | $6.29 | $5.88 | $6.01 | $6.01 | 128,727 |
| 2019-11-07 | $6.48 | $6.65 | $6.20 | $6.25 | $6.25 | 102,433 |
| 2019-11-06 | $6.41 | $6.50 | $6.24 | $6.41 | $6.41 | 105,577 |
| 2019-11-05 | $6.56 | $6.68 | $6.38 | $6.40 | $6.40 | 92,257 |
| 2019-11-04 | $6.92 | $6.92 | $6.46 | $6.54 | $6.54 | 84,067 |
| 2019-11-01 | $6.85 | $6.96 | $6.74 | $6.88 | $6.88 | 48,388 |
| 2019-10-31 | $7.11 | $7.11 | $6.76 | $6.81 | $6.81 | 48,190 |
| 2019-10-30 | $7.17 | $7.20 | $6.98 | $7.13 | $7.13 | 87,757 |
| 2019-10-29 | $7.04 | $7.21 | $7.01 | $7.15 | $7.15 | 82,844 |
| 2019-10-28 | $6.81 | $7.10 | $6.81 | $7.06 | $7.06 | 139,376 |
| 2019-10-25 | $7.00 | $7.01 | $6.73 | $6.79 | $6.79 | 74,228 |
| 2019-10-24 | $7.50 | $7.54 | $6.86 | $6.98 | $6.98 | 86,887 |
| 2019-10-23 | $7.26 | $7.57 | $7.20 | $7.47 | $7.47 | 83,238 |
| 2019-10-22 | $7.31 | $7.38 | $7.11 | $7.26 | $7.26 | 89,833 |
| 2019-10-21 | $7.39 | $7.51 | $7.27 | $7.34 | $7.34 | 93,057 |
| 2019-10-18 | $7.30 | $7.50 | $7.28 | $7.29 | $7.29 | 116,893 |
| 2019-10-17 | $7.68 | $7.79 | $7.33 | $7.34 | $7.34 | 123,801 |
| 2019-10-16 | $7.64 | $7.92 | $7.52 | $7.66 | $7.66 | 119,360 |
| 2019-10-15 | $7.45 | $7.83 | $7.33 | $7.65 | $7.65 | 157,716 |
| 2019-10-14 | $7.87 | $7.98 | $7.32 | $7.45 | $7.45 | 135,229 |
| 2019-10-11 | $7.69 | $8.25 | $6.78 | $7.99 | $7.99 | 259,689 |
| 2019-10-10 | $8.04 | $8.18 | $7.71 | $7.97 | $7.97 | 233,805 |
| 2019-10-09 | $8.58 | $8.66 | $8.00 | $8.06 | $8.06 | 196,263 |
| 2019-10-08 | $8.26 | $8.89 | $8.25 | $8.58 | $8.58 | 171,036 |
| 2019-10-07 | $9.02 | $9.09 | $8.28 | $8.42 | $8.42 | 155,092 |
| 2019-10-04 | $9.99 | $10.06 | $8.64 | $9.07 | $9.07 | 174,466 |
| 2019-10-03 | $10.01 | $10.28 | $9.83 | $10.21 | $10.21 | 118,418 |
| 2019-10-02 | $10.05 | $10.14 | $9.91 | $10.03 | $10.03 | 70,758 |
| 2019-10-01 | $10.61 | $10.64 | $10.09 | $10.14 | $10.14 | 90,239 |
| 2019-09-30 | $10.64 | $10.93 | $10.47 | $10.53 | $10.53 | 137,639 |
| 2019-09-27 | $10.79 | $10.90 | $10.52 | $10.63 | $10.63 | 61,469 |
| 2019-09-26 | $11.22 | $11.49 | $10.59 | $10.76 | $10.76 | 83,998 |
| 2019-09-25 | $11.19 | $11.41 | $10.97 | $11.26 | $11.26 | 89,562 |
| 2019-09-24 | $11.50 | $11.50 | $11.13 | $11.21 | $11.21 | 68,047 |
| 2019-09-23 | $11.25 | $11.84 | $11.21 | $11.46 | $11.46 | 76,755 |
| 2019-09-20 | $11.08 | $11.31 | $10.98 | $11.29 | $11.29 | 296,086 |
| 2019-09-19 | $11.02 | $11.27 | $10.98 | $11.08 | $11.08 | 80,663 |
| 2019-09-18 | $11.09 | $11.09 | $10.75 | $10.98 | $10.98 | 109,473 |
| 2019-09-17 | $11.40 | $11.58 | $11.04 | $11.10 | $11.10 | 78,317 |
| 2019-09-16 | $11.14 | $11.43 | $10.76 | $11.36 | $11.36 | 115,009 |
| 2019-09-13 | $11.02 | $11.39 | $11.02 | $11.20 | $11.20 | 72,868 |
| 2019-09-12 | $10.68 | $11.20 | $10.39 | $11.01 | $11.01 | 146,608 |
| 2019-09-11 | $9.81 | $10.69 | $9.80 | $10.63 | $10.63 | 143,766 |
| 2019-09-10 | $9.00 | $9.68 | $8.92 | $9.65 | $9.65 | 118,269 |
| 2019-09-09 | $8.99 | $9.15 | $8.81 | $9.01 | $9.01 | 44,463 |
| 2019-09-06 | $8.93 | $9.33 | $8.89 | $8.96 | $8.96 | 75,275 |
| 2019-09-05 | $8.80 | $9.17 | $8.69 | $8.90 | $8.90 | 73,486 |
| 2019-09-04 | $8.80 | $9.00 | $8.67 | $8.71 | $8.71 | 56,469 |
| 2019-09-03 | $8.75 | $8.96 | $8.51 | $8.71 | $8.71 | 78,122 |
| 2019-08-30 | $8.85 | $9.12 | $8.71 | $8.82 | $8.82 | 70,405 |
| 2019-08-29 | $8.63 | $8.92 | $8.63 | $8.76 | $8.76 | 51,382 |
| 2019-08-28 | $8.46 | $8.72 | $8.46 | $8.58 | $8.58 | 46,761 |
| 2019-08-27 | $8.75 | $8.87 | $8.32 | $8.47 | $8.47 | 52,252 |
| 2019-08-26 | $8.45 | $8.76 | $8.39 | $8.72 | $8.72 | 44,654 |
| 2019-08-23 | $8.74 | $8.93 | $8.29 | $8.38 | $8.38 | 63,695 |
| 2019-08-22 | $8.80 | $8.93 | $8.60 | $8.79 | $8.79 | 54,984 |
| 2019-08-21 | $8.70 | $8.94 | $8.66 | $8.75 | $8.75 | 48,218 |
| 2019-08-20 | $8.82 | $8.96 | $8.62 | $8.62 | $8.62 | 86,279 |
| 2019-08-19 | $8.83 | $9.00 | $8.56 | $8.83 | $8.83 | 74,420 |
| 2019-08-16 | $8.55 | $8.78 | $8.42 | $8.71 | $8.71 | 66,281 |
| 2019-08-15 | $8.59 | $8.65 | $8.42 | $8.52 | $8.52 | 60,889 |
| 2019-08-14 | $8.63 | $8.63 | $8.29 | $8.58 | $8.58 | 94,906 |
| 2019-08-13 | $8.81 | $9.01 | $8.64 | $8.74 | $8.74 | 71,324 |
| 2019-08-12 | $8.53 | $8.89 | $8.41 | $8.83 | $8.83 | 64,119 |
| 2019-08-09 | $9.02 | $9.08 | $8.58 | $8.63 | $8.63 | 58,290 |
| 2019-08-08 | $8.87 | $9.12 | $8.83 | $9.04 | $9.04 | 63,087 |
| 2019-08-07 | $8.96 | $9.07 | $8.75 | $8.83 | $8.83 | 73,917 |
| 2019-08-06 | $9.16 | $9.23 | $8.74 | $9.11 | $9.11 | 86,925 |
| 2019-08-05 | $9.39 | $9.46 | $8.94 | $9.17 | $9.17 | 78,910 |
| 2019-08-02 | $9.42 | $9.70 | $9.34 | $9.58 | $9.58 | 49,422 |
| 2019-08-01 | $10.14 | $10.21 | $9.41 | $9.50 | $9.50 | 101,430 |
| 2019-07-31 | $10.39 | $10.46 | $10.07 | $10.16 | $10.16 | 97,615 |
| 2019-07-30 | $9.95 | $10.42 | $9.75 | $10.39 | $10.39 | 137,237 |
| 2019-07-29 | $10.07 | $10.22 | $9.74 | $9.95 | $9.95 | 88,369 |
| 2019-07-26 | $9.90 | $10.25 | $9.86 | $10.10 | $10.10 | 128,296 |
| 2019-07-25 | $10.79 | $10.91 | $9.65 | $9.91 | $9.91 | 250,400 |
| 2019-07-24 | $10.32 | $10.92 | $10.32 | $10.76 | $10.76 | 137,834 |
| 2019-07-23 | $10.77 | $10.83 | $10.29 | $10.39 | $10.39 | 114,953 |
| 2019-07-22 | $10.80 | $10.99 | $10.66 | $10.72 | $10.72 | 122,476 |
| 2019-07-19 | $10.56 | $10.82 | $10.50 | $10.72 | $10.72 | 107,092 |
| 2019-07-18 | $10.81 | $10.95 | $10.54 | $10.59 | $10.59 | 97,593 |
| 2019-07-17 | $10.71 | $10.85 | $10.52 | $10.83 | $10.83 | 251,130 |
| 2019-07-16 | $10.93 | $11.14 | $10.75 | $10.80 | $10.80 | 164,678 |
| 2019-07-15 | $11.39 | $11.50 | $10.88 | $10.95 | $10.95 | 242,817 |
| 2019-07-12 | $11.51 | $11.72 | $10.86 | $11.26 | $11.26 | 196,264 |
| 2019-07-11 | $11.33 | $11.74 | $10.98 | $11.71 | $11.71 | 234,751 |
| 2019-07-10 | $11.04 | $11.42 | $10.90 | $11.40 | $11.40 | 133,165 |
| 2019-07-09 | $11.44 | $11.50 | $10.61 | $10.96 | $10.96 | 199,839 |
| 2019-07-08 | $11.17 | $11.75 | $11.08 | $11.54 | $11.54 | 178,165 |
| 2019-07-05 | $10.84 | $11.17 | $10.60 | $11.15 | $11.15 | 96,069 |
| 2019-07-03 | $10.97 | $11.15 | $10.65 | $10.81 | $10.81 | 114,847 |
| 2019-07-02 | $10.73 | $11.04 | $10.55 | $10.95 | $10.95 | 192,279 |
| 2019-07-01 | $9.70 | $10.95 | $9.56 | $10.78 | $10.78 | 383,414 |
| 2019-06-28 | $8.46 | $9.78 | $8.43 | $9.47 | $9.47 | 2,285,398 |
| 2019-06-27 | $8.31 | $8.62 | $8.26 | $8.45 | $8.45 | 188,133 |
| 2019-06-26 | $8.55 | $8.59 | $8.08 | $8.32 | $8.32 | 86,075 |
| 2019-06-25 | $8.10 | $8.64 | $8.04 | $8.56 | $8.56 | 88,194 |
| 2019-06-24 | $8.40 | $8.48 | $8.09 | $8.09 | $8.09 | 93,244 |
| 2019-06-21 | $8.33 | $8.44 | $8.23 | $8.39 | $8.39 | 69,957 |
| 2019-06-20 | $8.91 | $9.00 | $8.20 | $8.33 | $8.33 | 144,234 |
| 2019-06-19 | $9.22 | $9.27 | $8.79 | $8.81 | $8.81 | 117,800 |
| 2019-06-18 | $9.15 | $9.41 | $9.08 | $9.16 | $9.16 | 158,278 |
| 2019-06-17 | $8.43 | $9.22 | $8.43 | $9.15 | $9.15 | 190,157 |
| 2019-06-14 | $8.50 | $8.65 | $8.41 | $8.43 | $8.43 | 90,257 |
| 2019-06-13 | $8.12 | $8.56 | $8.02 | $8.52 | $8.52 | 104,075 |
| 2019-06-12 | $7.59 | $8.16 | $7.55 | $8.08 | $8.08 | 165,142 |
| 2019-06-11 | $7.49 | $7.76 | $7.36 | $7.51 | $7.51 | 101,240 |
| 2019-06-10 | $7.72 | $7.80 | $7.21 | $7.42 | $7.42 | 143,083 |
| 2019-06-07 | $7.11 | $7.73 | $7.09 | $7.69 | $7.69 | 86,891 |
| 2019-06-06 | $6.38 | $7.21 | $6.26 | $7.05 | $7.05 | 91,364 |
| 2019-06-05 | $6.55 | $6.76 | $6.14 | $6.38 | $6.38 | 88,481 |
| 2019-06-04 | $6.43 | $6.65 | $6.43 | $6.51 | $6.51 | 72,604 |
| 2019-06-03 | $6.45 | $6.53 | $6.28 | $6.40 | $6.40 | 87,460 |
| 2019-05-31 | $6.70 | $6.77 | $6.44 | $6.46 | $6.46 | 45,644 |
| 2019-05-30 | $6.80 | $6.95 | $6.70 | $6.76 | $6.76 | 51,841 |
| 2019-05-29 | $7.04 | $7.13 | $6.78 | $6.83 | $6.83 | 58,918 |
| 2019-05-28 | $7.29 | $7.29 | $6.97 | $7.06 | $7.06 | 109,306 |
| 2019-05-24 | $7.10 | $7.37 | $7.10 | $7.24 | $7.24 | 22,929 |
| 2019-05-23 | $7.38 | $7.53 | $7.29 | $7.47 | $7.47 | 77,599 |
| 2019-05-22 | $7.78 | $7.78 | $7.43 | $7.47 | $7.47 | 37,260 |
| 2019-05-21 | $7.60 | $7.79 | $7.51 | $7.74 | $7.74 | 40,594 |
| 2019-05-20 | $7.49 | $7.72 | $7.30 | $7.60 | $7.60 | 47,029 |
| 2019-05-17 | $7.43 | $7.59 | $7.32 | $7.49 | $7.49 | 49,589 |
| 2019-05-16 | $7.26 | $7.57 | $7.26 | $7.45 | $7.45 | 47,089 |
| 2019-05-15 | $7.33 | $7.57 | $7.26 | $7.31 | $7.31 | 54,406 |
| 2019-05-14 | $7.35 | $7.82 | $7.28 | $7.33 | $7.33 | 136,876 |
| 2019-05-13 | $7.30 | $7.40 | $7.09 | $7.34 | $7.34 | 73,195 |
| 2019-05-10 | $7.30 | $7.45 | $7.26 | $7.42 | $7.42 | 76,381 |
| 2019-05-09 | $7.28 | $7.36 | $6.99 | $7.31 | $7.31 | 45,332 |
| 2019-05-08 | $7.20 | $7.40 | $7.10 | $7.29 | $7.29 | 44,911 |
| 2019-05-07 | $7.30 | $7.49 | $7.18 | $7.21 | $7.21 | 52,247 |
| 2019-05-06 | $7.25 | $7.43 | $7.15 | $7.37 | $7.37 | 49,759 |
| 2019-05-03 | $7.24 | $7.48 | $7.21 | $7.29 | $7.29 | 68,450 |
| 2019-05-02 | $7.26 | $7.33 | $7.08 | $7.21 | $7.21 | 33,587 |
| 2019-05-01 | $7.20 | $7.33 | $7.07 | $7.27 | $7.27 | 37,761 |
| 2019-04-30 | $6.87 | $7.15 | $6.87 | $7.12 | $7.12 | 95,613 |
| 2019-04-29 | $6.72 | $6.94 | $6.71 | $6.92 | $6.92 | 68,050 |
| 2019-04-26 | $6.52 | $6.69 | $6.48 | $6.64 | $6.64 | 57,391 |
| 2019-04-25 | $6.63 | $6.65 | $6.29 | $6.49 | $6.49 | 63,167 |
| 2019-04-24 | $6.64 | $6.69 | $6.50 | $6.51 | $6.51 | 88,504 |
| 2019-04-23 | $6.59 | $6.79 | $6.42 | $6.69 | $6.69 | 37,485 |
| 2019-04-22 | $6.56 | $6.72 | $6.47 | $6.63 | $6.63 | 43,907 |
| 2019-04-18 | $6.85 | $6.89 | $6.54 | $6.58 | $6.58 | 42,288 |
| 2019-04-17 | $6.98 | $7.04 | $6.85 | $6.89 | $6.89 | 58,022 |
| 2019-04-16 | $6.83 | $7.01 | $6.83 | $6.99 | $6.99 | 48,628 |
| 2019-04-15 | $7.07 | $7.07 | $6.79 | $6.85 | $6.85 | 48,414 |
| 2019-04-12 | $7.07 | $7.10 | $7.00 | $7.05 | $7.05 | 45,747 |
| 2019-04-11 | $7.03 | $7.14 | $7.00 | $7.07 | $7.07 | 81,745 |
| 2019-04-10 | $7.34 | $7.34 | $7.06 | $7.09 | $7.09 | 57,882 |
| 2019-04-09 | $7.08 | $7.35 | $7.01 | $7.32 | $7.32 | 168,415 |
| 2019-04-08 | $6.87 | $7.05 | $6.87 | $7.05 | $7.05 | 145,670 |
| 2019-04-05 | $6.78 | $6.95 | $6.72 | $6.92 | $6.92 | 69,785 |
| 2019-04-04 | $6.74 | $6.78 | $6.63 | $6.77 | $6.77 | 55,612 |
| 2019-04-03 | $6.61 | $6.75 | $6.53 | $6.70 | $6.70 | 75,029 |
| 2019-04-02 | $6.74 | $6.75 | $6.54 | $6.63 | $6.63 | 44,000 |
| 2019-04-01 | $6.63 | $6.72 | $6.56 | $6.64 | $6.64 | 44,696 |
| 2019-03-29 | $6.31 | $6.66 | $6.31 | $6.64 | $6.64 | 85,791 |
| 2019-03-28 | $6.15 | $6.55 | $6.15 | $6.50 | $6.50 | 104,120 |
| 2019-03-27 | $6.35 | $6.49 | $6.21 | $6.25 | $6.25 | 121,219 |
| 2019-03-26 | $6.40 | $6.49 | $6.38 | $6.49 | $6.49 | 16,092 |
| 2019-03-25 | $6.35 | $6.49 | $6.27 | $6.42 | $6.42 | 46,487 |
| 2019-03-22 | $6.45 | $6.47 | $6.35 | $6.35 | $6.35 | 55,042 |
| 2019-03-21 | $6.34 | $6.49 | $6.34 | $6.47 | $6.47 | 48,520 |
| 2019-03-20 | $6.31 | $6.45 | $6.16 | $6.38 | $6.38 | 38,724 |
| 2019-03-19 | $6.44 | $6.44 | $6.25 | $6.35 | $6.35 | 58,258 |
| 2019-03-18 | $6.44 | $6.51 | $6.19 | $6.44 | $6.44 | 93,219 |
| 2019-03-15 | $6.39 | $6.50 | $6.31 | $6.39 | $6.39 | 96,828 |
| 2019-03-14 | $6.50 | $6.56 | $6.40 | $6.42 | $6.42 | 50,829 |
| 2019-03-13 | $6.42 | $6.59 | $6.42 | $6.51 | $6.51 | 60,296 |
| 2019-03-12 | $6.35 | $6.69 | $6.33 | $6.54 | $6.54 | 82,506 |
| 2019-03-11 | $6.19 | $6.44 | $6.16 | $6.39 | $6.39 | 71,986 |
| 2019-03-08 | $5.71 | $6.35 | $5.71 | $6.23 | $6.23 | 90,001 |
| 2019-03-07 | $5.87 | $5.89 | $5.64 | $5.71 | $5.71 | 125,149 |
| 2019-03-06 | $5.94 | $5.99 | $5.88 | $5.89 | $5.89 | 73,477 |
| 2019-03-05 | $6.14 | $6.26 | $5.91 | $5.93 | $5.93 | 60,637 |
| 2019-03-04 | $6.11 | $6.20 | $6.00 | $6.12 | $6.12 | 68,444 |
| 2019-03-01 | $6.08 | $6.21 | $6.08 | $6.11 | $6.11 | 67,820 |
| 2019-02-28 | $5.99 | $6.19 | $5.96 | $6.04 | $6.04 | 354,763 |
| 2019-02-27 | $6.05 | $6.14 | $5.97 | $5.99 | $5.99 | 116,860 |
| 2019-02-26 | $5.95 | $6.20 | $5.93 | $6.08 | $6.08 | 259,004 |
| 2019-02-25 | $6.27 | $6.27 | $5.93 | $5.98 | $5.98 | 180,889 |
| 2019-02-22 | $6.52 | $6.56 | $6.23 | $6.26 | $6.26 | 222,060 |
| 2019-02-21 | $6.34 | $6.58 | $6.33 | $6.55 | $6.55 | 111,012 |
| 2019-02-20 | $6.86 | $7.09 | $6.04 | $6.31 | $6.31 | 308,790 |
| 2019-02-19 | $6.92 | $7.20 | $6.61 | $7.14 | $7.14 | 143,791 |
| 2019-02-15 | $6.79 | $7.02 | $6.74 | $6.92 | $6.92 | 69,477 |
| 2019-02-14 | $6.83 | $6.88 | $6.68 | $6.69 | $6.69 | 34,921 |
| 2019-02-13 | $6.90 | $6.91 | $6.78 | $6.81 | $6.81 | 54,800 |
| 2019-02-12 | $6.87 | $7.10 | $6.79 | $6.85 | $6.85 | 96,691 |
| 2019-02-11 | $6.51 | $6.86 | $6.49 | $6.79 | $6.79 | 109,735 |
| 2019-02-08 | $6.60 | $6.63 | $6.35 | $6.52 | $6.52 | 65,681 |
| 2019-02-07 | $6.85 | $6.85 | $6.46 | $6.57 | $6.57 | 68,779 |
| 2019-02-06 | $7.12 | $7.12 | $6.76 | $6.86 | $6.86 | 73,919 |
| 2019-02-05 | $7.00 | $7.12 | $6.85 | $7.06 | $7.06 | 87,150 |
| 2019-02-04 | $6.96 | $7.15 | $6.81 | $6.98 | $6.98 | 59,225 |
| 2019-02-01 | $7.13 | $7.23 | $6.88 | $6.96 | $6.96 | 70,355 |
| 2019-01-31 | $7.08 | $7.23 | $7.01 | $7.18 | $7.18 | 88,751 |
| 2019-01-30 | $7.02 | $7.14 | $6.81 | $7.08 | $7.08 | 92,151 |
| 2019-01-29 | $7.21 | $7.21 | $6.99 | $7.05 | $7.05 | 79,315 |
| 2019-01-28 | $7.20 | $7.40 | $7.19 | $7.25 | $7.25 | 64,885 |
| 2019-01-25 | $6.97 | $7.35 | $6.96 | $7.29 | $7.29 | 135,092 |
| 2019-01-24 | $7.23 | $7.23 | $6.86 | $6.98 | $6.98 | 200,365 |
| 2019-01-23 | $6.82 | $7.30 | $6.74 | $7.19 | $7.19 | 272,055 |
| 2019-01-22 | $6.97 | $7.01 | $6.69 | $6.80 | $6.80 | 180,829 |
| 2019-01-18 | $7.11 | $7.15 | $6.88 | $6.98 | $6.98 | 222,812 |
| 2019-01-17 | $7.22 | $7.31 | $7.00 | $7.09 | $7.09 | 175,393 |
| 2019-01-16 | $7.32 | $7.52 | $7.12 | $7.20 | $7.20 | 90,337 |
| 2019-01-15 | $7.25 | $7.39 | $7.21 | $7.32 | $7.32 | 88,218 |
| 2019-01-14 | $7.34 | $7.46 | $7.13 | $7.25 | $7.25 | 62,968 |
| 2019-01-11 | $7.38 | $7.51 | $7.30 | $7.38 | $7.38 | 68,655 |
| 2019-01-10 | $7.37 | $7.46 | $7.23 | $7.41 | $7.41 | 93,079 |
| 2019-01-09 | $7.44 | $7.62 | $7.33 | $7.39 | $7.39 | 73,361 |
| 2019-01-08 | $7.01 | $7.65 | $7.01 | $7.44 | $7.44 | 96,973 |
| 2019-01-07 | $6.63 | $7.15 | $6.63 | $6.98 | $6.98 | 92,054 |
| 2019-01-04 | $6.35 | $6.79 | $6.32 | $6.64 | $6.64 | 111,505 |
| 2019-01-03 | $6.30 | $6.67 | $6.15 | $6.36 | $6.36 | 122,496 |
| 2019-01-02 | $6.09 | $6.39 | $6.07 | $6.33 | $6.33 | 71,745 |
| 2018-12-31 | $6.11 | $6.35 | $5.89 | $6.19 | $6.19 | 119,163 |
| 2018-12-28 | $6.01 | $6.20 | $5.96 | $6.17 | $6.17 | 102,238 |
| 2018-12-27 | $5.97 | $6.10 | $5.91 | $5.99 | $5.99 | 132,241 |
| 2018-12-26 | $5.98 | $6.13 | $5.86 | $6.03 | $6.03 | 78,815 |
| 2018-12-24 | $6.27 | $6.28 | $5.87 | $5.91 | $5.91 | 114,439 |
| 2018-12-21 | $6.44 | $6.61 | $6.32 | $6.33 | $6.33 | 349,167 |
| 2018-12-20 | $6.68 | $6.80 | $6.40 | $6.43 | $6.43 | 144,717 |
| 2018-12-19 | $6.83 | $6.92 | $6.70 | $6.70 | $6.70 | 82,490 |
| 2018-12-18 | $6.61 | $6.92 | $6.61 | $6.88 | $6.88 | 115,889 |
| 2018-12-17 | $7.10 | $7.11 | $6.50 | $6.61 | $6.61 | 217,409 |
| 2018-12-14 | $7.46 | $7.57 | $6.99 | $7.06 | $7.06 | 154,721 |
| 2018-12-13 | $7.45 | $7.60 | $7.19 | $7.56 | $7.56 | 159,206 |
| 2018-12-12 | $7.44 | $7.64 | $7.31 | $7.38 | $7.38 | 144,440 |
| 2018-12-11 | $7.33 | $7.72 | $7.31 | $7.44 | $7.44 | 267,927 |
| 2018-12-10 | $7.25 | $7.31 | $7.08 | $7.27 | $7.27 | 136,800 |
| 2018-12-07 | $7.33 | $7.60 | $7.13 | $7.26 | $7.26 | 187,235 |
| 2018-12-06 | $7.06 | $7.50 | $6.80 | $7.28 | $7.28 | 248,145 |
| 2018-12-04 | $7.76 | $7.78 | $7.15 | $7.31 | $7.31 | 197,767 |
| 2018-12-03 | $8.37 | $8.39 | $7.76 | $7.78 | $7.78 | 150,508 |
| 2018-11-30 | $7.90 | $8.39 | $7.90 | $8.39 | $8.39 | 226,704 |
| 2018-11-29 | $8.22 | $8.22 | $7.92 | $7.94 | $7.94 | 120,256 |
| 2018-11-28 | $8.54 | $8.58 | $8.28 | $8.29 | $8.29 | 113,498 |
| 2018-11-27 | $7.90 | $8.70 | $7.90 | $8.54 | $8.54 | 206,755 |
| 2018-11-26 | $8.41 | $8.42 | $7.69 | $7.90 | $7.90 | 88,816 |
| 2018-11-23 | $8.19 | $8.40 | $8.05 | $8.40 | $8.40 | 32,684 |
| 2018-11-21 | $8.40 | $8.40 | $8.19 | $8.22 | $8.22 | 41,037 |
| 2018-11-20 | $8.38 | $8.43 | $7.95 | $8.41 | $8.41 | 131,158 |
| 2018-11-19 | $8.20 | $8.50 | $8.20 | $8.48 | $8.48 | 110,266 |
| 2018-11-16 | $8.14 | $8.30 | $7.98 | $8.23 | $8.23 | 76,794 |
| 2018-11-15 | $7.99 | $8.20 | $7.96 | $8.17 | $8.17 | 88,394 |
| 2018-11-14 | $7.80 | $8.09 | $7.80 | $8.07 | $8.07 | 91,741 |
| 2018-11-13 | $8.00 | $8.10 | $7.70 | $7.77 | $7.77 | 120,987 |
| 2018-11-12 | $8.20 | $8.20 | $7.73 | $8.00 | $8.00 | 126,055 |
| 2018-11-09 | $7.53 | $7.97 | $7.51 | $7.86 | $7.86 | 114,749 |
| 2018-11-08 | $7.86 | $7.86 | $7.49 | $7.59 | $7.59 | 117,466 |
| 2018-11-07 | $7.47 | $7.99 | $7.44 | $7.86 | $7.86 | 123,382 |
| 2018-11-06 | $7.05 | $7.69 | $7.01 | $7.47 | $7.47 | 133,414 |
| 2018-11-05 | $7.02 | $7.13 | $6.99 | $7.03 | $7.03 | 78,685 |
| 2018-11-02 | $6.95 | $7.09 | $6.80 | $7.05 | $7.05 | 173,043 |
| 2018-11-01 | $7.04 | $7.16 | $6.85 | $6.95 | $6.95 | 233,841 |
| 2018-10-31 | $7.23 | $7.25 | $6.93 | $7.04 | $7.04 | 124,068 |
| 2018-10-30 | $6.85 | $7.26 | $6.85 | $7.22 | $7.22 | 95,200 |
| 2018-10-29 | $6.84 | $7.22 | $6.79 | $6.88 | $6.88 | 113,763 |
| 2018-10-26 | $6.98 | $7.04 | $6.68 | $6.86 | $6.86 | 126,099 |
| 2018-10-25 | $7.16 | $7.36 | $7.00 | $7.04 | $7.04 | 121,388 |
| 2018-10-24 | $7.61 | $7.67 | $7.15 | $7.17 | $7.17 | 186,564 |
| 2018-10-23 | $7.47 | $7.70 | $7.38 | $7.65 | $7.65 | 149,047 |
| 2018-10-22 | $7.08 | $7.56 | $7.08 | $7.46 | $7.46 | 193,443 |
| 2018-10-19 | $7.06 | $7.35 | $7.06 | $7.11 | $7.11 | 92,166 |
| 2018-10-18 | $7.06 | $7.19 | $6.90 | $7.05 | $7.05 | 149,588 |
| 2018-10-17 | $7.27 | $7.36 | $7.02 | $7.09 | $7.09 | 144,246 |
| 2018-10-16 | $7.17 | $7.47 | $7.17 | $7.31 | $7.31 | 158,448 |
| 2018-10-15 | $7.91 | $7.95 | $7.01 | $7.11 | $7.11 | 301,246 |
| 2018-10-12 | $7.68 | $8.10 | $7.53 | $7.88 | $7.88 | 542,947 |
| 2018-10-11 | $7.21 | $7.91 | $7.03 | $7.83 | $7.83 | 1,257,216 |
| 2018-10-10 | $6.20 | $7.58 | $5.83 | $7.41 | $7.41 | 3,375,395 |
| 2018-10-09 | $5.26 | $5.42 | $5.14 | $5.29 | $5.29 | 207,899 |
| 2018-10-08 | $5.34 | $5.36 | $5.18 | $5.26 | $5.26 | 64,031 |
| 2018-10-05 | $5.35 | $5.44 | $5.26 | $5.32 | $5.32 | 78,379 |
| 2018-10-04 | $5.33 | $5.42 | $5.27 | $5.36 | $5.36 | 49,470 |
| 2018-10-03 | $5.39 | $5.43 | $5.24 | $5.34 | $5.34 | 68,062 |
| 2018-10-02 | $5.22 | $5.41 | $5.22 | $5.37 | $5.37 | 48,386 |
| 2018-10-01 | $5.38 | $5.38 | $5.22 | $5.23 | $5.23 | 62,947 |
| 2018-09-28 | $5.35 | $5.38 | $5.26 | $5.34 | $5.34 | 50,584 |
| 2018-09-27 | $5.29 | $5.42 | $5.29 | $5.37 | $5.37 | 61,580 |
| 2018-09-26 | $5.42 | $5.47 | $5.26 | $5.28 | $5.28 | 48,729 |
| 2018-09-25 | $5.30 | $5.45 | $5.29 | $5.43 | $5.43 | 52,361 |
| 2018-09-24 | $5.24 | $5.39 | $5.23 | $5.31 | $5.31 | 86,024 |
| 2018-09-21 | $5.22 | $5.37 | $5.15 | $5.26 | $5.26 | 317,318 |
| 2018-09-20 | $5.12 | $5.28 | $5.10 | $5.23 | $5.23 | 112,110 |
| 2018-09-19 | $5.32 | $5.47 | $5.08 | $5.12 | $5.12 | 91,609 |
| 2018-09-18 | $5.37 | $5.50 | $5.19 | $5.34 | $5.34 | 109,906 |
| 2018-09-17 | $5.38 | $5.53 | $5.34 | $5.37 | $5.37 | 74,024 |
| 2018-09-14 | $5.30 | $5.44 | $5.30 | $5.39 | $5.39 | 64,253 |
| 2018-09-13 | $5.35 | $5.38 | $5.28 | $5.30 | $5.30 | 46,848 |
| 2018-09-12 | $5.35 | $5.45 | $5.34 | $5.35 | $5.35 | 49,600 |
| 2018-09-11 | $5.34 | $5.49 | $5.26 | $5.34 | $5.34 | 105,364 |
| 2018-09-10 | $5.28 | $5.34 | $5.25 | $5.30 | $5.30 | 74,672 |
| 2018-09-07 | $5.24 | $5.35 | $5.16 | $5.28 | $5.28 | 91,330 |
| 2018-09-06 | $5.29 | $5.41 | $5.25 | $5.28 | $5.28 | 97,341 |
| 2018-09-05 | $5.25 | $5.37 | $5.25 | $5.31 | $5.31 | 41,470 |
| 2018-09-04 | $5.25 | $5.35 | $5.25 | $5.27 | $5.27 | 132,149 |
| 2018-08-31 | $5.21 | $5.34 | $5.20 | $5.29 | $5.29 | 161,043 |
| 2018-08-30 | $5.27 | $5.35 | $5.15 | $5.24 | $5.24 | 74,056 |
| 2018-08-29 | $5.28 | $5.40 | $5.17 | $5.30 | $5.30 | 121,815 |
| 2018-08-28 | $5.30 | $5.35 | $5.24 | $5.29 | $5.29 | 55,016 |
| 2018-08-27 | $5.38 | $5.43 | $5.28 | $5.32 | $5.32 | 98,393 |
| 2018-08-24 | $5.41 | $5.42 | $5.31 | $5.35 | $5.35 | 48,081 |
| 2018-08-23 | $5.42 | $5.45 | $5.32 | $5.39 | $5.39 | 45,212 |
| 2018-08-22 | $5.42 | $5.50 | $5.35 | $5.46 | $5.46 | 92,545 |
| 2018-08-21 | $5.47 | $5.62 | $5.36 | $5.46 | $5.46 | 112,573 |
| 2018-08-20 | $5.35 | $5.45 | $5.31 | $5.43 | $5.43 | 63,063 |
| 2018-08-17 | $5.38 | $5.43 | $5.32 | $5.34 | $5.34 | 48,914 |
| 2018-08-16 | $5.22 | $5.44 | $5.21 | $5.39 | $5.39 | 119,109 |
| 2018-08-15 | $5.26 | $5.26 | $5.05 | $5.18 | $5.18 | 352,248 |
| 2018-08-14 | $5.20 | $5.36 | $5.20 | $5.25 | $5.25 | 101,189 |
| 2018-08-13 | $5.22 | $5.32 | $5.09 | $5.19 | $5.19 | 169,460 |
| 2018-08-10 | $5.26 | $5.34 | $5.18 | $5.19 | $5.19 | 84,280 |
| 2018-08-09 | $5.32 | $5.37 | $5.23 | $5.26 | $5.26 | 117,335 |
| 2018-08-08 | $5.35 | $5.39 | $5.22 | $5.30 | $5.30 | 291,218 |
| 2018-08-07 | $5.40 | $5.45 | $5.26 | $5.40 | $5.40 | 269,784 |
| 2018-08-06 | $5.23 | $5.33 | $5.21 | $5.29 | $5.29 | 167,196 |
| 2018-08-03 | $5.21 | $5.32 | $5.21 | $5.30 | $5.30 | 118,397 |
| 2018-08-02 | $5.18 | $5.33 | $5.14 | $5.23 | $5.23 | 163,983 |
| 2018-08-01 | $5.25 | $5.30 | $5.12 | $5.20 | $5.20 | 237,966 |
| 2018-07-31 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 233,958 |
| 2018-07-30 | $5.13 | $5.36 | $5.13 | $5.20 | $5.20 | 201,520 |
| 2018-07-27 | $5.24 | $5.32 | $5.15 | $5.17 | $5.17 | 224,241 |
| 2018-07-26 | $5.12 | $5.41 | $5.12 | $5.27 | $5.27 | 189,047 |
| 2018-07-25 | $5.05 | $5.21 | $4.99 | $5.15 | $5.15 | 334,922 |
| 2018-07-24 | $5.28 | $5.37 | $5.07 | $5.09 | $5.09 | 190,271 |
| 2018-07-23 | $5.28 | $5.42 | $5.04 | $5.22 | $5.22 | 359,101 |
| 2018-07-20 | $5.13 | $5.37 | $4.82 | $5.26 | $5.26 | 349,354 |
| 2018-07-19 | $5.42 | $5.48 | $5.12 | $5.13 | $5.13 | 179,539 |
| 2018-07-18 | $5.74 | $5.74 | $5.37 | $5.46 | $5.46 | 273,228 |
| 2018-07-17 | $5.53 | $5.75 | $5.51 | $5.74 | $5.74 | 239,840 |
| 2018-07-16 | $5.73 | $5.80 | $5.55 | $5.56 | $5.56 | 238,337 |
| 2018-07-13 | $5.72 | $5.87 | $5.70 | $5.74 | $5.74 | 150,591 |
| 2018-07-12 | $5.67 | $5.76 | $5.52 | $5.71 | $5.71 | 82,131 |
| 2018-07-11 | $5.64 | $5.77 | $5.56 | $5.69 | $5.69 | 200,900 |
| 2018-07-10 | $5.58 | $5.78 | $5.58 | $5.68 | $5.68 | 240,162 |
| 2018-07-09 | $5.66 | $5.73 | $5.54 | $5.59 | $5.59 | 262,548 |
| 2018-07-06 | $5.76 | $5.86 | $5.59 | $5.63 | $5.63 | 147,631 |
| 2018-07-05 | $5.72 | $5.82 | $5.57 | $5.79 | $5.79 | 258,579 |
| 2018-07-03 | $5.49 | $5.72 | $5.48 | $5.68 | $5.68 | 146,301 |
| 2018-07-02 | $5.62 | $5.64 | $5.36 | $5.47 | $5.47 | 251,572 |
| 2018-06-29 | $5.78 | $5.78 | $5.61 | $5.62 | $5.62 | 146,337 |
| 2018-06-28 | $5.60 | $5.82 | $5.56 | $5.75 | $5.75 | 373,715 |
| 2018-06-27 | $6.11 | $6.17 | $5.59 | $5.64 | $5.64 | 563,523 |
| 2018-06-26 | $6.37 | $6.37 | $6.00 | $6.14 | $6.14 | 315,984 |
| 2018-06-25 | $6.79 | $6.89 | $6.26 | $6.37 | $6.37 | 407,947 |
| 2018-06-22 | $6.93 | $7.07 | $6.67 | $6.78 | $6.78 | 2,191,105 |
| 2018-06-21 | $6.50 | $6.89 | $6.45 | $6.87 | $6.87 | 298,029 |
| 2018-06-20 | $6.56 | $6.59 | $6.30 | $6.52 | $6.52 | 349,658 |
| 2018-06-19 | $6.66 | $6.71 | $6.44 | $6.54 | $6.54 | 234,268 |
| 2018-06-18 | $6.32 | $6.75 | $6.27 | $6.73 | $6.73 | 277,541 |
| 2018-06-15 | $6.31 | $6.58 | $6.25 | $6.45 | $6.36 | 321,949 |
| 2018-06-14 | $6.26 | $6.48 | $6.13 | $6.34 | $6.26 | 207,134 |
| 2018-06-13 | $6.12 | $6.34 | $5.96 | $6.26 | $6.18 | 261,088 |
| 2018-06-12 | $6.15 | $6.28 | $5.93 | $6.05 | $5.97 | 229,006 |
| 2018-06-11 | $6.03 | $6.19 | $5.93 | $6.15 | $6.07 | 286,739 |
| 2018-06-08 | $6.28 | $6.52 | $6.05 | $6.05 | $5.97 | 266,146 |
| 2018-06-07 | $6.32 | $6.40 | $6.04 | $6.25 | $6.17 | 295,357 |
| 2018-06-06 | $5.53 | $6.64 | $5.53 | $6.45 | $6.36 | 1,318,424 |
| 2018-06-05 | $5.22 | $5.35 | $5.18 | $5.29 | $5.22 | 147,088 |
| 2018-06-04 | $5.17 | $5.31 | $5.13 | $5.25 | $5.18 | 137,804 |
| 2018-06-01 | $4.97 | $5.16 | $4.90 | $5.14 | $5.07 | 251,430 |
| 2018-05-31 | $5.30 | $5.36 | $4.87 | $4.90 | $4.84 | 847,028 |
| 2018-05-30 | $5.19 | $5.38 | $5.12 | $5.31 | $5.24 | 207,930 |
| 2018-05-29 | $5.43 | $5.45 | $5.13 | $5.16 | $5.09 | 180,560 |
| 2018-05-25 | $5.35 | $5.49 | $5.18 | $5.46 | $5.39 | 133,785 |
| 2018-05-24 | $5.40 | $5.55 | $5.32 | $5.36 | $5.29 | 95,323 |
| 2018-05-23 | $5.34 | $5.43 | $5.27 | $5.41 | $5.34 | 120,534 |
| 2018-05-22 | $5.31 | $5.40 | $5.28 | $5.34 | $5.27 | 266,460 |
| 2018-05-21 | $5.29 | $5.42 | $5.26 | $5.32 | $5.25 | 104,935 |
| 2018-05-18 | $5.47 | $5.52 | $5.22 | $5.27 | $5.20 | 138,117 |
| 2018-05-17 | $5.51 | $5.54 | $5.37 | $5.45 | $5.38 | 199,001 |
| 2018-05-16 | $5.30 | $5.61 | $5.30 | $5.53 | $5.46 | 158,682 |
| 2018-05-15 | $5.22 | $5.36 | $5.15 | $5.31 | $5.24 | 119,956 |
| 2018-05-14 | $5.33 | $5.39 | $5.17 | $5.26 | $5.19 | 260,848 |
| 2018-05-11 | $5.25 | $5.36 | $5.25 | $5.33 | $5.26 | 96,233 |
| 2018-05-10 | $5.16 | $5.35 | $5.16 | $5.28 | $5.21 | 145,583 |
| 2018-05-09 | $5.32 | $5.39 | $5.09 | $5.16 | $5.09 | 146,019 |
| 2018-05-08 | $5.40 | $5.50 | $5.11 | $5.25 | $5.18 | 161,058 |
| 2018-05-07 | $5.37 | $5.53 | $5.37 | $5.42 | $5.35 | 117,334 |
| 2018-05-04 | $5.24 | $5.38 | $5.24 | $5.35 | $5.28 | 264,069 |
| 2018-05-03 | $5.26 | $5.31 | $5.08 | $5.27 | $5.20 | 232,628 |
| 2018-05-02 | $5.30 | $5.56 | $5.24 | $5.28 | $5.21 | 242,873 |
| 2018-05-01 | $5.41 | $5.42 | $5.19 | $5.30 | $5.23 | 158,692 |
| 2018-04-30 | $5.50 | $5.59 | $5.25 | $5.42 | $5.35 | 168,859 |
| 2018-04-27 | $5.60 | $5.66 | $5.43 | $5.50 | $5.43 | 139,116 |
| 2018-04-26 | $5.51 | $5.64 | $5.42 | $5.60 | $5.53 | 112,549 |
| 2018-04-25 | $5.33 | $5.64 | $5.25 | $5.52 | $5.45 | 219,538 |
| 2018-04-24 | $5.43 | $5.48 | $5.25 | $5.35 | $5.28 | 198,204 |
| 2018-04-23 | $5.53 | $5.53 | $5.23 | $5.40 | $5.33 | 206,011 |
| 2018-04-20 | $5.57 | $5.66 | $5.40 | $5.53 | $5.46 | 181,048 |
| 2018-04-19 | $5.83 | $5.88 | $5.57 | $5.59 | $5.52 | 134,090 |
| 2018-04-18 | $5.87 | $5.95 | $5.64 | $5.85 | $5.77 | 164,022 |
| 2018-04-17 | $5.89 | $6.25 | $5.70 | $5.89 | $5.81 | 557,957 |
| 2018-04-16 | $5.86 | $5.94 | $5.79 | $5.89 | $5.81 | 121,214 |
| 2018-04-13 | $5.92 | $5.98 | $5.79 | $5.84 | $5.76 | 179,024 |
| 2018-04-12 | $5.99 | $5.99 | $5.80 | $5.90 | $5.82 | 134,066 |
| 2018-04-11 | $5.98 | $6.03 | $5.87 | $5.98 | $5.90 | 145,690 |
| 2018-04-10 | $5.97 | $6.11 | $5.80 | $5.99 | $5.91 | 268,483 |
| 2018-04-09 | $5.93 | $6.12 | $5.91 | $5.93 | $5.85 | 317,656 |
| 2018-04-06 | $5.84 | $5.98 | $5.83 | $5.92 | $5.84 | 257,852 |
| 2018-04-05 | $5.85 | $6.05 | $5.68 | $5.88 | $5.80 | 292,061 |
| 2018-04-04 | $5.57 | $5.93 | $5.57 | $5.84 | $5.76 | 240,898 |
| 2018-04-03 | $5.76 | $5.82 | $5.50 | $5.64 | $5.57 | 394,092 |
| 2018-04-02 | $6.20 | $6.44 | $5.71 | $5.75 | $5.67 | 519,343 |
| 2018-03-29 | $6.58 | $6.66 | $5.94 | $6.27 | $6.19 | 826,869 |
| 2018-03-28 | $6.61 | $7.12 | $6.42 | $6.57 | $6.48 | 579,278 |
| 2018-03-27 | $8.79 | $9.20 | $6.55 | $6.67 | $6.58 | 1,055,899 |
| 2018-03-26 | $10.18 | $10.18 | $9.62 | $9.87 | $9.74 | 210,731 |
| 2018-03-23 | $10.40 | $10.42 | $10.00 | $10.08 | $9.95 | 246,193 |
| 2018-03-22 | $10.30 | $10.72 | $10.28 | $10.38 | $10.24 | 142,646 |
| 2018-03-21 | $10.78 | $10.79 | $10.16 | $10.41 | $10.27 | 302,469 |
| 2018-03-20 | $11.42 | $11.51 | $10.91 | $10.97 | $10.83 | 171,900 |
| 2018-03-19 | $11.86 | $11.89 | $11.36 | $11.42 | $11.27 | 164,632 |
| 2018-03-16 | $11.75 | $11.92 | $11.62 | $11.91 | $11.75 | 207,396 |
| 2018-03-15 | $11.81 | $11.92 | $11.62 | $11.84 | $11.60 | 135,792 |
| 2018-03-14 | $11.79 | $11.98 | $11.69 | $11.82 | $11.58 | 79,046 |
| 2018-03-13 | $11.92 | $12.10 | $11.67 | $11.82 | $11.58 | 203,027 |
| 2018-03-12 | $12.12 | $12.45 | $11.77 | $11.87 | $11.63 | 170,071 |
| 2018-03-09 | $11.85 | $12.58 | $11.19 | $12.11 | $11.86 | 444,764 |
| 2018-03-08 | $12.12 | $12.45 | $11.98 | $12.38 | $12.13 | 225,910 |
| 2018-03-07 | $11.80 | $12.22 | $11.73 | $12.10 | $11.85 | 237,851 |
| 2018-03-06 | $12.13 | $12.15 | $11.65 | $11.88 | $11.64 | 183,339 |
| 2018-03-05 | $11.46 | $12.24 | $11.46 | $12.09 | $11.84 | 214,250 |
| 2018-03-02 | $11.47 | $11.64 | $11.37 | $11.63 | $11.39 | 162,814 |
| 2018-03-01 | $12.13 | $12.13 | $11.23 | $11.53 | $11.29 | 256,028 |
| 2018-02-28 | $11.94 | $12.41 | $11.66 | $12.08 | $11.83 | 831,464 |
| 2018-02-27 | $11.53 | $12.07 | $11.46 | $11.96 | $11.71 | 223,023 |
| 2018-02-26 | $11.07 | $11.66 | $10.96 | $11.58 | $11.34 | 324,550 |
| 2018-02-23 | $10.18 | $11.16 | $10.14 | $11.05 | $10.82 | 247,655 |
| 2018-02-22 | $10.23 | $10.29 | $10.05 | $10.09 | $9.88 | 59,371 |
| 2018-02-21 | $10.05 | $10.34 | $10.04 | $10.23 | $10.02 | 91,700 |
| 2018-02-20 | $10.20 | $10.27 | $9.92 | $9.94 | $9.74 | 80,144 |
| 2018-02-16 | $10.14 | $10.38 | $10.10 | $10.26 | $10.05 | 66,955 |
| 2018-02-15 | $10.01 | $10.22 | $9.81 | $10.20 | $9.99 | 110,670 |
| 2018-02-14 | $9.83 | $10.19 | $9.75 | $9.91 | $9.71 | 118,132 |
| 2018-02-13 | $9.91 | $9.99 | $9.78 | $9.95 | $9.75 | 109,386 |
| 2018-02-12 | $10.06 | $10.27 | $9.81 | $9.98 | $9.77 | 99,263 |
| 2018-02-09 | $10.04 | $10.08 | $9.70 | $10.03 | $9.82 | 163,125 |
| 2018-02-08 | $10.26 | $10.26 | $9.93 | $9.99 | $9.78 | 208,616 |
| 2018-02-07 | $10.74 | $10.79 | $10.20 | $10.24 | $10.03 | 133,373 |
| 2018-02-06 | $10.14 | $10.95 | $10.14 | $10.75 | $10.53 | 236,343 |
| 2018-02-05 | $10.29 | $10.64 | $10.20 | $10.21 | $10.00 | 194,721 |
| 2018-02-02 | $10.60 | $10.60 | $10.22 | $10.36 | $10.15 | 238,291 |
| 2018-02-01 | $10.82 | $10.86 | $10.62 | $10.72 | $10.50 | 123,520 |
| 2018-01-31 | $10.95 | $11.02 | $10.72 | $10.87 | $10.65 | 163,307 |
| 2018-01-30 | $11.00 | $11.07 | $10.85 | $10.94 | $10.71 | 153,188 |
| 2018-01-29 | $11.24 | $11.24 | $10.88 | $11.04 | $10.81 | 177,386 |
| 2018-01-26 | $11.06 | $11.24 | $10.92 | $11.23 | $11.00 | 134,319 |
| 2018-01-25 | $11.47 | $11.47 | $11.00 | $11.04 | $10.81 | 234,317 |
| 2018-01-24 | $11.00 | $12.25 | $10.90 | $11.44 | $11.20 | 1,885,645 |
| 2018-01-23 | $11.10 | $11.10 | $10.81 | $10.81 | $10.59 | 108,984 |
| 2018-01-22 | $10.87 | $11.08 | $10.84 | $11.07 | $10.84 | 108,509 |
| 2018-01-19 | $10.95 | $11.05 | $10.81 | $10.84 | $10.62 | 176,156 |
| 2018-01-18 | $10.81 | $11.04 | $10.66 | $10.90 | $10.68 | 299,674 |
| 2018-01-17 | $10.67 | $10.95 | $10.67 | $10.85 | $10.63 | 173,476 |
| 2018-01-16 | $10.90 | $10.99 | $10.63 | $10.64 | $10.42 | 141,582 |
| 2018-01-12 | $10.79 | $10.94 | $10.76 | $10.82 | $10.60 | 142,364 |
| 2018-01-11 | $10.68 | $11.04 | $10.67 | $10.78 | $10.56 | 173,083 |
| 2018-01-10 | $10.72 | $10.81 | $10.57 | $10.69 | $10.47 | 176,631 |
| 2018-01-09 | $11.18 | $11.20 | $10.70 | $10.75 | $10.53 | 145,607 |
| 2018-01-08 | $11.17 | $11.24 | $10.82 | $11.19 | $10.96 | 170,981 |
| 2018-01-05 | $10.94 | $11.22 | $10.90 | $11.15 | $10.92 | 247,667 |
| 2018-01-04 | $10.74 | $11.03 | $10.51 | $10.92 | $10.70 | 172,473 |
| 2018-01-03 | $11.06 | $11.14 | $10.64 | $10.72 | $10.50 | 282,029 |
| 2018-01-02 | $10.68 | $11.12 | $10.60 | $11.11 | $10.88 | 199,767 |
| 2017-12-29 | $10.74 | $10.91 | $10.59 | $10.60 | $10.38 | 182,759 |
| 2017-12-28 | $10.44 | $10.74 | $10.44 | $10.70 | $10.48 | 191,816 |
| 2017-12-27 | $10.31 | $10.69 | $10.29 | $10.48 | $10.26 | 151,868 |
| 2017-12-26 | $10.19 | $10.52 | $10.11 | $10.35 | $10.14 | 128,339 |
| 2017-12-22 | $10.18 | $10.57 | $10.12 | $10.22 | $10.01 | 262,680 |
| 2017-12-21 | $10.33 | $10.51 | $10.26 | $10.36 | $10.15 | 157,429 |
| 2017-12-20 | $10.29 | $10.40 | $10.21 | $10.30 | $10.09 | 179,272 |
| 2017-12-19 | $10.57 | $10.64 | $10.20 | $10.30 | $10.09 | 302,984 |
| 2017-12-18 | $10.62 | $11.05 | $10.55 | $10.63 | $10.41 | 421,906 |
| 2017-12-15 | $10.79 | $10.81 | $10.46 | $10.54 | $10.32 | 430,460 |
| 2017-12-14 | $10.91 | $10.95 | $10.65 | $10.83 | $10.42 | 314,534 |
| 2017-12-13 | $10.99 | $11.23 | $10.59 | $10.70 | $10.29 | 421,985 |
| 2017-12-12 | $11.12 | $11.23 | $10.75 | $10.99 | $10.57 | 322,543 |
| 2017-12-11 | $11.50 | $11.63 | $11.13 | $11.14 | $10.72 | 336,831 |
| 2017-12-08 | $11.30 | $11.73 | $11.07 | $11.47 | $11.03 | 682,028 |
| 2017-12-07 | $12.53 | $12.66 | $10.48 | $10.96 | $10.54 | 1,385,581 |
| 2017-12-06 | $15.55 | $15.67 | $12.25 | $12.59 | $12.11 | 1,205,582 |
| 2017-12-05 | $15.60 | $15.76 | $15.09 | $15.35 | $14.77 | 200,591 |
| 2017-12-04 | $16.08 | $16.48 | $15.58 | $15.63 | $15.04 | 175,535 |
| 2017-12-01 | $15.63 | $15.70 | $15.15 | $15.68 | $15.09 | 124,811 |
| 2017-11-30 | $15.60 | $15.64 | $15.21 | $15.63 | $15.04 | 436,513 |
| 2017-11-29 | $15.35 | $15.84 | $15.30 | $15.53 | $14.94 | 189,600 |
| 2017-11-28 | $15.30 | $15.38 | $15.09 | $15.32 | $14.74 | 162,974 |
| 2017-11-27 | $14.50 | $15.40 | $14.50 | $15.34 | $14.76 | 196,153 |
| 2017-11-24 | $15.38 | $15.47 | $14.33 | $14.38 | $13.83 | 143,435 |
| 2017-11-22 | $14.51 | $15.65 | $14.50 | $15.19 | $14.61 | 457,177 |
| 2017-11-21 | $13.85 | $14.19 | $13.68 | $14.09 | $13.56 | 275,863 |
| 2017-11-20 | $13.41 | $13.77 | $13.34 | $13.77 | $13.25 | 130,054 |
| 2017-11-17 | $12.98 | $13.43 | $12.98 | $13.39 | $12.88 | 104,374 |
| 2017-11-16 | $13.14 | $13.29 | $12.93 | $13.04 | $12.55 | 99,504 |
| 2017-11-15 | $12.74 | $13.34 | $12.72 | $13.05 | $12.55 | 118,552 |
| 2017-11-14 | $12.75 | $12.94 | $12.60 | $12.78 | $12.30 | 80,371 |
| 2017-11-13 | $12.97 | $13.04 | $12.75 | $12.77 | $12.29 | 87,537 |
| 2017-11-10 | $13.05 | $13.16 | $12.98 | $12.99 | $12.50 | 68,353 |
| 2017-11-09 | $12.57 | $13.25 | $12.53 | $13.06 | $12.56 | 118,816 |
| 2017-11-08 | $12.73 | $12.86 | $12.55 | $12.70 | $12.22 | 102,506 |
| 2017-11-07 | $12.93 | $13.06 | $12.75 | $12.75 | $12.27 | 84,754 |
| 2017-11-06 | $12.74 | $13.06 | $12.74 | $12.94 | $12.45 | 140,456 |
| 2017-11-03 | $13.05 | $13.30 | $12.75 | $12.84 | $12.35 | 294,586 |
| 2017-11-02 | $13.20 | $13.20 | $13.00 | $13.08 | $12.58 | 127,829 |
| 2017-11-01 | $13.26 | $13.27 | $13.02 | $13.14 | $12.64 | 143,258 |
| 2017-10-31 | $13.33 | $13.33 | $13.01 | $13.18 | $12.68 | 145,986 |
| 2017-10-30 | $13.28 | $13.32 | $12.98 | $13.28 | $12.78 | 148,204 |
| 2017-10-27 | $13.55 | $13.55 | $13.15 | $13.29 | $12.79 | 116,031 |
| 2017-10-26 | $13.61 | $13.77 | $13.47 | $13.56 | $13.05 | 95,451 |
| 2017-10-25 | $13.69 | $13.69 | $13.34 | $13.54 | $13.03 | 109,573 |
| 2017-10-24 | $13.77 | $13.88 | $13.62 | $13.69 | $13.17 | 179,181 |
| 2017-10-23 | $13.94 | $13.95 | $13.49 | $13.72 | $13.20 | 177,345 |
| 2017-10-20 | $13.80 | $14.02 | $13.75 | $13.90 | $13.37 | 158,782 |
| 2017-10-19 | $13.69 | $13.96 | $13.64 | $13.81 | $13.29 | 152,173 |
| 2017-10-18 | $13.59 | $13.75 | $13.32 | $13.62 | $13.10 | 338,594 |
| 2017-10-17 | $13.59 | $13.59 | $13.30 | $13.35 | $12.84 | 159,830 |
| 2017-10-16 | $13.21 | $13.54 | $13.10 | $13.52 | $13.01 | 338,795 |
| 2017-10-13 | $12.86 | $13.16 | $12.75 | $12.95 | $12.46 | 178,249 |
| 2017-10-12 | $13.16 | $13.24 | $12.91 | $12.96 | $12.29 | 207,695 |
| 2017-10-11 | $13.43 | $13.46 | $13.16 | $13.17 | $12.49 | 187,050 |
| 2017-10-10 | $13.26 | $13.44 | $13.18 | $13.42 | $12.72 | 79,078 |
| 2017-10-09 | $13.65 | $13.65 | $13.23 | $13.26 | $12.57 | 155,321 |
| 2017-10-06 | $13.65 | $13.80 | $13.46 | $13.54 | $12.84 | 158,472 |
| 2017-10-05 | $13.41 | $14.23 | $13.14 | $13.82 | $13.10 | 283,995 |
| 2017-10-04 | $14.02 | $14.99 | $13.29 | $13.40 | $12.71 | 384,768 |
| 2017-10-03 | $14.24 | $14.82 | $14.20 | $14.75 | $13.99 | 231,506 |
| 2017-10-02 | $14.10 | $14.24 | $14.10 | $14.19 | $13.45 | 104,513 |
| 2017-09-29 | $14.44 | $14.48 | $14.05 | $14.08 | $13.35 | 148,132 |
| 2017-09-28 | $14.53 | $14.53 | $14.32 | $14.46 | $13.71 | 54,845 |
| 2017-09-27 | $14.26 | $14.62 | $14.12 | $14.55 | $13.80 | 87,577 |
| 2017-09-26 | $14.15 | $14.54 | $14.12 | $14.25 | $13.51 | 102,677 |
| 2017-09-25 | $14.02 | $14.34 | $13.99 | $14.19 | $13.45 | 67,316 |
| 2017-09-22 | $14.27 | $14.31 | $14.00 | $14.02 | $13.29 | 81,470 |
| 2017-09-21 | $14.32 | $14.32 | $14.07 | $14.21 | $13.47 | 72,728 |
| 2017-09-20 | $14.32 | $14.56 | $14.17 | $14.32 | $13.58 | 89,301 |
| 2017-09-19 | $14.35 | $14.45 | $14.20 | $14.41 | $13.66 | 120,488 |
| 2017-09-18 | $14.09 | $14.40 | $14.09 | $14.35 | $13.61 | 84,407 |
| 2017-09-15 | $14.12 | $14.23 | $13.98 | $14.13 | $13.40 | 208,093 |
| 2017-09-14 | $14.24 | $14.25 | $13.95 | $14.05 | $13.32 | 138,747 |
| 2017-09-13 | $14.37 | $14.44 | $14.13 | $14.21 | $13.47 | 68,375 |
| 2017-09-12 | $14.33 | $14.61 | $14.33 | $14.37 | $13.62 | 96,462 |
| 2017-09-11 | $14.24 | $14.62 | $14.24 | $14.30 | $13.56 | 105,596 |
| 2017-09-08 | $14.12 | $14.25 | $13.94 | $14.23 | $13.49 | 85,556 |
| 2017-09-07 | $14.41 | $14.45 | $14.05 | $14.15 | $13.42 | 131,403 |
| 2017-09-06 | $14.71 | $14.93 | $14.44 | $14.45 | $13.70 | 58,901 |
| 2017-09-05 | $14.78 | $14.89 | $14.58 | $14.67 | $13.91 | 95,882 |
| 2017-09-01 | $14.71 | $14.80 | $14.40 | $14.74 | $13.98 | 73,500 |
| 2017-08-31 | $14.80 | $15.10 | $14.50 | $14.71 | $13.95 | 269,683 |
| 2017-08-30 | $14.52 | $14.96 | $14.47 | $14.72 | $13.96 | 181,260 |
| 2017-08-29 | $14.46 | $14.64 | $14.35 | $14.56 | $13.81 | 99,489 |
| 2017-08-28 | $14.16 | $14.69 | $14.11 | $14.57 | $13.81 | 147,089 |
| 2017-08-25 | $13.82 | $14.21 | $13.79 | $14.19 | $13.45 | 168,279 |
| 2017-08-24 | $13.77 | $13.91 | $13.69 | $13.82 | $13.10 | 192,131 |
| 2017-08-23 | $13.56 | $13.90 | $13.56 | $13.75 | $13.04 | 158,312 |
| 2017-08-22 | $13.40 | $13.72 | $13.40 | $13.66 | $12.95 | 178,040 |
| 2017-08-21 | $13.55 | $13.68 | $13.20 | $13.37 | $12.68 | 249,574 |
| 2017-08-18 | $14.08 | $14.17 | $13.32 | $13.50 | $12.80 | 223,731 |
| 2017-08-17 | $14.99 | $15.14 | $14.16 | $14.17 | $13.44 | 211,615 |
| 2017-08-16 | $14.90 | $15.25 | $14.81 | $15.10 | $14.32 | 212,986 |
| 2017-08-15 | $14.85 | $14.92 | $14.58 | $14.89 | $14.12 | 279,829 |
| 2017-08-14 | $14.90 | $14.98 | $14.84 | $14.89 | $14.12 | 83,029 |
| 2017-08-11 | $14.82 | $15.14 | $14.57 | $14.83 | $14.06 | 108,791 |
| 2017-08-10 | $14.87 | $15.08 | $14.73 | $14.96 | $14.18 | 102,023 |
| 2017-08-09 | $15.00 | $15.05 | $14.83 | $14.89 | $14.12 | 88,810 |
| 2017-08-08 | $15.06 | $15.38 | $15.03 | $15.09 | $14.31 | 185,040 |
| 2017-08-07 | $15.12 | $15.43 | $14.97 | $15.16 | $14.37 | 181,795 |
| 2017-08-04 | $14.73 | $15.09 | $14.73 | $14.96 | $14.18 | 87,335 |
| 2017-08-03 | $14.81 | $14.86 | $14.56 | $14.73 | $13.97 | 100,912 |
| 2017-08-02 | $14.88 | $14.88 | $14.62 | $14.80 | $14.03 | 90,893 |
| 2017-08-01 | $14.82 | $14.99 | $14.55 | $14.97 | $14.19 | 133,325 |
| 2017-07-31 | $15.02 | $15.11 | $14.80 | $14.81 | $14.04 | 162,789 |
| 2017-07-28 | $15.01 | $15.17 | $14.92 | $15.04 | $14.26 | 117,140 |
| 2017-07-27 | $14.75 | $15.04 | $14.74 | $15.02 | $14.24 | 137,584 |
| 2017-07-26 | $14.90 | $14.95 | $14.70 | $14.76 | $13.99 | 110,881 |
| 2017-07-25 | $14.96 | $15.03 | $14.61 | $14.85 | $14.08 | 197,965 |
| 2017-07-24 | $15.17 | $15.22 | $14.81 | $14.89 | $14.12 | 226,549 |
| 2017-07-21 | $15.32 | $15.37 | $14.94 | $15.16 | $14.37 | 222,540 |
| 2017-07-20 | $15.21 | $15.43 | $15.16 | $15.20 | $14.41 | 110,705 |
| 2017-07-19 | $15.10 | $15.29 | $14.93 | $15.19 | $14.40 | 143,351 |
| 2017-07-18 | $14.97 | $15.21 | $14.92 | $15.07 | $14.29 | 156,933 |
| 2017-07-17 | $15.02 | $15.20 | $14.92 | $15.05 | $14.27 | 173,494 |
| 2017-07-14 | $15.17 | $15.42 | $14.99 | $15.02 | $14.24 | 215,869 |
| 2017-07-13 | $15.00 | $15.14 | $14.75 | $14.87 | $14.10 | 153,717 |
| 2017-07-12 | $14.90 | $15.23 | $14.90 | $15.09 | $14.31 | 109,580 |
| 2017-07-11 | $15.00 | $15.19 | $14.85 | $14.90 | $14.13 | 152,675 |
| 2017-07-10 | $14.52 | $15.15 | $14.33 | $14.97 | $14.19 | 241,330 |
| 2017-07-07 | $14.22 | $14.64 | $13.91 | $14.61 | $13.85 | 258,319 |
| 2017-07-06 | $14.31 | $14.50 | $14.14 | $14.24 | $13.50 | 145,773 |
| 2017-07-05 | $14.28 | $14.52 | $14.06 | $14.49 | $13.74 | 162,481 |
| 2017-07-03 | $14.31 | $14.62 | $14.31 | $14.32 | $13.58 | 63,327 |
| 2017-06-30 | $14.43 | $14.45 | $14.18 | $14.37 | $13.62 | 190,694 |
| 2017-06-29 | $14.41 | $14.61 | $14.21 | $14.35 | $13.61 | 193,105 |
| 2017-06-28 | $14.72 | $14.88 | $14.30 | $14.41 | $13.66 | 259,609 |
| 2017-06-27 | $14.41 | $14.84 | $14.41 | $14.65 | $13.89 | 222,369 |
| 2017-06-26 | $14.66 | $14.80 | $14.39 | $14.41 | $13.66 | 195,863 |
| 2017-06-23 | $14.67 | $14.67 | $14.42 | $14.56 | $13.81 | 116,442 |
| 2017-06-22 | $14.87 | $15.04 | $14.59 | $14.62 | $13.86 | 97,769 |
| 2017-06-21 | $15.03 | $15.21 | $14.78 | $14.84 | $14.07 | 175,954 |
| 2017-06-20 | $14.89 | $15.06 | $14.59 | $15.02 | $14.24 | 278,097 |
| 2017-06-19 | $15.00 | $15.13 | $14.71 | $15.00 | $14.22 | 176,487 |
| 2017-06-16 | $14.48 | $15.94 | $14.48 | $15.00 | $14.22 | 230,698 |
| 2017-06-15 | $14.50 | $14.70 | $14.40 | $14.62 | $13.86 | 159,384 |
| 2017-06-14 | $15.13 | $15.22 | $14.69 | $14.87 | $13.74 | 209,746 |
| 2017-06-13 | $15.34 | $15.35 | $14.90 | $15.14 | $13.99 | 371,006 |
| 2017-06-12 | $14.40 | $15.32 | $13.87 | $15.14 | $13.99 | 483,220 |
| 2017-06-09 | $13.76 | $14.73 | $13.73 | $14.53 | $13.43 | 399,640 |
| 2017-06-08 | $13.75 | $14.00 | $13.38 | $13.81 | $12.76 | 508,518 |
| 2017-06-07 | $16.46 | $16.46 | $13.51 | $13.75 | $12.71 | 1,431,124 |
| 2017-06-06 | $17.24 | $17.71 | $17.24 | $17.58 | $16.25 | 201,007 |
| 2017-06-05 | $17.22 | $17.51 | $17.16 | $17.26 | $15.95 | 123,821 |
| 2017-06-02 | $17.19 | $17.56 | $17.13 | $17.29 | $15.98 | 94,825 |
| 2017-06-01 | $16.90 | $17.24 | $16.90 | $17.12 | $15.82 | 73,998 |
| 2017-05-31 | $16.88 | $17.21 | $16.55 | $16.96 | $15.67 | 173,670 |
| 2017-05-30 | $17.01 | $17.39 | $16.56 | $16.91 | $15.63 | 282,347 |
| 2017-05-26 | $17.11 | $17.18 | $16.82 | $17.04 | $15.75 | 94,716 |
| 2017-05-25 | $17.17 | $17.37 | $16.93 | $17.10 | $15.80 | 129,262 |
| 2017-05-24 | $17.00 | $17.37 | $16.81 | $17.23 | $15.92 | 177,686 |
| 2017-05-23 | $17.17 | $17.19 | $16.85 | $16.94 | $15.65 | 190,453 |
| 2017-05-22 | $16.85 | $17.30 | $16.81 | $17.11 | $15.81 | 124,569 |
| 2017-05-19 | $16.63 | $16.94 | $16.43 | $16.88 | $15.60 | 95,651 |
| 2017-05-18 | $16.50 | $16.67 | $16.36 | $16.57 | $15.31 | 110,020 |
| 2017-05-17 | $16.55 | $16.88 | $16.30 | $16.57 | $15.31 | 163,985 |
| 2017-05-16 | $17.00 | $17.23 | $16.69 | $16.85 | $15.57 | 220,125 |
| 2017-05-15 | $17.09 | $17.66 | $16.90 | $17.04 | $15.75 | 277,986 |
| 2017-05-12 | $16.47 | $17.19 | $16.08 | $17.08 | $15.78 | 443,578 |
| 2017-05-11 | $16.03 | $16.47 | $15.86 | $16.45 | $15.20 | 304,543 |
| 2017-05-10 | $15.91 | $16.17 | $15.56 | $16.15 | $14.92 | 248,519 |
| 2017-05-09 | $15.84 | $16.11 | $15.50 | $15.87 | $14.67 | 222,141 |
| 2017-05-08 | $15.17 | $15.82 | $15.14 | $15.76 | $14.56 | 240,131 |
| 2017-05-05 | $14.50 | $15.37 | $14.41 | $15.25 | $14.09 | 259,263 |
| 2017-05-04 | $14.84 | $14.84 | $14.08 | $14.49 | $13.39 | 374,385 |
| 2017-05-03 | $14.92 | $14.95 | $14.51 | $14.86 | $13.73 | 272,147 |
| 2017-05-02 | $14.98 | $15.17 | $14.81 | $14.93 | $13.80 | 160,663 |
| 2017-05-01 | $15.23 | $15.25 | $14.76 | $14.93 | $13.80 | 179,028 |
| 2017-04-28 | $15.32 | $15.41 | $15.05 | $15.19 | $14.04 | 186,964 |
| 2017-04-27 | $15.97 | $16.01 | $15.29 | $15.35 | $14.19 | 259,302 |
| 2017-04-26 | $15.32 | $16.02 | $15.17 | $15.86 | $14.66 | 376,515 |
| 2017-04-25 | $15.51 | $15.70 | $15.07 | $15.32 | $14.16 | 252,372 |
| 2017-04-24 | $15.51 | $15.63 | $15.32 | $15.39 | $14.22 | 169,629 |
| 2017-04-21 | $15.13 | $15.54 | $15.05 | $15.30 | $14.14 | 178,167 |
| 2017-04-20 | $14.84 | $15.25 | $14.65 | $15.20 | $14.05 | 199,897 |
| 2017-04-19 | $14.94 | $15.02 | $14.55 | $14.76 | $13.64 | 222,954 |
| 2017-04-18 | $15.01 | $15.20 | $14.63 | $14.83 | $13.70 | 171,972 |
| 2017-04-17 | $14.78 | $15.44 | $14.72 | $15.01 | $13.87 | 291,491 |
| 2017-04-13 | $14.14 | $14.75 | $13.77 | $14.63 | $13.52 | 449,258 |
| 2017-04-12 | $14.28 | $14.31 | $13.74 | $14.11 | $13.04 | 220,985 |
| 2017-04-11 | $13.83 | $14.56 | $13.66 | $14.20 | $13.12 | 405,392 |
| 2017-04-10 | $13.22 | $13.84 | $13.12 | $13.73 | $12.69 | 559,143 |
| 2017-04-07 | $13.14 | $13.32 | $12.92 | $13.21 | $12.21 | 247,981 |
| 2017-04-06 | $13.13 | $13.23 | $12.96 | $13.15 | $12.15 | 202,628 |
| 2017-04-05 | $12.85 | $13.35 | $12.73 | $13.07 | $12.08 | 383,125 |
| 2017-04-04 | $12.70 | $12.89 | $12.60 | $12.83 | $11.86 | 214,584 |
| 2017-04-03 | $12.76 | $12.78 | $12.41 | $12.69 | $11.73 | 198,478 |
| 2017-03-31 | $12.77 | $12.79 | $12.67 | $12.72 | $11.75 | 160,657 |
| 2017-03-30 | $12.57 | $12.74 | $12.41 | $12.74 | $11.77 | 168,064 |
| 2017-03-29 | $12.23 | $12.69 | $12.23 | $12.65 | $11.69 | 139,314 |
| 2017-03-28 | $12.32 | $12.47 | $12.19 | $12.29 | $11.36 | 194,213 |
| 2017-03-27 | $12.56 | $12.56 | $12.22 | $12.38 | $11.44 | 141,916 |
| 2017-03-24 | $12.40 | $12.72 | $12.31 | $12.52 | $11.57 | 127,453 |
| 2017-03-23 | $12.28 | $12.82 | $12.24 | $12.38 | $11.44 | 203,492 |
| 2017-03-22 | $12.48 | $12.48 | $12.03 | $12.26 | $11.33 | 250,824 |
| 2017-03-21 | $12.45 | $12.60 | $12.24 | $12.40 | $11.46 | 218,706 |
| 2017-03-20 | $12.29 | $12.51 | $12.23 | $12.38 | $11.44 | 258,567 |
| 2017-03-17 | $12.39 | $12.52 | $12.19 | $12.34 | $11.40 | 330,504 |
| 2017-03-16 | $12.79 | $12.80 | $12.36 | $12.39 | $11.45 | 273,089 |
| 2017-03-15 | $12.47 | $12.82 | $12.37 | $12.80 | $11.83 | 210,005 |
| 2017-03-14 | $12.80 | $12.80 | $12.18 | $12.63 | $11.50 | 413,030 |
| 2017-03-13 | $13.12 | $13.31 | $12.81 | $12.84 | $11.69 | 574,883 |
| 2017-03-10 | $13.49 | $13.57 | $13.11 | $13.14 | $11.97 | 277,747 |
| 2017-03-09 | $13.59 | $13.88 | $13.16 | $13.46 | $12.26 | 463,269 |
| 2017-03-08 | $15.40 | $15.49 | $13.53 | $13.55 | $12.34 | 809,284 |
| 2017-03-07 | $18.15 | $18.15 | $15.25 | $15.41 | $14.03 | 845,073 |
| 2017-03-06 | $19.50 | $19.50 | $18.41 | $18.59 | $16.93 | 330,625 |
| 2017-03-03 | $20.25 | $20.25 | $18.77 | $19.38 | $17.65 | 227,079 |
| 2017-03-02 | $20.07 | $20.43 | $19.99 | $20.29 | $18.48 | 233,711 |
| 2017-03-01 | $19.50 | $19.93 | $19.30 | $19.88 | $18.10 | 190,495 |
| 2017-02-28 | $19.69 | $19.71 | $19.04 | $19.30 | $17.57 | 400,200 |
| 2017-02-27 | $19.60 | $19.83 | $19.30 | $19.76 | $17.99 | 200,580 |
| 2017-02-24 | $19.30 | $19.66 | $19.30 | $19.62 | $17.87 | 170,638 |
| 2017-02-23 | $19.43 | $19.61 | $19.31 | $19.35 | $17.62 | 111,360 |
| 2017-02-22 | $19.69 | $19.70 | $19.29 | $19.42 | $17.68 | 66,572 |
| 2017-02-21 | $19.74 | $19.84 | $19.60 | $19.79 | $18.02 | 83,889 |
| 2017-02-17 | $19.80 | $19.80 | $19.40 | $19.72 | $17.96 | 63,367 |
| 2017-02-16 | $19.55 | $19.79 | $19.24 | $19.75 | $17.98 | 100,330 |
| 2017-02-15 | $19.50 | $19.62 | $19.25 | $19.44 | $17.70 | 97,296 |
| 2017-02-14 | $19.53 | $19.66 | $19.35 | $19.52 | $17.78 | 86,611 |
| 2017-02-13 | $19.56 | $19.77 | $19.33 | $19.51 | $17.77 | 100,870 |
| 2017-02-10 | $19.13 | $19.70 | $19.05 | $19.47 | $17.73 | 87,171 |
| 2017-02-09 | $19.18 | $19.37 | $18.95 | $19.03 | $17.33 | 62,920 |
| 2017-02-08 | $19.16 | $19.28 | $18.94 | $19.17 | $17.46 | 79,871 |
| 2017-02-07 | $19.65 | $19.65 | $19.08 | $19.16 | $17.45 | 95,166 |
| 2017-02-06 | $19.58 | $19.84 | $19.42 | $19.64 | $17.88 | 114,067 |
| 2017-02-03 | $19.30 | $19.69 | $19.20 | $19.54 | $17.79 | 81,648 |
| 2017-02-02 | $19.46 | $19.46 | $19.02 | $19.18 | $17.47 | 73,276 |
| 2017-02-01 | $19.35 | $19.56 | $19.26 | $19.47 | $17.73 | 148,254 |
| 2017-01-31 | $18.91 | $19.20 | $18.74 | $19.20 | $17.48 | 126,627 |
| 2017-01-30 | $19.52 | $19.52 | $18.66 | $19.03 | $17.33 | 137,886 |
| 2017-01-27 | $19.19 | $19.51 | $19.05 | $19.50 | $17.76 | 110,818 |
| 2017-01-26 | $19.41 | $19.41 | $18.97 | $19.02 | $17.32 | 73,852 |
| 2017-01-25 | $19.10 | $19.44 | $19.03 | $19.40 | $17.67 | 68,704 |
| 2017-01-24 | $19.17 | $19.30 | $18.90 | $19.11 | $17.40 | 83,146 |
| 2017-01-23 | $18.80 | $19.20 | $18.71 | $19.09 | $17.38 | 92,033 |
| 2017-01-20 | $19.14 | $19.17 | $18.53 | $18.73 | $17.06 | 112,858 |
| 2017-01-19 | $19.50 | $19.69 | $18.70 | $19.09 | $17.38 | 129,294 |
| 2017-01-18 | $19.31 | $19.46 | $19.12 | $19.36 | $17.63 | 100,415 |
| 2017-01-17 | $19.55 | $19.70 | $19.26 | $19.32 | $17.59 | 123,336 |
| 2017-01-13 | $19.86 | $19.93 | $19.20 | $19.39 | $17.66 | 102,481 |
| 2017-01-12 | $20.22 | $20.22 | $19.60 | $19.73 | $17.97 | 225,975 |
| 2017-01-11 | $19.80 | $20.24 | $19.28 | $20.23 | $18.42 | 166,788 |
| 2017-01-10 | $19.37 | $19.91 | $19.19 | $19.85 | $18.08 | 96,429 |
| 2017-01-09 | $19.09 | $19.41 | $19.06 | $19.23 | $17.51 | 82,458 |
| 2017-01-06 | $19.43 | $19.60 | $19.10 | $19.13 | $17.42 | 123,403 |
| 2017-01-05 | $19.70 | $19.88 | $19.17 | $19.44 | $17.70 | 86,051 |
| 2017-01-04 | $19.46 | $19.82 | $19.31 | $19.62 | $17.87 | 113,929 |
| 2017-01-03 | $18.81 | $19.52 | $18.69 | $19.29 | $17.57 | 189,693 |
| 2016-12-30 | $18.69 | $18.69 | $18.43 | $18.54 | $16.88 | 72,217 |
| 2016-12-29 | $18.58 | $18.81 | $18.58 | $18.71 | $17.04 | 58,601 |
| 2016-12-28 | $18.70 | $18.81 | $18.44 | $18.49 | $16.84 | 52,633 |
| 2016-12-27 | $18.28 | $18.85 | $18.23 | $18.70 | $17.03 | 75,745 |
| 2016-12-23 | $18.28 | $18.58 | $18.19 | $18.44 | $16.79 | 68,178 |
| 2016-12-22 | $18.71 | $18.74 | $18.08 | $18.28 | $16.65 | 99,540 |
| 2016-12-21 | $18.61 | $18.73 | $18.46 | $18.62 | $16.96 | 87,519 |
| 2016-12-20 | $18.71 | $18.96 | $18.55 | $18.63 | $16.96 | 140,231 |
| 2016-12-19 | $18.54 | $18.85 | $18.34 | $18.57 | $16.91 | 146,698 |
| 2016-12-16 | $18.86 | $18.99 | $18.39 | $18.54 | $16.88 | 335,730 |
| 2016-12-15 | $18.72 | $18.90 | $18.72 | $18.78 | $17.10 | 126,829 |
| 2016-12-14 | $19.39 | $19.61 | $18.93 | $18.97 | $17.10 | 129,723 |
| 2016-12-13 | $19.42 | $19.77 | $19.37 | $19.39 | $17.48 | 164,654 |
| 2016-12-12 | $19.57 | $19.59 | $19.25 | $19.35 | $17.44 | 211,792 |
| 2016-12-09 | $20.20 | $20.20 | $19.25 | $19.59 | $17.66 | 285,603 |
| 2016-12-08 | $22.78 | $22.78 | $19.13 | $20.36 | $18.35 | 554,154 |
| 2016-12-07 | $22.33 | $23.13 | $22.07 | $22.96 | $20.70 | 144,329 |
| 2016-12-06 | $22.36 | $22.67 | $21.99 | $22.57 | $20.35 | 144,692 |
| 2016-12-05 | $21.66 | $22.27 | $21.66 | $22.26 | $20.07 | 113,952 |
| 2016-12-02 | $21.67 | $21.87 | $21.30 | $21.51 | $19.39 | 96,869 |
| 2016-12-01 | $21.30 | $21.85 | $21.21 | $21.71 | $19.57 | 70,927 |
| 2016-11-30 | $21.29 | $21.65 | $21.01 | $21.17 | $19.08 | 544,963 |
| 2016-11-29 | $21.59 | $21.71 | $20.90 | $21.22 | $19.13 | 284,813 |
| 2016-11-28 | $21.32 | $22.07 | $21.06 | $21.65 | $19.52 | 216,475 |
| 2016-11-25 | $23.08 | $23.08 | $20.95 | $21.11 | $19.03 | 215,529 |
| 2016-11-23 | $22.40 | $23.13 | $22.34 | $23.09 | $20.82 | 123,372 |
| 2016-11-22 | $21.62 | $22.48 | $21.62 | $22.42 | $20.21 | 182,289 |
| 2016-11-21 | $20.91 | $21.50 | $20.83 | $21.41 | $19.30 | 123,074 |
| 2016-11-18 | $20.36 | $20.95 | $20.32 | $20.78 | $18.73 | 115,297 |
| 2016-11-17 | $19.71 | $20.58 | $19.71 | $20.34 | $18.34 | 131,560 |
| 2016-11-16 | $19.56 | $19.93 | $19.48 | $19.84 | $17.89 | 181,547 |
| 2016-11-15 | $21.15 | $21.50 | $19.61 | $19.63 | $17.70 | 203,642 |
| 2016-11-14 | $19.25 | $21.45 | $19.22 | $21.15 | $19.07 | 323,784 |
| 2016-11-11 | $18.16 | $19.24 | $18.06 | $18.91 | $17.05 | 126,422 |
| 2016-11-10 | $18.30 | $18.42 | $17.66 | $18.16 | $16.37 | 101,140 |
| 2016-11-09 | $17.05 | $18.22 | $16.91 | $18.19 | $16.40 | 74,478 |
| 2016-11-08 | $17.31 | $17.56 | $17.31 | $17.40 | $15.69 | 82,681 |
| 2016-11-07 | $17.55 | $17.69 | $17.20 | $17.24 | $15.54 | 68,916 |
| 2016-11-04 | $16.97 | $17.48 | $16.90 | $17.23 | $15.53 | 70,582 |
| 2016-11-03 | $17.26 | $17.47 | $15.76 | $16.97 | $15.30 | 130,517 |
| 2016-11-02 | $17.71 | $18.22 | $17.01 | $17.32 | $15.61 | 145,955 |
| 2016-11-01 | $17.92 | $18.12 | $17.53 | $17.69 | $15.95 | 79,298 |
| 2016-10-31 | $17.81 | $18.14 | $17.71 | $17.89 | $16.13 | 115,485 |
| 2016-10-28 | $18.66 | $18.70 | $17.79 | $17.83 | $16.07 | 85,011 |
| 2016-10-27 | $18.01 | $18.63 | $17.89 | $18.58 | $16.75 | 85,562 |
| 2016-10-26 | $17.89 | $18.15 | $17.52 | $17.99 | $16.22 | 56,003 |
| 2016-10-25 | $18.29 | $18.32 | $17.90 | $17.99 | $16.22 | 75,300 |
| 2016-10-24 | $18.10 | $18.30 | $18.05 | $18.22 | $16.43 | 72,404 |
| 2016-10-21 | $17.59 | $17.92 | $17.47 | $17.88 | $16.12 | 78,243 |
| 2016-10-20 | $17.66 | $17.75 | $17.42 | $17.71 | $15.97 | 99,787 |
| 2016-10-19 | $17.66 | $17.82 | $17.56 | $17.76 | $16.01 | 93,337 |
| 2016-10-18 | $17.70 | $17.86 | $17.51 | $17.54 | $15.81 | 92,264 |
| 2016-10-17 | $17.38 | $17.50 | $17.11 | $17.50 | $15.78 | 119,697 |
| 2016-10-14 | $17.50 | $17.61 | $17.32 | $17.48 | $15.76 | 61,153 |
| 2016-10-13 | $17.40 | $17.68 | $17.39 | $17.46 | $15.74 | 62,702 |
| 2016-10-12 | $17.63 | $17.80 | $17.50 | $17.53 | $15.80 | 68,078 |
| 2016-10-11 | $17.90 | $18.17 | $17.49 | $17.60 | $15.87 | 119,757 |
| 2016-10-10 | $17.56 | $18.14 | $17.50 | $17.91 | $16.15 | 123,934 |
| 2016-10-07 | $17.33 | $17.74 | $17.05 | $17.61 | $15.88 | 105,771 |
| 2016-10-06 | $17.10 | $17.46 | $17.00 | $17.33 | $15.62 | 114,177 |
| 2016-10-05 | $17.01 | $17.42 | $16.94 | $17.35 | $15.47 | 176,421 |
| 2016-10-04 | $17.25 | $17.40 | $16.69 | $16.92 | $15.09 | 85,454 |
| 2016-10-03 | $17.34 | $17.49 | $17.14 | $17.32 | $15.44 | 281,314 |
| 2016-09-30 | $17.41 | $17.50 | $17.15 | $17.24 | $15.37 | 288,106 |
| 2016-09-29 | $16.50 | $17.72 | $16.33 | $17.27 | $15.40 | 405,777 |
| 2016-09-28 | $16.10 | $16.10 | $15.83 | $15.94 | $14.21 | 64,872 |
| 2016-09-27 | $16.16 | $16.30 | $16.05 | $16.10 | $14.36 | 63,612 |
| 2016-09-26 | $16.25 | $16.40 | $16.00 | $16.18 | $14.43 | 69,937 |
| 2016-09-23 | $16.16 | $16.50 | $15.90 | $16.38 | $14.61 | 98,824 |
| 2016-09-22 | $15.88 | $16.15 | $15.54 | $16.13 | $14.38 | 59,212 |
| 2016-09-21 | $15.49 | $15.76 | $15.36 | $15.71 | $14.01 | 68,785 |
| 2016-09-20 | $15.16 | $15.49 | $15.00 | $15.39 | $13.72 | 76,670 |
| 2016-09-19 | $15.10 | $15.17 | $14.90 | $15.09 | $13.46 | 100,242 |
| 2016-09-16 | $14.45 | $15.04 | $14.42 | $15.02 | $13.39 | 111,660 |
| 2016-09-15 | $14.25 | $14.45 | $14.13 | $14.43 | $12.87 | 51,968 |
| 2016-09-14 | $14.31 | $14.46 | $14.14 | $14.20 | $12.66 | 38,514 |
| 2016-09-13 | $14.74 | $14.74 | $14.12 | $14.25 | $12.71 | 49,009 |
| 2016-09-12 | $14.22 | $14.92 | $14.22 | $14.88 | $13.27 | 80,718 |
| 2016-09-09 | $14.74 | $14.82 | $14.28 | $14.29 | $12.74 | 71,289 |
| 2016-09-08 | $15.07 | $15.07 | $14.78 | $14.85 | $13.24 | 52,202 |
| 2016-09-07 | $15.08 | $15.16 | $14.96 | $15.00 | $13.38 | 74,735 |
| 2016-09-06 | $15.03 | $15.25 | $14.93 | $14.99 | $13.37 | 83,725 |
| 2016-09-02 | $14.87 | $15.07 | $14.75 | $15.05 | $13.42 | 49,873 |
| 2016-09-01 | $15.00 | $15.00 | $14.71 | $14.80 | $13.20 | 57,644 |
| 2016-08-31 | $15.08 | $15.10 | $14.75 | $14.89 | $13.28 | 102,187 |
| 2016-08-30 | $15.06 | $15.10 | $14.94 | $15.05 | $13.42 | 100,307 |
| 2016-08-29 | $14.92 | $15.13 | $14.92 | $14.97 | $13.35 | 42,694 |
| 2016-08-26 | $15.06 | $15.25 | $14.80 | $14.88 | $13.27 | 89,135 |
| 2016-08-25 | $14.70 | $15.15 | $14.63 | $14.96 | $13.34 | 100,136 |
| 2016-08-24 | $14.72 | $14.86 | $14.61 | $14.67 | $13.08 | 76,257 |
| 2016-08-23 | $14.49 | $14.90 | $14.41 | $14.65 | $13.06 | 90,086 |
| 2016-08-22 | $14.30 | $14.45 | $14.11 | $14.34 | $12.79 | 66,421 |
| 2016-08-19 | $14.02 | $14.25 | $13.75 | $14.24 | $12.70 | 91,528 |
| 2016-08-18 | $13.94 | $14.13 | $13.80 | $14.00 | $12.48 | 74,579 |
| 2016-08-17 | $13.95 | $13.95 | $13.70 | $13.86 | $12.36 | 115,418 |
| 2016-08-16 | $14.28 | $14.35 | $13.86 | $13.96 | $12.45 | 137,920 |
| 2016-08-15 | $14.29 | $14.43 | $14.03 | $14.25 | $12.71 | 110,813 |
| 2016-08-12 | $14.69 | $14.70 | $14.01 | $14.21 | $12.67 | 211,204 |
| 2016-08-11 | $14.73 | $14.84 | $14.59 | $14.64 | $13.05 | 88,361 |
| 2016-08-10 | $14.88 | $14.88 | $14.60 | $14.61 | $13.03 | 77,115 |
| 2016-08-09 | $14.99 | $15.09 | $14.83 | $14.91 | $13.30 | 75,063 |
| 2016-08-08 | $14.93 | $15.06 | $14.80 | $14.90 | $13.29 | 79,419 |
| 2016-08-05 | $15.07 | $15.12 | $14.75 | $14.90 | $13.29 | 110,754 |
| 2016-08-04 | $15.24 | $15.24 | $14.73 | $14.99 | $13.37 | 114,301 |
| 2016-08-03 | $14.86 | $15.23 | $14.68 | $15.20 | $13.55 | 125,908 |
| 2016-08-02 | $15.05 | $15.05 | $14.65 | $14.78 | $13.18 | 118,212 |
| 2016-08-01 | $15.25 | $15.51 | $14.79 | $15.01 | $13.38 | 70,352 |
| 2016-07-29 | $15.09 | $15.35 | $14.88 | $15.26 | $13.61 | 144,556 |
| 2016-07-28 | $15.36 | $15.38 | $14.97 | $15.09 | $13.46 | 63,368 |
| 2016-07-27 | $15.37 | $15.47 | $15.16 | $15.44 | $13.77 | 81,862 |
| 2016-07-26 | $15.41 | $15.47 | $15.17 | $15.31 | $13.65 | 48,217 |
| 2016-07-25 | $15.53 | $15.53 | $15.18 | $15.33 | $13.67 | 64,166 |
| 2016-07-22 | $15.62 | $15.69 | $15.38 | $15.41 | $13.74 | 39,501 |
| 2016-07-21 | $15.70 | $15.73 | $15.33 | $15.53 | $13.85 | 85,241 |
| 2016-07-20 | $15.54 | $15.80 | $15.41 | $15.55 | $13.87 | 57,768 |
| 2016-07-19 | $15.99 | $16.05 | $15.59 | $15.60 | $13.91 | 60,836 |
| 2016-07-18 | $15.77 | $16.09 | $15.74 | $15.96 | $14.23 | 73,938 |
| 2016-07-15 | $16.02 | $16.20 | $15.75 | $15.85 | $14.13 | 80,561 |
| 2016-07-14 | $16.21 | $16.29 | $15.89 | $15.92 | $14.20 | 71,776 |
| 2016-07-13 | $15.88 | $16.19 | $15.72 | $16.04 | $14.30 | 110,372 |
| 2016-07-12 | $15.48 | $15.90 | $15.35 | $15.76 | $14.05 | 86,743 |
| 2016-07-11 | $15.20 | $15.34 | $15.03 | $15.28 | $13.63 | 78,269 |
| 2016-07-08 | $15.06 | $15.27 | $14.99 | $15.14 | $13.50 | 87,517 |
| 2016-07-07 | $14.78 | $14.96 | $14.70 | $14.86 | $13.25 | 95,925 |
| 2016-07-06 | $14.78 | $14.85 | $14.54 | $14.76 | $13.16 | 89,955 |
| 2016-07-05 | $14.64 | $14.83 | $14.46 | $14.74 | $13.14 | 77,105 |
| 2016-07-01 | $14.31 | $14.64 | $13.97 | $14.61 | $13.03 | 59,838 |
| 2016-06-30 | $14.00 | $14.21 | $13.88 | $14.19 | $12.65 | 86,227 |
| 2016-06-29 | $13.81 | $14.07 | $13.67 | $14.01 | $12.49 | 60,268 |
| 2016-06-28 | $13.62 | $13.78 | $13.44 | $13.72 | $12.23 | 83,865 |
| 2016-06-27 | $13.28 | $13.60 | $13.07 | $13.40 | $11.95 | 110,125 |
| 2016-06-24 | $13.06 | $13.38 | $13.00 | $13.29 | $11.85 | 407,993 |
| 2016-06-23 | $13.60 | $13.77 | $13.26 | $13.58 | $12.11 | 130,329 |
| 2016-06-22 | $13.45 | $13.67 | $13.35 | $13.54 | $12.07 | 66,985 |
| 2016-06-21 | $13.56 | $13.58 | $13.35 | $13.47 | $12.01 | 82,894 |
| 2016-06-20 | $13.63 | $13.69 | $13.45 | $13.48 | $12.02 | 89,939 |
| 2016-06-17 | $13.50 | $13.57 | $13.22 | $13.53 | $12.06 | 119,793 |
| 2016-06-16 | $13.15 | $13.57 | $13.14 | $13.56 | $12.09 | 63,825 |
| 2016-06-15 | $13.55 | $13.63 | $13.30 | $13.31 | $11.87 | 49,433 |
| 2016-06-14 | $13.37 | $13.67 | $13.37 | $13.63 | $12.15 | 69,403 |
| 2016-06-13 | $13.58 | $13.79 | $13.44 | $13.52 | $12.06 | 54,710 |
| 2016-06-10 | $13.50 | $13.84 | $13.47 | $13.62 | $12.15 | 96,888 |
| 2016-06-09 | $13.43 | $13.70 | $13.35 | $13.66 | $12.18 | 52,956 |
| 2016-06-08 | $13.52 | $13.78 | $13.43 | $13.74 | $12.08 | 88,164 |
| 2016-06-07 | $13.59 | $13.69 | $13.31 | $13.44 | $11.82 | 114,063 |
| 2016-06-06 | $13.07 | $13.55 | $12.80 | $13.53 | $11.90 | 111,465 |
| 2016-06-03 | $12.60 | $13.64 | $12.50 | $13.10 | $11.52 | 196,513 |
| 2016-06-02 | $12.54 | $12.54 | $11.78 | $12.20 | $10.73 | 121,721 |
| 2016-06-01 | $14.70 | $14.96 | $14.23 | $14.62 | $12.86 | 125,012 |
| 2016-05-31 | $14.17 | $14.97 | $14.15 | $14.87 | $13.08 | 233,726 |
| 2016-05-27 | $14.46 | $14.69 | $14.13 | $14.17 | $12.46 | 74,750 |
| 2016-05-26 | $14.75 | $14.91 | $14.48 | $14.48 | $12.73 | 70,560 |
| 2016-05-25 | $15.05 | $15.09 | $14.73 | $14.75 | $12.97 | 84,450 |
| 2016-05-24 | $14.93 | $15.23 | $14.93 | $15.06 | $13.25 | 106,158 |
| 2016-05-23 | $14.70 | $15.05 | $14.66 | $14.90 | $13.10 | 62,758 |
| 2016-05-20 | $14.36 | $14.79 | $14.34 | $14.70 | $12.93 | 47,772 |
| 2016-05-19 | $14.26 | $14.38 | $14.08 | $14.27 | $12.55 | 53,320 |
| 2016-05-18 | $14.40 | $14.62 | $14.26 | $14.36 | $12.63 | 45,583 |
| 2016-05-17 | $15.47 | $15.47 | $14.41 | $14.50 | $12.75 | 79,357 |
| 2016-05-16 | $15.43 | $15.83 | $15.42 | $15.49 | $13.62 | 86,917 |
| 2016-05-13 | $15.81 | $15.88 | $15.40 | $15.42 | $13.56 | 55,281 |
| 2016-05-12 | $15.79 | $15.84 | $15.63 | $15.83 | $13.92 | 23,962 |
| 2016-05-11 | $15.75 | $15.98 | $15.63 | $15.81 | $13.90 | 53,686 |
| 2016-05-10 | $15.71 | $15.87 | $15.65 | $15.81 | $13.90 | 51,835 |
| 2016-05-09 | $15.53 | $15.77 | $15.14 | $15.65 | $13.76 | 44,356 |
| 2016-05-06 | $15.07 | $15.60 | $15.04 | $15.57 | $13.69 | 58,589 |
| 2016-05-05 | $15.75 | $15.81 | $15.26 | $15.27 | $13.43 | 89,700 |
| 2016-05-04 | $15.48 | $15.90 | $15.48 | $15.79 | $13.89 | 81,901 |
| 2016-05-03 | $15.47 | $15.78 | $15.40 | $15.62 | $13.74 | 65,686 |
| 2016-05-02 | $15.45 | $15.86 | $15.45 | $15.66 | $13.77 | 110,052 |
| 2016-04-29 | $15.38 | $15.49 | $15.21 | $15.34 | $13.49 | 33,772 |
| 2016-04-28 | $15.62 | $15.82 | $15.46 | $15.49 | $13.62 | 38,218 |
| 2016-04-27 | $15.91 | $15.91 | $15.52 | $15.75 | $13.85 | 61,436 |
| 2016-04-26 | $15.70 | $15.84 | $15.66 | $15.79 | $13.89 | 70,290 |
| 2016-04-25 | $15.90 | $15.90 | $15.54 | $15.67 | $13.78 | 86,422 |
| 2016-04-22 | $15.76 | $15.99 | $15.76 | $15.98 | $14.05 | 35,768 |
| 2016-04-21 | $16.15 | $16.15 | $15.60 | $15.76 | $13.86 | 30,221 |
| 2016-04-20 | $16.21 | $16.30 | $15.97 | $16.10 | $14.16 | 43,743 |
| 2016-04-19 | $16.43 | $16.46 | $16.15 | $16.27 | $14.31 | 70,835 |
| 2016-04-18 | $15.81 | $16.42 | $15.68 | $16.38 | $14.41 | 92,879 |
| 2016-04-15 | $15.54 | $15.94 | $15.33 | $15.84 | $13.93 | 56,756 |
| 2016-04-14 | $15.56 | $15.80 | $15.38 | $15.65 | $13.76 | 45,817 |
| 2016-04-13 | $15.40 | $15.66 | $15.14 | $15.61 | $13.73 | 71,865 |
| 2016-04-12 | $15.30 | $15.82 | $15.15 | $15.34 | $13.49 | 68,674 |
| 2016-04-11 | $15.52 | $15.63 | $15.22 | $15.34 | $13.49 | 63,393 |
| 2016-04-08 | $15.30 | $15.56 | $15.30 | $15.44 | $13.58 | 54,712 |
| 2016-04-07 | $15.68 | $15.89 | $15.07 | $15.22 | $13.39 | 50,660 |
| 2016-04-06 | $15.59 | $15.91 | $15.48 | $15.84 | $13.93 | 46,293 |
| 2016-04-05 | $15.72 | $15.89 | $15.59 | $15.62 | $13.74 | 85,581 |
| 2016-04-04 | $16.43 | $16.46 | $15.85 | $15.89 | $13.97 | 205,107 |
| 2016-04-01 | $15.38 | $16.57 | $15.30 | $16.29 | $14.33 | 139,787 |
| 2016-03-31 | $15.86 | $15.91 | $15.57 | $15.59 | $13.71 | 126,350 |
| 2016-03-30 | $16.01 | $16.18 | $15.72 | $15.86 | $13.95 | 190,352 |
| 2016-03-29 | $15.10 | $16.16 | $15.08 | $16.00 | $14.07 | 81,279 |
| 2016-03-28 | $15.19 | $15.38 | $14.93 | $15.15 | $13.32 | 77,919 |
| 2016-03-24 | $14.66 | $15.15 | $14.58 | $15.07 | $13.25 | 112,689 |
| 2016-03-23 | $14.82 | $15.12 | $14.50 | $14.79 | $13.01 | 93,449 |
| 2016-03-22 | $14.98 | $15.10 | $14.81 | $14.84 | $13.05 | 73,021 |
| 2016-03-21 | $14.92 | $15.11 | $14.78 | $15.08 | $13.26 | 67,729 |
| 2016-03-18 | $15.02 | $15.17 | $14.82 | $14.90 | $13.10 | 112,010 |
| 2016-03-17 | $14.49 | $15.04 | $14.49 | $14.89 | $13.10 | 64,524 |
| 2016-03-16 | $14.22 | $14.62 | $14.22 | $14.57 | $12.81 | 66,329 |
| 2016-03-15 | $14.05 | $14.21 | $13.93 | $14.15 | $12.44 | 50,265 |
| 2016-03-14 | $14.54 | $14.63 | $14.11 | $14.11 | $12.41 | 71,138 |
| 2016-03-11 | $14.28 | $14.56 | $14.01 | $14.55 | $12.80 | 72,364 |
| 2016-03-10 | $14.30 | $14.45 | $13.87 | $14.44 | $12.54 | 82,388 |
| 2016-03-09 | $14.03 | $14.31 | $13.95 | $14.29 | $12.41 | 54,807 |
| 2016-03-08 | $13.65 | $13.98 | $13.35 | $13.88 | $12.05 | 111,035 |
| 2016-03-07 | $13.75 | $14.01 | $13.70 | $13.78 | $11.96 | 83,860 |
| 2016-03-04 | $13.95 | $14.18 | $13.69 | $13.76 | $11.95 | 73,080 |
| 2016-03-03 | $13.21 | $13.97 | $13.21 | $13.87 | $12.04 | 100,226 |
| 2016-03-02 | $12.98 | $13.44 | $12.95 | $13.25 | $11.50 | 152,525 |
| 2016-03-01 | $13.04 | $13.13 | $12.63 | $13.04 | $11.32 | 60,386 |
| 2016-02-29 | $12.27 | $13.18 | $12.27 | $13.03 | $11.31 | 280,510 |
| 2016-02-26 | $12.28 | $12.58 | $12.12 | $12.34 | $10.71 | 67,592 |
| 2016-02-25 | $11.91 | $12.32 | $11.79 | $12.31 | $10.69 | 48,107 |
| 2016-02-24 | $11.82 | $12.12 | $11.74 | $11.94 | $10.37 | 64,056 |
| 2016-02-23 | $12.05 | $12.17 | $11.72 | $11.96 | $10.38 | 73,677 |
| 2016-02-22 | $12.08 | $12.58 | $11.99 | $12.05 | $10.46 | 84,746 |
| 2016-02-19 | $11.62 | $12.12 | $11.62 | $11.91 | $10.34 | 86,973 |
| 2016-02-18 | $11.89 | $11.99 | $11.56 | $11.67 | $10.13 | 45,118 |
| 2016-02-17 | $11.72 | $12.27 | $11.61 | $11.91 | $10.34 | 61,627 |
| 2016-02-16 | $11.86 | $11.98 | $11.62 | $11.70 | $10.16 | 39,712 |
| 2016-02-12 | $11.53 | $11.85 | $11.30 | $11.73 | $10.18 | 86,702 |
| 2016-02-11 | $11.03 | $11.66 | $11.01 | $11.58 | $10.05 | 78,966 |
| 2016-02-10 | $11.46 | $11.71 | $11.29 | $11.32 | $9.83 | 70,053 |
| 2016-02-09 | $11.32 | $11.55 | $11.21 | $11.42 | $9.91 | 73,058 |
| 2016-02-08 | $11.41 | $11.63 | $11.32 | $11.53 | $10.01 | 71,314 |
| 2016-02-05 | $11.54 | $11.80 | $11.54 | $11.56 | $10.04 | 78,363 |
| 2016-02-04 | $12.06 | $12.21 | $11.55 | $11.56 | $10.04 | 82,690 |
| 2016-02-03 | $11.91 | $12.13 | $11.55 | $12.10 | $10.50 | 82,610 |
| 2016-02-02 | $11.76 | $11.94 | $11.63 | $11.83 | $10.27 | 90,053 |
| 2016-02-01 | $12.60 | $12.60 | $11.76 | $11.94 | $10.37 | 115,889 |
| 2016-01-29 | $12.49 | $12.99 | $12.47 | $12.70 | $11.03 | 80,302 |
| 2016-01-28 | $12.50 | $12.91 | $12.37 | $12.48 | $10.83 | 92,567 |
| 2016-01-27 | $12.56 | $12.75 | $12.00 | $12.11 | $10.51 | 101,445 |
| 2016-01-26 | $11.90 | $12.85 | $11.90 | $12.67 | $11.00 | 129,297 |
| 2016-01-25 | $11.86 | $12.14 | $11.68 | $11.90 | $10.33 | 113,376 |
| 2016-01-22 | $11.20 | $11.95 | $11.11 | $11.88 | $10.31 | 189,349 |
| 2016-01-21 | $11.10 | $11.35 | $10.76 | $10.96 | $9.51 | 240,821 |
| 2016-01-20 | $11.34 | $11.58 | $10.90 | $11.50 | $9.98 | 52,532 |
| 2016-01-19 | $11.10 | $11.60 | $11.10 | $11.56 | $10.04 | 54,573 |
| 2016-01-15 | $10.97 | $11.32 | $10.93 | $11.01 | $9.56 | 133,015 |
| 2016-01-14 | $10.95 | $11.42 | $10.88 | $11.29 | $9.80 | 94,919 |
| 2016-01-13 | $11.47 | $11.54 | $10.83 | $10.88 | $9.45 | 122,468 |
| 2016-01-12 | $11.74 | $11.74 | $11.26 | $11.47 | $9.96 | 97,321 |
| 2016-01-11 | $11.94 | $12.00 | $11.56 | $11.67 | $10.13 | 99,016 |
| 2016-01-08 | $12.00 | $12.17 | $11.91 | $11.94 | $10.37 | 116,297 |
| 2016-01-07 | $12.12 | $12.24 | $11.91 | $11.98 | $10.40 | 100,900 |
| 2016-01-06 | $11.83 | $12.44 | $11.83 | $12.37 | $10.74 | 132,145 |
| 2016-01-05 | $11.57 | $12.06 | $11.48 | $12.06 | $10.47 | 113,123 |
| 2016-01-04 | $11.47 | $11.61 | $11.18 | $11.52 | $10.00 | 126,490 |
| 2015-12-31 | $11.93 | $12.08 | $11.50 | $11.66 | $10.12 | 127,200 |
| 2015-12-30 | $11.94 | $12.14 | $11.79 | $12.07 | $10.48 | 86,214 |
| 2015-12-29 | $12.03 | $12.11 | $11.85 | $11.98 | $10.40 | 58,382 |
| 2015-12-28 | $12.08 | $12.09 | $11.91 | $12.01 | $10.43 | 87,281 |
| 2015-12-24 | $12.01 | $12.26 | $11.85 | $12.17 | $10.57 | 19,918 |
| 2015-12-23 | $12.12 | $12.30 | $11.92 | $12.06 | $10.47 | 65,320 |
| 2015-12-22 | $12.11 | $12.26 | $11.82 | $12.13 | $10.53 | 109,416 |
| 2015-12-21 | $11.96 | $12.10 | $11.68 | $12.10 | $10.50 | 162,862 |
| 2015-12-18 | $12.12 | $12.15 | $11.89 | $11.99 | $10.41 | 251,573 |
| 2015-12-17 | $12.16 | $12.43 | $12.13 | $12.19 | $10.58 | 103,315 |
| 2015-12-16 | $12.07 | $12.27 | $12.00 | $12.21 | $10.60 | 75,628 |
| 2015-12-15 | $11.27 | $12.12 | $11.24 | $12.11 | $10.51 | 143,271 |
| 2015-12-14 | $11.00 | $11.51 | $11.00 | $11.27 | $9.78 | 315,818 |
| 2015-12-11 | $11.36 | $11.52 | $11.00 | $11.05 | $9.59 | 218,217 |
| 2015-12-10 | $11.58 | $11.99 | $11.54 | $11.56 | $10.04 | 125,698 |
| 2015-12-09 | $11.82 | $12.00 | $11.42 | $11.76 | $10.04 | 173,707 |
| 2015-12-08 | $12.27 | $12.51 | $11.90 | $11.90 | $10.16 | 200,036 |
| 2015-12-07 | $13.99 | $14.00 | $12.45 | $12.45 | $10.63 | 295,204 |
| 2015-12-04 | $12.61 | $14.90 | $12.60 | $14.17 | $12.10 | 320,451 |
| 2015-12-03 | $12.56 | $12.87 | $12.48 | $12.58 | $10.74 | 121,087 |
| 2015-12-02 | $12.46 | $13.00 | $12.46 | $12.66 | $10.81 | 113,085 |
| 2015-12-01 | $12.53 | $12.55 | $12.27 | $12.50 | $10.68 | 119,810 |
| 2015-11-30 | $12.54 | $12.73 | $12.49 | $12.49 | $10.67 | 81,518 |
| 2015-11-27 | $12.47 | $12.60 | $12.37 | $12.55 | $10.72 | 45,163 |
| 2015-11-25 | $12.45 | $12.49 | $12.24 | $12.37 | $10.57 | 73,958 |
| 2015-11-24 | $12.37 | $12.52 | $12.07 | $12.44 | $10.63 | 69,628 |
| 2015-11-23 | $12.65 | $12.65 | $12.23 | $12.42 | $10.61 | 103,474 |
| 2015-11-20 | $13.03 | $13.17 | $12.66 | $12.74 | $10.88 | 71,499 |
| 2015-11-19 | $13.35 | $13.35 | $12.91 | $13.00 | $11.10 | 103,917 |
| 2015-11-18 | $13.09 | $13.45 | $12.90 | $13.34 | $11.39 | 68,579 |
| 2015-11-17 | $13.08 | $13.23 | $12.92 | $13.06 | $11.15 | 90,523 |
| 2015-11-16 | $12.87 | $13.17 | $12.80 | $13.07 | $11.16 | 86,550 |
| 2015-11-13 | $12.69 | $13.07 | $12.58 | $12.89 | $11.01 | 96,762 |
| 2015-11-12 | $12.95 | $13.12 | $12.69 | $12.85 | $10.98 | 52,165 |
| 2015-11-11 | $13.11 | $13.43 | $12.98 | $13.06 | $11.15 | 85,661 |
| 2015-11-10 | $12.93 | $13.29 | $12.87 | $13.12 | $11.21 | 149,540 |
| 2015-11-09 | $13.41 | $13.41 | $12.86 | $12.94 | $11.05 | 92,838 |
| 2015-11-06 | $12.89 | $13.49 | $12.89 | $13.42 | $11.46 | 70,235 |
| 2015-11-05 | $13.19 | $13.26 | $12.70 | $12.97 | $11.08 | 97,580 |
| 2015-11-04 | $13.32 | $13.48 | $13.16 | $13.20 | $11.27 | 48,935 |
| 2015-11-03 | $13.27 | $13.48 | $13.09 | $13.31 | $11.37 | 60,986 |
| 2015-11-02 | $12.94 | $13.49 | $12.94 | $13.27 | $11.33 | 52,332 |
| 2015-10-30 | $12.85 | $13.23 | $12.85 | $12.95 | $11.06 | 109,586 |
| 2015-10-29 | $13.70 | $13.81 | $12.88 | $12.91 | $11.03 | 141,244 |
| 2015-10-28 | $13.04 | $13.84 | $12.98 | $13.79 | $11.78 | 116,904 |
| 2015-10-27 | $13.05 | $13.31 | $12.85 | $13.00 | $11.10 | 97,507 |
| 2015-10-26 | $13.41 | $13.54 | $12.94 | $13.07 | $11.16 | 89,592 |
| 2015-10-23 | $13.61 | $13.68 | $13.36 | $13.45 | $11.49 | 62,676 |
| 2015-10-22 | $13.26 | $13.72 | $13.26 | $13.49 | $11.52 | 61,768 |
| 2015-10-21 | $13.55 | $13.74 | $13.23 | $13.25 | $11.32 | 55,102 |
| 2015-10-20 | $13.33 | $13.56 | $13.18 | $13.43 | $11.47 | 69,362 |
| 2015-10-19 | $13.23 | $13.67 | $13.19 | $13.40 | $11.45 | 120,220 |
| 2015-10-16 | $13.52 | $13.59 | $12.93 | $13.17 | $11.25 | 87,186 |
| 2015-10-15 | $12.89 | $13.56 | $12.81 | $13.47 | $11.50 | 212,138 |
| 2015-10-14 | $13.66 | $14.29 | $12.57 | $12.82 | $10.95 | 253,335 |
| 2015-10-13 | $14.19 | $14.53 | $14.14 | $14.24 | $12.16 | 120,880 |
| 2015-10-12 | $14.10 | $14.19 | $14.00 | $14.19 | $12.12 | 82,586 |
| 2015-10-09 | $14.33 | $14.39 | $13.98 | $14.00 | $11.96 | 55,122 |
| 2015-10-08 | $14.28 | $14.35 | $13.94 | $14.28 | $12.20 | 108,882 |
| 2015-10-07 | $14.17 | $14.40 | $14.16 | $14.36 | $12.26 | 79,207 |
| 2015-10-06 | $14.13 | $14.25 | $14.07 | $14.13 | $12.07 | 83,223 |
| 2015-10-05 | $13.69 | $14.25 | $13.69 | $14.24 | $12.16 | 79,881 |
| 2015-10-02 | $13.77 | $13.79 | $13.26 | $13.79 | $11.63 | 100,470 |
| 2015-10-01 | $14.30 | $14.30 | $13.74 | $13.83 | $11.66 | 74,009 |
| 2015-09-30 | $13.93 | $14.36 | $13.83 | $14.30 | $12.06 | 110,086 |
| 2015-09-29 | $14.72 | $14.72 | $13.73 | $13.93 | $11.75 | 127,502 |
| 2015-09-28 | $14.73 | $14.96 | $14.56 | $14.69 | $12.39 | 69,152 |
| 2015-09-25 | $15.57 | $15.74 | $14.75 | $14.79 | $12.47 | 64,407 |
| 2015-09-24 | $14.65 | $15.59 | $14.58 | $15.50 | $13.07 | 155,537 |
| 2015-09-23 | $15.06 | $15.36 | $14.64 | $14.74 | $12.43 | 135,469 |
| 2015-09-22 | $14.60 | $15.43 | $14.60 | $15.00 | $12.65 | 218,435 |
| 2015-09-21 | $14.97 | $15.08 | $14.61 | $14.69 | $12.39 | 116,449 |
| 2015-09-18 | $14.88 | $15.25 | $14.75 | $14.86 | $12.53 | 169,852 |
| 2015-09-17 | $15.10 | $15.37 | $15.07 | $15.12 | $12.75 | 65,704 |
| 2015-09-16 | $14.98 | $15.42 | $14.70 | $15.16 | $12.79 | 97,846 |
| 2015-09-15 | $15.06 | $15.42 | $14.76 | $14.92 | $12.58 | 81,557 |
| 2015-09-14 | $15.11 | $15.36 | $15.04 | $15.12 | $12.75 | 66,860 |
| 2015-09-11 | $15.38 | $15.40 | $15.03 | $15.13 | $12.76 | 79,569 |
| 2015-09-10 | $15.46 | $15.57 | $15.19 | $15.49 | $13.06 | 64,996 |
| 2015-09-09 | $15.73 | $15.83 | $15.44 | $15.48 | $13.06 | 69,984 |
| 2015-09-08 | $15.66 | $15.89 | $15.50 | $15.55 | $13.12 | 60,144 |
IDT Corp - Class B (IDT) News Headlines
Recent IDT Corp - Class B (IDT) News
Similar Companies to IDT Corp - Class B (IDT) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |