Kratos Defense & Security Solutions Inc (KTOS) Exchange: NASDAQ
Data as of May 2, 2025
$36.29 ($1.36) 3.89%
Kratos Defense & Security Solutions Inc - Daily Information
Click for more stock information on Kratos Defense & Security Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.44 |
| Previous Close | $36.29 |
| High | $36.85 |
| Low | $35.44 |
| Adjusted Open | $35.44 |
| Previous Adjusted Close | $36.29 |
| Adjusted High | $36.85 |
| Adjusted Low | $35.44 |
About Kratos Defense & Security Solutions Inc (KTOS)
Kratos Defense & Security Solutions Inc (KTOS) is a provider of mission critical products and services to the U.S. federal government and commercial customers. It specializes in the engineering, design, manufacture, deployment, and support of secure systems, advanced missiles, unmanned aerial systems and more. Founded in 1994, the company has expanded its business to address the growing demand for its services, and now this growth has included a national reach as well as international expansion. Kratos also designed and constructed satellite systems, manufacturing plants and data centres, creating an impressive body of work. Furthermore, the company is known for its expertise in designing and operating secure communications networks and data centers.
Invest in Kratos Defense & Security Solutions Inc (KTOS)
Historical Stock Data for Kratos Defense & Security Solutions Inc (KTOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.44 | $36.85 | $35.44 | $36.29 | $36.29 | 2,302,119 |
| 2025-05-01 | $34.39 | $35.16 | $33.60 | $34.93 | $34.93 | 1,543,486 |
| 2025-04-30 | $33.84 | $33.92 | $33.13 | $33.79 | $33.79 | 1,468,480 |
| 2025-04-29 | $33.50 | $34.53 | $33.50 | $34.42 | $34.42 | 1,584,863 |
| 2025-04-28 | $33.46 | $33.90 | $32.68 | $33.50 | $33.50 | 1,512,217 |
| 2025-04-25 | $32.99 | $33.63 | $32.63 | $33.59 | $33.59 | 1,462,120 |
| 2025-04-24 | $32.95 | $34.53 | $32.62 | $33.29 | $33.29 | 2,156,354 |
| 2025-04-23 | $33.16 | $33.85 | $32.48 | $32.96 | $32.96 | 2,453,472 |
| 2025-04-22 | $31.98 | $32.41 | $31.49 | $32.12 | $32.12 | 1,712,039 |
| 2025-04-21 | $32.88 | $33.15 | $31.48 | $31.92 | $31.92 | 1,409,542 |
| 2025-04-17 | $33.47 | $33.94 | $32.89 | $33.09 | $33.09 | 2,131,744 |
| 2025-04-16 | $32.89 | $33.48 | $32.64 | $33.27 | $33.27 | 1,551,844 |
| 2025-04-15 | $32.92 | $33.48 | $32.55 | $32.96 | $32.96 | 1,083,707 |
| 2025-04-14 | $33.60 | $33.60 | $32.36 | $32.99 | $32.99 | 1,517,449 |
| 2025-04-11 | $31.71 | $33.50 | $31.47 | $33.24 | $33.24 | 2,490,729 |
| 2025-04-10 | $30.91 | $32.04 | $30.27 | $31.71 | $31.71 | 2,425,655 |
| 2025-04-09 | $28.39 | $32.13 | $28.39 | $31.83 | $31.83 | 3,486,602 |
| 2025-04-08 | $29.43 | $30.84 | $28.27 | $28.92 | $28.92 | 3,813,036 |
| 2025-04-07 | $26.27 | $29.05 | $25.78 | $28.24 | $28.24 | 3,122,663 |
| 2025-04-04 | $28.91 | $29.79 | $27.51 | $27.82 | $27.82 | 2,559,577 |
| 2025-04-03 | $29.71 | $30.81 | $29.51 | $30.42 | $30.42 | 1,991,026 |
| 2025-04-02 | $28.64 | $31.24 | $28.55 | $31.16 | $31.16 | 1,885,809 |
| 2025-04-01 | $29.68 | $29.68 | $28.64 | $29.30 | $29.30 | 2,025,973 |
| 2025-03-31 | $29.81 | $30.02 | $28.94 | $29.69 | $29.69 | 2,768,490 |
| 2025-03-28 | $31.47 | $31.73 | $30.46 | $30.68 | $30.68 | 3,261,590 |
| 2025-03-27 | $31.27 | $32.28 | $31.15 | $31.47 | $31.47 | 2,046,344 |
| 2025-03-26 | $33.00 | $33.50 | $31.16 | $31.42 | $31.42 | 2,217,306 |
| 2025-03-25 | $32.33 | $32.99 | $32.32 | $32.96 | $32.96 | 1,850,290 |
| 2025-03-24 | $30.97 | $32.59 | $30.95 | $32.53 | $32.53 | 2,990,747 |
| 2025-03-21 | $31.48 | $31.63 | $30.47 | $30.81 | $30.81 | 34,278,760 |
| 2025-03-20 | $31.90 | $32.69 | $31.34 | $31.70 | $31.70 | 3,498,223 |
| 2025-03-19 | $31.35 | $32.67 | $31.01 | $32.56 | $32.56 | 3,098,954 |
| 2025-03-18 | $31.47 | $31.84 | $30.93 | $31.25 | $31.25 | 2,876,701 |
| 2025-03-17 | $30.63 | $32.40 | $30.63 | $31.89 | $31.89 | 3,780,746 |
| 2025-03-14 | $29.70 | $30.71 | $29.44 | $30.43 | $30.43 | 3,177,299 |
| 2025-03-13 | $29.44 | $30.26 | $29.11 | $29.52 | $29.52 | 2,382,264 |
| 2025-03-12 | $29.48 | $30.01 | $29.13 | $29.60 | $29.60 | 3,268,305 |
| 2025-03-11 | $29.12 | $29.98 | $28.49 | $29.06 | $29.06 | 4,217,331 |
| 2025-03-10 | $27.67 | $30.05 | $27.40 | $29.18 | $29.18 | 7,212,385 |
| 2025-03-07 | $26.57 | $27.44 | $26.05 | $27.29 | $27.29 | 1,910,523 |
| 2025-03-06 | $27.45 | $27.85 | $26.37 | $26.88 | $26.88 | 2,292,160 |
| 2025-03-05 | $26.33 | $27.92 | $26.28 | $27.81 | $27.81 | 2,772,318 |
| 2025-03-04 | $25.50 | $26.80 | $25.32 | $26.38 | $26.38 | 2,373,805 |
| 2025-03-03 | $26.77 | $26.80 | $25.90 | $26.01 | $26.01 | 2,350,038 |
| 2025-02-28 | $25.78 | $26.41 | $25.11 | $26.39 | $26.39 | 2,862,765 |
| 2025-02-27 | $25.01 | $26.52 | $24.80 | $26.27 | $26.27 | 3,397,199 |
| 2025-02-26 | $25.20 | $25.51 | $24.61 | $24.96 | $24.96 | 2,609,331 |
| 2025-02-25 | $24.56 | $25.22 | $24.33 | $25.11 | $25.11 | 2,934,708 |
| 2025-02-24 | $25.56 | $25.56 | $23.90 | $24.39 | $24.39 | 2,340,205 |
| 2025-02-21 | $27.03 | $27.22 | $25.19 | $25.29 | $25.29 | 2,331,356 |
| 2025-02-20 | $26.77 | $26.87 | $25.55 | $25.99 | $25.99 | 2,269,930 |
| 2025-02-19 | $27.04 | $27.22 | $26.57 | $26.85 | $26.85 | 1,793,433 |
| 2025-02-18 | $27.30 | $27.65 | $26.75 | $27.05 | $27.05 | 2,589,289 |
| 2025-02-14 | $28.26 | $28.26 | $26.89 | $27.16 | $27.16 | 3,734,352 |
| 2025-02-13 | $31.25 | $31.80 | $28.28 | $28.56 | $28.56 | 3,897,896 |
| 2025-02-12 | $31.38 | $31.88 | $30.88 | $31.01 | $31.01 | 1,902,824 |
| 2025-02-11 | $32.85 | $33.04 | $31.91 | $32.07 | $32.07 | 1,720,649 |
| 2025-02-10 | $32.92 | $33.29 | $32.29 | $33.09 | $33.09 | 1,543,603 |
| 2025-02-07 | $32.60 | $32.86 | $32.14 | $32.46 | $32.46 | 1,474,953 |
| 2025-02-06 | $34.33 | $34.36 | $31.98 | $32.54 | $32.54 | 2,037,335 |
| 2025-02-05 | $34.60 | $34.78 | $34.16 | $34.28 | $34.28 | 1,386,194 |
| 2025-02-04 | $33.30 | $34.48 | $33.30 | $34.38 | $34.38 | 1,757,660 |
| 2025-02-03 | $32.50 | $33.80 | $32.40 | $33.20 | $33.20 | 1,436,243 |
| 2025-01-31 | $33.68 | $34.26 | $33.35 | $33.37 | $33.37 | 1,361,545 |
| 2025-01-30 | $33.49 | $33.84 | $32.73 | $33.65 | $33.65 | 1,228,175 |
| 2025-01-29 | $33.44 | $33.66 | $32.39 | $32.75 | $32.75 | 2,213,473 |
| 2025-01-28 | $33.50 | $35.21 | $33.22 | $33.48 | $33.48 | 2,078,936 |
| 2025-01-27 | $33.46 | $33.77 | $32.58 | $33.48 | $33.48 | 1,869,008 |
| 2025-01-24 | $34.41 | $34.85 | $33.99 | $34.13 | $34.13 | 1,613,448 |
| 2025-01-23 | $34.83 | $35.22 | $34.33 | $34.57 | $34.57 | 2,874,664 |
| 2025-01-22 | $35.21 | $35.66 | $34.69 | $34.95 | $34.95 | 1,830,508 |
| 2025-01-21 | $34.01 | $35.31 | $33.78 | $35.22 | $35.22 | 3,105,421 |
| 2025-01-17 | $33.84 | $34.53 | $33.20 | $33.62 | $33.62 | 4,950,387 |
| 2025-01-16 | $34.13 | $34.83 | $33.25 | $33.61 | $33.61 | 2,589,467 |
| 2025-01-15 | $33.30 | $34.33 | $32.83 | $34.05 | $34.05 | 4,039,524 |
| 2025-01-14 | $31.60 | $33.09 | $31.42 | $32.76 | $32.76 | 2,916,353 |
| 2025-01-13 | $29.70 | $31.19 | $29.37 | $30.89 | $30.89 | 3,185,160 |
| 2025-01-10 | $28.23 | $29.69 | $28.08 | $29.37 | $29.37 | 1,746,814 |
| 2025-01-08 | $28.30 | $28.96 | $27.38 | $28.94 | $28.94 | 1,791,595 |
| 2025-01-07 | $29.88 | $30.39 | $28.36 | $28.61 | $28.61 | 2,391,042 |
| 2025-01-06 | $29.40 | $29.96 | $28.40 | $29.53 | $29.53 | 3,691,748 |
| 2025-01-03 | $26.40 | $27.54 | $26.40 | $27.48 | $27.48 | 932,732 |
| 2025-01-02 | $26.37 | $27.00 | $26.15 | $26.38 | $26.38 | 877,057 |
| 2024-12-31 | $26.66 | $26.85 | $26.25 | $26.38 | $26.38 | 892,566 |
| 2024-12-30 | $26.13 | $26.78 | $25.64 | $26.52 | $26.52 | 851,550 |
| 2024-12-27 | $26.92 | $27.27 | $26.35 | $26.52 | $26.52 | 1,025,619 |
| 2024-12-26 | $26.56 | $26.88 | $26.26 | $26.75 | $26.75 | 764,731 |
| 2024-12-24 | $26.06 | $26.72 | $25.83 | $26.66 | $26.66 | 464,914 |
| 2024-12-23 | $26.37 | $26.37 | $25.71 | $25.99 | $25.99 | 956,951 |
| 2024-12-20 | $25.06 | $26.11 | $25.04 | $25.87 | $25.87 | 2,601,148 |
| 2024-12-19 | $26.02 | $26.37 | $25.26 | $25.60 | $25.60 | 1,409,546 |
| 2024-12-18 | $27.22 | $27.32 | $25.17 | $25.51 | $25.51 | 1,738,321 |
| 2024-12-17 | $28.23 | $28.24 | $27.11 | $27.25 | $27.25 | 1,428,370 |
| 2024-12-16 | $27.79 | $28.71 | $27.36 | $28.29 | $28.29 | 2,628,209 |
| 2024-12-13 | $26.50 | $27.36 | $26.50 | $26.84 | $26.84 | 804,674 |
| 2024-12-12 | $27.21 | $27.69 | $26.48 | $26.50 | $26.50 | 676,449 |
| 2024-12-11 | $27.61 | $27.62 | $27.15 | $27.34 | $27.34 | 637,025 |
| 2024-12-10 | $27.20 | $27.67 | $27.05 | $27.37 | $27.37 | 816,684 |
| 2024-12-09 | $28.30 | $28.37 | $26.84 | $27.23 | $27.23 | 1,097,994 |
| 2024-12-06 | $27.62 | $28.07 | $27.39 | $27.99 | $27.99 | 840,416 |
| 2024-12-05 | $27.76 | $27.77 | $27.27 | $27.30 | $27.30 | 1,211,837 |
| 2024-12-04 | $26.42 | $28.04 | $26.28 | $27.95 | $27.95 | 1,119,821 |
| 2024-12-03 | $27.05 | $27.08 | $26.03 | $26.36 | $26.36 | 905,876 |
| 2024-12-02 | $27.18 | $27.21 | $26.41 | $26.91 | $26.91 | 851,759 |
| 2024-11-29 | $27.33 | $27.44 | $26.89 | $27.09 | $27.09 | 593,090 |
| 2024-11-27 | $27.50 | $27.66 | $26.43 | $26.95 | $26.95 | 911,486 |
| 2024-11-26 | $26.28 | $27.53 | $26.24 | $27.24 | $27.24 | 1,117,790 |
| 2024-11-25 | $27.05 | $27.20 | $26.17 | $26.41 | $26.41 | 1,162,220 |
| 2024-11-22 | $26.48 | $26.85 | $26.17 | $26.63 | $26.63 | 839,993 |
| 2024-11-21 | $25.36 | $26.36 | $25.02 | $26.24 | $26.24 | 1,114,078 |
| 2024-11-20 | $25.01 | $25.32 | $24.70 | $25.22 | $25.22 | 1,207,607 |
| 2024-11-19 | $24.64 | $25.08 | $24.38 | $25.05 | $25.05 | 1,313,167 |
| 2024-11-18 | $24.49 | $24.81 | $24.34 | $24.38 | $24.38 | 1,027,277 |
| 2024-11-15 | $25.53 | $25.53 | $24.37 | $24.42 | $24.42 | 1,394,349 |
| 2024-11-14 | $27.66 | $27.97 | $25.20 | $25.28 | $25.28 | 1,637,294 |
| 2024-11-13 | $27.58 | $28.62 | $27.53 | $27.73 | $27.73 | 1,548,671 |
| 2024-11-12 | $26.97 | $27.70 | $26.75 | $27.26 | $27.26 | 1,582,204 |
| 2024-11-11 | $26.57 | $27.53 | $26.31 | $27.08 | $27.08 | 1,985,650 |
| 2024-11-08 | $24.08 | $26.21 | $24.07 | $25.97 | $25.97 | 2,052,511 |
| 2024-11-07 | $24.47 | $24.48 | $23.81 | $23.82 | $23.82 | 1,460,327 |
| 2024-11-06 | $24.72 | $24.92 | $23.89 | $24.27 | $24.27 | 1,736,532 |
| 2024-11-05 | $23.06 | $23.36 | $23.00 | $23.19 | $23.19 | 891,949 |
| 2024-11-04 | $22.80 | $23.18 | $22.77 | $22.99 | $22.99 | 634,412 |
| 2024-11-01 | $22.82 | $23.21 | $22.74 | $22.87 | $22.87 | 697,367 |
| 2024-10-31 | $23.59 | $23.66 | $22.69 | $22.72 | $22.72 | 1,094,824 |
| 2024-10-30 | $23.81 | $24.25 | $23.32 | $23.59 | $23.59 | 1,240,590 |
| 2024-10-29 | $24.12 | $24.32 | $23.89 | $24.19 | $24.19 | 415,362 |
| 2024-10-28 | $24.20 | $24.42 | $23.83 | $24.20 | $24.20 | 719,024 |
| 2024-10-25 | $24.17 | $24.43 | $23.95 | $23.95 | $23.95 | 524,591 |
| 2024-10-24 | $24.00 | $24.41 | $23.89 | $23.93 | $23.93 | 522,187 |
| 2024-10-23 | $24.26 | $24.40 | $23.78 | $24.01 | $24.01 | 697,322 |
| 2024-10-22 | $24.60 | $24.67 | $24.21 | $24.30 | $24.30 | 522,654 |
| 2024-10-21 | $24.96 | $25.11 | $24.56 | $24.67 | $24.67 | 469,077 |
| 2024-10-18 | $25.16 | $25.27 | $24.83 | $24.85 | $24.85 | 576,878 |
| 2024-10-17 | $25.74 | $25.91 | $25.20 | $25.22 | $25.22 | 556,931 |
| 2024-10-16 | $25.40 | $25.82 | $25.38 | $25.74 | $25.74 | 866,884 |
| 2024-10-15 | $25.37 | $25.41 | $24.58 | $25.30 | $25.30 | 1,147,183 |
| 2024-10-14 | $25.25 | $25.47 | $25.09 | $25.35 | $25.35 | 617,359 |
| 2024-10-11 | $24.46 | $25.25 | $24.43 | $25.16 | $25.16 | 849,336 |
| 2024-10-10 | $24.65 | $24.84 | $24.19 | $24.43 | $24.43 | 777,310 |
| 2024-10-09 | $25.00 | $25.20 | $24.68 | $24.96 | $24.96 | 706,178 |
| 2024-10-08 | $24.79 | $25.45 | $24.79 | $25.07 | $25.07 | 949,982 |
| 2024-10-07 | $24.85 | $24.99 | $24.50 | $24.79 | $24.79 | 637,350 |
| 2024-10-04 | $25.21 | $25.32 | $24.32 | $24.75 | $24.75 | 1,271,588 |
| 2024-10-03 | $25.22 | $25.38 | $24.93 | $25.18 | $25.18 | 1,228,564 |
| 2024-10-02 | $25.01 | $25.51 | $24.68 | $25.34 | $25.34 | 1,667,207 |
| 2024-10-01 | $23.31 | $25.13 | $22.95 | $24.82 | $24.82 | 2,266,677 |
| 2024-09-30 | $23.19 | $23.61 | $23.07 | $23.30 | $23.30 | 603,003 |
| 2024-09-27 | $23.41 | $23.68 | $23.20 | $23.29 | $23.29 | 989,927 |
| 2024-09-26 | $23.35 | $23.57 | $23.15 | $23.19 | $23.19 | 722,773 |
| 2024-09-25 | $23.25 | $23.31 | $22.99 | $23.06 | $23.06 | 784,906 |
| 2024-09-24 | $23.55 | $23.55 | $23.07 | $23.22 | $23.22 | 772,077 |
| 2024-09-23 | $23.37 | $23.95 | $23.10 | $23.55 | $23.55 | 1,164,940 |
| 2024-09-20 | $22.76 | $23.33 | $22.64 | $22.91 | $22.91 | 3,798,862 |
| 2024-09-19 | $23.98 | $24.08 | $22.38 | $22.80 | $22.80 | 1,538,215 |
| 2024-09-18 | $22.58 | $23.98 | $22.48 | $23.41 | $23.41 | 1,964,278 |
| 2024-09-17 | $22.39 | $22.63 | $22.17 | $22.43 | $22.43 | 1,061,365 |
| 2024-09-16 | $22.50 | $22.50 | $21.78 | $22.15 | $22.15 | 930,533 |
| 2024-09-13 | $22.20 | $22.57 | $22.10 | $22.49 | $22.49 | 774,532 |
| 2024-09-12 | $21.53 | $22.05 | $21.40 | $21.98 | $21.98 | 524,389 |
| 2024-09-11 | $21.05 | $21.57 | $20.83 | $21.53 | $21.53 | 583,158 |
| 2024-09-10 | $21.49 | $21.49 | $20.90 | $21.22 | $21.22 | 593,950 |
| 2024-09-09 | $21.20 | $21.60 | $21.07 | $21.36 | $21.36 | 803,164 |
| 2024-09-06 | $21.71 | $21.89 | $20.98 | $21.09 | $21.09 | 886,441 |
| 2024-09-05 | $22.18 | $22.22 | $21.75 | $21.84 | $21.84 | 536,340 |
| 2024-09-04 | $21.99 | $22.64 | $21.89 | $22.07 | $22.07 | 839,005 |
| 2024-09-03 | $22.69 | $22.80 | $21.90 | $21.93 | $21.93 | 921,995 |
| 2024-08-30 | $22.73 | $23.01 | $22.41 | $22.94 | $22.94 | 738,301 |
| 2024-08-29 | $22.62 | $23.23 | $22.50 | $22.58 | $22.58 | 1,186,098 |
| 2024-08-28 | $22.30 | $22.91 | $22.30 | $22.52 | $22.52 | 736,970 |
| 2024-08-27 | $22.51 | $22.60 | $22.21 | $22.30 | $22.30 | 702,964 |
| 2024-08-26 | $22.95 | $23.18 | $22.26 | $22.58 | $22.58 | 1,130,062 |
| 2024-08-23 | $21.76 | $22.99 | $21.76 | $22.77 | $22.77 | 1,563,833 |
| 2024-08-22 | $21.29 | $21.70 | $21.20 | $21.65 | $21.65 | 810,247 |
| 2024-08-21 | $20.94 | $21.02 | $20.70 | $20.95 | $20.95 | 463,937 |
| 2024-08-20 | $21.37 | $21.38 | $20.58 | $20.79 | $20.79 | 722,965 |
| 2024-08-19 | $21.16 | $21.50 | $21.00 | $21.38 | $21.38 | 870,869 |
| 2024-08-16 | $20.40 | $21.60 | $20.37 | $21.16 | $21.16 | 1,555,197 |
| 2024-08-15 | $20.21 | $20.33 | $19.95 | $20.24 | $20.24 | 706,451 |
| 2024-08-14 | $19.95 | $20.31 | $19.69 | $19.84 | $19.84 | 1,592,535 |
| 2024-08-13 | $19.84 | $19.90 | $19.56 | $19.84 | $19.84 | 687,861 |
| 2024-08-12 | $19.97 | $20.05 | $19.36 | $19.62 | $19.62 | 876,206 |
| 2024-08-09 | $19.90 | $20.20 | $19.65 | $19.73 | $19.73 | 1,020,380 |
| 2024-08-08 | $19.06 | $20.19 | $17.91 | $19.75 | $19.75 | 1,986,440 |
| 2024-08-07 | $20.56 | $20.82 | $20.02 | $20.07 | $20.07 | 816,248 |
| 2024-08-06 | $20.14 | $20.78 | $20.01 | $20.36 | $20.36 | 650,110 |
| 2024-08-05 | $19.75 | $20.46 | $19.50 | $20.25 | $20.25 | 849,388 |
| 2024-08-02 | $21.15 | $21.23 | $20.49 | $20.98 | $20.98 | 837,538 |
| 2024-08-01 | $22.54 | $22.89 | $21.57 | $22.03 | $22.03 | 789,261 |
| 2024-07-31 | $22.66 | $22.96 | $22.26 | $22.54 | $22.54 | 751,453 |
| 2024-07-30 | $22.66 | $22.87 | $22.16 | $22.39 | $22.39 | 1,067,336 |
| 2024-07-29 | $22.70 | $22.84 | $22.44 | $22.57 | $22.57 | 733,625 |
| 2024-07-26 | $22.70 | $22.84 | $22.45 | $22.66 | $22.66 | 681,282 |
| 2024-07-25 | $21.90 | $22.84 | $21.86 | $22.25 | $22.25 | 1,101,752 |
| 2024-07-24 | $22.38 | $22.69 | $21.79 | $21.80 | $21.80 | 1,145,402 |
| 2024-07-23 | $21.46 | $22.57 | $21.46 | $22.54 | $22.54 | 1,117,010 |
| 2024-07-22 | $21.12 | $21.52 | $20.81 | $21.40 | $21.40 | 632,335 |
| 2024-07-19 | $21.40 | $21.40 | $20.83 | $20.97 | $20.97 | 615,354 |
| 2024-07-18 | $21.56 | $21.97 | $21.21 | $21.30 | $21.30 | 643,706 |
| 2024-07-17 | $21.89 | $22.29 | $21.52 | $21.72 | $21.72 | 993,480 |
| 2024-07-16 | $21.67 | $22.11 | $21.62 | $22.07 | $22.07 | 1,022,011 |
| 2024-07-15 | $21.23 | $21.54 | $21.13 | $21.47 | $21.47 | 815,785 |
| 2024-07-12 | $21.32 | $21.42 | $20.98 | $21.01 | $21.01 | 670,752 |
| 2024-07-11 | $21.10 | $21.25 | $20.82 | $21.10 | $21.10 | 783,483 |
| 2024-07-10 | $20.50 | $20.64 | $20.37 | $20.64 | $20.64 | 695,605 |
| 2024-07-09 | $20.75 | $20.97 | $20.40 | $20.43 | $20.43 | 827,452 |
| 2024-07-08 | $20.81 | $21.28 | $20.75 | $20.78 | $20.78 | 642,247 |
| 2024-07-05 | $20.35 | $20.66 | $20.15 | $20.62 | $20.62 | 567,997 |
| 2024-07-03 | $20.33 | $20.61 | $20.23 | $20.48 | $20.48 | 448,061 |
| 2024-07-02 | $19.71 | $20.36 | $19.67 | $20.33 | $20.33 | 955,210 |
| 2024-07-01 | $19.98 | $20.10 | $19.54 | $19.74 | $19.74 | 919,961 |
| 2024-06-28 | $20.16 | $20.49 | $19.78 | $20.01 | $20.01 | 4,160,527 |
| 2024-06-27 | $19.79 | $20.05 | $19.67 | $19.97 | $19.97 | 574,809 |
| 2024-06-26 | $19.93 | $19.94 | $19.58 | $19.81 | $19.81 | 902,171 |
| 2024-06-25 | $20.26 | $20.36 | $19.95 | $20.16 | $20.16 | 1,023,871 |
| 2024-06-24 | $20.63 | $21.46 | $20.46 | $20.48 | $20.48 | 1,294,354 |
| 2024-06-21 | $20.12 | $20.68 | $19.91 | $20.65 | $20.65 | 3,929,083 |
| 2024-06-20 | $20.17 | $20.31 | $20.06 | $20.16 | $20.16 | 935,666 |
| 2024-06-18 | $19.77 | $20.23 | $19.56 | $20.20 | $20.20 | 1,024,975 |
| 2024-06-17 | $19.60 | $19.84 | $19.23 | $19.75 | $19.75 | 1,108,414 |
| 2024-06-14 | $19.80 | $19.83 | $19.37 | $19.80 | $19.80 | 670,536 |
| 2024-06-13 | $20.46 | $20.47 | $19.86 | $20.09 | $20.09 | 833,733 |
| 2024-06-12 | $20.73 | $20.78 | $20.37 | $20.46 | $20.46 | 576,718 |
| 2024-06-11 | $20.30 | $20.35 | $20.07 | $20.24 | $20.24 | 711,903 |
| 2024-06-10 | $20.37 | $20.74 | $20.30 | $20.46 | $20.46 | 587,197 |
| 2024-06-07 | $20.63 | $20.74 | $20.31 | $20.38 | $20.38 | 754,010 |
| 2024-06-06 | $21.12 | $21.21 | $20.78 | $20.80 | $20.80 | 562,216 |
| 2024-06-05 | $21.10 | $21.37 | $20.92 | $21.30 | $21.30 | 620,653 |
| 2024-06-04 | $21.66 | $21.66 | $21.06 | $21.10 | $21.10 | 963,128 |
| 2024-06-03 | $21.91 | $22.08 | $21.54 | $21.77 | $21.77 | 854,407 |
| 2024-05-31 | $21.63 | $21.85 | $21.42 | $21.74 | $21.74 | 898,150 |
| 2024-05-30 | $21.55 | $21.74 | $21.42 | $21.62 | $21.62 | 797,673 |
| 2024-05-29 | $21.59 | $21.76 | $21.33 | $21.43 | $21.43 | 794,084 |
| 2024-05-28 | $21.78 | $22.78 | $21.61 | $21.80 | $21.80 | 1,399,124 |
| 2024-05-24 | $21.24 | $21.57 | $21.18 | $21.54 | $21.54 | 806,634 |
| 2024-05-23 | $21.43 | $21.65 | $21.09 | $21.20 | $21.20 | 992,622 |
| 2024-05-22 | $21.64 | $21.68 | $21.17 | $21.41 | $21.41 | 889,008 |
| 2024-05-21 | $21.55 | $22.04 | $21.47 | $21.70 | $21.70 | 1,105,072 |
| 2024-05-20 | $21.10 | $21.71 | $20.97 | $21.64 | $21.64 | 1,284,310 |
| 2024-05-17 | $20.65 | $21.07 | $20.61 | $21.03 | $21.03 | 1,036,484 |
| 2024-05-16 | $20.25 | $20.71 | $20.24 | $20.59 | $20.59 | 1,234,282 |
| 2024-05-15 | $20.23 | $20.52 | $20.13 | $20.31 | $20.31 | 1,246,664 |
| 2024-05-14 | $19.80 | $20.08 | $19.72 | $20.06 | $20.06 | 991,285 |
| 2024-05-13 | $19.90 | $19.99 | $19.49 | $19.52 | $19.52 | 951,412 |
| 2024-05-10 | $19.75 | $19.88 | $19.52 | $19.85 | $19.85 | 1,329,530 |
| 2024-05-09 | $19.70 | $19.87 | $19.35 | $19.73 | $19.73 | 1,345,148 |
| 2024-05-08 | $19.11 | $20.05 | $18.56 | $19.84 | $19.84 | 2,354,362 |
| 2024-05-07 | $18.95 | $19.30 | $18.67 | $18.76 | $18.76 | 1,306,584 |
| 2024-05-06 | $18.65 | $19.05 | $18.65 | $19.01 | $19.01 | 919,477 |
| 2024-05-03 | $18.43 | $18.56 | $17.99 | $18.54 | $18.54 | 1,017,143 |
| 2024-05-02 | $18.31 | $18.41 | $17.76 | $18.09 | $18.09 | 985,046 |
| 2024-05-01 | $17.82 | $18.45 | $17.82 | $18.19 | $18.19 | 893,407 |
| 2024-04-30 | $18.53 | $18.71 | $17.80 | $17.82 | $17.82 | 1,494,131 |
| 2024-04-29 | $19.00 | $19.14 | $18.60 | $18.66 | $18.66 | 1,039,441 |
| 2024-04-26 | $18.80 | $19.23 | $18.24 | $18.86 | $18.86 | 2,874,969 |
| 2024-04-25 | $17.72 | $17.72 | $17.05 | $17.28 | $17.28 | 1,020,343 |
| 2024-04-24 | $17.71 | $17.89 | $17.50 | $17.77 | $17.77 | 1,140,221 |
| 2024-04-23 | $17.79 | $18.12 | $17.70 | $17.84 | $17.84 | 886,472 |
| 2024-04-22 | $17.99 | $18.03 | $17.62 | $17.83 | $17.83 | 816,118 |
| 2024-04-19 | $17.51 | $18.39 | $17.51 | $18.02 | $18.02 | 1,217,852 |
| 2024-04-18 | $17.78 | $18.03 | $17.56 | $17.61 | $17.61 | 722,179 |
| 2024-04-17 | $17.80 | $17.90 | $17.38 | $17.75 | $17.75 | 708,030 |
| 2024-04-16 | $17.58 | $17.83 | $17.29 | $17.63 | $17.63 | 1,271,961 |
| 2024-04-15 | $18.27 | $18.42 | $17.64 | $17.74 | $17.74 | 1,455,279 |
| 2024-04-12 | $18.26 | $18.83 | $17.97 | $18.21 | $18.21 | 1,577,357 |
| 2024-04-11 | $18.13 | $18.42 | $17.70 | $18.23 | $18.23 | 1,237,281 |
| 2024-04-10 | $17.79 | $18.40 | $17.49 | $18.10 | $18.10 | 1,397,951 |
| 2024-04-09 | $18.32 | $18.49 | $18.15 | $18.33 | $18.33 | 1,084,489 |
| 2024-04-08 | $17.90 | $18.85 | $17.85 | $18.51 | $18.51 | 1,411,380 |
| 2024-04-05 | $17.60 | $17.93 | $17.56 | $17.80 | $17.80 | 853,200 |
| 2024-04-04 | $18.37 | $18.60 | $17.60 | $17.64 | $17.64 | 863,351 |
| 2024-04-03 | $18.04 | $18.18 | $17.76 | $18.10 | $18.10 | 798,977 |
| 2024-04-02 | $18.24 | $18.34 | $18.00 | $18.05 | $18.05 | 946,775 |
| 2024-04-01 | $18.56 | $18.89 | $18.35 | $18.36 | $18.36 | 1,126,417 |
| 2024-03-28 | $18.16 | $18.47 | $18.16 | $18.38 | $18.38 | 1,287,624 |
| 2024-03-27 | $18.00 | $18.14 | $17.84 | $18.13 | $18.13 | 915,270 |
| 2024-03-26 | $17.80 | $17.92 | $17.62 | $17.79 | $17.79 | 708,828 |
| 2024-03-25 | $17.66 | $18.08 | $17.56 | $17.79 | $17.79 | 893,600 |
| 2024-03-22 | $17.77 | $17.77 | $17.23 | $17.50 | $17.50 | 809,425 |
| 2024-03-21 | $17.64 | $17.88 | $17.45 | $17.77 | $17.77 | 1,060,175 |
| 2024-03-20 | $17.03 | $17.71 | $17.03 | $17.51 | $17.51 | 1,098,096 |
| 2024-03-19 | $16.97 | $17.26 | $16.96 | $17.14 | $17.14 | 726,630 |
| 2024-03-18 | $17.10 | $17.25 | $16.78 | $17.00 | $17.00 | 1,002,923 |
| 2024-03-15 | $17.34 | $17.60 | $17.07 | $17.10 | $17.10 | 2,937,753 |
| 2024-03-14 | $17.60 | $17.66 | $17.21 | $17.38 | $17.38 | 1,063,129 |
| 2024-03-13 | $17.94 | $18.09 | $17.48 | $17.54 | $17.54 | 988,890 |
| 2024-03-12 | $18.07 | $18.16 | $17.88 | $17.93 | $17.93 | 833,677 |
| 2024-03-11 | $18.57 | $18.61 | $18.07 | $18.14 | $18.14 | 820,763 |
| 2024-03-08 | $18.78 | $18.80 | $18.39 | $18.49 | $18.49 | 973,225 |
| 2024-03-07 | $18.28 | $18.77 | $18.21 | $18.63 | $18.63 | 1,245,976 |
| 2024-03-06 | $18.06 | $18.43 | $17.87 | $18.17 | $18.17 | 1,147,234 |
| 2024-03-05 | $18.00 | $18.30 | $17.77 | $17.82 | $17.82 | 1,387,682 |
| 2024-03-04 | $18.05 | $18.40 | $17.88 | $18.00 | $18.00 | 1,435,518 |
| 2024-03-01 | $18.30 | $18.30 | $17.97 | $18.03 | $18.03 | 1,448,594 |
| 2024-02-29 | $18.42 | $18.62 | $17.98 | $18.24 | $18.24 | 2,099,978 |
| 2024-02-28 | $18.59 | $18.68 | $18.26 | $18.34 | $18.34 | 1,576,498 |
| 2024-02-27 | $18.72 | $18.87 | $18.49 | $18.68 | $18.68 | 4,798,064 |
| 2024-02-26 | $18.22 | $18.63 | $18.02 | $18.56 | $18.56 | 4,791,671 |
| 2024-02-23 | $17.89 | $18.32 | $17.77 | $18.05 | $18.05 | 9,548,433 |
| 2024-02-22 | $19.02 | $19.42 | $18.51 | $18.78 | $18.78 | 3,279,751 |
| 2024-02-21 | $20.46 | $20.68 | $20.05 | $20.18 | $20.18 | 666,746 |
| 2024-02-20 | $20.55 | $20.90 | $20.22 | $20.50 | $20.50 | 1,093,164 |
| 2024-02-16 | $20.60 | $20.99 | $20.28 | $20.77 | $20.77 | 1,459,233 |
| 2024-02-15 | $21.09 | $21.09 | $20.45 | $20.70 | $20.70 | 1,516,842 |
| 2024-02-14 | $19.66 | $21.60 | $19.46 | $20.82 | $20.82 | 4,243,311 |
| 2024-02-13 | $17.96 | $18.32 | $17.65 | $17.80 | $17.80 | 1,311,085 |
| 2024-02-12 | $18.50 | $18.62 | $18.20 | $18.38 | $18.38 | 911,542 |
| 2024-02-09 | $18.00 | $18.37 | $17.82 | $18.26 | $18.26 | 807,052 |
| 2024-02-08 | $17.60 | $17.82 | $17.44 | $17.74 | $17.74 | 672,807 |
| 2024-02-07 | $17.74 | $17.86 | $17.64 | $17.67 | $17.67 | 722,746 |
| 2024-02-06 | $17.44 | $17.73 | $17.30 | $17.73 | $17.73 | 966,523 |
| 2024-02-05 | $16.87 | $17.57 | $16.76 | $17.44 | $17.44 | 979,615 |
| 2024-02-02 | $17.13 | $17.23 | $16.83 | $17.04 | $17.04 | 779,483 |
| 2024-02-01 | $17.08 | $17.24 | $16.71 | $17.24 | $17.24 | 855,907 |
| 2024-01-31 | $17.39 | $17.48 | $16.93 | $16.93 | $16.93 | 1,062,453 |
| 2024-01-30 | $17.53 | $17.60 | $17.13 | $17.28 | $17.28 | 602,938 |
| 2024-01-29 | $17.26 | $17.69 | $17.20 | $17.63 | $17.63 | 795,991 |
| 2024-01-26 | $17.50 | $17.68 | $17.07 | $17.20 | $17.20 | 749,086 |
| 2024-01-25 | $17.47 | $17.61 | $17.14 | $17.46 | $17.46 | 810,182 |
| 2024-01-24 | $18.22 | $18.27 | $17.34 | $17.39 | $17.39 | 1,336,991 |
| 2024-01-23 | $18.68 | $18.82 | $18.04 | $18.06 | $18.06 | 894,687 |
| 2024-01-22 | $18.53 | $18.77 | $18.50 | $18.59 | $18.59 | 880,963 |
| 2024-01-19 | $18.45 | $18.45 | $18.09 | $18.35 | $18.35 | 669,378 |
| 2024-01-18 | $18.42 | $18.64 | $18.36 | $18.51 | $18.51 | 611,960 |
| 2024-01-17 | $18.34 | $18.58 | $18.26 | $18.36 | $18.36 | 538,053 |
| 2024-01-16 | $19.29 | $19.35 | $18.48 | $18.66 | $18.66 | 691,752 |
| 2024-01-12 | $18.65 | $18.97 | $18.49 | $18.96 | $18.96 | 597,631 |
| 2024-01-11 | $18.55 | $18.55 | $18.11 | $18.41 | $18.41 | 713,064 |
| 2024-01-10 | $18.31 | $18.68 | $18.21 | $18.58 | $18.58 | 916,547 |
| 2024-01-09 | $18.29 | $18.40 | $18.03 | $18.13 | $18.13 | 835,481 |
| 2024-01-08 | $18.17 | $18.52 | $17.87 | $18.51 | $18.51 | 720,359 |
| 2024-01-05 | $18.53 | $18.64 | $18.27 | $18.30 | $18.30 | 768,112 |
| 2024-01-04 | $18.70 | $18.86 | $18.34 | $18.53 | $18.53 | 706,959 |
| 2024-01-03 | $19.62 | $19.74 | $18.45 | $18.50 | $18.50 | 1,800,442 |
| 2024-01-02 | $20.29 | $20.43 | $19.54 | $19.76 | $19.76 | 946,090 |
| 2023-12-29 | $20.57 | $20.57 | $20.22 | $20.29 | $20.29 | 750,734 |
| 2023-12-28 | $20.50 | $20.82 | $20.44 | $20.59 | $20.59 | 575,969 |
| 2023-12-27 | $20.53 | $20.83 | $20.45 | $20.61 | $20.61 | 634,421 |
| 2023-12-26 | $20.42 | $20.61 | $20.21 | $20.55 | $20.55 | 471,190 |
| 2023-12-22 | $20.29 | $20.56 | $20.26 | $20.29 | $20.29 | 736,635 |
| 2023-12-21 | $20.28 | $20.52 | $20.04 | $20.24 | $20.24 | 760,178 |
| 2023-12-20 | $20.48 | $20.67 | $20.00 | $20.01 | $20.01 | 878,654 |
| 2023-12-19 | $20.28 | $20.63 | $20.28 | $20.57 | $20.57 | 927,411 |
| 2023-12-18 | $20.34 | $20.52 | $20.06 | $20.28 | $20.28 | 844,879 |
| 2023-12-15 | $20.55 | $20.70 | $20.13 | $20.36 | $20.36 | 3,532,158 |
| 2023-12-14 | $21.30 | $21.42 | $20.11 | $20.35 | $20.35 | 1,876,116 |
| 2023-12-13 | $20.83 | $21.24 | $20.49 | $21.16 | $21.16 | 1,269,280 |
| 2023-12-12 | $20.31 | $20.93 | $20.25 | $20.83 | $20.83 | 1,043,279 |
| 2023-12-11 | $20.49 | $20.55 | $19.99 | $20.30 | $20.30 | 1,164,614 |
| 2023-12-08 | $20.14 | $20.47 | $20.08 | $20.39 | $20.39 | 582,955 |
| 2023-12-07 | $20.01 | $20.17 | $19.64 | $20.16 | $20.16 | 866,230 |
| 2023-12-06 | $20.04 | $20.38 | $19.99 | $20.04 | $20.04 | 795,790 |
| 2023-12-05 | $20.17 | $20.30 | $20.00 | $20.05 | $20.05 | 935,985 |
| 2023-12-04 | $19.49 | $20.24 | $19.49 | $20.22 | $20.22 | 1,383,299 |
| 2023-12-01 | $19.07 | $19.54 | $18.76 | $19.53 | $19.53 | 1,074,046 |
| 2023-11-30 | $18.65 | $19.18 | $18.63 | $19.05 | $19.05 | 1,253,007 |
| 2023-11-29 | $19.33 | $19.50 | $18.57 | $18.65 | $18.65 | 1,561,122 |
| 2023-11-28 | $19.59 | $19.72 | $19.38 | $19.38 | $19.38 | 1,059,375 |
| 2023-11-27 | $19.50 | $19.54 | $19.30 | $19.52 | $19.52 | 1,135,075 |
| 2023-11-24 | $19.17 | $19.50 | $19.13 | $19.46 | $19.46 | 498,763 |
| 2023-11-22 | $18.72 | $19.09 | $18.67 | $19.05 | $19.05 | 728,231 |
| 2023-11-21 | $19.16 | $19.20 | $18.63 | $18.77 | $18.77 | 1,076,127 |
| 2023-11-20 | $18.65 | $19.33 | $18.62 | $19.18 | $19.18 | 1,162,890 |
| 2023-11-17 | $18.58 | $18.95 | $18.51 | $18.68 | $18.68 | 791,467 |
| 2023-11-16 | $18.54 | $18.60 | $18.21 | $18.53 | $18.53 | 793,587 |
| 2023-11-15 | $18.65 | $18.86 | $18.34 | $18.65 | $18.65 | 1,286,308 |
| 2023-11-14 | $19.00 | $19.02 | $18.08 | $18.57 | $18.57 | 1,796,359 |
| 2023-11-13 | $17.42 | $18.37 | $17.42 | $18.11 | $18.11 | 1,396,580 |
| 2023-11-10 | $17.17 | $17.55 | $17.04 | $17.48 | $17.48 | 660,186 |
| 2023-11-09 | $17.59 | $17.59 | $17.01 | $17.16 | $17.16 | 660,928 |
| 2023-11-08 | $17.87 | $17.88 | $17.15 | $17.38 | $17.38 | 1,078,355 |
| 2023-11-07 | $17.69 | $17.87 | $17.18 | $17.79 | $17.79 | 1,156,168 |
| 2023-11-06 | $17.49 | $17.63 | $17.00 | $17.56 | $17.56 | 1,009,283 |
| 2023-11-03 | $17.90 | $17.99 | $16.36 | $17.25 | $17.25 | 2,795,225 |
| 2023-11-02 | $17.47 | $17.95 | $17.40 | $17.95 | $17.95 | 1,733,721 |
| 2023-11-01 | $17.17 | $17.30 | $16.97 | $17.22 | $17.22 | 951,804 |
| 2023-10-31 | $16.89 | $17.24 | $16.81 | $17.05 | $17.05 | 1,256,064 |
| 2023-10-30 | $16.99 | $17.25 | $16.53 | $16.81 | $16.81 | 946,320 |
| 2023-10-27 | $17.35 | $17.45 | $16.75 | $16.96 | $16.96 | 987,039 |
| 2023-10-26 | $17.18 | $17.47 | $16.95 | $17.22 | $17.22 | 943,626 |
| 2023-10-25 | $17.20 | $17.53 | $17.10 | $17.21 | $17.21 | 1,262,513 |
| 2023-10-24 | $17.37 | $17.45 | $16.98 | $17.17 | $17.17 | 1,339,981 |
| 2023-10-23 | $17.05 | $17.58 | $16.92 | $17.17 | $17.17 | 1,343,139 |
| 2023-10-20 | $17.00 | $17.28 | $16.78 | $17.14 | $17.14 | 1,233,253 |
| 2023-10-19 | $17.63 | $17.63 | $16.89 | $17.00 | $17.00 | 1,187,161 |
| 2023-10-18 | $17.61 | $18.04 | $17.42 | $17.47 | $17.47 | 1,344,230 |
| 2023-10-17 | $17.33 | $17.85 | $17.23 | $17.60 | $17.60 | 1,601,386 |
| 2023-10-16 | $17.15 | $17.42 | $16.61 | $17.39 | $17.39 | 1,676,118 |
| 2023-10-13 | $16.65 | $16.98 | $16.52 | $16.95 | $16.95 | 1,099,228 |
| 2023-10-12 | $17.05 | $17.08 | $16.38 | $16.50 | $16.50 | 1,238,773 |
| 2023-10-11 | $17.42 | $17.73 | $16.83 | $17.03 | $17.03 | 1,831,536 |
| 2023-10-10 | $17.13 | $17.50 | $16.73 | $17.26 | $17.26 | 2,567,327 |
| 2023-10-09 | $15.70 | $16.92 | $15.63 | $16.81 | $16.81 | 2,323,522 |
| 2023-10-06 | $14.82 | $15.24 | $14.70 | $15.13 | $15.13 | 677,924 |
| 2023-10-05 | $14.68 | $15.01 | $14.58 | $14.87 | $14.87 | 729,914 |
| 2023-10-04 | $14.79 | $14.90 | $14.33 | $14.82 | $14.82 | 823,981 |
| 2023-10-03 | $15.00 | $15.12 | $14.74 | $14.78 | $14.78 | 681,422 |
| 2023-10-02 | $14.98 | $15.20 | $14.95 | $15.07 | $15.07 | 645,905 |
| 2023-09-29 | $15.00 | $15.17 | $14.96 | $15.02 | $15.02 | 588,783 |
| 2023-09-28 | $14.87 | $15.04 | $14.79 | $14.91 | $14.91 | 714,171 |
| 2023-09-27 | $14.55 | $15.00 | $14.55 | $14.91 | $14.91 | 916,539 |
| 2023-09-26 | $14.21 | $14.65 | $14.16 | $14.52 | $14.52 | 880,555 |
| 2023-09-25 | $14.23 | $14.47 | $13.98 | $14.38 | $14.38 | 709,165 |
| 2023-09-22 | $14.34 | $14.53 | $14.26 | $14.35 | $14.35 | 777,032 |
| 2023-09-21 | $14.65 | $14.68 | $14.20 | $14.37 | $14.37 | 736,445 |
| 2023-09-20 | $14.75 | $15.11 | $14.62 | $14.85 | $14.85 | 597,894 |
| 2023-09-19 | $14.85 | $14.96 | $14.54 | $14.63 | $14.63 | 610,055 |
| 2023-09-18 | $14.60 | $15.13 | $14.48 | $14.87 | $14.87 | 553,271 |
| 2023-09-15 | $14.76 | $14.83 | $14.47 | $14.60 | $14.60 | 1,315,013 |
| 2023-09-14 | $14.70 | $14.94 | $14.67 | $14.72 | $14.72 | 563,282 |
| 2023-09-13 | $14.58 | $14.83 | $14.58 | $14.62 | $14.62 | 506,501 |
| 2023-09-12 | $14.64 | $14.85 | $14.56 | $14.62 | $14.62 | 420,526 |
| 2023-09-11 | $14.77 | $14.94 | $14.68 | $14.75 | $14.75 | 619,703 |
| 2023-09-08 | $15.07 | $15.12 | $14.67 | $14.70 | $14.70 | 483,320 |
| 2023-09-07 | $15.46 | $15.50 | $14.86 | $15.08 | $15.08 | 748,666 |
| 2023-09-06 | $15.61 | $15.92 | $15.44 | $15.53 | $15.53 | 797,310 |
| 2023-09-05 | $16.21 | $16.21 | $15.49 | $15.52 | $15.52 | 697,980 |
| 2023-09-01 | $16.24 | $16.63 | $16.01 | $16.21 | $16.21 | 720,070 |
| 2023-08-31 | $15.75 | $16.38 | $15.53 | $16.09 | $16.09 | 1,972,472 |
| 2023-08-30 | $15.71 | $16.01 | $15.64 | $15.65 | $15.65 | 673,053 |
| 2023-08-29 | $15.68 | $15.80 | $15.56 | $15.64 | $15.64 | 647,304 |
| 2023-08-28 | $15.33 | $15.76 | $15.26 | $15.68 | $15.68 | 721,391 |
| 2023-08-25 | $15.15 | $15.41 | $15.06 | $15.25 | $15.25 | 594,316 |
| 2023-08-24 | $15.60 | $15.63 | $15.00 | $15.01 | $15.01 | 543,746 |
| 2023-08-23 | $15.29 | $15.78 | $15.21 | $15.72 | $15.72 | 641,655 |
| 2023-08-22 | $15.33 | $15.41 | $15.04 | $15.25 | $15.25 | 446,249 |
| 2023-08-21 | $15.15 | $15.44 | $15.02 | $15.25 | $15.25 | 525,741 |
| 2023-08-18 | $15.11 | $15.37 | $15.01 | $15.17 | $15.17 | 545,457 |
| 2023-08-17 | $15.25 | $15.59 | $15.20 | $15.30 | $15.30 | 903,888 |
| 2023-08-16 | $15.24 | $15.66 | $15.20 | $15.26 | $15.26 | 652,812 |
| 2023-08-15 | $15.96 | $16.03 | $15.27 | $15.30 | $15.30 | 1,217,938 |
| 2023-08-14 | $16.25 | $16.37 | $16.03 | $16.05 | $16.05 | 1,112,224 |
| 2023-08-11 | $16.50 | $16.56 | $16.20 | $16.38 | $16.38 | 567,786 |
| 2023-08-10 | $16.45 | $16.88 | $16.36 | $16.65 | $16.65 | 1,064,101 |
| 2023-08-09 | $17.26 | $17.31 | $16.13 | $16.33 | $16.33 | 1,063,668 |
| 2023-08-08 | $16.58 | $17.27 | $16.13 | $17.18 | $17.18 | 1,541,367 |
| 2023-08-07 | $16.65 | $16.71 | $15.75 | $16.70 | $16.70 | 1,989,239 |
| 2023-08-04 | $15.35 | $16.94 | $15.34 | $16.60 | $16.60 | 3,915,176 |
| 2023-08-03 | $14.57 | $14.81 | $14.34 | $14.43 | $14.43 | 843,124 |
| 2023-08-02 | $14.90 | $14.91 | $14.54 | $14.69 | $14.69 | 700,178 |
| 2023-08-01 | $15.00 | $15.09 | $14.66 | $15.06 | $15.06 | 951,133 |
| 2023-07-31 | $14.72 | $15.27 | $14.68 | $15.09 | $15.09 | 1,212,945 |
| 2023-07-28 | $14.61 | $14.76 | $14.46 | $14.70 | $14.70 | 518,945 |
| 2023-07-27 | $14.55 | $14.77 | $14.40 | $14.60 | $14.60 | 1,363,200 |
| 2023-07-26 | $14.59 | $14.85 | $14.54 | $14.60 | $14.60 | 509,536 |
| 2023-07-25 | $14.54 | $14.62 | $14.34 | $14.59 | $14.59 | 1,136,271 |
| 2023-07-24 | $14.33 | $14.58 | $14.21 | $14.57 | $14.57 | 680,026 |
| 2023-07-21 | $14.38 | $15.00 | $14.33 | $14.36 | $14.36 | 1,020,892 |
| 2023-07-20 | $13.48 | $14.39 | $13.42 | $14.38 | $14.38 | 1,308,685 |
| 2023-07-19 | $13.54 | $13.66 | $13.17 | $13.35 | $13.35 | 642,210 |
| 2023-07-18 | $13.40 | $13.78 | $13.38 | $13.47 | $13.47 | 583,367 |
| 2023-07-17 | $13.14 | $13.47 | $13.14 | $13.33 | $13.33 | 712,228 |
| 2023-07-14 | $13.34 | $13.50 | $13.13 | $13.18 | $13.18 | 912,566 |
| 2023-07-13 | $13.57 | $13.63 | $13.20 | $13.37 | $13.37 | 2,125,062 |
| 2023-07-12 | $13.75 | $13.86 | $13.49 | $13.56 | $13.56 | 943,296 |
| 2023-07-11 | $13.77 | $13.77 | $13.50 | $13.60 | $13.60 | 526,174 |
| 2023-07-10 | $13.42 | $13.64 | $13.34 | $13.64 | $13.64 | 1,201,133 |
| 2023-07-07 | $13.60 | $13.75 | $13.42 | $13.44 | $13.44 | 453,329 |
| 2023-07-06 | $13.91 | $13.96 | $13.46 | $13.61 | $13.61 | 549,379 |
| 2023-07-05 | $14.08 | $14.16 | $13.98 | $14.03 | $14.03 | 489,248 |
| 2023-07-03 | $14.17 | $14.24 | $14.02 | $14.15 | $14.15 | 464,014 |
| 2023-06-30 | $14.72 | $14.78 | $14.26 | $14.34 | $14.34 | 667,992 |
| 2023-06-29 | $14.48 | $14.76 | $14.48 | $14.63 | $14.63 | 568,262 |
| 2023-06-28 | $14.37 | $14.52 | $14.30 | $14.43 | $14.43 | 518,098 |
| 2023-06-27 | $13.99 | $14.41 | $13.93 | $14.37 | $14.37 | 477,762 |
| 2023-06-26 | $13.80 | $14.06 | $13.60 | $13.99 | $13.99 | 699,552 |
| 2023-06-23 | $14.46 | $14.61 | $13.81 | $13.87 | $13.87 | 1,320,907 |
| 2023-06-22 | $15.37 | $15.46 | $14.50 | $14.55 | $14.55 | 1,646,160 |
| 2023-06-21 | $13.69 | $15.65 | $13.67 | $15.49 | $15.49 | 3,119,077 |
| 2023-06-20 | $13.71 | $13.83 | $13.56 | $13.74 | $13.74 | 422,452 |
| 2023-06-16 | $14.00 | $14.00 | $13.65 | $13.72 | $13.72 | 1,498,960 |
| 2023-06-15 | $13.86 | $13.90 | $13.76 | $13.87 | $13.87 | 588,443 |
| 2023-06-14 | $14.00 | $14.03 | $13.72 | $13.91 | $13.91 | 833,532 |
| 2023-06-13 | $14.38 | $14.41 | $13.93 | $14.00 | $14.00 | 666,846 |
| 2023-06-12 | $14.24 | $14.46 | $14.15 | $14.35 | $14.35 | 609,821 |
| 2023-06-09 | $14.37 | $14.42 | $14.13 | $14.25 | $14.25 | 423,089 |
| 2023-06-08 | $14.37 | $14.42 | $14.09 | $14.34 | $14.34 | 565,285 |
| 2023-06-07 | $14.16 | $14.50 | $14.08 | $14.43 | $14.43 | 767,253 |
| 2023-06-06 | $13.63 | $14.16 | $13.63 | $14.11 | $14.11 | 581,350 |
| 2023-06-05 | $13.96 | $13.99 | $13.55 | $13.61 | $13.61 | 860,345 |
| 2023-06-02 | $13.77 | $14.12 | $13.65 | $13.87 | $13.87 | 954,350 |
| 2023-06-01 | $13.13 | $13.66 | $13.12 | $13.60 | $13.60 | 491,655 |
| 2023-05-31 | $13.13 | $13.25 | $12.88 | $13.14 | $13.14 | 791,778 |
| 2023-05-30 | $13.33 | $13.39 | $13.05 | $13.18 | $13.18 | 691,599 |
| 2023-05-26 | $13.08 | $13.33 | $13.02 | $13.28 | $13.28 | 742,722 |
| 2023-05-25 | $13.42 | $13.42 | $12.91 | $13.10 | $13.10 | 720,454 |
| 2023-05-24 | $13.68 | $13.83 | $13.35 | $13.44 | $13.44 | 754,172 |
| 2023-05-23 | $13.94 | $14.26 | $13.83 | $13.83 | $13.83 | 683,453 |
| 2023-05-22 | $13.82 | $14.09 | $13.82 | $14.07 | $14.07 | 706,499 |
| 2023-05-19 | $14.24 | $14.29 | $13.76 | $13.78 | $13.78 | 760,151 |
| 2023-05-18 | $14.19 | $14.19 | $13.91 | $14.16 | $14.16 | 729,898 |
| 2023-05-17 | $13.78 | $14.22 | $13.76 | $14.13 | $14.13 | 819,063 |
| 2023-05-16 | $13.59 | $13.79 | $13.46 | $13.65 | $13.65 | 693,645 |
| 2023-05-15 | $13.43 | $13.70 | $13.40 | $13.57 | $13.57 | 477,779 |
| 2023-05-12 | $13.42 | $13.52 | $13.24 | $13.39 | $13.39 | 444,499 |
| 2023-05-11 | $13.44 | $13.44 | $13.26 | $13.39 | $13.39 | 532,760 |
| 2023-05-10 | $13.82 | $13.84 | $13.36 | $13.55 | $13.55 | 676,460 |
| 2023-05-09 | $13.19 | $13.60 | $13.10 | $13.59 | $13.59 | 749,162 |
| 2023-05-08 | $13.64 | $13.69 | $13.11 | $13.21 | $13.21 | 790,674 |
| 2023-05-05 | $14.22 | $14.25 | $13.37 | $13.57 | $13.57 | 1,254,587 |
| 2023-05-04 | $12.50 | $14.16 | $12.12 | $13.98 | $13.98 | 1,957,978 |
| 2023-05-03 | $13.10 | $13.42 | $12.79 | $13.00 | $13.00 | 1,127,030 |
| 2023-05-02 | $12.99 | $13.13 | $12.79 | $13.10 | $13.10 | 876,791 |
| 2023-05-01 | $12.91 | $13.28 | $12.87 | $13.09 | $13.09 | 617,911 |
| 2023-04-28 | $12.76 | $12.93 | $12.69 | $12.90 | $12.90 | 495,040 |
| 2023-04-27 | $12.62 | $12.79 | $12.59 | $12.74 | $12.74 | 499,662 |
| 2023-04-26 | $12.80 | $12.80 | $12.49 | $12.58 | $12.58 | 506,293 |
| 2023-04-25 | $12.62 | $12.83 | $12.56 | $12.81 | $12.81 | 644,014 |
| 2023-04-24 | $12.79 | $12.87 | $12.74 | $12.79 | $12.79 | 466,506 |
| 2023-04-21 | $12.84 | $12.87 | $12.60 | $12.76 | $12.76 | 357,281 |
| 2023-04-20 | $12.87 | $12.96 | $12.66 | $12.84 | $12.84 | 511,121 |
| 2023-04-19 | $12.69 | $12.99 | $12.65 | $12.96 | $12.96 | 701,945 |
| 2023-04-18 | $13.08 | $13.09 | $12.62 | $12.78 | $12.78 | 440,098 |
| 2023-04-17 | $12.89 | $13.04 | $12.82 | $12.98 | $12.98 | 469,768 |
| 2023-04-14 | $13.08 | $13.15 | $12.70 | $12.86 | $12.86 | 592,418 |
| 2023-04-13 | $13.15 | $13.22 | $13.02 | $13.09 | $13.09 | 485,290 |
| 2023-04-12 | $13.07 | $13.19 | $12.98 | $13.03 | $13.03 | 653,312 |
| 2023-04-11 | $12.92 | $13.05 | $12.87 | $12.89 | $12.89 | 472,910 |
| 2023-04-10 | $12.82 | $12.99 | $12.80 | $12.88 | $12.88 | 762,524 |
| 2023-04-06 | $12.90 | $13.00 | $12.55 | $12.89 | $12.89 | 667,964 |
| 2023-04-05 | $13.17 | $13.32 | $12.75 | $12.90 | $12.90 | 934,849 |
| 2023-04-04 | $13.33 | $13.63 | $13.24 | $13.29 | $13.29 | 798,416 |
| 2023-04-03 | $13.44 | $13.52 | $13.09 | $13.22 | $13.22 | 859,251 |
| 2023-03-31 | $13.41 | $13.49 | $13.31 | $13.48 | $13.48 | 717,733 |
| 2023-03-30 | $13.41 | $13.60 | $13.31 | $13.34 | $13.34 | 575,265 |
| 2023-03-29 | $12.99 | $13.30 | $12.88 | $13.29 | $13.29 | 843,802 |
| 2023-03-28 | $13.27 | $13.32 | $12.84 | $12.84 | $12.84 | 757,264 |
| 2023-03-27 | $13.38 | $13.42 | $13.11 | $13.35 | $13.35 | 607,449 |
| 2023-03-24 | $13.01 | $13.30 | $12.96 | $13.29 | $13.29 | 793,386 |
| 2023-03-23 | $13.26 | $13.31 | $12.89 | $13.14 | $13.14 | 705,940 |
| 2023-03-22 | $13.22 | $13.48 | $13.07 | $13.08 | $13.08 | 943,291 |
| 2023-03-21 | $13.02 | $13.34 | $13.00 | $13.21 | $13.21 | 843,144 |
| 2023-03-20 | $12.70 | $12.95 | $12.58 | $12.82 | $12.82 | 1,455,252 |
| 2023-03-17 | $12.91 | $12.95 | $12.50 | $12.54 | $12.54 | 2,427,845 |
| 2023-03-16 | $12.60 | $13.09 | $12.56 | $13.00 | $13.00 | 803,424 |
| 2023-03-15 | $12.80 | $12.87 | $12.32 | $12.82 | $12.82 | 1,092,104 |
| 2023-03-14 | $13.00 | $13.26 | $12.82 | $13.14 | $13.14 | 1,110,142 |
| 2023-03-13 | $12.54 | $12.83 | $12.31 | $12.63 | $12.63 | 1,191,437 |
| 2023-03-10 | $12.79 | $12.92 | $12.45 | $12.89 | $12.89 | 1,051,061 |
| 2023-03-09 | $13.09 | $13.30 | $12.88 | $12.88 | $12.88 | 609,985 |
| 2023-03-08 | $13.27 | $13.31 | $12.89 | $13.04 | $13.04 | 823,053 |
| 2023-03-07 | $13.22 | $13.42 | $13.06 | $13.25 | $13.25 | 810,592 |
| 2023-03-06 | $13.18 | $13.63 | $13.03 | $13.16 | $13.16 | 1,192,705 |
| 2023-03-03 | $12.99 | $13.17 | $12.88 | $13.09 | $13.09 | 726,890 |
| 2023-03-02 | $12.58 | $13.02 | $12.50 | $13.01 | $13.01 | 701,718 |
| 2023-03-01 | $12.61 | $12.73 | $12.47 | $12.69 | $12.69 | 777,835 |
| 2023-02-28 | $12.62 | $12.83 | $12.57 | $12.65 | $12.65 | 998,775 |
| 2023-02-27 | $13.10 | $13.12 | $12.61 | $12.64 | $12.64 | 1,046,249 |
| 2023-02-24 | $12.57 | $13.66 | $12.40 | $12.98 | $12.98 | 2,696,696 |
| 2023-02-23 | $11.55 | $11.73 | $11.19 | $11.47 | $11.47 | 685,713 |
| 2023-02-22 | $11.32 | $11.55 | $11.19 | $11.38 | $11.38 | 670,525 |
| 2023-02-21 | $11.50 | $11.64 | $11.17 | $11.33 | $11.33 | 671,034 |
| 2023-02-17 | $11.60 | $11.63 | $11.39 | $11.59 | $11.59 | 521,715 |
| 2023-02-16 | $11.67 | $11.84 | $11.56 | $11.58 | $11.58 | 455,972 |
| 2023-02-15 | $11.41 | $11.89 | $11.41 | $11.87 | $11.87 | 369,415 |
| 2023-02-14 | $11.45 | $11.56 | $11.28 | $11.53 | $11.53 | 455,203 |
| 2023-02-13 | $11.24 | $11.51 | $11.20 | $11.49 | $11.49 | 438,671 |
| 2023-02-10 | $11.03 | $11.22 | $11.00 | $11.15 | $11.15 | 439,171 |
| 2023-02-09 | $11.59 | $11.76 | $11.04 | $11.14 | $11.14 | 528,709 |
| 2023-02-08 | $11.81 | $11.83 | $11.39 | $11.44 | $11.44 | 420,870 |
| 2023-02-07 | $11.77 | $12.00 | $11.53 | $11.90 | $11.90 | 501,760 |
| 2023-02-06 | $12.01 | $12.22 | $11.72 | $11.80 | $11.80 | 601,898 |
| 2023-02-03 | $12.20 | $12.41 | $12.02 | $12.05 | $12.05 | 686,790 |
| 2023-02-02 | $12.17 | $12.48 | $12.08 | $12.32 | $12.32 | 876,977 |
| 2023-02-01 | $11.48 | $12.07 | $11.47 | $11.98 | $11.98 | 1,110,217 |
| 2023-01-31 | $11.20 | $11.45 | $11.17 | $11.45 | $11.45 | 683,779 |
| 2023-01-30 | $11.21 | $11.38 | $11.16 | $11.17 | $11.17 | 415,171 |
| 2023-01-27 | $10.98 | $11.34 | $10.95 | $11.25 | $11.25 | 489,337 |
| 2023-01-26 | $11.07 | $11.20 | $10.80 | $10.99 | $10.99 | 595,803 |
| 2023-01-25 | $10.71 | $10.93 | $10.51 | $10.89 | $10.89 | 422,219 |
| 2023-01-24 | $10.70 | $10.90 | $10.66 | $10.78 | $10.78 | 509,660 |
| 2023-01-23 | $10.59 | $10.78 | $10.52 | $10.72 | $10.72 | 531,357 |
| 2023-01-20 | $10.59 | $10.61 | $10.35 | $10.60 | $10.60 | 568,357 |
| 2023-01-19 | $10.53 | $10.61 | $10.38 | $10.48 | $10.48 | 576,493 |
| 2023-01-18 | $11.00 | $11.04 | $10.67 | $10.67 | $10.67 | 641,909 |
| 2023-01-17 | $10.91 | $11.23 | $10.89 | $10.97 | $10.97 | 777,119 |
| 2023-01-13 | $10.91 | $10.93 | $10.77 | $10.85 | $10.85 | 585,318 |
| 2023-01-12 | $10.97 | $11.08 | $10.68 | $11.07 | $11.07 | 723,132 |
| 2023-01-11 | $10.95 | $11.02 | $10.77 | $10.82 | $10.82 | 780,718 |
| 2023-01-10 | $10.32 | $10.94 | $10.31 | $10.90 | $10.90 | 816,499 |
| 2023-01-09 | $10.63 | $10.75 | $10.24 | $10.34 | $10.34 | 890,190 |
| 2023-01-06 | $10.36 | $10.61 | $10.30 | $10.55 | $10.55 | 751,454 |
| 2023-01-05 | $10.15 | $10.35 | $9.99 | $10.28 | $10.28 | 500,079 |
| 2023-01-04 | $10.06 | $10.37 | $10.06 | $10.21 | $10.21 | 745,659 |
| 2023-01-03 | $10.29 | $10.50 | $9.87 | $10.03 | $10.03 | 1,100,831 |
| 2022-12-30 | $9.94 | $10.36 | $9.72 | $10.32 | $10.32 | 991,998 |
| 2022-12-29 | $9.72 | $10.11 | $9.67 | $10.07 | $10.07 | 861,647 |
| 2022-12-28 | $9.46 | $9.73 | $9.37 | $9.65 | $9.65 | 945,989 |
| 2022-12-27 | $9.38 | $9.59 | $9.27 | $9.49 | $9.49 | 894,307 |
| 2022-12-23 | $9.20 | $9.51 | $9.18 | $9.44 | $9.44 | 654,728 |
| 2022-12-22 | $9.32 | $9.44 | $8.91 | $9.20 | $9.20 | 1,275,193 |
| 2022-12-21 | $9.60 | $9.65 | $9.39 | $9.44 | $9.44 | 692,001 |
| 2022-12-20 | $9.28 | $9.59 | $9.25 | $9.52 | $9.52 | 1,393,879 |
| 2022-12-19 | $9.22 | $9.34 | $9.05 | $9.32 | $9.32 | 1,319,467 |
| 2022-12-16 | $9.05 | $9.25 | $9.02 | $9.21 | $9.21 | 1,912,909 |
| 2022-12-15 | $9.26 | $9.38 | $9.10 | $9.19 | $9.19 | 1,312,368 |
| 2022-12-14 | $9.50 | $9.67 | $9.40 | $9.52 | $9.52 | 766,525 |
| 2022-12-13 | $9.68 | $9.75 | $9.28 | $9.39 | $9.39 | 936,413 |
| 2022-12-12 | $9.12 | $9.27 | $8.97 | $9.26 | $9.26 | 697,267 |
| 2022-12-09 | $9.25 | $9.31 | $9.02 | $9.06 | $9.06 | 845,289 |
| 2022-12-08 | $9.30 | $9.44 | $9.19 | $9.29 | $9.29 | 517,916 |
| 2022-12-07 | $9.30 | $9.36 | $9.07 | $9.22 | $9.22 | 623,480 |
| 2022-12-06 | $9.48 | $9.55 | $9.25 | $9.32 | $9.32 | 654,834 |
| 2022-12-05 | $9.83 | $9.88 | $9.49 | $9.51 | $9.51 | 736,281 |
| 2022-12-02 | $9.53 | $9.96 | $9.50 | $9.90 | $9.90 | 668,725 |
| 2022-12-01 | $9.56 | $9.89 | $9.54 | $9.72 | $9.72 | 681,688 |
| 2022-11-30 | $9.23 | $9.60 | $9.00 | $9.52 | $9.52 | 1,711,362 |
| 2022-11-29 | $9.13 | $9.41 | $9.10 | $9.15 | $9.15 | 595,833 |
| 2022-11-28 | $9.25 | $9.36 | $9.09 | $9.12 | $9.12 | 850,146 |
| 2022-11-25 | $9.30 | $9.44 | $9.21 | $9.35 | $9.35 | 283,623 |
| 2022-11-23 | $9.21 | $9.49 | $9.21 | $9.32 | $9.32 | 576,406 |
| 2022-11-22 | $9.49 | $9.49 | $9.23 | $9.26 | $9.26 | 627,913 |
| 2022-11-21 | $9.38 | $9.47 | $9.25 | $9.44 | $9.44 | 746,132 |
| 2022-11-18 | $9.78 | $9.83 | $9.35 | $9.44 | $9.44 | 956,359 |
| 2022-11-17 | $9.91 | $9.98 | $9.49 | $9.57 | $9.57 | 1,152,901 |
| 2022-11-16 | $10.66 | $10.70 | $10.11 | $10.15 | $10.15 | 1,097,738 |
| 2022-11-15 | $10.50 | $10.86 | $10.42 | $10.75 | $10.75 | 1,180,007 |
| 2022-11-14 | $10.94 | $11.00 | $10.23 | $10.24 | $10.24 | 1,003,454 |
| 2022-11-11 | $10.93 | $11.09 | $10.84 | $10.97 | $10.97 | 675,181 |
| 2022-11-10 | $10.66 | $11.14 | $10.66 | $11.02 | $11.02 | 880,467 |
| 2022-11-09 | $10.73 | $10.73 | $10.10 | $10.15 | $10.15 | 782,755 |
| 2022-11-08 | $10.94 | $11.27 | $10.67 | $10.80 | $10.80 | 717,035 |
| 2022-11-07 | $10.83 | $11.17 | $10.83 | $10.99 | $10.99 | 1,194,678 |
| 2022-11-04 | $9.91 | $10.79 | $9.63 | $10.79 | $10.79 | 1,632,320 |
| 2022-11-03 | $10.61 | $10.91 | $10.53 | $10.80 | $10.80 | 873,800 |
| 2022-11-02 | $11.31 | $11.33 | $10.78 | $10.78 | $10.78 | 657,333 |
| 2022-11-01 | $11.29 | $11.42 | $11.19 | $11.32 | $11.32 | 724,400 |
| 2022-10-31 | $11.01 | $11.21 | $10.93 | $11.08 | $11.08 | 670,673 |
| 2022-10-28 | $10.75 | $11.14 | $10.51 | $11.09 | $11.09 | 820,006 |
| 2022-10-27 | $10.60 | $10.91 | $10.60 | $10.72 | $10.72 | 561,487 |
| 2022-10-26 | $10.55 | $10.78 | $10.45 | $10.49 | $10.49 | 897,569 |
| 2022-10-25 | $10.46 | $10.83 | $10.32 | $10.47 | $10.47 | 1,197,625 |
| 2022-10-24 | $10.35 | $10.57 | $10.22 | $10.42 | $10.42 | 700,926 |
| 2022-10-21 | $10.09 | $10.31 | $9.94 | $10.23 | $10.23 | 715,504 |
| 2022-10-20 | $10.08 | $10.26 | $10.00 | $10.06 | $10.06 | 572,237 |
| 2022-10-19 | $9.96 | $10.25 | $9.86 | $10.04 | $10.04 | 872,696 |
| 2022-10-18 | $10.24 | $10.40 | $10.02 | $10.12 | $10.12 | 965,035 |
| 2022-10-17 | $9.67 | $10.08 | $9.63 | $9.98 | $9.98 | 1,007,677 |
| 2022-10-14 | $9.83 | $9.93 | $9.23 | $9.36 | $9.36 | 781,136 |
| 2022-10-13 | $9.08 | $9.81 | $9.06 | $9.75 | $9.75 | 1,050,663 |
| 2022-10-12 | $9.57 | $9.57 | $9.23 | $9.31 | $9.31 | 817,487 |
| 2022-10-11 | $9.78 | $9.94 | $9.48 | $9.63 | $9.63 | 807,976 |
| 2022-10-10 | $10.04 | $10.21 | $9.82 | $9.83 | $9.83 | 813,733 |
| 2022-10-07 | $10.03 | $10.06 | $9.84 | $9.98 | $9.98 | 624,859 |
| 2022-10-06 | $10.48 | $10.55 | $10.15 | $10.18 | $10.18 | 700,983 |
| 2022-10-05 | $10.63 | $10.71 | $10.30 | $10.57 | $10.57 | 1,108,942 |
| 2022-10-04 | $10.71 | $10.88 | $10.68 | $10.81 | $10.81 | 1,067,609 |
| 2022-10-03 | $10.29 | $10.59 | $10.20 | $10.44 | $10.44 | 929,620 |
| 2022-09-30 | $10.39 | $10.52 | $10.13 | $10.16 | $10.16 | 759,138 |
| 2022-09-29 | $10.73 | $10.76 | $10.20 | $10.39 | $10.39 | 707,441 |
| 2022-09-28 | $10.51 | $10.97 | $10.20 | $10.91 | $10.91 | 750,347 |
| 2022-09-27 | $10.85 | $10.99 | $10.44 | $10.50 | $10.50 | 595,749 |
| 2022-09-26 | $11.12 | $11.31 | $10.76 | $10.77 | $10.77 | 723,818 |
| 2022-09-23 | $11.87 | $11.87 | $11.14 | $11.25 | $11.25 | 995,638 |
| 2022-09-22 | $12.02 | $12.17 | $11.73 | $12.11 | $12.11 | 716,958 |
| 2022-09-21 | $12.10 | $12.45 | $12.00 | $12.07 | $12.07 | 731,028 |
| 2022-09-20 | $11.91 | $11.97 | $11.76 | $11.90 | $11.90 | 521,283 |
| 2022-09-19 | $12.09 | $12.39 | $11.85 | $12.08 | $12.08 | 667,413 |
| 2022-09-16 | $11.83 | $12.24 | $11.69 | $12.13 | $12.13 | 2,281,845 |
| 2022-09-15 | $12.17 | $12.30 | $11.98 | $12.06 | $12.06 | 680,460 |
| 2022-09-14 | $12.06 | $12.28 | $11.83 | $12.22 | $12.22 | 700,080 |
| 2022-09-13 | $12.41 | $12.41 | $12.04 | $12.10 | $12.10 | 683,523 |
| 2022-09-12 | $12.65 | $12.80 | $12.48 | $12.79 | $12.79 | 731,241 |
| 2022-09-09 | $12.15 | $12.67 | $12.13 | $12.61 | $12.61 | 591,943 |
| 2022-09-08 | $11.96 | $12.16 | $11.83 | $12.10 | $12.10 | 654,095 |
| 2022-09-07 | $11.76 | $12.13 | $11.73 | $12.04 | $12.04 | 1,227,117 |
| 2022-09-06 | $12.10 | $12.10 | $11.81 | $11.88 | $11.88 | 612,200 |
| 2022-09-02 | $12.41 | $12.48 | $12.00 | $12.12 | $12.12 | 719,448 |
| 2022-09-01 | $12.42 | $12.42 | $11.74 | $12.29 | $12.29 | 1,347,553 |
| 2022-08-31 | $12.78 | $12.87 | $12.53 | $12.54 | $12.54 | 605,645 |
| 2022-08-30 | $13.00 | $13.10 | $12.61 | $12.75 | $12.75 | 753,575 |
| 2022-08-29 | $13.13 | $13.18 | $12.86 | $12.91 | $12.91 | 793,520 |
| 2022-08-26 | $14.17 | $14.19 | $13.21 | $13.30 | $13.30 | 1,169,098 |
| 2022-08-25 | $14.08 | $14.18 | $13.39 | $14.13 | $14.13 | 1,568,914 |
| 2022-08-24 | $14.11 | $14.44 | $13.98 | $14.00 | $14.00 | 759,458 |
| 2022-08-23 | $14.13 | $14.33 | $13.88 | $14.04 | $14.04 | 455,958 |
| 2022-08-22 | $14.51 | $14.58 | $14.10 | $14.17 | $14.17 | 506,200 |
| 2022-08-19 | $15.18 | $15.18 | $14.69 | $14.75 | $14.75 | 486,247 |
| 2022-08-18 | $15.25 | $15.41 | $15.07 | $15.39 | $15.39 | 475,654 |
| 2022-08-17 | $15.69 | $15.71 | $15.29 | $15.29 | $15.29 | 622,641 |
| 2022-08-16 | $15.87 | $16.23 | $15.87 | $15.95 | $15.95 | 704,495 |
| 2022-08-15 | $15.45 | $16.02 | $15.45 | $16.01 | $16.01 | 648,266 |
| 2022-08-12 | $15.15 | $15.61 | $15.09 | $15.58 | $15.58 | 686,922 |
| 2022-08-11 | $15.34 | $15.44 | $15.10 | $15.12 | $15.12 | 843,819 |
| 2022-08-10 | $14.79 | $15.26 | $14.75 | $15.10 | $15.10 | 588,688 |
| 2022-08-09 | $14.86 | $14.89 | $14.40 | $14.52 | $14.52 | 580,856 |
| 2022-08-08 | $14.90 | $15.09 | $14.78 | $15.00 | $15.00 | 863,494 |
| 2022-08-05 | $15.00 | $15.24 | $14.62 | $14.89 | $14.89 | 1,018,169 |
| 2022-08-04 | $15.41 | $15.41 | $14.81 | $15.05 | $15.05 | 836,276 |
| 2022-08-03 | $15.48 | $15.56 | $14.85 | $15.27 | $15.27 | 1,341,433 |
| 2022-08-02 | $15.05 | $15.80 | $15.05 | $15.29 | $15.29 | 741,126 |
| 2022-08-01 | $14.38 | $15.12 | $14.30 | $15.06 | $15.06 | 809,160 |
| 2022-07-29 | $14.12 | $14.52 | $14.05 | $14.39 | $14.39 | 719,236 |
| 2022-07-28 | $14.11 | $14.20 | $13.79 | $14.12 | $14.12 | 678,887 |
| 2022-07-27 | $14.04 | $14.11 | $13.70 | $13.96 | $13.96 | 812,997 |
| 2022-07-26 | $14.28 | $14.43 | $13.85 | $13.91 | $13.91 | 767,232 |
| 2022-07-25 | $14.23 | $14.62 | $14.06 | $14.28 | $14.28 | 1,152,849 |
| 2022-07-22 | $14.64 | $14.80 | $14.27 | $14.31 | $14.31 | 1,126,128 |
| 2022-07-21 | $14.27 | $14.59 | $14.05 | $14.58 | $14.58 | 860,820 |
| 2022-07-20 | $13.80 | $14.49 | $13.63 | $14.28 | $14.28 | 1,251,849 |
| 2022-07-19 | $13.20 | $13.76 | $13.15 | $13.68 | $13.68 | 1,276,377 |
| 2022-07-18 | $13.40 | $13.49 | $12.97 | $13.00 | $13.00 | 781,723 |
| 2022-07-15 | $12.98 | $13.06 | $12.61 | $13.05 | $13.05 | 616,650 |
| 2022-07-14 | $12.58 | $12.73 | $12.32 | $12.70 | $12.70 | 644,003 |
| 2022-07-13 | $12.87 | $13.09 | $12.72 | $12.74 | $12.74 | 593,672 |
| 2022-07-12 | $13.16 | $13.53 | $13.05 | $13.09 | $13.09 | 760,436 |
| 2022-07-11 | $13.78 | $13.79 | $13.11 | $13.24 | $13.24 | 648,645 |
| 2022-07-08 | $13.89 | $14.05 | $13.60 | $13.81 | $13.81 | 416,286 |
| 2022-07-07 | $13.66 | $13.99 | $13.66 | $13.97 | $13.97 | 491,352 |
| 2022-07-06 | $13.66 | $13.84 | $13.39 | $13.65 | $13.65 | 425,427 |
| 2022-07-05 | $13.80 | $13.85 | $13.01 | $13.74 | $13.74 | 666,326 |
| 2022-07-01 | $13.75 | $14.13 | $13.63 | $13.93 | $13.93 | 726,719 |
| 2022-06-30 | $13.54 | $13.99 | $13.32 | $13.88 | $13.88 | 566,392 |
| 2022-06-29 | $14.13 | $14.14 | $13.41 | $13.73 | $13.73 | 675,741 |
| 2022-06-28 | $14.39 | $14.53 | $13.97 | $14.03 | $14.03 | 537,540 |
| 2022-06-27 | $14.16 | $14.36 | $13.91 | $14.21 | $14.21 | 416,693 |
| 2022-06-24 | $14.09 | $14.44 | $14.00 | $14.21 | $14.21 | 1,763,234 |
| 2022-06-23 | $13.64 | $14.02 | $13.49 | $13.98 | $13.98 | 656,841 |
| 2022-06-22 | $13.64 | $14.06 | $13.52 | $13.54 | $13.54 | 560,598 |
| 2022-06-21 | $13.69 | $14.13 | $13.41 | $13.91 | $13.91 | 893,634 |
| 2022-06-17 | $13.83 | $13.99 | $13.30 | $13.56 | $13.56 | 2,326,800 |
| 2022-06-16 | $13.95 | $14.16 | $13.48 | $13.65 | $13.65 | 855,240 |
| 2022-06-15 | $13.90 | $14.37 | $13.86 | $14.20 | $14.20 | 1,034,272 |
| 2022-06-14 | $13.99 | $14.11 | $13.26 | $13.63 | $13.63 | 1,089,028 |
| 2022-06-13 | $13.86 | $14.18 | $13.51 | $14.05 | $14.05 | 1,091,752 |
| 2022-06-10 | $14.41 | $14.61 | $14.14 | $14.21 | $14.21 | 505,320 |
| 2022-06-09 | $14.76 | $14.95 | $14.61 | $14.68 | $14.68 | 453,169 |
| 2022-06-08 | $15.10 | $15.32 | $14.89 | $14.98 | $14.98 | 467,917 |
| 2022-06-07 | $14.50 | $15.29 | $14.31 | $15.21 | $15.21 | 730,225 |
| 2022-06-06 | $14.94 | $15.07 | $14.57 | $14.66 | $14.66 | 610,603 |
| 2022-06-03 | $14.98 | $15.01 | $14.60 | $14.74 | $14.74 | 446,879 |
| 2022-06-02 | $14.43 | $15.23 | $14.42 | $15.21 | $15.21 | 624,149 |
| 2022-06-01 | $14.45 | $14.69 | $14.19 | $14.45 | $14.45 | 598,228 |
| 2022-05-31 | $14.57 | $14.96 | $14.29 | $14.42 | $14.42 | 651,048 |
| 2022-05-27 | $14.29 | $14.81 | $14.29 | $14.77 | $14.77 | 981,487 |
| 2022-05-26 | $14.63 | $14.78 | $14.27 | $14.28 | $14.28 | 1,440,388 |
| 2022-05-25 | $13.47 | $13.86 | $13.45 | $13.63 | $13.63 | 829,893 |
| 2022-05-24 | $13.47 | $13.67 | $13.12 | $13.61 | $13.61 | 1,047,562 |
| 2022-05-23 | $14.00 | $14.13 | $13.52 | $13.60 | $13.60 | 703,624 |
| 2022-05-20 | $14.49 | $14.90 | $13.50 | $13.90 | $13.90 | 1,372,009 |
| 2022-05-19 | $13.40 | $14.63 | $13.26 | $14.34 | $14.34 | 2,461,409 |
| 2022-05-18 | $13.82 | $14.34 | $13.44 | $13.50 | $13.50 | 1,233,047 |
| 2022-05-17 | $13.11 | $14.23 | $13.11 | $14.03 | $14.03 | 2,838,977 |
| 2022-05-16 | $13.08 | $13.32 | $12.54 | $12.58 | $12.58 | 731,959 |
| 2022-05-13 | $13.40 | $13.59 | $13.02 | $13.16 | $13.16 | 1,179,348 |
| 2022-05-12 | $13.19 | $13.59 | $12.63 | $13.02 | $13.02 | 1,222,467 |
| 2022-05-11 | $13.49 | $13.96 | $12.83 | $12.87 | $12.87 | 1,240,322 |
| 2022-05-10 | $13.15 | $13.77 | $12.65 | $13.45 | $13.45 | 1,693,954 |
| 2022-05-09 | $13.57 | $13.61 | $12.72 | $12.99 | $12.99 | 1,982,173 |
| 2022-05-06 | $15.28 | $15.28 | $13.72 | $14.01 | $14.01 | 1,211,804 |
| 2022-05-05 | $16.07 | $16.07 | $15.06 | $15.43 | $15.43 | 645,669 |
| 2022-05-04 | $15.80 | $16.38 | $15.56 | $16.28 | $16.28 | 522,260 |
| 2022-05-03 | $15.31 | $15.97 | $15.31 | $15.74 | $15.74 | 571,318 |
| 2022-05-02 | $15.18 | $15.44 | $14.91 | $15.40 | $15.40 | 704,625 |
| 2022-04-29 | $15.66 | $15.78 | $15.07 | $15.17 | $15.17 | 627,674 |
| 2022-04-28 | $15.66 | $15.88 | $15.08 | $15.66 | $15.66 | 505,936 |
| 2022-04-27 | $15.98 | $16.23 | $15.36 | $15.48 | $15.48 | 974,007 |
| 2022-04-26 | $16.65 | $16.85 | $16.02 | $16.04 | $16.04 | 750,223 |
| 2022-04-25 | $16.28 | $16.77 | $16.12 | $16.74 | $16.74 | 560,463 |
| 2022-04-22 | $16.92 | $17.11 | $16.52 | $16.59 | $16.59 | 838,155 |
| 2022-04-21 | $18.51 | $18.61 | $16.85 | $16.94 | $16.94 | 954,507 |
| 2022-04-20 | $19.21 | $19.27 | $18.39 | $18.42 | $18.42 | 438,684 |
| 2022-04-19 | $18.84 | $19.36 | $18.84 | $19.18 | $19.18 | 716,711 |
| 2022-04-18 | $19.13 | $19.20 | $18.52 | $18.86 | $18.86 | 682,925 |
| 2022-04-14 | $19.38 | $19.53 | $18.96 | $19.19 | $19.19 | 652,425 |
| 2022-04-13 | $19.39 | $19.65 | $19.23 | $19.26 | $19.26 | 562,716 |
| 2022-04-12 | $19.51 | $19.92 | $19.12 | $19.26 | $19.26 | 744,939 |
| 2022-04-11 | $19.14 | $19.66 | $18.86 | $19.33 | $19.33 | 629,632 |
| 2022-04-08 | $20.41 | $20.65 | $19.33 | $19.41 | $19.41 | 1,000,185 |
| 2022-04-07 | $21.01 | $21.04 | $20.15 | $20.45 | $20.45 | 698,014 |
| 2022-04-06 | $21.07 | $21.27 | $20.37 | $20.70 | $20.70 | 963,888 |
| 2022-04-05 | $21.80 | $22.26 | $21.07 | $21.14 | $21.14 | 1,470,487 |
| 2022-04-04 | $20.79 | $21.98 | $20.65 | $21.88 | $21.88 | 2,144,666 |
| 2022-04-01 | $20.48 | $20.85 | $20.17 | $20.70 | $20.70 | 951,857 |
| 2022-03-31 | $20.59 | $20.62 | $20.18 | $20.48 | $20.48 | 593,580 |
| 2022-03-30 | $20.77 | $20.89 | $20.34 | $20.48 | $20.48 | 746,358 |
| 2022-03-29 | $20.15 | $21.13 | $20.09 | $20.78 | $20.78 | 1,255,634 |
| 2022-03-28 | $20.82 | $21.04 | $20.36 | $20.67 | $20.67 | 1,064,597 |
| 2022-03-25 | $20.91 | $21.18 | $20.60 | $20.96 | $20.96 | 1,183,652 |
| 2022-03-24 | $20.24 | $21.00 | $20.20 | $20.97 | $20.97 | 1,305,368 |
| 2022-03-23 | $20.03 | $20.04 | $19.46 | $19.80 | $19.80 | 732,456 |
| 2022-03-22 | $19.71 | $20.30 | $19.55 | $20.07 | $20.07 | 650,457 |
| 2022-03-21 | $19.78 | $20.16 | $19.36 | $19.65 | $19.65 | 823,481 |
| 2022-03-18 | $19.09 | $20.26 | $19.06 | $20.01 | $20.01 | 1,700,600 |
| 2022-03-17 | $18.27 | $18.98 | $18.04 | $18.87 | $18.87 | 2,047,023 |
| 2022-03-16 | $18.58 | $18.70 | $17.76 | $18.27 | $18.27 | 1,320,555 |
| 2022-03-15 | $18.14 | $18.57 | $18.05 | $18.56 | $18.56 | 659,326 |
| 2022-03-14 | $18.49 | $18.62 | $17.76 | $18.13 | $18.13 | 1,268,590 |
| 2022-03-11 | $19.59 | $19.75 | $18.70 | $18.72 | $18.72 | 1,091,676 |
| 2022-03-10 | $19.40 | $19.95 | $19.31 | $19.65 | $19.65 | 899,252 |
| 2022-03-09 | $20.22 | $20.22 | $19.17 | $19.39 | $19.39 | 1,226,994 |
| 2022-03-08 | $20.65 | $21.60 | $20.23 | $20.37 | $20.37 | 2,361,922 |
| 2022-03-07 | $20.10 | $20.98 | $20.06 | $20.73 | $20.73 | 3,162,447 |
| 2022-03-04 | $19.05 | $20.27 | $18.86 | $20.00 | $20.00 | 2,775,055 |
| 2022-03-03 | $19.37 | $19.48 | $18.69 | $18.95 | $18.95 | 1,709,162 |
| 2022-03-02 | $20.00 | $20.10 | $18.94 | $19.35 | $19.35 | 2,227,083 |
| 2022-03-01 | $21.06 | $21.95 | $19.99 | $20.01 | $20.01 | 3,535,401 |
| 2022-02-28 | $19.51 | $21.06 | $19.23 | $20.92 | $20.92 | 3,618,974 |
| 2022-02-25 | $18.31 | $18.70 | $17.80 | $18.68 | $18.68 | 2,164,640 |
| 2022-02-24 | $15.07 | $18.33 | $14.93 | $18.31 | $18.31 | 4,120,981 |
| 2022-02-23 | $16.61 | $16.78 | $15.01 | $15.04 | $15.04 | 1,611,529 |
| 2022-02-22 | $16.49 | $16.72 | $16.16 | $16.31 | $16.31 | 1,049,255 |
| 2022-02-18 | $16.91 | $17.01 | $16.46 | $16.46 | $16.46 | 918,211 |
| 2022-02-17 | $17.09 | $17.25 | $16.95 | $16.96 | $16.96 | 542,609 |
| 2022-02-16 | $17.08 | $17.42 | $16.93 | $17.28 | $17.28 | 775,086 |
| 2022-02-15 | $17.24 | $17.33 | $17.02 | $17.08 | $17.08 | 981,532 |
| 2022-02-14 | $17.10 | $17.47 | $16.87 | $16.98 | $16.98 | 926,932 |
| 2022-02-11 | $16.92 | $17.30 | $16.79 | $17.09 | $17.09 | 1,182,732 |
| 2022-02-10 | $16.93 | $17.49 | $16.81 | $16.85 | $16.85 | 687,972 |
| 2022-02-09 | $17.29 | $17.39 | $17.17 | $17.29 | $17.29 | 660,373 |
| 2022-02-08 | $16.75 | $17.10 | $16.62 | $17.05 | $17.05 | 474,761 |
| 2022-02-07 | $16.49 | $16.89 | $16.47 | $16.70 | $16.70 | 514,630 |
| 2022-02-04 | $16.35 | $16.65 | $16.09 | $16.48 | $16.48 | 708,123 |
| 2022-02-03 | $16.57 | $16.78 | $16.27 | $16.30 | $16.30 | 593,322 |
| 2022-02-02 | $16.82 | $16.97 | $16.58 | $16.80 | $16.80 | 668,152 |
| 2022-02-01 | $16.94 | $17.06 | $16.57 | $17.03 | $17.03 | 687,836 |
| 2022-01-31 | $16.34 | $16.77 | $16.29 | $16.76 | $16.76 | 1,425,531 |
| 2022-01-28 | $16.18 | $16.33 | $15.71 | $16.33 | $16.33 | 899,362 |
| 2022-01-27 | $16.86 | $16.87 | $16.07 | $16.19 | $16.19 | 763,560 |
| 2022-01-26 | $17.11 | $17.46 | $16.66 | $16.75 | $16.75 | 897,821 |
| 2022-01-25 | $16.80 | $17.06 | $16.58 | $16.86 | $16.86 | 913,340 |
| 2022-01-24 | $16.62 | $17.03 | $16.31 | $17.00 | $17.00 | 1,670,214 |
| 2022-01-21 | $17.14 | $17.53 | $16.95 | $16.97 | $16.97 | 1,444,763 |
| 2022-01-20 | $16.94 | $17.58 | $16.91 | $17.09 | $17.09 | 1,389,413 |
| 2022-01-19 | $16.75 | $17.17 | $16.64 | $16.87 | $16.87 | 796,306 |
| 2022-01-18 | $16.75 | $16.85 | $16.58 | $16.72 | $16.72 | 1,180,173 |
| 2022-01-14 | $17.23 | $17.28 | $16.55 | $16.87 | $16.87 | 873,231 |
| 2022-01-13 | $17.11 | $17.87 | $17.04 | $17.29 | $17.29 | 1,989,926 |
| 2022-01-12 | $17.54 | $17.61 | $16.78 | $16.93 | $16.93 | 2,246,914 |
| 2022-01-11 | $18.16 | $18.51 | $18.02 | $18.35 | $18.35 | 737,480 |
| 2022-01-10 | $18.40 | $18.54 | $17.92 | $18.21 | $18.21 | 1,098,873 |
| 2022-01-07 | $18.53 | $18.93 | $18.41 | $18.51 | $18.51 | 1,160,771 |
| 2022-01-06 | $19.00 | $19.10 | $18.41 | $18.62 | $18.62 | 725,728 |
| 2022-01-05 | $19.98 | $20.00 | $18.90 | $18.91 | $18.91 | 633,366 |
| 2022-01-04 | $19.76 | $20.00 | $19.57 | $19.98 | $19.98 | 544,614 |
| 2022-01-03 | $19.43 | $19.87 | $19.31 | $19.65 | $19.65 | 973,630 |
| 2021-12-31 | $19.37 | $19.62 | $19.31 | $19.40 | $19.40 | 566,121 |
| 2021-12-30 | $19.17 | $19.67 | $19.17 | $19.30 | $19.30 | 847,067 |
| 2021-12-29 | $19.53 | $19.61 | $19.22 | $19.28 | $19.28 | 818,681 |
| 2021-12-28 | $19.86 | $20.15 | $19.54 | $19.57 | $19.57 | 666,469 |
| 2021-12-27 | $19.78 | $19.82 | $19.54 | $19.66 | $19.66 | 649,157 |
| 2021-12-23 | $19.68 | $19.96 | $19.62 | $19.84 | $19.84 | 573,117 |
| 2021-12-22 | $19.70 | $19.73 | $19.49 | $19.61 | $19.61 | 355,189 |
| 2021-12-21 | $19.25 | $19.91 | $19.13 | $19.71 | $19.71 | 777,335 |
| 2021-12-20 | $19.15 | $19.42 | $18.86 | $19.07 | $19.07 | 722,464 |
| 2021-12-17 | $19.16 | $19.80 | $18.90 | $19.65 | $19.65 | 1,411,256 |
| 2021-12-16 | $19.81 | $19.86 | $19.10 | $19.13 | $19.13 | 714,125 |
| 2021-12-15 | $19.45 | $19.56 | $18.83 | $19.55 | $19.55 | 850,504 |
| 2021-12-14 | $19.40 | $19.98 | $19.28 | $19.44 | $19.44 | 857,012 |
| 2021-12-13 | $19.30 | $19.72 | $19.20 | $19.47 | $19.47 | 1,067,466 |
| 2021-12-10 | $19.98 | $20.02 | $19.37 | $19.44 | $19.44 | 755,699 |
| 2021-12-09 | $20.08 | $20.38 | $19.92 | $19.93 | $19.93 | 684,237 |
| 2021-12-08 | $20.33 | $20.75 | $20.26 | $20.40 | $20.40 | 638,489 |
| 2021-12-07 | $21.00 | $21.06 | $20.26 | $20.33 | $20.33 | 1,437,176 |
| 2021-12-06 | $20.51 | $20.98 | $20.12 | $20.73 | $20.73 | 1,097,718 |
| 2021-12-03 | $20.77 | $20.89 | $19.92 | $20.29 | $20.29 | 1,219,612 |
| 2021-12-02 | $20.06 | $20.69 | $20.06 | $20.69 | $20.69 | 1,179,184 |
| 2021-12-01 | $20.18 | $20.65 | $19.84 | $19.99 | $19.99 | 1,269,327 |
| 2021-11-30 | $19.78 | $19.92 | $19.40 | $19.71 | $19.71 | 936,954 |
| 2021-11-29 | $20.42 | $20.49 | $19.70 | $19.97 | $19.97 | 988,299 |
| 2021-11-26 | $19.88 | $20.29 | $19.34 | $20.09 | $20.09 | 1,025,584 |
| 2021-11-24 | $20.37 | $20.86 | $20.08 | $20.71 | $20.71 | 514,058 |
| 2021-11-23 | $20.25 | $20.53 | $19.90 | $20.36 | $20.36 | 855,338 |
| 2021-11-22 | $20.34 | $20.50 | $19.87 | $20.23 | $20.23 | 651,053 |
| 2021-11-19 | $20.51 | $20.68 | $20.00 | $20.22 | $20.22 | 1,198,367 |
| 2021-11-18 | $21.23 | $21.40 | $20.50 | $20.80 | $20.80 | 735,397 |
| 2021-11-17 | $21.40 | $21.57 | $21.03 | $21.25 | $21.25 | 921,872 |
| 2021-11-16 | $21.70 | $21.75 | $21.32 | $21.46 | $21.46 | 557,805 |
| 2021-11-15 | $21.94 | $21.97 | $21.65 | $21.82 | $21.82 | 470,699 |
| 2021-11-12 | $21.82 | $21.98 | $21.72 | $21.74 | $21.74 | 365,719 |
| 2021-11-11 | $21.64 | $21.87 | $21.48 | $21.68 | $21.68 | 543,541 |
| 2021-11-10 | $22.01 | $22.33 | $21.59 | $21.63 | $21.63 | 712,908 |
| 2021-11-09 | $22.45 | $22.47 | $22.01 | $22.17 | $22.17 | 1,095,840 |
| 2021-11-08 | $22.38 | $22.59 | $22.17 | $22.45 | $22.45 | 874,087 |
| 2021-11-05 | $21.83 | $22.55 | $21.77 | $22.37 | $22.37 | 1,561,565 |
| 2021-11-04 | $22.10 | $22.19 | $21.21 | $21.44 | $21.44 | 2,321,127 |
| 2021-11-03 | $22.66 | $23.51 | $22.40 | $23.28 | $23.28 | 1,383,563 |
| 2021-11-02 | $22.64 | $22.69 | $22.27 | $22.69 | $22.69 | 701,457 |
| 2021-11-01 | $21.53 | $22.71 | $21.52 | $22.58 | $22.58 | 1,014,836 |
| 2021-10-29 | $21.65 | $21.81 | $21.12 | $21.39 | $21.39 | 728,586 |
| 2021-10-28 | $21.52 | $21.89 | $21.42 | $21.65 | $21.65 | 659,582 |
| 2021-10-27 | $22.50 | $22.50 | $21.46 | $21.48 | $21.48 | 804,963 |
| 2021-10-26 | $22.40 | $22.68 | $22.18 | $22.40 | $22.40 | 848,957 |
| 2021-10-25 | $22.19 | $22.65 | $21.87 | $22.36 | $22.36 | 704,015 |
| 2021-10-22 | $23.00 | $23.28 | $22.45 | $22.48 | $22.48 | 714,111 |
| 2021-10-21 | $22.72 | $22.73 | $22.46 | $22.70 | $22.70 | 428,238 |
| 2021-10-20 | $22.81 | $23.03 | $22.56 | $22.75 | $22.75 | 505,006 |
| 2021-10-19 | $22.47 | $22.84 | $22.13 | $22.79 | $22.79 | 612,462 |
| 2021-10-18 | $22.24 | $22.57 | $21.93 | $22.24 | $22.24 | 483,684 |
| 2021-10-15 | $23.02 | $23.05 | $22.45 | $22.48 | $22.48 | 567,542 |
| 2021-10-14 | $22.45 | $23.03 | $22.37 | $22.74 | $22.74 | 641,622 |
| 2021-10-13 | $22.38 | $22.39 | $21.85 | $22.18 | $22.18 | 729,828 |
| 2021-10-12 | $22.32 | $22.61 | $22.12 | $22.34 | $22.34 | 745,197 |
| 2021-10-11 | $22.26 | $22.72 | $22.21 | $22.41 | $22.41 | 536,576 |
| 2021-10-08 | $22.24 | $22.45 | $22.06 | $22.23 | $22.23 | 648,432 |
| 2021-10-07 | $22.24 | $22.51 | $22.04 | $22.20 | $22.20 | 1,057,720 |
| 2021-10-06 | $22.11 | $22.11 | $21.60 | $21.98 | $21.98 | 534,104 |
| 2021-10-05 | $22.09 | $22.42 | $21.83 | $22.18 | $22.18 | 463,352 |
| 2021-10-04 | $22.53 | $22.53 | $21.85 | $22.09 | $22.09 | 529,445 |
| 2021-10-01 | $22.55 | $22.76 | $22.06 | $22.57 | $22.57 | 506,902 |
| 2021-09-30 | $22.69 | $22.79 | $22.24 | $22.31 | $22.31 | 549,815 |
| 2021-09-29 | $22.55 | $22.91 | $22.47 | $22.64 | $22.64 | 1,095,930 |
| 2021-09-28 | $23.25 | $23.25 | $22.34 | $22.43 | $22.43 | 915,756 |
| 2021-09-27 | $22.94 | $23.67 | $22.93 | $23.26 | $23.26 | 706,690 |
| 2021-09-24 | $22.98 | $23.24 | $22.74 | $22.76 | $22.76 | 639,895 |
| 2021-09-23 | $22.65 | $23.32 | $22.65 | $23.11 | $23.11 | 730,522 |
| 2021-09-22 | $22.59 | $22.85 | $22.35 | $22.52 | $22.52 | 583,905 |
| 2021-09-21 | $22.60 | $22.73 | $22.12 | $22.33 | $22.33 | 545,085 |
| 2021-09-20 | $22.13 | $22.81 | $21.95 | $22.50 | $22.50 | 1,122,664 |
| 2021-09-17 | $22.47 | $22.71 | $22.32 | $22.61 | $22.61 | 1,452,737 |
| 2021-09-16 | $22.64 | $22.91 | $22.43 | $22.46 | $22.46 | 695,232 |
| 2021-09-15 | $22.09 | $22.66 | $21.92 | $22.57 | $22.57 | 693,320 |
| 2021-09-14 | $23.67 | $23.71 | $22.03 | $22.08 | $22.08 | 1,167,625 |
| 2021-09-13 | $23.31 | $23.71 | $22.42 | $23.64 | $23.64 | 2,857,876 |
| 2021-09-10 | $23.48 | $23.48 | $22.66 | $22.70 | $22.70 | 930,709 |
| 2021-09-09 | $23.52 | $23.72 | $23.35 | $23.36 | $23.36 | 447,514 |
| 2021-09-08 | $24.11 | $24.11 | $23.61 | $23.67 | $23.67 | 531,392 |
| 2021-09-07 | $24.26 | $24.57 | $24.03 | $24.06 | $24.06 | 580,705 |
| 2021-09-03 | $24.27 | $24.44 | $23.90 | $24.32 | $24.32 | 536,576 |
| 2021-09-02 | $24.60 | $24.92 | $24.24 | $24.33 | $24.33 | 749,701 |
| 2021-09-01 | $24.83 | $24.87 | $24.50 | $24.54 | $24.54 | 550,157 |
| 2021-08-31 | $24.72 | $25.12 | $24.67 | $24.72 | $24.72 | 771,324 |
| 2021-08-30 | $24.95 | $25.01 | $24.45 | $24.68 | $24.68 | 912,175 |
| 2021-08-27 | $24.25 | $24.75 | $24.03 | $24.72 | $24.72 | 813,086 |
| 2021-08-26 | $23.56 | $24.47 | $23.52 | $24.16 | $24.16 | 1,290,401 |
| 2021-08-25 | $23.20 | $24.02 | $23.05 | $23.80 | $23.80 | 1,246,429 |
| 2021-08-24 | $22.74 | $23.14 | $22.62 | $23.07 | $23.07 | 1,198,983 |
| 2021-08-23 | $22.34 | $22.66 | $22.03 | $22.57 | $22.57 | 832,027 |
| 2021-08-20 | $21.32 | $22.02 | $21.25 | $21.97 | $21.97 | 731,024 |
| 2021-08-19 | $21.68 | $21.79 | $21.22 | $21.39 | $21.39 | 758,225 |
| 2021-08-18 | $22.68 | $22.74 | $21.83 | $21.86 | $21.86 | 865,634 |
| 2021-08-17 | $21.90 | $22.98 | $21.75 | $22.74 | $22.74 | 2,074,820 |
| 2021-08-16 | $22.25 | $22.37 | $21.75 | $21.92 | $21.92 | 1,691,249 |
| 2021-08-13 | $24.93 | $24.93 | $21.68 | $22.26 | $22.26 | 3,783,856 |
| 2021-08-12 | $25.22 | $25.47 | $24.77 | $24.84 | $24.84 | 531,393 |
| 2021-08-11 | $24.71 | $25.18 | $24.57 | $25.14 | $25.14 | 918,862 |
| 2021-08-10 | $25.00 | $25.27 | $24.42 | $24.59 | $24.59 | 1,133,552 |
| 2021-08-09 | $24.78 | $25.23 | $24.40 | $24.92 | $24.92 | 683,980 |
| 2021-08-06 | $24.93 | $25.20 | $24.61 | $24.78 | $24.78 | 787,530 |
| 2021-08-05 | $24.13 | $24.80 | $24.10 | $24.60 | $24.60 | 1,072,968 |
| 2021-08-04 | $25.62 | $26.16 | $23.16 | $23.83 | $23.83 | 3,977,418 |
| 2021-08-03 | $27.07 | $27.11 | $25.90 | $27.11 | $27.11 | 851,936 |
| 2021-08-02 | $27.25 | $27.64 | $26.98 | $27.02 | $27.02 | 446,155 |
| 2021-07-30 | $27.30 | $27.49 | $27.03 | $27.20 | $27.20 | 500,098 |
| 2021-07-29 | $27.42 | $27.67 | $27.30 | $27.43 | $27.43 | 365,580 |
| 2021-07-28 | $27.39 | $27.62 | $27.09 | $27.28 | $27.28 | 517,563 |
| 2021-07-27 | $27.14 | $27.18 | $26.49 | $26.99 | $26.99 | 580,137 |
| 2021-07-26 | $27.12 | $27.77 | $27.08 | $27.30 | $27.30 | 767,953 |
| 2021-07-23 | $26.80 | $26.87 | $26.44 | $26.84 | $26.84 | 404,044 |
| 2021-07-22 | $26.93 | $26.93 | $26.42 | $26.63 | $26.63 | 533,096 |
| 2021-07-21 | $26.34 | $27.01 | $26.30 | $26.92 | $26.92 | 609,157 |
| 2021-07-20 | $25.62 | $26.50 | $25.42 | $26.32 | $26.32 | 965,974 |
| 2021-07-19 | $25.08 | $25.50 | $24.94 | $25.46 | $25.46 | 764,364 |
| 2021-07-16 | $26.45 | $26.45 | $25.72 | $25.78 | $25.78 | 629,465 |
| 2021-07-15 | $26.44 | $26.54 | $25.86 | $26.12 | $26.12 | 782,165 |
| 2021-07-14 | $27.39 | $27.49 | $26.28 | $26.56 | $26.56 | 908,391 |
| 2021-07-13 | $27.65 | $27.65 | $27.05 | $27.23 | $27.23 | 658,383 |
| 2021-07-12 | $28.20 | $28.20 | $27.35 | $27.82 | $27.82 | 533,900 |
| 2021-07-09 | $28.00 | $28.24 | $27.70 | $28.20 | $28.20 | 606,090 |
| 2021-07-08 | $27.77 | $28.07 | $26.93 | $27.76 | $27.76 | 1,160,947 |
| 2021-07-07 | $28.24 | $28.85 | $27.92 | $28.50 | $28.50 | 1,073,743 |
| 2021-07-06 | $27.92 | $28.28 | $27.54 | $28.24 | $28.24 | 1,024,690 |
| 2021-07-02 | $28.63 | $28.63 | $27.55 | $28.07 | $28.07 | 1,203,315 |
| 2021-07-01 | $28.63 | $29.08 | $28.10 | $28.65 | $28.65 | 1,370,752 |
| 2021-06-30 | $29.47 | $29.87 | $28.29 | $28.49 | $28.49 | 2,748,034 |
| 2021-06-29 | $28.00 | $30.29 | $27.61 | $29.60 | $29.60 | 10,790,585 |
| 2021-06-28 | $27.81 | $27.82 | $26.82 | $27.31 | $27.31 | 1,014,615 |
| 2021-06-25 | $27.59 | $27.77 | $27.27 | $27.61 | $27.61 | 4,425,602 |
| 2021-06-24 | $26.85 | $27.45 | $26.79 | $27.44 | $27.44 | 565,989 |
| 2021-06-23 | $26.50 | $26.98 | $26.26 | $26.88 | $26.88 | 606,466 |
| 2021-06-22 | $26.30 | $26.58 | $25.74 | $26.50 | $26.50 | 464,883 |
| 2021-06-21 | $26.45 | $26.53 | $26.06 | $26.47 | $26.47 | 565,742 |
| 2021-06-18 | $26.43 | $27.09 | $26.20 | $26.36 | $26.36 | 1,222,350 |
| 2021-06-17 | $26.30 | $26.64 | $26.22 | $26.53 | $26.53 | 747,180 |
| 2021-06-16 | $26.16 | $26.54 | $26.01 | $26.24 | $26.24 | 608,073 |
| 2021-06-15 | $26.45 | $26.58 | $26.19 | $26.24 | $26.24 | 553,457 |
| 2021-06-14 | $26.18 | $26.35 | $25.95 | $26.31 | $26.31 | 482,213 |
| 2021-06-11 | $26.32 | $26.40 | $26.07 | $26.20 | $26.20 | 369,420 |
| 2021-06-10 | $26.50 | $26.65 | $25.92 | $26.22 | $26.22 | 563,555 |
| 2021-06-09 | $26.83 | $26.87 | $26.35 | $26.50 | $26.50 | 704,926 |
| 2021-06-08 | $26.40 | $26.92 | $26.38 | $26.76 | $26.76 | 590,361 |
| 2021-06-07 | $25.88 | $26.33 | $25.81 | $26.31 | $26.31 | 679,609 |
| 2021-06-04 | $25.72 | $26.15 | $25.72 | $25.97 | $25.97 | 532,843 |
| 2021-06-03 | $25.25 | $25.65 | $24.74 | $25.63 | $25.63 | 689,938 |
| 2021-06-02 | $25.31 | $25.45 | $24.95 | $25.42 | $25.42 | 808,948 |
| 2021-06-01 | $25.13 | $25.28 | $24.76 | $25.26 | $25.26 | 930,165 |
| 2021-05-28 | $25.09 | $25.33 | $24.93 | $25.01 | $25.01 | 602,738 |
| 2021-05-27 | $25.45 | $25.52 | $25.01 | $25.09 | $25.09 | 675,046 |
| 2021-05-26 | $24.80 | $25.23 | $24.52 | $25.14 | $25.14 | 809,947 |
| 2021-05-25 | $24.54 | $24.90 | $24.34 | $24.62 | $24.62 | 796,432 |
| 2021-05-24 | $24.04 | $24.63 | $23.89 | $24.47 | $24.47 | 671,547 |
| 2021-05-21 | $24.30 | $24.34 | $23.82 | $23.89 | $23.89 | 678,064 |
| 2021-05-20 | $23.76 | $24.25 | $23.75 | $23.97 | $23.97 | 857,076 |
| 2021-05-19 | $23.68 | $23.93 | $23.28 | $23.75 | $23.75 | 859,036 |
| 2021-05-18 | $24.91 | $24.97 | $24.17 | $24.18 | $24.18 | 802,434 |
| 2021-05-17 | $24.70 | $25.00 | $24.48 | $24.75 | $24.75 | 1,128,468 |
| 2021-05-14 | $24.72 | $25.10 | $24.34 | $25.00 | $25.00 | 960,357 |
| 2021-05-13 | $24.44 | $25.18 | $24.33 | $24.53 | $24.53 | 1,076,757 |
| 2021-05-12 | $25.17 | $25.20 | $24.31 | $24.35 | $24.35 | 1,041,651 |
| 2021-05-11 | $24.75 | $25.54 | $24.36 | $25.21 | $25.21 | 1,963,652 |
| 2021-05-10 | $26.99 | $27.28 | $25.73 | $25.73 | $25.73 | 736,844 |
| 2021-05-07 | $26.50 | $27.34 | $26.34 | $27.11 | $27.11 | 759,622 |
| 2021-05-06 | $25.15 | $26.77 | $24.74 | $26.75 | $26.75 | 1,150,422 |
| 2021-05-05 | $25.72 | $25.86 | $24.55 | $25.20 | $25.20 | 1,650,259 |
| 2021-05-04 | $26.39 | $26.44 | $25.32 | $25.86 | $25.86 | 896,136 |
| 2021-05-03 | $26.84 | $27.00 | $26.37 | $26.50 | $26.50 | 806,891 |
| 2021-04-30 | $26.50 | $26.88 | $26.27 | $26.74 | $26.74 | 676,067 |
| 2021-04-29 | $27.49 | $27.59 | $26.76 | $26.84 | $26.84 | 792,771 |
| 2021-04-28 | $26.99 | $27.38 | $26.81 | $27.25 | $27.25 | 474,906 |
| 2021-04-27 | $27.35 | $27.45 | $26.91 | $27.10 | $27.10 | 599,070 |
| 2021-04-26 | $27.08 | $27.40 | $26.88 | $27.16 | $27.16 | 509,992 |
| 2021-04-23 | $26.51 | $27.13 | $26.48 | $27.03 | $27.03 | 543,012 |
| 2021-04-22 | $26.70 | $26.98 | $26.15 | $26.45 | $26.45 | 582,553 |
| 2021-04-21 | $25.63 | $26.50 | $25.52 | $26.48 | $26.48 | 582,837 |
| 2021-04-20 | $26.76 | $26.85 | $25.56 | $25.88 | $25.88 | 1,185,200 |
| 2021-04-19 | $27.15 | $27.27 | $26.62 | $27.02 | $27.02 | 872,665 |
| 2021-04-16 | $28.14 | $28.15 | $26.92 | $27.35 | $27.35 | 1,192,032 |
| 2021-04-15 | $28.25 | $28.61 | $27.31 | $28.15 | $28.15 | 2,752,936 |
| 2021-04-14 | $27.96 | $28.67 | $27.84 | $28.20 | $28.20 | 784,385 |
| 2021-04-13 | $28.05 | $28.35 | $27.51 | $27.96 | $27.96 | 761,791 |
| 2021-04-12 | $28.18 | $28.31 | $27.55 | $28.19 | $28.19 | 902,014 |
| 2021-04-09 | $28.32 | $28.49 | $27.81 | $28.12 | $28.12 | 614,999 |
| 2021-04-08 | $28.02 | $28.66 | $27.96 | $28.33 | $28.33 | 1,385,248 |
| 2021-04-07 | $28.65 | $28.81 | $27.65 | $27.97 | $27.97 | 1,427,557 |
| 2021-04-06 | $28.44 | $29.25 | $28.40 | $28.64 | $28.64 | 1,030,899 |
| 2021-04-05 | $29.00 | $29.50 | $27.73 | $28.47 | $28.47 | 1,180,108 |
| 2021-04-01 | $28.00 | $28.70 | $27.69 | $28.29 | $28.29 | 1,488,213 |
| 2021-03-31 | $28.48 | $28.68 | $27.28 | $27.28 | $27.28 | 2,324,741 |
| 2021-03-30 | $28.80 | $29.60 | $27.65 | $27.92 | $27.92 | 4,785,422 |
| 2021-03-29 | $25.82 | $28.30 | $25.69 | $27.43 | $27.43 | 2,916,465 |
| 2021-03-26 | $25.45 | $26.05 | $25.08 | $26.02 | $26.02 | 1,187,069 |
| 2021-03-25 | $24.50 | $25.40 | $23.75 | $25.31 | $25.31 | 1,767,520 |
| 2021-03-24 | $25.39 | $26.08 | $24.70 | $24.73 | $24.73 | 1,192,361 |
| 2021-03-23 | $25.12 | $25.67 | $25.00 | $25.12 | $25.12 | 1,457,210 |
| 2021-03-22 | $25.68 | $26.09 | $25.24 | $25.48 | $25.48 | 1,093,112 |
| 2021-03-19 | $25.75 | $26.13 | $25.23 | $25.78 | $25.78 | 2,560,276 |
| 2021-03-18 | $26.86 | $27.25 | $25.74 | $25.79 | $25.79 | 1,659,821 |
| 2021-03-17 | $26.26 | $27.52 | $25.75 | $27.08 | $27.08 | 1,413,632 |
| 2021-03-16 | $27.43 | $27.43 | $26.19 | $26.48 | $26.48 | 794,590 |
| 2021-03-15 | $26.45 | $27.33 | $26.39 | $27.08 | $27.08 | 861,402 |
| 2021-03-12 | $26.65 | $26.92 | $26.18 | $26.52 | $26.52 | 824,482 |
| 2021-03-11 | $26.00 | $27.03 | $26.00 | $26.95 | $26.95 | 1,167,134 |
| 2021-03-10 | $25.39 | $26.16 | $25.15 | $25.54 | $25.54 | 1,199,308 |
| 2021-03-09 | $24.09 | $25.25 | $23.68 | $24.74 | $24.74 | 1,436,487 |
| 2021-03-08 | $24.21 | $24.63 | $22.70 | $23.16 | $23.16 | 1,945,513 |
| 2021-03-05 | $25.28 | $25.39 | $22.31 | $24.03 | $24.03 | 3,312,635 |
| 2021-03-04 | $26.15 | $26.60 | $24.54 | $25.09 | $25.09 | 1,823,404 |
| 2021-03-03 | $27.05 | $27.69 | $26.67 | $26.70 | $26.70 | 869,558 |
| 2021-03-02 | $27.66 | $27.75 | $27.04 | $27.05 | $27.05 | 982,892 |
| 2021-03-01 | $27.74 | $28.16 | $27.50 | $27.58 | $27.58 | 1,223,372 |
| 2021-02-26 | $27.01 | $28.31 | $26.23 | $27.50 | $27.50 | 2,652,760 |
| 2021-02-25 | $29.53 | $30.04 | $28.51 | $28.51 | $28.51 | 1,404,496 |
| 2021-02-24 | $28.99 | $30.40 | $28.73 | $30.06 | $30.06 | 855,220 |
| 2021-02-23 | $29.19 | $29.27 | $27.81 | $29.00 | $29.00 | 1,605,206 |
| 2021-02-22 | $30.00 | $31.02 | $29.56 | $30.50 | $30.50 | 1,296,675 |
| 2021-02-19 | $30.14 | $31.36 | $30.11 | $30.25 | $30.25 | 1,279,850 |
| 2021-02-18 | $31.37 | $31.61 | $29.78 | $29.92 | $29.92 | 2,210,803 |
| 2021-02-17 | $32.58 | $33.35 | $31.78 | $33.24 | $33.24 | 897,181 |
| 2021-02-16 | $33.93 | $34.11 | $32.90 | $32.97 | $32.97 | 1,515,796 |
| 2021-02-12 | $32.02 | $32.99 | $32.02 | $32.89 | $32.89 | 719,184 |
| 2021-02-11 | $32.17 | $33.19 | $32.07 | $32.62 | $32.62 | 964,607 |
| 2021-02-10 | $33.11 | $33.26 | $31.47 | $32.30 | $32.30 | 1,364,792 |
| 2021-02-09 | $31.05 | $32.87 | $30.42 | $32.77 | $32.77 | 2,677,228 |
| 2021-02-08 | $31.33 | $31.34 | $29.90 | $30.38 | $30.38 | 1,579,477 |
| 2021-02-05 | $29.75 | $29.89 | $28.60 | $29.29 | $29.29 | 1,023,747 |
| 2021-02-04 | $29.04 | $29.63 | $28.52 | $29.33 | $29.33 | 916,339 |
| 2021-02-03 | $27.94 | $28.78 | $27.87 | $28.63 | $28.63 | 689,435 |
| 2021-02-02 | $27.71 | $28.06 | $27.16 | $27.92 | $27.92 | 935,738 |
| 2021-02-01 | $26.82 | $27.08 | $26.14 | $27.01 | $27.01 | 1,013,962 |
| 2021-01-29 | $27.79 | $27.81 | $26.53 | $26.54 | $26.54 | 1,365,352 |
| 2021-01-28 | $28.49 | $28.68 | $27.76 | $27.84 | $27.84 | 1,121,173 |
| 2021-01-27 | $28.42 | $29.32 | $27.39 | $27.91 | $27.91 | 1,548,460 |
| 2021-01-26 | $30.25 | $30.25 | $29.05 | $29.16 | $29.16 | 745,551 |
| 2021-01-25 | $30.61 | $31.03 | $29.81 | $29.97 | $29.97 | 1,263,292 |
| 2021-01-22 | $29.61 | $30.43 | $29.32 | $29.95 | $29.95 | 1,675,794 |
| 2021-01-21 | $29.10 | $29.96 | $28.72 | $29.43 | $29.43 | 1,232,812 |
| 2021-01-20 | $30.18 | $30.62 | $29.16 | $29.36 | $29.36 | 1,500,690 |
| 2021-01-19 | $30.00 | $30.83 | $29.85 | $30.00 | $30.00 | 1,978,591 |
| 2021-01-15 | $30.21 | $30.39 | $29.25 | $29.55 | $29.55 | 1,612,935 |
| 2021-01-14 | $28.20 | $31.54 | $28.01 | $30.40 | $30.40 | 3,288,431 |
| 2021-01-13 | $28.35 | $28.67 | $27.64 | $27.76 | $27.76 | 1,591,201 |
| 2021-01-12 | $26.60 | $28.25 | $26.41 | $28.08 | $28.08 | 1,612,040 |
| 2021-01-11 | $25.84 | $26.70 | $25.71 | $26.36 | $26.36 | 806,879 |
| 2021-01-08 | $27.02 | $27.39 | $26.18 | $26.57 | $26.57 | 1,095,365 |
| 2021-01-07 | $26.39 | $27.01 | $25.89 | $26.95 | $26.95 | 1,321,201 |
| 2021-01-06 | $26.33 | $27.10 | $25.84 | $26.69 | $26.69 | 2,187,191 |
| 2021-01-05 | $28.52 | $28.98 | $26.87 | $26.91 | $26.91 | 2,081,936 |
| 2021-01-04 | $27.20 | $27.72 | $25.83 | $26.37 | $26.37 | 1,352,245 |
| 2020-12-31 | $27.64 | $27.64 | $27.09 | $27.43 | $27.43 | 760,749 |
| 2020-12-30 | $27.62 | $28.53 | $27.55 | $27.77 | $27.77 | 1,074,376 |
| 2020-12-29 | $28.07 | $28.18 | $26.82 | $27.47 | $27.47 | 857,022 |
| 2020-12-28 | $26.60 | $28.12 | $26.50 | $27.85 | $27.85 | 1,500,814 |
| 2020-12-24 | $26.29 | $26.60 | $26.12 | $26.40 | $26.40 | 414,330 |
| 2020-12-23 | $26.16 | $26.48 | $26.03 | $26.25 | $26.25 | 1,027,649 |
| 2020-12-22 | $26.33 | $26.66 | $25.92 | $26.08 | $26.08 | 1,051,371 |
| 2020-12-21 | $25.60 | $26.90 | $25.15 | $26.22 | $26.22 | 1,217,262 |
| 2020-12-18 | $25.36 | $26.68 | $25.24 | $25.76 | $25.76 | 2,741,105 |
| 2020-12-17 | $23.53 | $25.17 | $23.30 | $25.09 | $25.09 | 1,568,151 |
| 2020-12-16 | $24.65 | $24.78 | $23.49 | $23.53 | $23.53 | 1,024,029 |
| 2020-12-15 | $23.73 | $24.58 | $23.43 | $24.43 | $24.43 | 908,222 |
| 2020-12-14 | $24.00 | $24.04 | $23.47 | $23.51 | $23.51 | 837,053 |
| 2020-12-11 | $23.46 | $24.02 | $23.36 | $23.85 | $23.85 | 543,145 |
| 2020-12-10 | $23.57 | $23.86 | $23.29 | $23.58 | $23.58 | 703,347 |
| 2020-12-09 | $24.60 | $24.60 | $23.48 | $23.72 | $23.72 | 1,100,739 |
| 2020-12-08 | $23.61 | $24.48 | $23.52 | $24.24 | $24.24 | 1,738,791 |
| 2020-12-07 | $23.00 | $23.52 | $22.75 | $23.47 | $23.47 | 930,236 |
| 2020-12-04 | $22.35 | $23.16 | $22.35 | $23.10 | $23.10 | 931,464 |
| 2020-12-03 | $21.73 | $22.44 | $21.61 | $22.30 | $22.30 | 619,701 |
| 2020-12-02 | $21.54 | $21.94 | $21.30 | $21.67 | $21.67 | 641,940 |
| 2020-12-01 | $21.40 | $21.72 | $21.26 | $21.48 | $21.48 | 551,332 |
| 2020-11-30 | $21.30 | $21.42 | $20.76 | $21.17 | $21.17 | 648,801 |
| 2020-11-27 | $21.52 | $21.52 | $21.21 | $21.41 | $21.41 | 354,207 |
| 2020-11-25 | $21.53 | $21.80 | $21.27 | $21.56 | $21.56 | 674,356 |
| 2020-11-24 | $21.15 | $21.58 | $20.94 | $21.56 | $21.56 | 947,854 |
| 2020-11-23 | $20.24 | $20.85 | $20.13 | $20.81 | $20.81 | 775,579 |
| 2020-11-20 | $20.37 | $20.64 | $20.03 | $20.13 | $20.13 | 609,470 |
| 2020-11-19 | $20.26 | $20.68 | $20.04 | $20.66 | $20.66 | 643,292 |
| 2020-11-18 | $20.88 | $21.10 | $20.39 | $20.40 | $20.40 | 709,380 |
| 2020-11-17 | $20.60 | $20.92 | $20.51 | $20.85 | $20.85 | 625,819 |
| 2020-11-16 | $20.55 | $20.87 | $20.27 | $20.77 | $20.77 | 734,228 |
| 2020-11-13 | $19.60 | $20.27 | $19.60 | $20.09 | $20.09 | 1,202,629 |
| 2020-11-12 | $19.18 | $19.50 | $19.07 | $19.42 | $19.42 | 973,647 |
| 2020-11-11 | $19.34 | $19.48 | $18.75 | $19.45 | $19.45 | 1,003,023 |
| 2020-11-10 | $18.85 | $19.33 | $18.76 | $19.29 | $19.29 | 1,254,331 |
| 2020-11-09 | $19.98 | $20.73 | $18.48 | $18.51 | $18.51 | 1,529,584 |
| 2020-11-06 | $20.04 | $20.21 | $19.22 | $19.53 | $19.53 | 548,632 |
| 2020-11-05 | $20.46 | $20.67 | $19.99 | $20.04 | $20.04 | 627,191 |
| 2020-11-04 | $20.16 | $21.02 | $20.07 | $20.30 | $20.30 | 787,159 |
| 2020-11-03 | $19.97 | $20.33 | $19.65 | $20.16 | $20.16 | 1,048,165 |
| 2020-11-02 | $19.14 | $19.78 | $18.88 | $19.50 | $19.50 | 821,254 |
| 2020-10-30 | $19.50 | $20.06 | $18.22 | $18.89 | $18.89 | 1,591,867 |
| 2020-10-29 | $19.20 | $19.84 | $19.06 | $19.38 | $19.38 | 1,115,545 |
| 2020-10-28 | $20.26 | $20.54 | $19.19 | $19.24 | $19.24 | 1,158,846 |
| 2020-10-27 | $20.69 | $21.09 | $20.49 | $20.67 | $20.67 | 786,493 |
| 2020-10-26 | $21.11 | $21.25 | $20.39 | $20.78 | $20.78 | 772,793 |
| 2020-10-23 | $21.68 | $21.74 | $21.31 | $21.60 | $21.60 | 557,407 |
| 2020-10-22 | $20.68 | $21.58 | $20.68 | $21.47 | $21.47 | 836,802 |
| 2020-10-21 | $20.66 | $20.79 | $20.33 | $20.58 | $20.58 | 443,336 |
| 2020-10-20 | $20.99 | $21.13 | $20.53 | $20.66 | $20.66 | 511,062 |
| 2020-10-19 | $20.78 | $21.27 | $20.56 | $20.64 | $20.64 | 637,206 |
| 2020-10-16 | $21.08 | $21.27 | $20.77 | $20.79 | $20.79 | 696,529 |
| 2020-10-15 | $20.71 | $21.17 | $20.61 | $21.10 | $21.10 | 462,435 |
| 2020-10-14 | $21.01 | $21.41 | $20.94 | $21.01 | $21.01 | 572,846 |
| 2020-10-13 | $20.98 | $21.21 | $20.77 | $20.96 | $20.96 | 682,591 |
| 2020-10-12 | $20.82 | $21.40 | $20.57 | $21.28 | $21.28 | 596,232 |
| 2020-10-09 | $21.25 | $21.59 | $20.80 | $20.89 | $20.89 | 777,053 |
| 2020-10-08 | $20.73 | $21.11 | $20.48 | $21.01 | $21.01 | 636,123 |
| 2020-10-07 | $20.09 | $20.87 | $20.08 | $20.43 | $20.43 | 1,004,526 |
| 2020-10-06 | $20.24 | $20.47 | $19.69 | $19.70 | $19.70 | 617,975 |
| 2020-10-05 | $19.86 | $20.16 | $19.68 | $20.02 | $20.02 | 709,303 |
| 2020-10-02 | $19.02 | $19.69 | $18.95 | $19.62 | $19.62 | 493,956 |
| 2020-10-01 | $19.39 | $19.58 | $19.14 | $19.40 | $19.40 | 633,837 |
| 2020-09-30 | $19.57 | $19.77 | $19.00 | $19.28 | $19.28 | 952,440 |
| 2020-09-29 | $19.35 | $19.57 | $19.09 | $19.46 | $19.46 | 669,001 |
| 2020-09-28 | $19.30 | $19.70 | $19.15 | $19.35 | $19.35 | 1,057,336 |
| 2020-09-25 | $19.34 | $19.41 | $18.93 | $19.03 | $19.03 | 1,564,457 |
| 2020-09-24 | $18.42 | $18.65 | $18.04 | $18.43 | $18.43 | 858,928 |
| 2020-09-23 | $19.05 | $19.42 | $18.44 | $18.51 | $18.51 | 1,056,808 |
| 2020-09-22 | $19.17 | $19.46 | $17.76 | $18.87 | $18.87 | 3,892,002 |
| 2020-09-21 | $20.37 | $20.54 | $19.55 | $19.76 | $19.76 | 1,300,277 |
| 2020-09-18 | $21.69 | $21.74 | $20.91 | $20.98 | $20.98 | 3,355,944 |
| 2020-09-17 | $21.33 | $21.60 | $21.07 | $21.53 | $21.53 | 1,293,311 |
| 2020-09-16 | $21.15 | $22.26 | $20.93 | $21.61 | $21.61 | 2,065,544 |
| 2020-09-15 | $20.72 | $21.15 | $20.23 | $20.96 | $20.96 | 1,181,576 |
| 2020-09-14 | $19.85 | $20.88 | $19.73 | $20.68 | $20.68 | 1,347,854 |
| 2020-09-11 | $19.64 | $19.79 | $19.37 | $19.64 | $19.64 | 824,749 |
| 2020-09-10 | $19.62 | $19.90 | $19.35 | $19.47 | $19.47 | 1,285,396 |
| 2020-09-09 | $19.62 | $19.71 | $19.31 | $19.55 | $19.55 | 803,074 |
| 2020-09-08 | $19.09 | $19.53 | $18.86 | $19.23 | $19.23 | 1,390,266 |
| 2020-09-04 | $19.68 | $19.83 | $18.84 | $19.26 | $19.26 | 1,060,023 |
| 2020-09-03 | $20.00 | $20.15 | $19.30 | $19.52 | $19.52 | 847,367 |
| 2020-09-02 | $19.73 | $20.00 | $19.58 | $19.91 | $19.91 | 612,844 |
| 2020-09-01 | $19.46 | $19.93 | $19.23 | $19.70 | $19.70 | 587,767 |
| 2020-08-31 | $19.68 | $19.80 | $19.40 | $19.55 | $19.55 | 1,137,030 |
| 2020-08-28 | $19.78 | $19.84 | $19.56 | $19.71 | $19.71 | 635,988 |
| 2020-08-27 | $19.21 | $19.79 | $19.16 | $19.61 | $19.61 | 748,184 |
| 2020-08-26 | $19.48 | $19.50 | $19.23 | $19.26 | $19.26 | 486,161 |
| 2020-08-25 | $19.50 | $19.58 | $19.18 | $19.49 | $19.49 | 699,706 |
| 2020-08-24 | $19.02 | $19.39 | $18.76 | $19.35 | $19.35 | 756,571 |
| 2020-08-21 | $18.82 | $19.21 | $18.59 | $18.94 | $18.94 | 654,535 |
| 2020-08-20 | $19.13 | $19.40 | $18.84 | $18.92 | $18.92 | 802,031 |
| 2020-08-19 | $19.51 | $19.61 | $19.30 | $19.44 | $19.44 | 596,262 |
| 2020-08-18 | $19.53 | $19.72 | $19.34 | $19.43 | $19.43 | 682,140 |
| 2020-08-17 | $19.95 | $19.97 | $19.05 | $19.59 | $19.59 | 868,133 |
| 2020-08-14 | $19.39 | $20.24 | $19.29 | $19.89 | $19.89 | 2,224,587 |
| 2020-08-13 | $19.11 | $19.51 | $19.05 | $19.24 | $19.24 | 601,847 |
| 2020-08-12 | $19.48 | $19.53 | $19.07 | $19.29 | $19.29 | 926,946 |
| 2020-08-11 | $19.43 | $19.69 | $19.08 | $19.29 | $19.29 | 1,240,347 |
| 2020-08-10 | $19.42 | $19.64 | $19.05 | $19.29 | $19.29 | 865,351 |
| 2020-08-07 | $18.82 | $19.41 | $18.78 | $19.36 | $19.36 | 1,055,498 |
| 2020-08-06 | $19.29 | $19.36 | $18.66 | $18.91 | $18.91 | 1,081,626 |
| 2020-08-05 | $19.47 | $20.00 | $18.68 | $19.35 | $19.35 | 1,705,915 |
| 2020-08-04 | $18.35 | $18.84 | $18.17 | $18.63 | $18.63 | 1,310,093 |
| 2020-08-03 | $18.11 | $18.37 | $17.52 | $18.30 | $18.30 | 1,339,281 |
| 2020-07-31 | $18.21 | $18.21 | $17.40 | $18.01 | $18.01 | 1,096,626 |
| 2020-07-30 | $17.92 | $18.50 | $17.71 | $18.27 | $18.27 | 813,371 |
| 2020-07-29 | $18.46 | $18.77 | $18.07 | $18.35 | $18.35 | 1,049,821 |
| 2020-07-28 | $18.31 | $18.77 | $18.27 | $18.38 | $18.38 | 2,065,941 |
| 2020-07-27 | $19.47 | $19.56 | $18.26 | $18.46 | $18.46 | 2,043,616 |
| 2020-07-24 | $18.65 | $20.58 | $18.37 | $19.40 | $19.40 | 6,467,241 |
| 2020-07-23 | $17.91 | $18.84 | $17.30 | $17.81 | $17.81 | 4,302,448 |
| 2020-07-22 | $15.94 | $18.10 | $15.94 | $17.85 | $17.85 | 4,685,753 |
| 2020-07-21 | $16.23 | $16.27 | $15.94 | $16.04 | $16.04 | 700,184 |
| 2020-07-20 | $15.96 | $16.10 | $15.77 | $15.91 | $15.91 | 614,269 |
| 2020-07-17 | $15.90 | $16.12 | $15.74 | $15.96 | $15.96 | 721,903 |
| 2020-07-16 | $15.69 | $15.99 | $15.54 | $15.87 | $15.87 | 652,222 |
| 2020-07-15 | $15.70 | $16.14 | $15.61 | $15.94 | $15.94 | 1,027,319 |
| 2020-07-14 | $15.10 | $15.44 | $14.95 | $15.43 | $15.43 | 1,290,702 |
| 2020-07-13 | $15.18 | $15.59 | $14.76 | $15.16 | $15.16 | 1,491,344 |
| 2020-07-10 | $14.63 | $15.05 | $14.48 | $15.01 | $15.01 | 1,027,001 |
| 2020-07-09 | $15.01 | $15.05 | $14.40 | $14.64 | $14.64 | 1,561,164 |
| 2020-07-08 | $15.00 | $15.41 | $14.86 | $15.05 | $15.05 | 1,868,404 |
| 2020-07-07 | $15.32 | $15.49 | $14.93 | $14.97 | $14.97 | 1,235,132 |
| 2020-07-06 | $15.80 | $15.82 | $15.26 | $15.51 | $15.51 | 940,950 |
| 2020-07-02 | $15.74 | $15.88 | $15.36 | $15.44 | $15.44 | 1,193,715 |
| 2020-07-01 | $15.49 | $15.78 | $15.14 | $15.33 | $15.33 | 983,589 |
| 2020-06-30 | $15.46 | $15.74 | $15.17 | $15.63 | $15.63 | 1,293,565 |
| 2020-06-29 | $15.21 | $15.52 | $15.13 | $15.49 | $15.49 | 984,570 |
| 2020-06-26 | $16.25 | $16.37 | $14.87 | $14.96 | $14.96 | 4,492,533 |
| 2020-06-25 | $15.69 | $16.43 | $15.40 | $16.42 | $16.42 | 1,576,385 |
| 2020-06-24 | $16.15 | $16.25 | $15.80 | $15.82 | $15.82 | 1,987,022 |
| 2020-06-23 | $16.93 | $16.93 | $16.14 | $16.33 | $16.33 | 1,487,289 |
| 2020-06-22 | $16.20 | $16.78 | $15.90 | $16.68 | $16.68 | 2,041,160 |
| 2020-06-19 | $17.20 | $17.25 | $16.07 | $16.20 | $16.20 | 8,153,060 |
| 2020-06-18 | $16.26 | $17.08 | $16.06 | $16.82 | $16.82 | 1,371,166 |
| 2020-06-17 | $17.93 | $18.15 | $17.31 | $17.41 | $17.41 | 623,170 |
| 2020-06-16 | $18.42 | $18.52 | $17.37 | $17.59 | $17.59 | 894,952 |
| 2020-06-15 | $16.35 | $17.80 | $16.25 | $17.59 | $17.59 | 1,240,868 |
| 2020-06-12 | $17.47 | $17.68 | $16.26 | $16.97 | $16.97 | 918,204 |
| 2020-06-11 | $17.54 | $17.96 | $16.50 | $16.56 | $16.56 | 1,050,842 |
| 2020-06-10 | $19.21 | $19.21 | $18.26 | $18.28 | $18.28 | 718,723 |
| 2020-06-09 | $19.25 | $19.92 | $19.05 | $19.19 | $19.19 | 992,603 |
| 2020-06-08 | $19.43 | $20.11 | $19.20 | $19.45 | $19.45 | 1,337,353 |
| 2020-06-05 | $19.50 | $19.78 | $18.98 | $19.04 | $19.04 | 824,167 |
| 2020-06-04 | $18.98 | $19.30 | $18.71 | $18.94 | $18.94 | 787,441 |
| 2020-06-03 | $18.52 | $19.26 | $18.52 | $19.19 | $19.19 | 951,006 |
| 2020-06-02 | $18.99 | $18.99 | $18.24 | $18.27 | $18.27 | 822,974 |
| 2020-06-01 | $18.78 | $19.19 | $18.61 | $18.82 | $18.82 | 896,524 |
| 2020-05-29 | $18.01 | $18.68 | $17.86 | $18.55 | $18.55 | 1,035,612 |
| 2020-05-28 | $18.50 | $18.69 | $18.01 | $18.12 | $18.12 | 883,652 |
| 2020-05-27 | $17.59 | $18.26 | $17.25 | $18.18 | $18.18 | 720,209 |
| 2020-05-26 | $17.16 | $17.42 | $16.98 | $17.24 | $17.24 | 591,111 |
| 2020-05-22 | $16.65 | $16.68 | $16.34 | $16.52 | $16.52 | 330,919 |
| 2020-05-21 | $16.58 | $16.72 | $16.23 | $16.56 | $16.56 | 426,231 |
| 2020-05-20 | $16.73 | $17.01 | $16.50 | $16.58 | $16.58 | 581,571 |
| 2020-05-19 | $16.76 | $17.13 | $16.35 | $16.35 | $16.35 | 494,357 |
| 2020-05-18 | $16.24 | $17.01 | $16.24 | $16.92 | $16.92 | 798,361 |
| 2020-05-15 | $15.07 | $15.87 | $15.07 | $15.64 | $15.64 | 774,139 |
| 2020-05-14 | $15.35 | $15.60 | $14.74 | $15.52 | $15.52 | 1,080,939 |
| 2020-05-13 | $16.21 | $16.21 | $15.35 | $15.76 | $15.76 | 899,233 |
| 2020-05-12 | $16.84 | $16.94 | $16.13 | $16.14 | $16.14 | 764,079 |
| 2020-05-11 | $16.97 | $17.20 | $16.58 | $16.90 | $16.90 | 1,220,075 |
| 2020-05-08 | $16.26 | $17.35 | $16.21 | $17.26 | $17.26 | 1,804,910 |
| 2020-05-07 | $15.08 | $15.33 | $14.76 | $14.96 | $14.96 | 826,456 |
| 2020-05-06 | $14.98 | $15.41 | $14.75 | $14.86 | $14.86 | 711,771 |
| 2020-05-05 | $14.80 | $15.25 | $14.80 | $14.92 | $14.92 | 471,041 |
| 2020-05-04 | $14.63 | $14.63 | $14.26 | $14.58 | $14.58 | 861,787 |
| 2020-05-01 | $14.66 | $14.89 | $14.31 | $14.76 | $14.76 | 863,461 |
| 2020-04-30 | $15.85 | $15.88 | $14.95 | $15.02 | $15.02 | 864,032 |
| 2020-04-29 | $15.51 | $16.49 | $15.34 | $16.13 | $16.13 | 1,274,730 |
| 2020-04-28 | $15.12 | $15.34 | $14.71 | $15.08 | $15.08 | 1,106,618 |
| 2020-04-27 | $14.49 | $14.92 | $14.35 | $14.79 | $14.79 | 576,772 |
| 2020-04-24 | $14.37 | $14.41 | $13.98 | $14.24 | $14.24 | 532,517 |
| 2020-04-23 | $14.54 | $14.60 | $14.22 | $14.29 | $14.29 | 506,236 |
| 2020-04-22 | $14.23 | $14.47 | $13.85 | $14.36 | $14.36 | 533,801 |
| 2020-04-21 | $13.90 | $14.19 | $13.70 | $13.93 | $13.93 | 477,854 |
| 2020-04-20 | $14.63 | $14.81 | $14.14 | $14.31 | $14.31 | 909,782 |
| 2020-04-17 | $14.47 | $15.00 | $14.44 | $14.96 | $14.96 | 919,753 |
| 2020-04-16 | $14.10 | $14.15 | $13.71 | $13.96 | $13.96 | 896,772 |
| 2020-04-15 | $14.00 | $14.36 | $13.68 | $14.00 | $14.00 | 570,340 |
| 2020-04-14 | $14.25 | $14.99 | $14.12 | $14.48 | $14.48 | 926,375 |
| 2020-04-13 | $14.57 | $14.66 | $13.61 | $13.98 | $13.98 | 1,003,205 |
| 2020-04-09 | $14.49 | $15.25 | $14.45 | $14.65 | $14.65 | 1,384,997 |
| 2020-04-08 | $13.68 | $14.38 | $13.34 | $14.16 | $14.16 | 1,788,462 |
| 2020-04-07 | $14.75 | $15.09 | $13.40 | $13.50 | $13.50 | 1,151,095 |
| 2020-04-06 | $14.10 | $14.46 | $13.74 | $14.14 | $14.14 | 1,233,933 |
| 2020-04-03 | $13.26 | $13.67 | $13.01 | $13.60 | $13.60 | 902,466 |
| 2020-04-02 | $13.29 | $13.92 | $12.78 | $13.26 | $13.26 | 937,900 |
| 2020-04-01 | $13.17 | $13.65 | $12.84 | $13.44 | $13.44 | 1,374,929 |
| 2020-03-31 | $14.28 | $14.47 | $13.52 | $13.84 | $13.84 | 1,023,034 |
| 2020-03-30 | $14.37 | $14.50 | $13.59 | $14.40 | $14.40 | 953,808 |
| 2020-03-27 | $13.92 | $14.69 | $13.54 | $14.47 | $14.47 | 1,073,591 |
| 2020-03-26 | $13.29 | $14.87 | $13.28 | $14.56 | $14.56 | 1,578,289 |
| 2020-03-25 | $12.41 | $13.79 | $11.80 | $13.04 | $13.04 | 2,166,740 |
| 2020-03-24 | $11.00 | $12.37 | $11.00 | $12.30 | $12.30 | 1,932,218 |
| 2020-03-23 | $10.17 | $10.65 | $9.59 | $10.55 | $10.55 | 1,461,893 |
| 2020-03-20 | $11.02 | $11.15 | $10.02 | $10.20 | $10.20 | 1,873,450 |
| 2020-03-19 | $11.17 | $11.35 | $10.15 | $10.95 | $10.95 | 2,024,526 |
| 2020-03-18 | $10.71 | $11.50 | $10.60 | $11.32 | $11.32 | 1,916,491 |
| 2020-03-17 | $11.51 | $11.89 | $10.24 | $11.49 | $11.49 | 2,221,713 |
| 2020-03-16 | $11.71 | $11.89 | $5.00 | $11.05 | $11.05 | 2,566,233 |
| 2020-03-13 | $13.51 | $13.88 | $11.00 | $13.15 | $13.15 | 2,692,117 |
| 2020-03-12 | $14.56 | $14.75 | $12.41 | $12.44 | $12.44 | 2,559,655 |
| 2020-03-11 | $15.84 | $16.20 | $15.14 | $15.62 | $15.62 | 1,406,537 |
| 2020-03-10 | $15.99 | $16.01 | $15.28 | $15.87 | $15.87 | 1,087,205 |
| 2020-03-09 | $15.00 | $15.43 | $14.46 | $15.30 | $15.30 | 1,440,064 |
| 2020-03-06 | $15.50 | $15.91 | $15.21 | $15.73 | $15.73 | 868,587 |
| 2020-03-05 | $16.33 | $16.50 | $15.79 | $16.10 | $16.10 | 742,588 |
| 2020-03-04 | $16.39 | $16.77 | $16.10 | $16.71 | $16.71 | 839,111 |
| 2020-03-03 | $16.33 | $17.13 | $15.90 | $16.15 | $16.15 | 1,168,450 |
| 2020-03-02 | $16.57 | $16.59 | $15.61 | $16.20 | $16.20 | 1,182,403 |
| 2020-02-28 | $15.05 | $16.40 | $15.00 | $16.26 | $16.26 | 1,597,252 |
| 2020-02-27 | $15.55 | $16.44 | $15.21 | $15.75 | $15.75 | 1,539,179 |
| 2020-02-26 | $15.61 | $16.47 | $15.47 | $16.19 | $16.19 | 2,543,588 |
| 2020-02-25 | $17.46 | $18.32 | $14.74 | $15.00 | $15.00 | 5,674,925 |
| 2020-02-24 | $19.43 | $19.59 | $19.02 | $19.31 | $19.31 | 1,420,816 |
| 2020-02-21 | $20.78 | $20.86 | $20.21 | $20.25 | $20.25 | 727,804 |
| 2020-02-20 | $20.73 | $21.00 | $20.44 | $20.88 | $20.88 | 646,532 |
| 2020-02-19 | $20.40 | $21.29 | $20.27 | $20.81 | $20.81 | 1,228,134 |
| 2020-02-18 | $20.52 | $20.63 | $20.10 | $20.37 | $20.37 | 798,001 |
| 2020-02-14 | $20.75 | $20.75 | $19.90 | $20.42 | $20.42 | 619,506 |
| 2020-02-13 | $20.28 | $21.03 | $20.25 | $20.71 | $20.71 | 903,210 |
| 2020-02-12 | $20.15 | $20.44 | $19.92 | $20.36 | $20.36 | 569,599 |
| 2020-02-11 | $19.80 | $20.04 | $19.61 | $20.03 | $20.03 | 514,907 |
| 2020-02-10 | $19.27 | $19.72 | $19.10 | $19.72 | $19.72 | 397,500 |
| 2020-02-07 | $19.58 | $19.80 | $18.77 | $19.38 | $19.38 | 818,987 |
| 2020-02-06 | $19.08 | $19.64 | $19.07 | $19.63 | $19.63 | 719,565 |
| 2020-02-05 | $18.98 | $19.08 | $18.68 | $19.08 | $19.08 | 685,854 |
| 2020-02-04 | $18.34 | $18.89 | $18.29 | $18.83 | $18.83 | 591,431 |
| 2020-02-03 | $18.35 | $18.52 | $18.08 | $18.14 | $18.14 | 535,802 |
| 2020-01-31 | $18.73 | $18.74 | $18.27 | $18.34 | $18.34 | 602,909 |
| 2020-01-30 | $18.64 | $18.83 | $18.40 | $18.80 | $18.80 | 504,365 |
| 2020-01-29 | $19.17 | $19.20 | $18.71 | $18.80 | $18.80 | 631,045 |
| 2020-01-28 | $18.92 | $19.15 | $18.66 | $19.00 | $19.00 | 492,262 |
| 2020-01-27 | $18.44 | $19.07 | $18.34 | $18.81 | $18.81 | 1,785,537 |
| 2020-01-24 | $19.01 | $19.16 | $18.67 | $18.83 | $18.83 | 754,984 |
| 2020-01-23 | $18.83 | $19.10 | $18.71 | $18.97 | $18.97 | 763,223 |
| 2020-01-22 | $18.78 | $19.04 | $18.78 | $18.91 | $18.91 | 814,997 |
| 2020-01-21 | $19.72 | $19.85 | $18.26 | $18.80 | $18.80 | 1,448,949 |
| 2020-01-17 | $19.62 | $19.93 | $19.42 | $19.74 | $19.74 | 974,264 |
| 2020-01-16 | $19.53 | $19.77 | $19.40 | $19.50 | $19.50 | 800,943 |
| 2020-01-15 | $19.54 | $19.69 | $19.19 | $19.23 | $19.23 | 718,805 |
| 2020-01-14 | $19.71 | $19.77 | $19.23 | $19.64 | $19.64 | 1,480,973 |
| 2020-01-13 | $19.71 | $20.05 | $19.67 | $19.72 | $19.72 | 877,622 |
| 2020-01-10 | $20.04 | $20.15 | $19.65 | $19.72 | $19.72 | 887,523 |
| 2020-01-09 | $19.92 | $20.18 | $19.57 | $20.08 | $20.08 | 810,953 |
| 2020-01-08 | $20.35 | $20.83 | $19.79 | $19.90 | $19.90 | 1,573,014 |
| 2020-01-07 | $20.20 | $20.58 | $19.93 | $20.26 | $20.26 | 1,403,736 |
| 2020-01-06 | $21.30 | $21.39 | $20.02 | $20.20 | $20.20 | 2,692,973 |
| 2020-01-03 | $18.99 | $20.45 | $18.81 | $20.42 | $20.42 | 2,756,871 |
| 2020-01-02 | $18.06 | $18.44 | $18.02 | $18.42 | $18.42 | 776,289 |
| 2019-12-31 | $17.90 | $18.12 | $17.71 | $18.01 | $18.01 | 610,822 |
| 2019-12-30 | $18.24 | $18.24 | $17.51 | $17.92 | $17.92 | 733,164 |
| 2019-12-27 | $17.98 | $18.02 | $17.75 | $17.77 | $17.77 | 792,071 |
| 2019-12-26 | $18.10 | $18.15 | $17.83 | $17.89 | $17.89 | 535,208 |
| 2019-12-24 | $18.46 | $18.46 | $17.98 | $18.14 | $18.14 | 391,111 |
| 2019-12-23 | $18.31 | $18.61 | $18.17 | $18.40 | $18.40 | 611,394 |
| 2019-12-20 | $18.28 | $18.50 | $18.12 | $18.14 | $18.14 | 1,306,111 |
| 2019-12-19 | $18.18 | $18.29 | $17.83 | $18.24 | $18.24 | 802,916 |
| 2019-12-18 | $18.15 | $18.25 | $17.98 | $18.18 | $18.18 | 842,321 |
| 2019-12-17 | $17.99 | $18.30 | $17.82 | $18.26 | $18.26 | 540,332 |
| 2019-12-16 | $18.36 | $18.39 | $18.01 | $18.05 | $18.05 | 1,009,180 |
| 2019-12-13 | $18.30 | $18.43 | $18.04 | $18.35 | $18.35 | 747,582 |
| 2019-12-12 | $18.20 | $18.52 | $18.17 | $18.44 | $18.44 | 984,712 |
| 2019-12-11 | $17.49 | $18.23 | $17.46 | $18.19 | $18.19 | 918,151 |
| 2019-12-10 | $17.43 | $17.58 | $17.24 | $17.52 | $17.52 | 782,842 |
| 2019-12-09 | $17.43 | $17.66 | $17.27 | $17.40 | $17.40 | 947,950 |
| 2019-12-06 | $17.34 | $17.52 | $17.26 | $17.40 | $17.40 | 1,072,763 |
| 2019-12-05 | $17.21 | $17.48 | $17.15 | $17.19 | $17.19 | 575,663 |
| 2019-12-04 | $17.49 | $17.56 | $17.07 | $17.16 | $17.16 | 1,187,988 |
| 2019-12-03 | $17.51 | $17.51 | $17.10 | $17.20 | $17.20 | 1,007,053 |
| 2019-12-02 | $18.08 | $18.09 | $17.66 | $17.70 | $17.70 | 630,115 |
| 2019-11-29 | $18.01 | $18.09 | $17.90 | $18.06 | $18.06 | 326,519 |
| 2019-11-27 | $18.01 | $18.07 | $17.81 | $18.02 | $18.02 | 638,079 |
| 2019-11-26 | $17.88 | $18.18 | $17.82 | $17.90 | $17.90 | 861,682 |
| 2019-11-25 | $18.72 | $19.02 | $17.78 | $17.79 | $17.79 | 1,304,093 |
| 2019-11-22 | $18.52 | $18.74 | $18.31 | $18.67 | $18.67 | 440,599 |
| 2019-11-21 | $19.36 | $19.36 | $18.31 | $18.44 | $18.44 | 1,144,924 |
| 2019-11-20 | $19.31 | $19.70 | $19.24 | $19.45 | $19.45 | 638,831 |
| 2019-11-19 | $19.66 | $19.75 | $19.41 | $19.45 | $19.45 | 383,714 |
| 2019-11-18 | $19.91 | $19.91 | $19.47 | $19.60 | $19.60 | 786,790 |
| 2019-11-15 | $19.66 | $19.98 | $19.58 | $19.95 | $19.95 | 445,338 |
| 2019-11-14 | $19.70 | $19.90 | $19.48 | $19.63 | $19.63 | 504,391 |
| 2019-11-13 | $19.23 | $19.78 | $19.02 | $19.72 | $19.72 | 646,688 |
| 2019-11-12 | $19.40 | $19.63 | $19.20 | $19.35 | $19.35 | 1,672,630 |
| 2019-11-11 | $19.74 | $19.74 | $19.41 | $19.54 | $19.54 | 1,155,370 |
| 2019-11-08 | $19.69 | $19.90 | $19.35 | $19.78 | $19.78 | 1,910,688 |
| 2019-11-07 | $18.60 | $19.80 | $18.51 | $19.75 | $19.75 | 1,612,923 |
| 2019-11-06 | $19.50 | $19.50 | $18.36 | $18.56 | $18.56 | 1,898,231 |
| 2019-11-05 | $17.95 | $18.11 | $17.33 | $17.95 | $17.95 | 1,601,726 |
| 2019-11-04 | $19.60 | $19.63 | $17.46 | $17.63 | $17.63 | 1,613,989 |
| 2019-11-01 | $19.01 | $19.46 | $19.01 | $19.41 | $19.41 | 652,851 |
| 2019-10-31 | $18.97 | $19.14 | $18.79 | $18.88 | $18.88 | 642,908 |
| 2019-10-30 | $19.43 | $19.60 | $18.86 | $18.95 | $18.95 | 901,910 |
| 2019-10-29 | $19.26 | $19.68 | $19.20 | $19.34 | $19.34 | 911,612 |
| 2019-10-28 | $19.46 | $19.59 | $19.18 | $19.33 | $19.33 | 717,475 |
| 2019-10-25 | $19.58 | $19.71 | $19.27 | $19.29 | $19.29 | 591,623 |
| 2019-10-24 | $19.12 | $19.75 | $18.90 | $19.69 | $19.69 | 563,380 |
| 2019-10-23 | $19.05 | $19.19 | $18.89 | $19.12 | $19.12 | 487,204 |
| 2019-10-22 | $19.33 | $19.37 | $19.04 | $19.07 | $19.07 | 543,690 |
| 2019-10-21 | $19.22 | $19.45 | $19.12 | $19.36 | $19.36 | 660,584 |
| 2019-10-18 | $18.97 | $19.19 | $18.86 | $19.16 | $19.16 | 454,033 |
| 2019-10-17 | $19.46 | $19.68 | $19.06 | $19.08 | $19.08 | 562,969 |
| 2019-10-16 | $19.00 | $19.62 | $18.90 | $19.48 | $19.48 | 820,323 |
| 2019-10-15 | $18.69 | $19.01 | $18.56 | $18.98 | $18.98 | 540,108 |
| 2019-10-14 | $18.73 | $18.79 | $18.40 | $18.62 | $18.62 | 735,008 |
| 2019-10-11 | $19.16 | $19.17 | $18.65 | $18.82 | $18.82 | 700,996 |
| 2019-10-10 | $18.62 | $19.15 | $18.54 | $18.95 | $18.95 | 742,274 |
| 2019-10-09 | $18.57 | $18.66 | $18.36 | $18.51 | $18.51 | 540,278 |
| 2019-10-08 | $18.20 | $18.50 | $17.89 | $18.42 | $18.42 | 743,641 |
| 2019-10-07 | $18.22 | $18.52 | $18.15 | $18.35 | $18.35 | 612,015 |
| 2019-10-04 | $18.06 | $18.33 | $17.94 | $18.27 | $18.27 | 901,835 |
| 2019-10-03 | $17.76 | $18.17 | $17.47 | $18.12 | $18.12 | 1,035,767 |
| 2019-10-02 | $17.31 | $17.88 | $16.83 | $17.75 | $17.75 | 1,376,408 |
| 2019-10-01 | $18.71 | $18.74 | $17.10 | $17.10 | $17.10 | 2,067,065 |
| 2019-09-30 | $18.28 | $18.72 | $18.28 | $18.60 | $18.60 | 1,065,239 |
| 2019-09-27 | $18.29 | $18.43 | $18.18 | $18.37 | $18.37 | 1,060,251 |
| 2019-09-26 | $18.49 | $18.60 | $18.14 | $18.27 | $18.27 | 940,949 |
| 2019-09-25 | $18.52 | $18.64 | $18.20 | $18.50 | $18.50 | 1,384,915 |
| 2019-09-24 | $19.16 | $19.24 | $18.34 | $18.56 | $18.56 | 1,902,945 |
| 2019-09-23 | $19.61 | $19.89 | $17.95 | $19.03 | $19.03 | 4,703,313 |
| 2019-09-20 | $20.66 | $20.97 | $20.53 | $20.58 | $20.58 | 3,008,124 |
| 2019-09-19 | $21.06 | $21.35 | $20.57 | $20.66 | $20.66 | 1,343,344 |
| 2019-09-18 | $20.80 | $21.24 | $20.61 | $21.05 | $21.05 | 1,613,602 |
| 2019-09-17 | $21.55 | $21.74 | $20.61 | $20.87 | $20.87 | 1,569,603 |
| 2019-09-16 | $20.53 | $21.90 | $20.52 | $21.55 | $21.55 | 3,933,030 |
| 2019-09-13 | $20.12 | $20.45 | $19.82 | $20.44 | $20.44 | 1,701,486 |
| 2019-09-12 | $19.76 | $20.04 | $19.25 | $20.00 | $20.00 | 1,352,537 |
| 2019-09-11 | $18.76 | $19.58 | $18.41 | $19.56 | $19.56 | 1,420,294 |
| 2019-09-10 | $18.85 | $18.89 | $18.12 | $18.83 | $18.83 | 948,825 |
| 2019-09-09 | $18.79 | $19.30 | $18.58 | $18.90 | $18.90 | 1,058,537 |
| 2019-09-06 | $19.30 | $19.30 | $18.75 | $18.78 | $18.78 | 1,120,029 |
| 2019-09-05 | $19.80 | $19.94 | $18.94 | $19.13 | $19.13 | 3,155,221 |
| 2019-09-04 | $19.65 | $19.90 | $19.48 | $19.68 | $19.68 | 841,767 |
| 2019-09-03 | $19.78 | $19.91 | $19.31 | $19.49 | $19.49 | 1,301,569 |
| 2019-08-30 | $20.01 | $20.10 | $19.81 | $19.97 | $19.97 | 1,293,181 |
| 2019-08-29 | $19.91 | $20.00 | $19.54 | $19.94 | $19.94 | 1,105,810 |
| 2019-08-28 | $19.49 | $19.86 | $19.33 | $19.78 | $19.78 | 1,247,374 |
| 2019-08-27 | $19.35 | $19.57 | $19.19 | $19.40 | $19.40 | 1,270,039 |
| 2019-08-26 | $19.47 | $19.48 | $19.11 | $19.31 | $19.31 | 766,859 |
| 2019-08-23 | $19.01 | $19.46 | $18.97 | $19.27 | $19.27 | 1,456,308 |
| 2019-08-22 | $19.03 | $19.36 | $18.87 | $19.15 | $19.15 | 824,537 |
| 2019-08-21 | $18.72 | $19.39 | $18.71 | $19.08 | $19.08 | 1,056,978 |
| 2019-08-20 | $19.16 | $19.25 | $18.61 | $18.63 | $18.63 | 862,713 |
| 2019-08-19 | $19.29 | $19.50 | $18.96 | $19.19 | $19.19 | 1,258,329 |
| 2019-08-16 | $19.20 | $19.50 | $18.83 | $19.10 | $19.10 | 2,808,076 |
| 2019-08-15 | $18.17 | $18.21 | $17.81 | $18.10 | $18.10 | 909,608 |
| 2019-08-14 | $17.65 | $18.26 | $17.40 | $18.14 | $18.14 | 1,757,113 |
| 2019-08-13 | $17.96 | $18.22 | $17.75 | $17.84 | $17.84 | 1,957,551 |
| 2019-08-12 | $18.78 | $18.88 | $17.92 | $17.98 | $17.98 | 1,904,554 |
| 2019-08-09 | $19.62 | $19.66 | $18.89 | $18.94 | $18.94 | 1,146,154 |
| 2019-08-08 | $19.11 | $19.73 | $19.05 | $19.54 | $19.54 | 1,989,251 |
| 2019-08-07 | $18.99 | $19.44 | $18.80 | $19.09 | $19.09 | 2,018,623 |
| 2019-08-06 | $19.54 | $19.80 | $19.15 | $19.36 | $19.36 | 1,351,882 |
| 2019-08-05 | $20.50 | $20.53 | $18.93 | $19.55 | $19.55 | 3,386,045 |
| 2019-08-02 | $21.21 | $21.65 | $21.00 | $21.12 | $21.12 | 1,802,456 |
| 2019-08-01 | $23.07 | $23.09 | $20.44 | $21.21 | $21.21 | 4,420,180 |
| 2019-07-31 | $24.72 | $25.08 | $24.28 | $24.65 | $24.65 | 1,359,804 |
| 2019-07-30 | $23.93 | $24.64 | $23.85 | $24.63 | $24.63 | 944,693 |
| 2019-07-29 | $24.55 | $24.65 | $23.95 | $24.09 | $24.09 | 996,577 |
| 2019-07-26 | $24.95 | $24.96 | $24.20 | $24.48 | $24.48 | 802,363 |
| 2019-07-25 | $23.80 | $24.99 | $23.70 | $24.54 | $24.54 | 1,344,309 |
| 2019-07-24 | $24.03 | $24.22 | $23.67 | $23.77 | $23.77 | 1,316,080 |
| 2019-07-23 | $24.56 | $24.64 | $23.92 | $24.17 | $24.17 | 691,381 |
| 2019-07-22 | $24.17 | $24.55 | $24.06 | $24.38 | $24.38 | 899,947 |
| 2019-07-19 | $23.64 | $24.30 | $23.49 | $24.07 | $24.07 | 773,926 |
| 2019-07-18 | $23.54 | $23.73 | $23.22 | $23.67 | $23.67 | 652,268 |
| 2019-07-17 | $24.16 | $24.16 | $23.42 | $23.64 | $23.64 | 764,462 |
| 2019-07-16 | $23.92 | $24.32 | $23.76 | $24.15 | $24.15 | 749,946 |
| 2019-07-15 | $24.09 | $24.20 | $23.81 | $23.99 | $23.99 | 539,322 |
| 2019-07-12 | $24.05 | $24.18 | $23.80 | $24.06 | $24.06 | 580,042 |
| 2019-07-11 | $24.10 | $24.29 | $23.79 | $24.01 | $24.01 | 886,826 |
| 2019-07-10 | $23.88 | $24.24 | $23.77 | $24.11 | $24.11 | 795,287 |
| 2019-07-09 | $23.62 | $23.89 | $23.17 | $23.85 | $23.85 | 660,265 |
| 2019-07-08 | $24.07 | $24.17 | $23.65 | $23.77 | $23.77 | 752,349 |
| 2019-07-05 | $23.82 | $24.19 | $23.48 | $24.09 | $24.09 | 679,962 |
| 2019-07-03 | $23.85 | $24.11 | $23.70 | $24.01 | $24.01 | 881,717 |
| 2019-07-02 | $22.71 | $23.87 | $22.71 | $23.82 | $23.82 | 1,358,653 |
| 2019-07-01 | $23.36 | $23.46 | $22.69 | $22.78 | $22.78 | 1,220,322 |
| 2019-06-28 | $22.22 | $22.98 | $22.21 | $22.89 | $22.89 | 3,536,883 |
| 2019-06-27 | $22.25 | $22.34 | $21.91 | $22.16 | $22.16 | 1,217,270 |
| 2019-06-26 | $21.77 | $22.21 | $21.45 | $22.18 | $22.18 | 1,447,471 |
| 2019-06-25 | $22.54 | $22.67 | $21.72 | $21.85 | $21.85 | 1,437,011 |
| 2019-06-24 | $22.27 | $22.80 | $22.22 | $22.38 | $22.38 | 1,593,834 |
| 2019-06-21 | $22.63 | $22.78 | $22.05 | $22.24 | $22.24 | 2,882,260 |
| 2019-06-20 | $22.31 | $22.83 | $22.05 | $22.78 | $22.78 | 1,807,792 |
| 2019-06-19 | $21.80 | $22.11 | $21.44 | $22.02 | $22.02 | 1,176,045 |
| 2019-06-18 | $21.18 | $21.98 | $21.18 | $21.78 | $21.78 | 911,254 |
| 2019-06-17 | $21.81 | $21.86 | $20.95 | $21.03 | $21.03 | 1,040,901 |
| 2019-06-14 | $21.84 | $22.22 | $21.60 | $21.69 | $21.69 | 1,073,244 |
| 2019-06-13 | $21.80 | $22.09 | $21.62 | $21.98 | $21.98 | 1,283,946 |
| 2019-06-12 | $21.00 | $21.77 | $20.76 | $21.64 | $21.64 | 2,041,887 |
| 2019-06-11 | $21.74 | $21.84 | $20.68 | $20.99 | $20.99 | 1,739,174 |
| 2019-06-10 | $22.65 | $22.65 | $21.57 | $21.69 | $21.69 | 1,342,705 |
| 2019-06-07 | $22.24 | $22.46 | $21.89 | $22.38 | $22.38 | 954,710 |
| 2019-06-06 | $21.87 | $22.55 | $21.85 | $22.22 | $22.22 | 1,010,714 |
| 2019-06-05 | $22.42 | $22.96 | $22.28 | $22.60 | $22.60 | 1,181,756 |
| 2019-06-04 | $22.52 | $22.85 | $22.22 | $22.78 | $22.78 | 1,239,696 |
| 2019-06-03 | $21.94 | $22.47 | $21.56 | $22.35 | $22.35 | 1,140,940 |
| 2019-05-31 | $22.20 | $22.36 | $21.99 | $22.05 | $22.05 | 887,193 |
| 2019-05-30 | $22.16 | $22.49 | $22.15 | $22.38 | $22.38 | 715,381 |
| 2019-05-29 | $22.01 | $22.38 | $21.87 | $22.13 | $22.13 | 1,159,074 |
| 2019-05-28 | $22.35 | $22.59 | $22.04 | $22.18 | $22.18 | 1,868,506 |
| 2019-05-24 | $21.58 | $22.00 | $21.03 | $21.86 | $21.86 | 3,059,810 |
| 2019-05-23 | $20.31 | $21.06 | $20.20 | $20.83 | $20.83 | 3,000,772 |
| 2019-05-22 | $20.43 | $20.63 | $20.24 | $20.43 | $20.43 | 887,101 |
| 2019-05-21 | $20.71 | $20.80 | $20.34 | $20.46 | $20.46 | 1,196,209 |
| 2019-05-20 | $20.00 | $20.81 | $19.80 | $20.64 | $20.64 | 1,683,941 |
| 2019-05-17 | $20.38 | $20.40 | $19.93 | $20.09 | $20.09 | 1,109,768 |
| 2019-05-16 | $20.54 | $20.92 | $20.45 | $20.55 | $20.55 | 1,758,942 |
| 2019-05-15 | $19.36 | $20.77 | $19.25 | $20.46 | $20.46 | 3,691,031 |
| 2019-05-14 | $19.25 | $19.60 | $18.91 | $19.43 | $19.43 | 1,715,274 |
| 2019-05-13 | $18.65 | $19.23 | $18.59 | $19.21 | $19.21 | 2,285,848 |
| 2019-05-10 | $17.71 | $19.16 | $17.51 | $19.15 | $19.15 | 2,548,321 |
| 2019-05-09 | $16.55 | $17.85 | $16.55 | $17.81 | $17.81 | 2,698,359 |
| 2019-05-08 | $15.75 | $16.12 | $15.75 | $16.01 | $16.01 | 764,021 |
| 2019-05-07 | $15.96 | $16.05 | $15.65 | $15.75 | $15.75 | 881,509 |
| 2019-05-06 | $15.74 | $16.14 | $15.60 | $16.08 | $16.08 | 938,695 |
| 2019-05-03 | $16.00 | $16.07 | $15.75 | $16.03 | $16.03 | 850,968 |
| 2019-05-02 | $15.76 | $15.98 | $15.61 | $15.94 | $15.94 | 777,382 |
| 2019-05-01 | $15.87 | $16.15 | $15.75 | $15.78 | $15.78 | 728,129 |
| 2019-04-30 | $15.82 | $16.04 | $15.73 | $15.88 | $15.88 | 486,142 |
| 2019-04-29 | $15.99 | $16.05 | $15.86 | $15.91 | $15.91 | 578,292 |
| 2019-04-26 | $15.33 | $16.02 | $15.28 | $15.92 | $15.92 | 1,066,010 |
| 2019-04-25 | $15.29 | $15.42 | $15.09 | $15.34 | $15.34 | 592,313 |
| 2019-04-24 | $15.34 | $15.46 | $15.16 | $15.34 | $15.34 | 712,149 |
| 2019-04-23 | $14.68 | $15.40 | $14.65 | $15.26 | $15.26 | 2,047,029 |
| 2019-04-22 | $14.61 | $14.63 | $14.48 | $14.63 | $14.63 | 537,527 |
| 2019-04-18 | $14.70 | $14.85 | $14.51 | $14.69 | $14.69 | 714,010 |
| 2019-04-17 | $15.12 | $15.12 | $14.59 | $14.70 | $14.70 | 1,048,655 |
| 2019-04-16 | $15.21 | $15.30 | $15.01 | $15.08 | $15.08 | 632,561 |
| 2019-04-15 | $15.27 | $15.33 | $15.01 | $15.13 | $15.13 | 566,058 |
| 2019-04-12 | $15.33 | $15.36 | $15.17 | $15.28 | $15.28 | 597,829 |
| 2019-04-11 | $15.11 | $15.27 | $15.02 | $15.21 | $15.21 | 634,920 |
| 2019-04-10 | $15.17 | $15.17 | $14.96 | $15.08 | $15.08 | 913,638 |
| 2019-04-09 | $15.25 | $15.32 | $15.14 | $15.16 | $15.16 | 556,229 |
| 2019-04-08 | $15.34 | $15.42 | $15.14 | $15.36 | $15.36 | 661,407 |
| 2019-04-05 | $15.18 | $15.43 | $15.13 | $15.42 | $15.42 | 1,009,666 |
| 2019-04-04 | $15.51 | $15.57 | $15.06 | $15.23 | $15.23 | 954,644 |
| 2019-04-03 | $15.84 | $15.92 | $15.52 | $15.53 | $15.53 | 860,120 |
| 2019-04-02 | $15.85 | $15.93 | $15.68 | $15.78 | $15.78 | 940,917 |
| 2019-04-01 | $15.81 | $15.90 | $15.61 | $15.80 | $15.80 | 1,180,192 |
| 2019-03-29 | $15.33 | $15.75 | $15.31 | $15.63 | $15.63 | 1,229,219 |
| 2019-03-28 | $15.06 | $15.28 | $14.92 | $15.25 | $15.25 | 761,904 |
| 2019-03-27 | $15.58 | $15.64 | $15.01 | $15.10 | $15.10 | 910,937 |
| 2019-03-26 | $15.73 | $15.78 | $15.42 | $15.60 | $15.60 | 599,252 |
| 2019-03-25 | $15.61 | $15.67 | $15.37 | $15.62 | $15.62 | 652,715 |
| 2019-03-22 | $16.06 | $16.14 | $15.52 | $15.63 | $15.63 | 943,173 |
| 2019-03-21 | $16.16 | $16.29 | $16.01 | $16.14 | $16.14 | 724,673 |
| 2019-03-20 | $15.88 | $16.30 | $15.88 | $16.17 | $16.17 | 1,925,334 |
| 2019-03-19 | $15.88 | $16.18 | $15.82 | $15.91 | $15.91 | 1,228,382 |
| 2019-03-18 | $15.43 | $15.82 | $15.41 | $15.79 | $15.79 | 960,047 |
| 2019-03-15 | $15.79 | $15.85 | $15.45 | $15.46 | $15.46 | 3,117,284 |
| 2019-03-14 | $15.90 | $16.03 | $15.71 | $15.84 | $15.84 | 737,923 |
| 2019-03-13 | $15.99 | $16.10 | $15.88 | $15.92 | $15.92 | 834,360 |
| 2019-03-12 | $15.95 | $16.10 | $15.86 | $15.88 | $15.88 | 1,027,503 |
| 2019-03-11 | $16.37 | $16.37 | $15.85 | $16.00 | $16.00 | 1,841,432 |
| 2019-03-08 | $16.23 | $16.38 | $16.10 | $16.28 | $16.28 | 1,008,356 |
| 2019-03-07 | $16.67 | $16.67 | $16.26 | $16.39 | $16.39 | 1,813,856 |
| 2019-03-06 | $16.92 | $17.30 | $16.54 | $16.62 | $16.62 | 1,538,127 |
| 2019-03-05 | $16.48 | $16.90 | $16.44 | $16.85 | $16.85 | 1,351,356 |
| 2019-03-04 | $16.78 | $16.94 | $16.38 | $16.51 | $16.51 | 1,388,359 |
| 2019-03-01 | $16.70 | $17.04 | $15.84 | $16.71 | $16.71 | 1,919,430 |
| 2019-02-28 | $17.19 | $17.39 | $16.98 | $17.19 | $17.19 | 1,923,564 |
| 2019-02-27 | $17.05 | $17.25 | $16.84 | $17.19 | $17.19 | 1,362,906 |
| 2019-02-26 | $17.50 | $17.55 | $17.01 | $17.10 | $17.10 | 1,589,255 |
| 2019-02-25 | $17.73 | $17.75 | $17.47 | $17.50 | $17.50 | 942,887 |
| 2019-02-22 | $17.65 | $17.72 | $17.25 | $17.58 | $17.58 | 1,008,892 |
| 2019-02-21 | $17.65 | $17.67 | $17.39 | $17.62 | $17.62 | 766,649 |
| 2019-02-20 | $17.84 | $17.86 | $17.29 | $17.65 | $17.65 | 1,039,522 |
| 2019-02-19 | $17.07 | $17.87 | $17.00 | $17.85 | $17.85 | 1,621,632 |
| 2019-02-15 | $17.01 | $17.15 | $16.79 | $16.95 | $16.95 | 1,180,260 |
| 2019-02-14 | $16.92 | $17.15 | $16.84 | $16.95 | $16.95 | 1,181,995 |
| 2019-02-13 | $17.29 | $17.38 | $16.89 | $16.95 | $16.95 | 1,140,340 |
| 2019-02-12 | $17.25 | $17.63 | $17.11 | $17.19 | $17.19 | 1,823,158 |
| 2019-02-11 | $16.50 | $16.98 | $16.39 | $16.96 | $16.96 | 1,607,663 |
| 2019-02-08 | $15.60 | $16.45 | $15.55 | $16.45 | $16.45 | 2,352,293 |
| 2019-02-07 | $15.84 | $15.99 | $15.51 | $15.68 | $15.68 | 699,669 |
| 2019-02-06 | $16.05 | $16.05 | $15.84 | $15.95 | $15.95 | 782,581 |
| 2019-02-05 | $15.59 | $16.09 | $15.51 | $16.03 | $16.03 | 1,033,078 |
| 2019-02-04 | $15.36 | $15.90 | $15.26 | $15.88 | $15.88 | 661,523 |
| 2019-02-01 | $15.75 | $15.75 | $15.35 | $15.40 | $15.40 | 845,380 |
| 2019-01-31 | $15.00 | $15.59 | $14.83 | $15.49 | $15.49 | 1,574,504 |
| 2019-01-30 | $15.32 | $15.32 | $14.84 | $14.98 | $14.98 | 877,812 |
| 2019-01-29 | $14.92 | $15.42 | $14.85 | $15.17 | $15.17 | 868,702 |
| 2019-01-28 | $14.79 | $15.04 | $14.70 | $14.93 | $14.93 | 521,013 |
| 2019-01-25 | $14.79 | $15.02 | $14.69 | $14.99 | $14.99 | 648,368 |
| 2019-01-24 | $14.59 | $14.91 | $14.46 | $14.66 | $14.66 | 393,211 |
| 2019-01-23 | $14.43 | $14.66 | $14.28 | $14.60 | $14.60 | 530,030 |
| 2019-01-22 | $14.50 | $14.54 | $14.15 | $14.28 | $14.28 | 852,009 |
| 2019-01-18 | $14.26 | $14.64 | $14.21 | $14.63 | $14.63 | 977,825 |
| 2019-01-17 | $14.30 | $14.36 | $14.11 | $14.15 | $14.15 | 1,183,697 |
| 2019-01-16 | $14.96 | $14.97 | $14.35 | $14.39 | $14.39 | 681,400 |
| 2019-01-15 | $14.59 | $14.95 | $14.45 | $14.87 | $14.87 | 804,785 |
| 2019-01-14 | $14.64 | $14.78 | $14.40 | $14.59 | $14.59 | 584,542 |
| 2019-01-11 | $14.34 | $14.80 | $14.20 | $14.79 | $14.79 | 1,064,594 |
| 2019-01-10 | $14.31 | $14.45 | $14.22 | $14.44 | $14.44 | 403,320 |
| 2019-01-09 | $14.43 | $14.51 | $14.23 | $14.40 | $14.40 | 626,837 |
| 2019-01-08 | $14.04 | $14.41 | $14.00 | $14.39 | $14.39 | 955,707 |
| 2019-01-07 | $13.70 | $13.94 | $13.56 | $13.89 | $13.89 | 763,216 |
| 2019-01-04 | $13.25 | $13.74 | $13.14 | $13.70 | $13.70 | 937,872 |
| 2019-01-03 | $13.76 | $13.76 | $13.00 | $13.03 | $13.03 | 999,726 |
| 2019-01-02 | $13.83 | $14.03 | $13.52 | $13.87 | $13.87 | 712,999 |
| 2018-12-31 | $13.82 | $14.10 | $13.76 | $14.09 | $14.09 | 854,031 |
| 2018-12-28 | $14.02 | $14.25 | $13.68 | $13.75 | $13.75 | 1,030,313 |
| 2018-12-27 | $13.55 | $13.96 | $13.39 | $13.95 | $13.95 | 1,235,486 |
| 2018-12-26 | $12.55 | $13.82 | $12.52 | $13.80 | $13.80 | 1,594,589 |
| 2018-12-24 | $12.68 | $12.76 | $12.31 | $12.47 | $12.47 | 1,108,471 |
| 2018-12-21 | $13.26 | $13.42 | $12.81 | $12.86 | $12.86 | 1,789,390 |
| 2018-12-20 | $13.50 | $13.64 | $12.92 | $13.19 | $13.19 | 1,071,917 |
| 2018-12-19 | $14.29 | $14.35 | $13.52 | $13.58 | $13.58 | 1,008,564 |
| 2018-12-18 | $13.95 | $14.50 | $13.95 | $14.24 | $14.24 | 870,698 |
| 2018-12-17 | $14.55 | $14.58 | $13.76 | $13.89 | $13.89 | 1,139,197 |
| 2018-12-14 | $14.45 | $14.90 | $14.35 | $14.64 | $14.64 | 1,169,541 |
| 2018-12-13 | $14.86 | $15.02 | $14.55 | $14.55 | $14.55 | 1,081,658 |
| 2018-12-12 | $14.80 | $15.13 | $14.67 | $14.75 | $14.75 | 1,559,533 |
| 2018-12-11 | $14.77 | $15.22 | $14.48 | $14.65 | $14.65 | 1,178,119 |
| 2018-12-10 | $14.75 | $14.96 | $14.38 | $14.57 | $14.57 | 2,546,624 |
| 2018-12-07 | $13.74 | $14.49 | $13.60 | $13.64 | $13.64 | 1,687,145 |
| 2018-12-06 | $12.54 | $13.78 | $12.42 | $13.74 | $13.74 | 3,009,609 |
| 2018-12-04 | $13.50 | $13.90 | $12.77 | $12.81 | $12.81 | 2,153,262 |
| 2018-12-03 | $13.62 | $13.69 | $13.24 | $13.42 | $13.42 | 844,483 |
| 2018-11-30 | $13.47 | $13.47 | $13.10 | $13.30 | $13.30 | 1,317,814 |
| 2018-11-29 | $13.62 | $13.75 | $13.31 | $13.45 | $13.45 | 752,555 |
| 2018-11-28 | $13.57 | $13.84 | $13.38 | $13.68 | $13.68 | 1,074,997 |
| 2018-11-27 | $13.57 | $13.70 | $13.36 | $13.45 | $13.45 | 892,951 |
| 2018-11-26 | $13.83 | $13.83 | $13.48 | $13.70 | $13.70 | 1,021,705 |
| 2018-11-23 | $13.44 | $13.85 | $13.16 | $13.61 | $13.61 | 491,648 |
| 2018-11-21 | $13.81 | $13.90 | $13.51 | $13.52 | $13.52 | 1,024,306 |
| 2018-11-20 | $14.26 | $14.26 | $13.62 | $13.65 | $13.65 | 1,645,533 |
| 2018-11-19 | $15.21 | $15.21 | $14.39 | $14.46 | $14.46 | 1,246,076 |
| 2018-11-16 | $15.36 | $15.54 | $15.18 | $15.26 | $15.26 | 896,450 |
| 2018-11-15 | $14.72 | $15.65 | $14.72 | $15.47 | $15.47 | 1,349,011 |
| 2018-11-14 | $15.19 | $15.42 | $14.96 | $15.00 | $15.00 | 830,484 |
| 2018-11-13 | $15.01 | $15.48 | $14.90 | $15.10 | $15.10 | 1,444,678 |
| 2018-11-12 | $15.52 | $15.54 | $15.08 | $15.11 | $15.11 | 1,458,620 |
| 2018-11-09 | $15.70 | $16.09 | $15.48 | $15.54 | $15.54 | 2,500,469 |
| 2018-11-08 | $14.93 | $15.67 | $14.65 | $15.55 | $15.55 | 2,496,483 |
| 2018-11-07 | $13.54 | $15.00 | $13.11 | $14.97 | $14.97 | 3,711,621 |
| 2018-11-06 | $13.09 | $13.36 | $12.93 | $13.19 | $13.19 | 1,131,748 |
| 2018-11-05 | $13.03 | $13.06 | $12.61 | $13.04 | $13.04 | 939,426 |
| 2018-11-02 | $12.85 | $13.11 | $12.79 | $12.98 | $12.98 | 914,706 |
| 2018-11-01 | $12.62 | $12.95 | $12.62 | $12.78 | $12.78 | 826,873 |
| 2018-10-31 | $12.61 | $12.92 | $12.42 | $12.53 | $12.53 | 650,403 |
| 2018-10-30 | $12.03 | $12.46 | $12.03 | $12.43 | $12.43 | 1,148,354 |
| 2018-10-29 | $12.74 | $12.83 | $11.91 | $12.11 | $12.11 | 780,745 |
| 2018-10-26 | $12.50 | $12.71 | $12.19 | $12.58 | $12.58 | 630,105 |
| 2018-10-25 | $12.81 | $12.91 | $12.51 | $12.62 | $12.62 | 841,259 |
| 2018-10-24 | $13.47 | $13.51 | $12.76 | $12.81 | $12.81 | 1,199,156 |
| 2018-10-23 | $13.14 | $13.61 | $13.14 | $13.47 | $13.47 | 624,828 |
| 2018-10-22 | $13.35 | $13.42 | $13.18 | $13.37 | $13.37 | 456,164 |
| 2018-10-19 | $13.46 | $13.64 | $13.21 | $13.28 | $13.28 | 522,222 |
| 2018-10-18 | $13.68 | $13.72 | $13.35 | $13.49 | $13.49 | 391,940 |
| 2018-10-17 | $13.93 | $14.00 | $13.47 | $13.75 | $13.75 | 536,691 |
| 2018-10-16 | $13.59 | $13.96 | $13.36 | $13.94 | $13.94 | 661,647 |
| 2018-10-15 | $13.01 | $13.63 | $13.01 | $13.52 | $13.52 | 838,177 |
| 2018-10-12 | $13.30 | $13.34 | $12.76 | $12.98 | $12.98 | 900,101 |
| 2018-10-11 | $13.10 | $13.45 | $12.96 | $13.01 | $13.01 | 1,509,377 |
| 2018-10-10 | $13.80 | $13.86 | $13.14 | $13.18 | $13.18 | 1,347,603 |
| 2018-10-09 | $13.89 | $14.00 | $13.70 | $13.84 | $13.84 | 821,438 |
| 2018-10-08 | $13.95 | $13.98 | $13.64 | $13.94 | $13.94 | 628,525 |
| 2018-10-05 | $14.10 | $14.25 | $13.68 | $13.93 | $13.93 | 1,269,523 |
| 2018-10-04 | $14.31 | $14.34 | $13.94 | $14.09 | $14.09 | 756,758 |
| 2018-10-03 | $14.53 | $14.59 | $14.34 | $14.34 | $14.34 | 626,847 |
| 2018-10-02 | $14.89 | $14.90 | $14.41 | $14.55 | $14.55 | 1,220,415 |
| 2018-10-01 | $14.90 | $14.92 | $14.61 | $14.89 | $14.89 | 1,159,311 |
| 2018-09-28 | $14.67 | $14.94 | $14.57 | $14.78 | $14.78 | 1,093,685 |
| 2018-09-27 | $14.40 | $14.72 | $14.31 | $14.70 | $14.70 | 1,022,057 |
| 2018-09-26 | $14.50 | $14.83 | $14.33 | $14.35 | $14.35 | 790,684 |
| 2018-09-25 | $14.23 | $14.58 | $14.13 | $14.47 | $14.47 | 1,127,522 |
| 2018-09-24 | $14.10 | $14.35 | $14.02 | $14.21 | $14.21 | 1,285,611 |
| 2018-09-21 | $13.78 | $14.27 | $13.75 | $14.09 | $14.09 | 4,334,254 |
| 2018-09-20 | $14.01 | $14.03 | $13.57 | $13.82 | $13.82 | 1,488,925 |
| 2018-09-19 | $14.74 | $14.75 | $13.82 | $13.97 | $13.97 | 1,278,731 |
| 2018-09-18 | $14.56 | $14.78 | $14.21 | $14.78 | $14.78 | 1,228,892 |
| 2018-09-17 | $14.14 | $14.55 | $13.76 | $14.48 | $14.48 | 1,759,966 |
| 2018-09-14 | $14.13 | $14.38 | $14.04 | $14.10 | $14.10 | 1,045,480 |
| 2018-09-13 | $14.70 | $14.82 | $14.12 | $14.22 | $14.22 | 1,311,239 |
| 2018-09-12 | $14.63 | $14.87 | $14.56 | $14.71 | $14.71 | 1,216,988 |
| 2018-09-11 | $14.43 | $14.68 | $14.30 | $14.57 | $14.57 | 1,458,410 |
| 2018-09-10 | $14.36 | $14.53 | $14.22 | $14.44 | $14.44 | 1,074,972 |
| 2018-09-07 | $13.90 | $14.36 | $13.83 | $14.26 | $14.26 | 1,572,874 |
| 2018-09-06 | $13.59 | $13.92 | $13.53 | $13.90 | $13.90 | 917,214 |
| 2018-09-05 | $13.57 | $13.67 | $13.47 | $13.53 | $13.53 | 578,686 |
| 2018-09-04 | $13.40 | $13.77 | $13.40 | $13.55 | $13.55 | 994,210 |
| 2018-08-31 | $13.22 | $13.40 | $13.17 | $13.36 | $13.36 | 498,793 |
| 2018-08-30 | $13.30 | $13.42 | $13.19 | $13.22 | $13.22 | 769,418 |
| 2018-08-29 | $13.31 | $13.41 | $13.20 | $13.32 | $13.32 | 1,139,142 |
| 2018-08-28 | $13.11 | $13.33 | $12.95 | $13.27 | $13.27 | 1,117,075 |
| 2018-08-27 | $12.94 | $13.26 | $12.85 | $13.05 | $13.05 | 849,258 |
| 2018-08-24 | $13.19 | $13.21 | $12.76 | $12.83 | $12.83 | 1,200,410 |
| 2018-08-23 | $13.28 | $13.70 | $13.13 | $13.16 | $13.16 | 1,676,787 |
| 2018-08-22 | $13.12 | $13.38 | $13.01 | $13.28 | $13.28 | 967,976 |
| 2018-08-21 | $12.92 | $13.19 | $12.91 | $13.14 | $13.14 | 641,897 |
| 2018-08-20 | $12.96 | $13.19 | $12.90 | $12.95 | $12.95 | 671,936 |
| 2018-08-17 | $12.70 | $12.93 | $12.65 | $12.92 | $12.92 | 647,038 |
| 2018-08-16 | $12.70 | $12.86 | $12.62 | $12.70 | $12.70 | 525,928 |
| 2018-08-15 | $12.69 | $12.80 | $12.57 | $12.64 | $12.64 | 741,235 |
| 2018-08-14 | $12.79 | $12.94 | $12.69 | $12.71 | $12.71 | 603,144 |
| 2018-08-13 | $13.03 | $13.16 | $12.68 | $12.71 | $12.71 | 700,549 |
| 2018-08-10 | $13.24 | $13.24 | $12.92 | $13.07 | $13.07 | 531,373 |
| 2018-08-09 | $13.24 | $13.44 | $13.05 | $13.06 | $13.06 | 754,310 |
| 2018-08-08 | $12.95 | $13.50 | $12.89 | $13.24 | $13.24 | 2,410,814 |
| 2018-08-07 | $12.52 | $12.86 | $12.46 | $12.78 | $12.78 | 983,856 |
| 2018-08-06 | $12.35 | $12.50 | $12.27 | $12.44 | $12.44 | 958,963 |
| 2018-08-03 | $12.98 | $12.98 | $12.11 | $12.40 | $12.40 | 2,211,955 |
| 2018-08-02 | $12.99 | $13.00 | $12.80 | $12.92 | $12.92 | 945,207 |
| 2018-08-01 | $12.97 | $13.05 | $12.82 | $13.03 | $13.03 | 885,044 |
| 2018-07-31 | $12.72 | $13.03 | $12.66 | $12.92 | $12.92 | 914,715 |
| 2018-07-30 | $12.95 | $12.95 | $12.65 | $12.67 | $12.67 | 558,059 |
| 2018-07-27 | $13.15 | $13.20 | $12.85 | $12.93 | $12.93 | 929,172 |
| 2018-07-26 | $12.77 | $13.20 | $12.66 | $13.09 | $13.09 | 1,038,913 |
| 2018-07-25 | $12.64 | $12.82 | $12.52 | $12.79 | $12.79 | 682,298 |
| 2018-07-24 | $13.07 | $13.09 | $12.37 | $12.67 | $12.67 | 1,276,618 |
| 2018-07-23 | $13.21 | $13.26 | $13.03 | $13.04 | $13.04 | 847,449 |
| 2018-07-20 | $13.06 | $13.38 | $13.00 | $13.24 | $13.24 | 869,752 |
| 2018-07-19 | $13.12 | $13.16 | $12.96 | $13.13 | $13.13 | 686,873 |
| 2018-07-18 | $13.15 | $13.26 | $13.02 | $13.10 | $13.10 | 1,072,171 |
| 2018-07-17 | $12.93 | $13.16 | $12.92 | $13.11 | $13.11 | 1,185,547 |
| 2018-07-16 | $12.83 | $13.06 | $12.82 | $12.84 | $12.84 | 1,658,059 |
| 2018-07-13 | $12.58 | $12.74 | $12.50 | $12.70 | $12.70 | 577,776 |
| 2018-07-12 | $12.24 | $12.57 | $12.17 | $12.54 | $12.54 | 870,530 |
| 2018-07-11 | $12.18 | $12.24 | $12.10 | $12.13 | $12.13 | 739,616 |
| 2018-07-10 | $11.97 | $12.29 | $11.94 | $12.23 | $12.23 | 1,186,266 |
| 2018-07-09 | $11.98 | $11.98 | $11.77 | $11.93 | $11.93 | 654,233 |
| 2018-07-06 | $11.59 | $11.98 | $11.55 | $11.96 | $11.96 | 1,012,503 |
| 2018-07-05 | $11.31 | $11.64 | $11.27 | $11.62 | $11.62 | 1,087,896 |
| 2018-07-03 | $11.44 | $11.53 | $11.26 | $11.28 | $11.28 | 742,927 |
| 2018-07-02 | $11.39 | $11.45 | $11.26 | $11.36 | $11.36 | 1,219,187 |
| 2018-06-29 | $11.35 | $11.63 | $11.34 | $11.51 | $11.51 | 839,929 |
| 2018-06-28 | $11.20 | $11.34 | $11.05 | $11.29 | $11.29 | 769,984 |
| 2018-06-27 | $11.49 | $11.53 | $11.16 | $11.25 | $11.25 | 1,010,895 |
| 2018-06-26 | $11.23 | $11.48 | $11.15 | $11.47 | $11.47 | 1,084,338 |
| 2018-06-25 | $11.30 | $11.37 | $11.11 | $11.25 | $11.25 | 1,434,740 |
| 2018-06-22 | $11.34 | $11.48 | $11.26 | $11.40 | $11.40 | 1,418,257 |
| 2018-06-21 | $11.28 | $11.34 | $11.17 | $11.28 | $11.28 | 879,663 |
| 2018-06-20 | $11.35 | $11.45 | $11.27 | $11.30 | $11.30 | 715,617 |
| 2018-06-19 | $11.54 | $11.56 | $11.30 | $11.35 | $11.35 | 1,048,762 |
| 2018-06-18 | $11.43 | $11.65 | $11.41 | $11.60 | $11.60 | 701,814 |
| 2018-06-15 | $11.45 | $11.55 | $11.37 | $11.53 | $11.53 | 1,827,622 |
| 2018-06-14 | $11.66 | $11.72 | $11.43 | $11.51 | $11.51 | 934,733 |
| 2018-06-13 | $11.46 | $11.68 | $11.39 | $11.61 | $11.61 | 746,273 |
| 2018-06-12 | $11.73 | $11.73 | $11.38 | $11.43 | $11.43 | 986,445 |
| 2018-06-11 | $11.67 | $11.78 | $11.57 | $11.73 | $11.73 | 963,849 |
| 2018-06-08 | $11.40 | $11.75 | $11.37 | $11.72 | $11.72 | 1,796,222 |
| 2018-06-07 | $11.49 | $11.53 | $11.23 | $11.40 | $11.40 | 674,580 |
| 2018-06-06 | $11.33 | $11.52 | $11.29 | $11.50 | $11.50 | 681,066 |
| 2018-06-05 | $11.31 | $11.39 | $11.23 | $11.33 | $11.33 | 668,786 |
| 2018-06-04 | $11.30 | $11.38 | $11.22 | $11.32 | $11.32 | 604,918 |
| 2018-06-01 | $11.24 | $11.33 | $11.17 | $11.27 | $11.27 | 778,944 |
| 2018-05-31 | $11.32 | $11.59 | $11.19 | $11.19 | $11.19 | 939,208 |
| 2018-05-30 | $11.04 | $11.28 | $11.01 | $11.28 | $11.28 | 980,939 |
| 2018-05-29 | $11.00 | $11.12 | $10.82 | $10.96 | $10.96 | 862,342 |
| 2018-05-25 | $11.08 | $11.15 | $11.02 | $11.07 | $11.07 | 421,338 |
| 2018-05-24 | $11.03 | $11.15 | $10.92 | $11.10 | $11.10 | 836,727 |
| 2018-05-23 | $10.80 | $11.05 | $10.66 | $10.98 | $10.98 | 861,112 |
| 2018-05-22 | $11.11 | $11.11 | $10.82 | $10.84 | $10.84 | 834,443 |
| 2018-05-21 | $11.18 | $11.25 | $11.05 | $11.13 | $11.13 | 3,385,524 |
| 2018-05-18 | $11.01 | $11.13 | $10.93 | $11.13 | $11.13 | 1,025,789 |
| 2018-05-17 | $10.82 | $11.12 | $10.82 | $10.99 | $10.99 | 1,233,269 |
| 2018-05-16 | $11.30 | $11.31 | $10.71 | $10.93 | $10.93 | 3,614,629 |
| 2018-05-15 | $11.38 | $11.45 | $11.01 | $11.24 | $11.24 | 2,058,920 |
| 2018-05-14 | $11.44 | $11.56 | $11.19 | $11.44 | $11.44 | 1,598,558 |
| 2018-05-11 | $11.08 | $11.68 | $10.81 | $11.40 | $11.40 | 3,051,181 |
| 2018-05-10 | $10.74 | $10.84 | $10.56 | $10.61 | $10.61 | 1,080,652 |
| 2018-05-09 | $10.71 | $10.83 | $10.46 | $10.77 | $10.77 | 1,310,484 |
| 2018-05-08 | $10.36 | $10.66 | $10.31 | $10.66 | $10.66 | 1,592,356 |
| 2018-05-07 | $10.02 | $10.31 | $10.02 | $10.29 | $10.29 | 1,138,342 |
| 2018-05-04 | $9.95 | $10.21 | $9.91 | $10.01 | $10.01 | 1,504,572 |
| 2018-05-03 | $9.90 | $10.05 | $9.78 | $10.02 | $10.02 | 657,291 |
| 2018-05-02 | $9.85 | $10.15 | $9.85 | $9.92 | $9.92 | 1,204,548 |
| 2018-05-01 | $10.00 | $10.09 | $9.76 | $9.99 | $9.99 | 1,587,149 |
| 2018-04-30 | $10.42 | $10.50 | $10.00 | $10.01 | $10.01 | 1,566,904 |
| 2018-04-27 | $10.98 | $11.05 | $10.41 | $10.42 | $10.42 | 1,389,647 |
| 2018-04-26 | $10.89 | $11.13 | $10.75 | $10.99 | $10.99 | 822,572 |
| 2018-04-25 | $11.08 | $11.08 | $10.55 | $10.89 | $10.89 | 1,293,344 |
| 2018-04-24 | $11.35 | $11.48 | $10.87 | $11.11 | $11.11 | 1,832,200 |
| 2018-04-23 | $11.35 | $11.45 | $11.17 | $11.27 | $11.27 | 888,577 |
| 2018-04-20 | $11.49 | $11.51 | $11.32 | $11.38 | $11.38 | 958,028 |
| 2018-04-19 | $11.52 | $11.64 | $11.20 | $11.48 | $11.48 | 1,461,324 |
| 2018-04-18 | $11.50 | $12.05 | $11.37 | $11.54 | $11.54 | 4,322,350 |
| 2018-04-17 | $10.96 | $11.02 | $10.84 | $10.97 | $10.97 | 1,020,046 |
| 2018-04-16 | $10.94 | $11.08 | $10.87 | $10.92 | $10.92 | 876,204 |
| 2018-04-13 | $11.21 | $11.25 | $10.83 | $10.86 | $10.86 | 1,545,290 |
| 2018-04-12 | $11.01 | $11.20 | $10.94 | $11.11 | $11.11 | 1,324,530 |
| 2018-04-11 | $10.58 | $11.06 | $10.58 | $10.92 | $10.92 | 1,916,940 |
| 2018-04-10 | $10.67 | $10.70 | $10.42 | $10.57 | $10.57 | 1,732,212 |
| 2018-04-09 | $10.73 | $10.80 | $10.53 | $10.54 | $10.54 | 1,072,028 |
| 2018-04-06 | $10.56 | $10.86 | $10.51 | $10.67 | $10.67 | 1,421,148 |
| 2018-04-05 | $10.40 | $10.72 | $10.39 | $10.67 | $10.67 | 1,558,101 |
| 2018-04-04 | $10.11 | $10.37 | $10.03 | $10.35 | $10.35 | 1,043,887 |
| 2018-04-03 | $10.36 | $10.41 | $10.15 | $10.21 | $10.21 | 1,242,353 |
| 2018-04-02 | $10.25 | $10.38 | $10.03 | $10.35 | $10.35 | 2,194,403 |
| 2018-03-29 | $10.36 | $10.45 | $10.02 | $10.29 | $10.29 | 2,004,999 |
| 2018-03-28 | $9.92 | $10.57 | $9.90 | $10.38 | $10.38 | 6,022,743 |
| 2018-03-27 | $9.54 | $9.69 | $9.37 | $9.55 | $9.55 | 2,967,207 |
| 2018-03-26 | $9.13 | $9.58 | $9.12 | $9.54 | $9.54 | 1,627,135 |
| 2018-03-23 | $9.30 | $9.31 | $8.96 | $9.02 | $9.02 | 1,997,754 |
| 2018-03-22 | $9.56 | $9.65 | $9.30 | $9.32 | $9.32 | 1,930,534 |
| 2018-03-21 | $9.80 | $9.89 | $9.50 | $9.69 | $9.69 | 1,845,156 |
| 2018-03-20 | $9.38 | $10.15 | $9.38 | $9.71 | $9.71 | 3,955,798 |
| 2018-03-19 | $9.22 | $9.62 | $8.90 | $9.32 | $9.32 | 4,109,673 |
| 2018-03-16 | $10.44 | $10.45 | $9.24 | $9.28 | $9.28 | 12,905,256 |
| 2018-03-15 | $11.02 | $11.02 | $10.36 | $10.45 | $10.45 | 2,511,407 |
| 2018-03-14 | $11.46 | $11.50 | $10.98 | $11.00 | $11.00 | 1,351,505 |
| 2018-03-13 | $11.53 | $11.76 | $11.34 | $11.40 | $11.40 | 1,252,763 |
| 2018-03-12 | $11.38 | $11.59 | $11.38 | $11.45 | $11.45 | 1,054,418 |
| 2018-03-09 | $11.50 | $11.56 | $11.32 | $11.39 | $11.39 | 981,291 |
| 2018-03-08 | $11.31 | $11.46 | $11.15 | $11.45 | $11.45 | 995,200 |
| 2018-03-07 | $11.04 | $11.36 | $10.96 | $11.32 | $11.32 | 1,460,337 |
| 2018-03-06 | $10.96 | $11.11 | $10.72 | $11.03 | $11.03 | 1,583,240 |
| 2018-03-05 | $11.19 | $11.20 | $10.79 | $10.95 | $10.95 | 2,258,238 |
| 2018-03-02 | $10.95 | $11.33 | $10.85 | $11.24 | $11.24 | 2,471,403 |
| 2018-03-01 | $11.50 | $11.81 | $10.75 | $11.04 | $11.04 | 4,113,453 |
| 2018-02-28 | $12.01 | $12.32 | $12.00 | $12.05 | $12.05 | 1,507,968 |
| 2018-02-27 | $12.38 | $12.45 | $11.97 | $11.98 | $11.98 | 1,430,397 |
| 2018-02-26 | $12.46 | $12.70 | $12.27 | $12.37 | $12.37 | 2,103,943 |
| 2018-02-23 | $12.32 | $12.39 | $12.17 | $12.31 | $12.31 | 948,483 |
| 2018-02-22 | $12.65 | $12.69 | $12.12 | $12.23 | $12.23 | 1,586,669 |
| 2018-02-21 | $12.65 | $12.85 | $12.44 | $12.52 | $12.52 | 2,104,943 |
| 2018-02-20 | $12.56 | $12.92 | $12.53 | $12.65 | $12.65 | 1,709,336 |
| 2018-02-16 | $12.30 | $12.65 | $12.27 | $12.61 | $12.61 | 2,253,231 |
| 2018-02-15 | $11.90 | $12.37 | $11.82 | $12.29 | $12.29 | 1,932,535 |
| 2018-02-14 | $11.34 | $11.87 | $11.33 | $11.84 | $11.84 | 1,438,846 |
| 2018-02-13 | $11.26 | $11.51 | $11.07 | $11.47 | $11.47 | 1,214,889 |
| 2018-02-12 | $11.30 | $11.48 | $11.07 | $11.35 | $11.35 | 1,581,797 |
| 2018-02-09 | $11.27 | $11.48 | $10.78 | $11.25 | $11.25 | 2,069,422 |
| 2018-02-08 | $11.37 | $11.55 | $11.08 | $11.10 | $11.10 | 2,553,853 |
| 2018-02-07 | $10.56 | $11.46 | $10.45 | $11.32 | $11.32 | 3,230,962 |
| 2018-02-06 | $10.24 | $10.76 | $10.22 | $10.55 | $10.55 | 2,378,549 |
| 2018-02-05 | $11.14 | $11.33 | $10.50 | $10.51 | $10.51 | 2,651,343 |
| 2018-02-02 | $11.49 | $11.53 | $11.26 | $11.35 | $11.35 | 1,758,553 |
| 2018-02-01 | $11.35 | $11.59 | $11.32 | $11.53 | $11.53 | 1,383,493 |
| 2018-01-31 | $11.94 | $11.98 | $11.15 | $11.41 | $11.41 | 4,764,543 |
| 2018-01-30 | $11.37 | $12.07 | $11.22 | $12.00 | $12.00 | 4,086,814 |
| 2018-01-29 | $11.64 | $11.69 | $11.46 | $11.53 | $11.53 | 1,319,670 |
| 2018-01-26 | $11.18 | $11.54 | $11.02 | $11.52 | $11.52 | 2,085,670 |
| 2018-01-25 | $11.09 | $11.16 | $10.96 | $11.15 | $11.15 | 970,503 |
| 2018-01-24 | $11.06 | $11.16 | $10.86 | $11.01 | $11.01 | 1,702,809 |
| 2018-01-23 | $10.92 | $11.24 | $10.67 | $11.09 | $11.09 | 2,252,894 |
| 2018-01-22 | $11.22 | $11.25 | $10.90 | $10.96 | $10.96 | 1,404,826 |
| 2018-01-19 | $11.28 | $11.40 | $11.16 | $11.30 | $11.30 | 1,105,197 |
| 2018-01-18 | $11.20 | $11.31 | $11.05 | $11.24 | $11.24 | 2,400,552 |
| 2018-01-17 | $11.07 | $11.28 | $10.97 | $11.24 | $11.24 | 1,157,831 |
| 2018-01-16 | $11.35 | $11.44 | $10.90 | $10.99 | $10.99 | 1,240,357 |
| 2018-01-12 | $11.45 | $11.53 | $11.28 | $11.33 | $11.33 | 762,809 |
| 2018-01-11 | $11.20 | $11.42 | $11.06 | $11.37 | $11.37 | 1,207,077 |
| 2018-01-10 | $11.21 | $11.27 | $11.03 | $11.20 | $11.20 | 1,026,202 |
| 2018-01-09 | $11.71 | $11.73 | $11.19 | $11.29 | $11.29 | 1,513,145 |
| 2018-01-08 | $11.75 | $12.00 | $11.67 | $11.71 | $11.71 | 2,314,323 |
| 2018-01-05 | $11.50 | $11.74 | $11.42 | $11.73 | $11.73 | 2,302,593 |
| 2018-01-04 | $10.98 | $11.50 | $10.95 | $11.42 | $11.42 | 2,647,321 |
| 2018-01-03 | $11.02 | $11.15 | $10.70 | $10.95 | $10.95 | 1,754,382 |
| 2018-01-02 | $11.02 | $11.09 | $10.77 | $10.96 | $10.96 | 1,470,241 |
| 2017-12-29 | $10.67 | $10.77 | $10.52 | $10.59 | $10.59 | 1,267,732 |
| 2017-12-28 | $10.65 | $10.72 | $10.53 | $10.63 | $10.63 | 632,359 |
| 2017-12-27 | $10.66 | $10.74 | $10.52 | $10.66 | $10.66 | 903,014 |
| 2017-12-26 | $10.87 | $10.99 | $10.59 | $10.67 | $10.67 | 882,882 |
| 2017-12-22 | $10.95 | $11.12 | $10.88 | $10.93 | $10.93 | 804,146 |
| 2017-12-21 | $11.07 | $11.15 | $10.95 | $10.99 | $10.99 | 762,308 |
| 2017-12-20 | $11.12 | $11.20 | $10.99 | $11.08 | $11.08 | 919,826 |
| 2017-12-19 | $11.24 | $11.40 | $10.91 | $11.11 | $11.11 | 1,579,207 |
| 2017-12-18 | $11.08 | $11.14 | $10.86 | $10.99 | $10.99 | 1,283,472 |
| 2017-12-15 | $10.99 | $11.13 | $10.81 | $10.99 | $10.99 | 5,381,071 |
| 2017-12-14 | $10.73 | $11.10 | $10.70 | $10.93 | $10.93 | 2,104,024 |
| 2017-12-13 | $10.25 | $10.76 | $10.21 | $10.72 | $10.72 | 1,532,735 |
| 2017-12-12 | $10.28 | $10.38 | $10.23 | $10.25 | $10.25 | 870,917 |
| 2017-12-11 | $10.25 | $10.63 | $10.16 | $10.27 | $10.27 | 1,924,613 |
| 2017-12-08 | $10.56 | $10.56 | $10.02 | $10.12 | $10.12 | 1,769,168 |
| 2017-12-07 | $10.34 | $10.57 | $10.27 | $10.52 | $10.52 | 1,214,685 |
| 2017-12-06 | $9.96 | $10.27 | $9.96 | $10.19 | $10.19 | 979,551 |
| 2017-12-05 | $10.03 | $10.18 | $9.95 | $10.03 | $10.03 | 1,607,065 |
| 2017-12-04 | $10.35 | $10.49 | $10.05 | $10.07 | $10.07 | 1,269,242 |
| 2017-12-01 | $10.64 | $10.72 | $9.93 | $10.23 | $10.23 | 1,764,093 |
| 2017-11-30 | $10.43 | $10.59 | $10.35 | $10.43 | $10.43 | 1,481,756 |
| 2017-11-29 | $10.62 | $10.86 | $10.31 | $10.38 | $10.38 | 1,190,927 |
| 2017-11-28 | $10.36 | $10.60 | $10.26 | $10.58 | $10.58 | 1,478,918 |
| 2017-11-27 | $10.22 | $10.39 | $10.17 | $10.30 | $10.30 | 1,127,127 |
| 2017-11-24 | $10.12 | $10.30 | $10.08 | $10.22 | $10.22 | 641,832 |
| 2017-11-22 | $10.33 | $10.37 | $10.06 | $10.10 | $10.10 | 1,322,885 |
| 2017-11-21 | $10.16 | $10.54 | $10.16 | $10.33 | $10.33 | 1,593,922 |
| 2017-11-20 | $9.95 | $10.18 | $9.89 | $10.12 | $10.12 | 2,507,429 |
| 2017-11-17 | $10.45 | $10.50 | $9.95 | $9.97 | $9.97 | 2,659,629 |
| 2017-11-16 | $10.25 | $10.49 | $10.18 | $10.43 | $10.43 | 2,175,152 |
| 2017-11-15 | $10.05 | $10.30 | $9.80 | $10.20 | $10.20 | 1,950,022 |
| 2017-11-14 | $9.99 | $10.26 | $9.71 | $10.08 | $10.08 | 1,836,617 |
| 2017-11-13 | $10.55 | $10.60 | $9.83 | $10.00 | $10.00 | 4,020,964 |
| 2017-11-10 | $10.64 | $10.78 | $10.56 | $10.61 | $10.61 | 1,312,924 |
| 2017-11-09 | $10.85 | $10.98 | $10.50 | $10.69 | $10.69 | 1,802,323 |
| 2017-11-08 | $11.09 | $11.18 | $10.63 | $10.91 | $10.91 | 2,229,313 |
| 2017-11-07 | $11.48 | $11.57 | $11.14 | $11.18 | $11.18 | 1,906,966 |
| 2017-11-06 | $11.16 | $11.64 | $11.05 | $11.44 | $11.44 | 2,386,943 |
| 2017-11-03 | $12.14 | $12.25 | $10.55 | $10.99 | $10.99 | 4,405,671 |
| 2017-11-02 | $11.89 | $12.09 | $11.62 | $11.98 | $11.98 | 1,888,329 |
| 2017-11-01 | $12.16 | $12.30 | $11.65 | $11.90 | $11.90 | 1,593,265 |
| 2017-10-31 | $11.97 | $12.11 | $11.97 | $12.04 | $12.04 | 1,322,080 |
| 2017-10-30 | $12.00 | $12.22 | $11.86 | $11.94 | $11.94 | 1,468,070 |
| 2017-10-27 | $12.20 | $12.36 | $11.92 | $12.03 | $12.03 | 1,937,657 |
| 2017-10-26 | $12.81 | $12.82 | $12.18 | $12.19 | $12.19 | 1,658,553 |
| 2017-10-25 | $12.97 | $13.05 | $12.63 | $12.77 | $12.77 | 1,159,563 |
| 2017-10-24 | $12.80 | $12.98 | $12.78 | $12.96 | $12.96 | 315,358 |
| 2017-10-23 | $13.00 | $13.00 | $12.72 | $12.81 | $12.81 | 301,179 |
| 2017-10-20 | $12.65 | $12.92 | $12.60 | $12.89 | $12.89 | 1,096,827 |
| 2017-10-19 | $12.55 | $12.62 | $12.34 | $12.57 | $12.57 | 1,147,657 |
| 2017-10-18 | $12.50 | $12.77 | $12.33 | $12.66 | $12.66 | 1,128,357 |
| 2017-10-17 | $12.82 | $12.89 | $12.47 | $12.52 | $12.52 | 1,576,110 |
| 2017-10-16 | $13.10 | $13.19 | $12.83 | $12.87 | $12.87 | 1,605,235 |
| 2017-10-13 | $13.29 | $13.34 | $13.06 | $13.10 | $13.10 | 1,063,177 |
| 2017-10-12 | $13.20 | $13.39 | $13.06 | $13.30 | $13.30 | 1,351,207 |
| 2017-10-11 | $13.58 | $13.58 | $13.07 | $13.20 | $13.20 | 1,890,619 |
| 2017-10-10 | $13.75 | $13.75 | $13.30 | $13.43 | $13.43 | 1,475,643 |
| 2017-10-09 | $13.51 | $13.75 | $13.45 | $13.71 | $13.71 | 1,181,308 |
| 2017-10-06 | $13.28 | $13.46 | $13.10 | $13.44 | $13.44 | 1,518,814 |
| 2017-10-05 | $13.44 | $13.73 | $13.31 | $13.48 | $13.48 | 1,411,045 |
| 2017-10-04 | $13.36 | $13.48 | $13.26 | $13.43 | $13.43 | 987,745 |
| 2017-10-03 | $13.28 | $13.55 | $13.27 | $13.37 | $13.37 | 1,140,578 |
| 2017-10-02 | $13.05 | $13.34 | $13.00 | $13.33 | $13.33 | 1,709,922 |
| 2017-09-29 | $13.09 | $13.13 | $12.84 | $13.08 | $13.08 | 1,303,881 |
| 2017-09-28 | $13.22 | $13.30 | $13.00 | $13.09 | $13.09 | 1,584,423 |
| 2017-09-27 | $13.11 | $13.35 | $12.94 | $13.30 | $13.30 | 2,439,695 |
| 2017-09-26 | $12.94 | $13.20 | $12.73 | $13.07 | $13.07 | 2,682,027 |
| 2017-09-25 | $13.00 | $13.09 | $12.54 | $12.72 | $12.72 | 2,783,560 |
| 2017-09-22 | $12.53 | $13.01 | $12.51 | $13.00 | $13.00 | 4,599,441 |
| 2017-09-21 | $12.36 | $12.51 | $12.22 | $12.49 | $12.49 | 1,764,087 |
| 2017-09-20 | $12.50 | $12.51 | $12.22 | $12.33 | $12.33 | 1,514,976 |
| 2017-09-19 | $12.41 | $12.53 | $12.16 | $12.45 | $12.45 | 2,248,855 |
| 2017-09-18 | $12.10 | $12.57 | $11.96 | $12.29 | $12.29 | 3,451,810 |
| 2017-09-15 | $11.65 | $11.90 | $11.47 | $11.78 | $11.78 | 2,611,923 |
| 2017-09-14 | $11.93 | $11.94 | $11.55 | $11.55 | $11.55 | 2,567,183 |
| 2017-09-13 | $11.93 | $12.06 | $11.59 | $11.94 | $11.94 | 2,137,080 |
| 2017-09-12 | $12.32 | $12.40 | $11.89 | $11.93 | $11.93 | 3,330,310 |
| 2017-09-11 | $12.42 | $12.47 | $12.23 | $12.32 | $12.32 | 3,188,073 |
| 2017-09-08 | $12.55 | $12.65 | $12.19 | $12.28 | $12.28 | 12,197,002 |
| 2017-09-07 | $13.40 | $13.50 | $12.69 | $12.83 | $12.83 | 4,563,637 |
| 2017-09-06 | $13.89 | $13.93 | $13.10 | $13.53 | $13.53 | 4,666,255 |
| 2017-09-05 | $13.80 | $13.89 | $13.40 | $13.81 | $13.81 | 1,829,865 |
| 2017-09-01 | $13.39 | $13.58 | $13.26 | $13.39 | $13.39 | 1,097,770 |
| 2017-08-31 | $13.43 | $13.53 | $13.25 | $13.38 | $13.38 | 1,398,774 |
| 2017-08-30 | $13.06 | $13.40 | $12.95 | $13.33 | $13.33 | 2,776,456 |
| 2017-08-29 | $12.50 | $13.12 | $12.32 | $12.90 | $12.90 | 3,827,248 |
| 2017-08-28 | $12.40 | $12.40 | $12.11 | $12.15 | $12.15 | 786,284 |
| 2017-08-25 | $12.55 | $12.62 | $12.16 | $12.34 | $12.34 | 823,757 |
| 2017-08-24 | $12.33 | $12.80 | $12.22 | $12.51 | $12.51 | 1,328,591 |
| 2017-08-23 | $12.27 | $12.33 | $12.11 | $12.32 | $12.32 | 844,981 |
| 2017-08-22 | $12.10 | $12.40 | $12.10 | $12.36 | $12.36 | 689,830 |
| 2017-08-21 | $12.24 | $12.25 | $11.92 | $12.03 | $12.03 | 1,280,691 |
| 2017-08-18 | $12.15 | $12.36 | $12.14 | $12.29 | $12.29 | 818,749 |
| 2017-08-17 | $12.45 | $12.50 | $12.13 | $12.22 | $12.22 | 1,076,000 |
| 2017-08-16 | $12.53 | $12.62 | $12.31 | $12.46 | $12.46 | 982,951 |
| 2017-08-15 | $12.78 | $13.02 | $12.43 | $12.48 | $12.48 | 1,489,244 |
| 2017-08-14 | $12.44 | $12.75 | $12.40 | $12.72 | $12.72 | 1,532,500 |
| 2017-08-11 | $12.14 | $12.40 | $12.02 | $12.35 | $12.35 | 1,432,860 |
| 2017-08-10 | $12.70 | $12.70 | $11.88 | $12.12 | $12.12 | 2,443,194 |
| 2017-08-09 | $11.98 | $12.51 | $11.80 | $12.39 | $12.39 | 2,558,392 |
| 2017-08-08 | $11.39 | $12.05 | $11.31 | $11.87 | $11.87 | 2,075,977 |
| 2017-08-07 | $11.08 | $11.28 | $11.01 | $11.23 | $11.23 | 633,150 |
| 2017-08-04 | $11.03 | $11.13 | $10.95 | $11.07 | $11.07 | 629,180 |
| 2017-08-03 | $11.09 | $11.22 | $10.95 | $11.08 | $11.08 | 1,031,706 |
| 2017-08-02 | $11.03 | $11.22 | $10.94 | $11.11 | $11.11 | 893,493 |
| 2017-08-01 | $11.02 | $11.11 | $10.82 | $11.01 | $11.01 | 1,248,861 |
| 2017-07-31 | $11.02 | $11.13 | $10.64 | $11.01 | $11.01 | 2,171,770 |
| 2017-07-28 | $12.20 | $12.23 | $10.95 | $11.12 | $11.12 | 4,561,312 |
| 2017-07-27 | $12.50 | $12.60 | $11.94 | $12.22 | $12.22 | 1,529,045 |
| 2017-07-26 | $12.72 | $12.75 | $12.45 | $12.48 | $12.48 | 1,203,547 |
| 2017-07-25 | $12.48 | $12.69 | $12.41 | $12.61 | $12.61 | 1,155,934 |
| 2017-07-24 | $12.40 | $12.54 | $12.27 | $12.40 | $12.40 | 1,080,489 |
| 2017-07-21 | $12.34 | $12.48 | $12.25 | $12.38 | $12.38 | 921,876 |
| 2017-07-20 | $12.24 | $12.36 | $12.08 | $12.33 | $12.33 | 927,052 |
| 2017-07-19 | $11.95 | $12.29 | $11.94 | $12.26 | $12.26 | 1,127,751 |
| 2017-07-18 | $11.98 | $12.13 | $11.82 | $11.96 | $11.96 | 953,066 |
| 2017-07-17 | $11.90 | $12.11 | $11.66 | $11.95 | $11.95 | 1,320,580 |
| 2017-07-14 | $12.36 | $12.44 | $11.74 | $11.90 | $11.90 | 4,062,227 |
| 2017-07-13 | $12.80 | $12.91 | $12.62 | $12.87 | $12.87 | 1,093,933 |
| 2017-07-12 | $12.62 | $12.88 | $12.60 | $12.72 | $12.72 | 1,181,026 |
| 2017-07-11 | $12.36 | $12.72 | $12.28 | $12.49 | $12.49 | 1,538,977 |
| 2017-07-10 | $12.25 | $12.32 | $11.97 | $12.20 | $12.20 | 845,838 |
| 2017-07-07 | $11.97 | $12.22 | $11.88 | $12.19 | $12.19 | 836,204 |
| 2017-07-06 | $11.77 | $12.24 | $11.77 | $11.97 | $11.97 | 1,314,643 |
| 2017-07-05 | $11.47 | $11.94 | $10.95 | $11.82 | $11.82 | 1,301,926 |
| 2017-07-03 | $11.95 | $11.99 | $11.56 | $11.57 | $11.57 | 669,132 |
| 2017-06-30 | $11.97 | $12.01 | $11.72 | $11.87 | $11.87 | 1,269,478 |
| 2017-06-29 | $12.14 | $12.16 | $11.69 | $11.92 | $11.92 | 1,646,018 |
| 2017-06-28 | $11.50 | $12.34 | $11.47 | $12.15 | $12.15 | 2,303,763 |
| 2017-06-27 | $11.53 | $11.57 | $11.24 | $11.35 | $11.35 | 917,895 |
| 2017-06-26 | $11.62 | $11.76 | $11.45 | $11.47 | $11.47 | 809,403 |
| 2017-06-23 | $11.39 | $11.63 | $11.26 | $11.56 | $11.56 | 1,167,879 |
| 2017-06-22 | $11.24 | $11.43 | $11.21 | $11.35 | $11.35 | 742,063 |
| 2017-06-21 | $11.19 | $11.33 | $11.15 | $11.21 | $11.21 | 778,860 |
| 2017-06-20 | $11.07 | $11.28 | $10.97 | $11.16 | $11.16 | 1,064,870 |
| 2017-06-19 | $10.85 | $11.10 | $10.85 | $11.06 | $11.06 | 693,086 |
| 2017-06-16 | $10.78 | $10.94 | $10.67 | $10.79 | $10.79 | 1,248,512 |
| 2017-06-15 | $10.68 | $10.86 | $10.65 | $10.82 | $10.82 | 509,665 |
| 2017-06-14 | $11.03 | $11.07 | $10.71 | $10.82 | $10.82 | 707,996 |
| 2017-06-13 | $10.81 | $11.10 | $10.81 | $10.97 | $10.97 | 726,503 |
| 2017-06-12 | $11.02 | $11.13 | $10.71 | $10.82 | $10.82 | 819,728 |
| 2017-06-09 | $11.19 | $11.47 | $10.81 | $10.99 | $10.99 | 2,066,428 |
| 2017-06-08 | $10.49 | $11.19 | $10.45 | $11.13 | $11.13 | 1,893,159 |
| 2017-06-07 | $10.75 | $10.84 | $10.40 | $10.52 | $10.52 | 829,970 |
| 2017-06-06 | $10.64 | $10.80 | $10.49 | $10.72 | $10.72 | 1,030,940 |
| 2017-06-05 | $10.90 | $10.91 | $10.61 | $10.65 | $10.65 | 949,731 |
| 2017-06-02 | $10.63 | $10.98 | $10.60 | $10.89 | $10.89 | 991,064 |
| 2017-06-01 | $10.76 | $10.83 | $10.58 | $10.64 | $10.64 | 1,063,323 |
| 2017-05-31 | $10.73 | $10.92 | $10.54 | $10.82 | $10.82 | 1,345,296 |
| 2017-05-30 | $11.15 | $11.20 | $10.47 | $10.56 | $10.56 | 1,865,153 |
| 2017-05-26 | $11.03 | $11.15 | $10.92 | $11.03 | $11.03 | 1,043,724 |
| 2017-05-25 | $11.01 | $11.26 | $10.87 | $11.05 | $11.05 | 2,155,511 |
| 2017-05-24 | $10.26 | $10.84 | $10.26 | $10.76 | $10.76 | 1,532,286 |
| 2017-05-23 | $10.39 | $10.48 | $10.15 | $10.28 | $10.28 | 1,234,222 |
| 2017-05-22 | $10.09 | $10.33 | $10.08 | $10.31 | $10.31 | 1,797,973 |
| 2017-05-19 | $9.81 | $10.12 | $9.80 | $9.93 | $9.93 | 1,122,172 |
| 2017-05-18 | $9.65 | $9.92 | $9.60 | $9.81 | $9.81 | 886,750 |
| 2017-05-17 | $9.59 | $9.81 | $9.48 | $9.70 | $9.70 | 1,333,886 |
| 2017-05-16 | $9.63 | $9.71 | $9.48 | $9.71 | $9.71 | 961,862 |
| 2017-05-15 | $9.46 | $9.70 | $9.46 | $9.61 | $9.61 | 1,257,483 |
| 2017-05-12 | $9.41 | $9.45 | $9.28 | $9.38 | $9.38 | 615,125 |
| 2017-05-11 | $9.36 | $9.50 | $9.16 | $9.43 | $9.43 | 981,577 |
| 2017-05-10 | $9.20 | $9.45 | $9.18 | $9.39 | $9.39 | 1,228,795 |
| 2017-05-09 | $9.25 | $9.36 | $9.16 | $9.21 | $9.21 | 1,465,969 |
| 2017-05-08 | $9.05 | $9.38 | $8.97 | $9.30 | $9.30 | 3,081,675 |
| 2017-05-05 | $8.20 | $9.08 | $8.20 | $9.08 | $9.08 | 6,490,527 |
| 2017-05-04 | $7.76 | $7.79 | $7.63 | $7.67 | $7.67 | 884,396 |
| 2017-05-03 | $7.81 | $7.82 | $7.66 | $7.75 | $7.75 | 756,008 |
| 2017-05-02 | $7.97 | $8.09 | $7.82 | $7.82 | $7.82 | 825,389 |
| 2017-05-01 | $7.65 | $8.07 | $7.63 | $8.00 | $8.00 | 1,367,380 |
| 2017-04-28 | $7.69 | $7.76 | $7.61 | $7.62 | $7.62 | 549,031 |
| 2017-04-27 | $7.78 | $7.82 | $7.67 | $7.67 | $7.67 | 567,085 |
| 2017-04-26 | $7.79 | $7.84 | $7.66 | $7.77 | $7.77 | 884,316 |
| 2017-04-25 | $7.77 | $7.92 | $7.77 | $7.79 | $7.79 | 986,304 |
| 2017-04-24 | $7.79 | $7.83 | $7.69 | $7.71 | $7.71 | 896,421 |
| 2017-04-21 | $7.57 | $7.65 | $7.51 | $7.60 | $7.60 | 587,579 |
| 2017-04-20 | $7.45 | $7.57 | $7.38 | $7.57 | $7.57 | 813,130 |
| 2017-04-19 | $7.56 | $7.59 | $7.41 | $7.41 | $7.41 | 697,517 |
| 2017-04-18 | $7.47 | $7.55 | $7.41 | $7.55 | $7.55 | 851,178 |
| 2017-04-17 | $7.41 | $7.54 | $7.38 | $7.51 | $7.51 | 880,908 |
| 2017-04-13 | $7.55 | $7.63 | $7.37 | $7.39 | $7.39 | 1,269,713 |
| 2017-04-12 | $7.93 | $7.97 | $7.57 | $7.59 | $7.59 | 981,701 |
| 2017-04-11 | $7.81 | $7.97 | $7.75 | $7.95 | $7.95 | 1,023,256 |
| 2017-04-10 | $7.83 | $8.00 | $7.80 | $7.84 | $7.84 | 988,230 |
| 2017-04-07 | $8.00 | $8.04 | $7.82 | $7.84 | $7.84 | 1,184,024 |
| 2017-04-06 | $7.77 | $7.95 | $7.75 | $7.88 | $7.88 | 1,505,484 |
| 2017-04-05 | $7.77 | $7.92 | $7.68 | $7.77 | $7.77 | 1,795,794 |
| 2017-04-04 | $7.69 | $7.77 | $7.66 | $7.76 | $7.76 | 1,152,732 |
| 2017-04-03 | $7.87 | $7.92 | $7.56 | $7.71 | $7.71 | 1,900,136 |
| 2017-03-31 | $7.88 | $7.95 | $7.78 | $7.78 | $7.78 | 2,065,002 |
| 2017-03-30 | $7.91 | $8.03 | $7.88 | $7.90 | $7.90 | 971,782 |
| 2017-03-29 | $7.86 | $7.97 | $7.85 | $7.94 | $7.94 | 1,047,957 |
| 2017-03-28 | $7.96 | $7.96 | $7.76 | $7.88 | $7.88 | 1,650,926 |
| 2017-03-27 | $7.96 | $8.01 | $7.80 | $7.99 | $7.99 | 1,420,846 |
| 2017-03-24 | $8.15 | $8.22 | $7.94 | $8.01 | $8.01 | 1,299,954 |
| 2017-03-23 | $7.91 | $8.14 | $7.90 | $8.11 | $8.11 | 1,218,746 |
| 2017-03-22 | $8.08 | $8.15 | $7.84 | $7.90 | $7.90 | 1,674,929 |
| 2017-03-21 | $8.35 | $8.39 | $7.97 | $8.12 | $8.12 | 3,186,975 |
| 2017-03-20 | $8.33 | $8.42 | $8.14 | $8.33 | $8.33 | 2,380,303 |
| 2017-03-17 | $8.11 | $8.28 | $8.05 | $8.26 | $8.26 | 9,676,889 |
| 2017-03-16 | $7.75 | $8.05 | $7.71 | $7.89 | $7.89 | 2,441,976 |
| 2017-03-15 | $7.42 | $7.71 | $7.42 | $7.68 | $7.68 | 2,093,502 |
| 2017-03-14 | $7.31 | $7.44 | $7.24 | $7.40 | $7.40 | 2,462,376 |
| 2017-03-13 | $7.07 | $7.34 | $6.96 | $7.33 | $7.33 | 2,914,192 |
| 2017-03-10 | $7.20 | $7.26 | $7.01 | $7.02 | $7.02 | 2,392,530 |
| 2017-03-09 | $7.27 | $7.43 | $7.14 | $7.15 | $7.15 | 1,671,626 |
| 2017-03-08 | $7.25 | $7.32 | $7.12 | $7.22 | $7.22 | 2,265,957 |
| 2017-03-07 | $7.37 | $7.47 | $7.17 | $7.26 | $7.26 | 2,717,089 |
| 2017-03-06 | $7.45 | $7.60 | $7.40 | $7.40 | $7.40 | 2,116,985 |
| 2017-03-03 | $7.42 | $7.58 | $7.34 | $7.48 | $7.48 | 3,269,644 |
| 2017-03-02 | $7.57 | $7.66 | $7.28 | $7.42 | $7.42 | 8,026,820 |
| 2017-03-01 | $8.45 | $8.50 | $8.00 | $8.03 | $8.03 | 2,493,274 |
| 2017-02-28 | $8.77 | $8.78 | $8.10 | $8.25 | $8.25 | 3,497,840 |
| 2017-02-27 | $8.44 | $8.99 | $8.40 | $8.76 | $8.76 | 3,019,750 |
| 2017-02-24 | $8.41 | $8.51 | $8.22 | $8.35 | $8.35 | 1,363,844 |
| 2017-02-23 | $8.79 | $8.87 | $8.41 | $8.51 | $8.51 | 969,007 |
| 2017-02-22 | $8.64 | $8.82 | $8.58 | $8.76 | $8.76 | 1,132,304 |
| 2017-02-21 | $8.38 | $8.68 | $8.34 | $8.63 | $8.63 | 1,550,800 |
| 2017-02-17 | $8.42 | $8.44 | $8.21 | $8.33 | $8.33 | 1,223,071 |
| 2017-02-16 | $8.45 | $8.50 | $8.13 | $8.39 | $8.39 | 1,828,091 |
| 2017-02-15 | $8.49 | $8.54 | $8.31 | $8.34 | $8.34 | 1,290,776 |
| 2017-02-14 | $8.81 | $8.88 | $8.45 | $8.49 | $8.49 | 1,376,997 |
| 2017-02-13 | $8.97 | $9.19 | $8.58 | $8.77 | $8.77 | 2,989,215 |
| 2017-02-10 | $8.60 | $8.67 | $8.25 | $8.45 | $8.45 | 1,273,089 |
| 2017-02-09 | $8.74 | $8.83 | $8.55 | $8.57 | $8.57 | 718,830 |
| 2017-02-08 | $8.90 | $8.95 | $8.60 | $8.68 | $8.68 | 880,797 |
| 2017-02-07 | $8.88 | $9.11 | $8.84 | $8.89 | $8.89 | 1,210,410 |
| 2017-02-06 | $8.75 | $9.00 | $8.73 | $8.85 | $8.85 | 1,718,630 |
| 2017-02-03 | $8.25 | $8.60 | $8.21 | $8.57 | $8.57 | 811,230 |
| 2017-02-02 | $8.26 | $8.33 | $8.18 | $8.25 | $8.25 | 475,328 |
| 2017-02-01 | $8.24 | $8.27 | $8.09 | $8.21 | $8.21 | 617,112 |
| 2017-01-31 | $8.08 | $8.25 | $7.93 | $8.24 | $8.24 | 630,352 |
| 2017-01-30 | $8.30 | $8.40 | $7.90 | $8.15 | $8.15 | 687,038 |
| 2017-01-27 | $8.34 | $8.44 | $8.20 | $8.28 | $8.28 | 628,446 |
| 2017-01-26 | $8.27 | $8.50 | $8.23 | $8.34 | $8.34 | 863,027 |
| 2017-01-25 | $8.15 | $8.27 | $8.01 | $8.27 | $8.27 | 963,188 |
| 2017-01-24 | $7.85 | $8.04 | $7.75 | $8.03 | $8.03 | 481,164 |
| 2017-01-23 | $7.82 | $7.85 | $7.64 | $7.84 | $7.84 | 542,905 |
| 2017-01-20 | $7.80 | $7.86 | $7.71 | $7.83 | $7.83 | 491,502 |
| 2017-01-19 | $7.96 | $8.04 | $7.71 | $7.80 | $7.80 | 686,519 |
| 2017-01-18 | $7.93 | $8.00 | $7.81 | $7.87 | $7.87 | 441,094 |
| 2017-01-17 | $7.99 | $8.08 | $7.81 | $7.88 | $7.88 | 1,323,263 |
| 2017-01-13 | $7.54 | $7.82 | $7.54 | $7.80 | $7.80 | 1,199,066 |
| 2017-01-12 | $7.54 | $7.67 | $7.17 | $7.49 | $7.49 | 835,003 |
| 2017-01-11 | $7.02 | $7.54 | $6.91 | $7.50 | $7.50 | 978,327 |
| 2017-01-10 | $7.05 | $7.09 | $6.83 | $7.04 | $7.04 | 640,747 |
| 2017-01-09 | $7.31 | $7.34 | $7.02 | $7.06 | $7.06 | 476,090 |
| 2017-01-06 | $7.30 | $7.30 | $7.09 | $7.26 | $7.26 | 537,343 |
| 2017-01-05 | $7.49 | $7.55 | $7.24 | $7.31 | $7.31 | 502,873 |
| 2017-01-04 | $7.39 | $7.52 | $7.36 | $7.51 | $7.51 | 795,752 |
| 2017-01-03 | $7.38 | $7.41 | $7.18 | $7.36 | $7.36 | 750,101 |
| 2016-12-30 | $7.58 | $7.64 | $7.31 | $7.40 | $7.40 | 644,459 |
| 2016-12-29 | $7.49 | $7.59 | $7.35 | $7.58 | $7.58 | 574,296 |
| 2016-12-28 | $7.61 | $7.73 | $7.44 | $7.51 | $7.51 | 476,979 |
| 2016-12-27 | $7.83 | $7.83 | $7.42 | $7.62 | $7.62 | 415,345 |
| 2016-12-23 | $7.56 | $7.58 | $7.27 | $7.51 | $7.51 | 902,468 |
| 2016-12-22 | $7.36 | $7.74 | $7.36 | $7.58 | $7.58 | 1,114,386 |
| 2016-12-21 | $7.34 | $7.41 | $7.20 | $7.30 | $7.30 | 494,069 |
| 2016-12-20 | $7.24 | $7.45 | $7.21 | $7.35 | $7.35 | 499,942 |
| 2016-12-19 | $7.23 | $7.25 | $7.02 | $7.17 | $7.17 | 608,435 |
| 2016-12-16 | $7.17 | $7.35 | $7.07 | $7.13 | $7.13 | 2,307,111 |
| 2016-12-15 | $7.02 | $7.32 | $7.02 | $7.18 | $7.18 | 782,052 |
| 2016-12-14 | $7.18 | $7.34 | $7.03 | $7.05 | $7.05 | 739,275 |
| 2016-12-13 | $7.24 | $7.48 | $7.21 | $7.25 | $7.25 | 904,290 |
| 2016-12-12 | $7.29 | $7.34 | $7.15 | $7.22 | $7.22 | 680,490 |
| 2016-12-09 | $7.45 | $7.54 | $7.22 | $7.25 | $7.25 | 672,434 |
| 2016-12-08 | $7.44 | $7.60 | $7.37 | $7.40 | $7.40 | 962,513 |
| 2016-12-07 | $7.74 | $7.74 | $7.34 | $7.40 | $7.40 | 1,658,860 |
| 2016-12-06 | $7.85 | $7.89 | $7.59 | $7.69 | $7.69 | 1,022,084 |
| 2016-12-05 | $8.11 | $8.22 | $7.66 | $7.73 | $7.73 | 1,526,785 |
| 2016-12-02 | $7.50 | $7.95 | $7.38 | $7.94 | $7.94 | 1,886,107 |
| 2016-12-01 | $7.58 | $7.58 | $7.32 | $7.46 | $7.46 | 1,679,807 |
| 2016-11-30 | $7.24 | $7.38 | $7.04 | $7.32 | $7.32 | 1,812,062 |
| 2016-11-29 | $7.19 | $7.23 | $7.09 | $7.16 | $7.16 | 833,403 |
| 2016-11-28 | $7.13 | $7.21 | $7.05 | $7.09 | $7.09 | 1,189,221 |
| 2016-11-25 | $7.18 | $7.22 | $7.00 | $7.04 | $7.04 | 897,949 |
| 2016-11-23 | $7.00 | $7.25 | $6.99 | $7.18 | $7.18 | 2,652,741 |
| 2016-11-22 | $6.60 | $7.02 | $6.55 | $7.00 | $7.00 | 1,680,647 |
| 2016-11-21 | $6.58 | $6.63 | $6.25 | $6.55 | $6.55 | 1,533,245 |
| 2016-11-18 | $6.34 | $6.43 | $6.21 | $6.26 | $6.26 | 4,727,131 |
| 2016-11-17 | $6.90 | $7.20 | $6.85 | $6.85 | $6.85 | 602,597 |
| 2016-11-16 | $7.23 | $7.23 | $6.85 | $6.94 | $6.94 | 349,277 |
| 2016-11-15 | $7.25 | $7.25 | $6.98 | $7.02 | $7.02 | 497,822 |
| 2016-11-14 | $7.02 | $7.39 | $6.91 | $7.13 | $7.13 | 1,036,220 |
| 2016-11-11 | $6.45 | $6.86 | $6.45 | $6.84 | $6.84 | 649,767 |
| 2016-11-10 | $6.42 | $6.47 | $6.26 | $6.41 | $6.41 | 635,825 |
| 2016-11-09 | $5.70 | $6.28 | $5.63 | $6.23 | $6.23 | 745,026 |
| 2016-11-08 | $5.67 | $5.70 | $5.56 | $5.60 | $5.60 | 307,829 |
| 2016-11-07 | $5.79 | $5.90 | $5.67 | $5.72 | $5.72 | 426,402 |
| 2016-11-04 | $5.98 | $6.00 | $5.68 | $5.77 | $5.77 | 768,976 |
| 2016-11-03 | $5.90 | $6.09 | $5.80 | $6.00 | $6.00 | 1,036,469 |
| 2016-11-02 | $5.54 | $5.62 | $5.40 | $5.43 | $5.43 | 513,300 |
| 2016-11-01 | $5.62 | $5.65 | $5.51 | $5.54 | $5.54 | 365,741 |
| 2016-10-31 | $5.63 | $5.72 | $5.54 | $5.62 | $5.62 | 347,565 |
| 2016-10-28 | $5.70 | $5.76 | $5.64 | $5.68 | $5.68 | 429,291 |
| 2016-10-27 | $5.60 | $5.80 | $5.23 | $5.71 | $5.71 | 723,355 |
| 2016-10-26 | $5.99 | $6.12 | $5.79 | $5.87 | $5.87 | 745,953 |
| 2016-10-25 | $6.11 | $6.19 | $5.91 | $5.95 | $5.95 | 383,089 |
| 2016-10-24 | $6.28 | $6.43 | $6.09 | $6.14 | $6.14 | 202,307 |
| 2016-10-21 | $6.25 | $6.32 | $6.10 | $6.20 | $6.20 | 225,957 |
| 2016-10-20 | $6.35 | $6.44 | $6.31 | $6.34 | $6.34 | 184,356 |
| 2016-10-19 | $6.45 | $6.52 | $6.33 | $6.33 | $6.33 | 175,461 |
| 2016-10-18 | $6.50 | $6.57 | $6.35 | $6.38 | $6.38 | 337,167 |
| 2016-10-17 | $6.28 | $6.63 | $6.27 | $6.45 | $6.45 | 304,190 |
| 2016-10-14 | $6.32 | $6.42 | $6.28 | $6.28 | $6.28 | 211,374 |
| 2016-10-13 | $6.35 | $6.43 | $6.26 | $6.32 | $6.32 | 310,700 |
| 2016-10-12 | $6.45 | $6.46 | $6.25 | $6.38 | $6.38 | 375,010 |
| 2016-10-11 | $6.66 | $6.66 | $6.36 | $6.45 | $6.45 | 412,206 |
| 2016-10-10 | $6.67 | $6.78 | $6.55 | $6.64 | $6.64 | 294,516 |
| 2016-10-07 | $6.71 | $6.71 | $6.51 | $6.59 | $6.59 | 356,246 |
| 2016-10-06 | $6.88 | $6.93 | $6.62 | $6.72 | $6.72 | 314,210 |
| 2016-10-05 | $6.67 | $7.14 | $6.65 | $6.91 | $6.91 | 559,860 |
| 2016-10-04 | $6.73 | $6.83 | $6.63 | $6.66 | $6.66 | 214,254 |
| 2016-10-03 | $6.90 | $6.96 | $6.73 | $6.75 | $6.75 | 232,273 |
| 2016-09-30 | $6.75 | $6.95 | $6.72 | $6.89 | $6.89 | 514,985 |
| 2016-09-29 | $6.84 | $6.95 | $6.75 | $6.79 | $6.79 | 325,876 |
| 2016-09-28 | $6.70 | $6.84 | $6.60 | $6.83 | $6.83 | 259,203 |
| 2016-09-27 | $6.51 | $6.71 | $6.49 | $6.65 | $6.65 | 350,032 |
| 2016-09-26 | $6.68 | $6.72 | $6.48 | $6.49 | $6.49 | 510,620 |
| 2016-09-23 | $6.80 | $6.93 | $6.71 | $6.77 | $6.77 | 190,905 |
| 2016-09-22 | $6.72 | $6.85 | $6.69 | $6.84 | $6.84 | 326,092 |
| 2016-09-21 | $6.48 | $6.67 | $6.42 | $6.65 | $6.65 | 348,463 |
| 2016-09-20 | $6.62 | $6.63 | $6.42 | $6.48 | $6.48 | 229,632 |
| 2016-09-19 | $6.52 | $6.62 | $6.50 | $6.55 | $6.55 | 318,127 |
| 2016-09-16 | $6.59 | $6.73 | $6.50 | $6.51 | $6.51 | 355,601 |
| 2016-09-15 | $6.57 | $6.67 | $6.52 | $6.63 | $6.63 | 243,695 |
| 2016-09-14 | $6.71 | $6.78 | $6.58 | $6.60 | $6.60 | 352,225 |
| 2016-09-13 | $6.90 | $6.95 | $6.58 | $6.70 | $6.70 | 640,463 |
| 2016-09-12 | $6.54 | $6.68 | $6.47 | $6.61 | $6.61 | 409,596 |
| 2016-09-09 | $6.85 | $6.86 | $6.51 | $6.53 | $6.53 | 447,565 |
| 2016-09-08 | $6.81 | $6.97 | $6.81 | $6.91 | $6.91 | 320,707 |
| 2016-09-07 | $6.90 | $6.98 | $6.84 | $6.86 | $6.86 | 375,990 |
| 2016-09-06 | $7.00 | $7.04 | $6.91 | $6.94 | $6.94 | 463,426 |
| 2016-09-02 | $7.00 | $7.07 | $6.91 | $7.04 | $7.04 | 493,352 |
| 2016-09-01 | $6.98 | $7.06 | $6.84 | $6.97 | $6.97 | 529,338 |
| 2016-08-31 | $7.12 | $7.21 | $6.96 | $6.98 | $6.98 | 633,114 |
| 2016-08-30 | $7.02 | $7.29 | $6.99 | $7.24 | $7.24 | 787,832 |
| 2016-08-29 | $7.05 | $7.25 | $6.36 | $6.99 | $6.99 | 1,895,855 |
| 2016-08-26 | $7.53 | $7.54 | $7.34 | $7.44 | $7.44 | 1,065,491 |
| 2016-08-25 | $7.40 | $7.58 | $7.39 | $7.55 | $7.55 | 1,450,994 |
| 2016-08-24 | $7.21 | $7.50 | $7.20 | $7.39 | $7.39 | 874,514 |
| 2016-08-23 | $7.08 | $7.19 | $7.05 | $7.16 | $7.16 | 842,451 |
| 2016-08-22 | $6.84 | $7.22 | $6.82 | $7.10 | $7.10 | 1,148,646 |
| 2016-08-19 | $6.66 | $6.87 | $6.61 | $6.87 | $6.87 | 766,849 |
| 2016-08-18 | $6.69 | $6.73 | $6.60 | $6.68 | $6.68 | 498,304 |
| 2016-08-17 | $6.58 | $6.68 | $6.45 | $6.67 | $6.67 | 488,888 |
| 2016-08-16 | $6.80 | $6.85 | $6.42 | $6.56 | $6.56 | 1,130,853 |
| 2016-08-15 | $6.34 | $6.80 | $6.31 | $6.78 | $6.78 | 1,831,292 |
| 2016-08-12 | $5.92 | $6.18 | $5.84 | $6.14 | $6.14 | 1,302,018 |
| 2016-08-11 | $5.68 | $5.95 | $5.61 | $5.89 | $5.89 | 829,295 |
| 2016-08-10 | $5.62 | $5.68 | $5.52 | $5.67 | $5.67 | 724,458 |
| 2016-08-09 | $5.60 | $5.65 | $5.36 | $5.59 | $5.59 | 783,074 |
| 2016-08-08 | $5.35 | $5.79 | $5.35 | $5.65 | $5.65 | 1,608,205 |
| 2016-08-05 | $4.95 | $5.54 | $4.95 | $5.38 | $5.38 | 2,662,255 |
| 2016-08-04 | $4.54 | $4.67 | $4.48 | $4.55 | $4.55 | 486,329 |
| 2016-08-03 | $4.39 | $4.52 | $4.38 | $4.50 | $4.50 | 313,987 |
| 2016-08-02 | $4.41 | $4.49 | $4.38 | $4.39 | $4.39 | 256,814 |
| 2016-08-01 | $4.42 | $4.47 | $4.32 | $4.42 | $4.42 | 218,879 |
| 2016-07-29 | $4.45 | $4.49 | $4.37 | $4.41 | $4.41 | 273,803 |
| 2016-07-28 | $4.53 | $4.57 | $4.40 | $4.44 | $4.44 | 348,486 |
| 2016-07-27 | $4.51 | $4.59 | $4.47 | $4.52 | $4.52 | 249,219 |
| 2016-07-26 | $4.53 | $4.61 | $4.46 | $4.51 | $4.51 | 293,498 |
| 2016-07-25 | $4.51 | $4.57 | $4.48 | $4.55 | $4.55 | 239,683 |
| 2016-07-22 | $4.51 | $4.58 | $4.40 | $4.54 | $4.54 | 144,004 |
| 2016-07-21 | $4.54 | $4.63 | $4.50 | $4.52 | $4.52 | 113,915 |
| 2016-07-20 | $4.54 | $4.59 | $4.44 | $4.54 | $4.54 | 199,468 |
| 2016-07-19 | $4.60 | $4.67 | $4.50 | $4.54 | $4.54 | 255,771 |
| 2016-07-18 | $4.66 | $4.66 | $4.52 | $4.61 | $4.61 | 240,795 |
| 2016-07-15 | $4.55 | $4.66 | $4.42 | $4.65 | $4.65 | 441,613 |
| 2016-07-14 | $4.56 | $4.56 | $4.42 | $4.52 | $4.52 | 292,339 |
| 2016-07-13 | $4.64 | $4.68 | $4.50 | $4.54 | $4.54 | 365,027 |
| 2016-07-12 | $4.71 | $4.74 | $4.55 | $4.64 | $4.64 | 552,729 |
| 2016-07-11 | $4.62 | $4.94 | $4.53 | $4.70 | $4.70 | 1,787,421 |
| 2016-07-08 | $4.19 | $4.33 | $4.16 | $4.24 | $4.24 | 345,649 |
| 2016-07-07 | $4.09 | $4.24 | $4.09 | $4.15 | $4.15 | 289,667 |
| 2016-07-06 | $4.16 | $4.18 | $4.05 | $4.10 | $4.10 | 271,262 |
| 2016-07-05 | $4.06 | $4.24 | $4.04 | $4.16 | $4.16 | 481,483 |
| 2016-07-01 | $4.01 | $4.20 | $4.01 | $4.09 | $4.09 | 418,481 |
| 2016-06-30 | $3.95 | $4.12 | $3.90 | $4.10 | $4.10 | 286,486 |
| 2016-06-29 | $3.95 | $3.99 | $3.87 | $3.94 | $3.94 | 239,568 |
| 2016-06-28 | $3.87 | $3.97 | $3.85 | $3.89 | $3.89 | 301,397 |
| 2016-06-27 | $3.92 | $3.92 | $3.75 | $3.80 | $3.80 | 691,536 |
| 2016-06-24 | $3.88 | $4.01 | $3.87 | $3.98 | $3.98 | 645,962 |
| 2016-06-23 | $4.04 | $4.17 | $4.01 | $4.13 | $4.13 | 313,333 |
| 2016-06-22 | $4.05 | $4.11 | $4.00 | $4.00 | $4.00 | 278,092 |
| 2016-06-21 | $4.05 | $4.11 | $3.92 | $4.05 | $4.05 | 339,362 |
| 2016-06-20 | $4.12 | $4.17 | $4.02 | $4.05 | $4.05 | 188,672 |
| 2016-06-17 | $4.06 | $4.17 | $4.03 | $4.05 | $4.05 | 342,119 |
| 2016-06-16 | $3.96 | $4.05 | $3.90 | $4.04 | $4.04 | 302,800 |
| 2016-06-15 | $3.93 | $4.12 | $3.87 | $3.99 | $3.99 | 238,454 |
| 2016-06-14 | $3.96 | $4.08 | $3.89 | $3.93 | $3.93 | 294,836 |
| 2016-06-13 | $3.98 | $4.16 | $3.88 | $3.97 | $3.97 | 501,252 |
| 2016-06-10 | $4.04 | $4.10 | $3.91 | $3.96 | $3.96 | 680,309 |
| 2016-06-09 | $4.14 | $4.14 | $3.89 | $3.97 | $3.97 | 799,006 |
| 2016-06-08 | $4.20 | $4.22 | $4.12 | $4.14 | $4.14 | 228,161 |
| 2016-06-07 | $4.17 | $4.20 | $4.16 | $4.18 | $4.18 | 228,652 |
| 2016-06-06 | $4.14 | $4.20 | $4.11 | $4.17 | $4.17 | 386,928 |
| 2016-06-03 | $4.15 | $4.17 | $4.06 | $4.14 | $4.14 | 342,992 |
| 2016-06-02 | $4.20 | $4.20 | $4.11 | $4.16 | $4.16 | 238,154 |
| 2016-06-01 | $4.21 | $4.21 | $4.08 | $4.19 | $4.19 | 371,845 |
| 2016-05-31 | $4.20 | $4.23 | $4.14 | $4.18 | $4.18 | 240,151 |
| 2016-05-27 | $4.21 | $4.22 | $4.15 | $4.20 | $4.20 | 224,349 |
| 2016-05-26 | $4.26 | $4.26 | $4.14 | $4.21 | $4.21 | 384,530 |
| 2016-05-25 | $4.19 | $4.32 | $4.17 | $4.26 | $4.26 | 250,145 |
| 2016-05-24 | $4.16 | $4.24 | $4.12 | $4.19 | $4.19 | 286,976 |
| 2016-05-23 | $4.14 | $4.18 | $4.07 | $4.12 | $4.12 | 163,547 |
| 2016-05-20 | $4.10 | $4.19 | $4.10 | $4.15 | $4.15 | 257,934 |
| 2016-05-19 | $4.08 | $4.12 | $3.97 | $4.09 | $4.09 | 372,311 |
| 2016-05-18 | $4.11 | $4.30 | $4.09 | $4.13 | $4.13 | 470,319 |
| 2016-05-17 | $4.28 | $4.30 | $4.12 | $4.14 | $4.14 | 407,165 |
| 2016-05-16 | $4.24 | $4.35 | $4.21 | $4.26 | $4.26 | 341,723 |
| 2016-05-13 | $4.27 | $4.40 | $4.20 | $4.22 | $4.22 | 398,533 |
| 2016-05-12 | $4.26 | $4.34 | $4.14 | $4.27 | $4.27 | 741,341 |
| 2016-05-11 | $4.50 | $4.50 | $4.23 | $4.23 | $4.23 | 449,120 |
| 2016-05-10 | $4.28 | $4.57 | $4.27 | $4.51 | $4.51 | 483,652 |
| 2016-05-09 | $4.21 | $4.41 | $4.20 | $4.28 | $4.28 | 485,388 |
| 2016-05-06 | $4.41 | $4.54 | $4.22 | $4.28 | $4.28 | 816,926 |
| 2016-05-05 | $4.81 | $5.06 | $4.39 | $4.50 | $4.50 | 1,901,097 |
| 2016-05-04 | $5.18 | $5.46 | $5.18 | $5.33 | $5.33 | 778,370 |
| 2016-05-03 | $5.29 | $5.33 | $5.10 | $5.26 | $5.26 | 421,356 |
| 2016-05-02 | $5.28 | $5.34 | $5.13 | $5.34 | $5.34 | 345,819 |
| 2016-04-29 | $5.44 | $5.56 | $5.31 | $5.31 | $5.31 | 365,809 |
| 2016-04-28 | $5.44 | $5.58 | $5.42 | $5.43 | $5.43 | 301,149 |
| 2016-04-27 | $5.50 | $5.52 | $5.35 | $5.46 | $5.46 | 338,170 |
| 2016-04-26 | $5.17 | $5.45 | $5.17 | $5.43 | $5.43 | 537,098 |
| 2016-04-25 | $5.32 | $5.40 | $5.10 | $5.12 | $5.12 | 471,877 |
| 2016-04-22 | $5.26 | $5.42 | $5.23 | $5.30 | $5.30 | 317,353 |
| 2016-04-21 | $5.30 | $5.34 | $5.17 | $5.24 | $5.24 | 376,960 |
| 2016-04-20 | $5.41 | $5.43 | $5.29 | $5.32 | $5.32 | 307,881 |
| 2016-04-19 | $5.48 | $5.58 | $5.32 | $5.39 | $5.39 | 392,561 |
| 2016-04-18 | $5.31 | $5.47 | $5.24 | $5.41 | $5.41 | 596,326 |
| 2016-04-15 | $5.01 | $5.40 | $4.95 | $5.30 | $5.30 | 642,531 |
| 2016-04-14 | $5.09 | $5.21 | $5.05 | $5.06 | $5.06 | 388,416 |
| 2016-04-13 | $4.90 | $5.05 | $4.84 | $5.05 | $5.05 | 480,971 |
| 2016-04-12 | $4.93 | $4.95 | $4.82 | $4.89 | $4.89 | 607,960 |
| 2016-04-11 | $4.91 | $4.99 | $4.84 | $4.91 | $4.91 | 437,607 |
| 2016-04-08 | $4.85 | $4.98 | $4.82 | $4.93 | $4.93 | 276,925 |
| 2016-04-07 | $4.94 | $4.99 | $4.81 | $4.85 | $4.85 | 514,594 |
| 2016-04-06 | $4.89 | $5.00 | $4.81 | $5.00 | $5.00 | 413,355 |
| 2016-04-05 | $4.81 | $5.01 | $4.80 | $4.90 | $4.90 | 412,017 |
| 2016-04-04 | $5.10 | $5.10 | $4.86 | $4.88 | $4.88 | 437,684 |
| 2016-04-01 | $4.90 | $5.12 | $4.81 | $5.04 | $5.04 | 724,167 |
| 2016-03-31 | $4.97 | $4.97 | $4.77 | $4.95 | $4.95 | 588,671 |
| 2016-03-30 | $4.94 | $5.00 | $4.83 | $4.98 | $4.98 | 554,400 |
| 2016-03-29 | $4.67 | $4.97 | $4.50 | $4.88 | $4.88 | 1,010,670 |
| 2016-03-28 | $4.58 | $4.78 | $4.54 | $4.67 | $4.67 | 812,317 |
| 2016-03-24 | $4.26 | $4.58 | $4.03 | $4.55 | $4.55 | 799,744 |
| 2016-03-23 | $4.56 | $4.64 | $4.33 | $4.34 | $4.34 | 492,958 |
| 2016-03-22 | $4.54 | $4.67 | $4.51 | $4.60 | $4.60 | 624,570 |
| 2016-03-21 | $4.55 | $4.70 | $4.47 | $4.53 | $4.53 | 623,714 |
| 2016-03-18 | $4.50 | $4.65 | $4.50 | $4.55 | $4.55 | 814,653 |
| 2016-03-17 | $4.39 | $4.52 | $4.28 | $4.47 | $4.47 | 775,646 |
| 2016-03-16 | $4.26 | $4.46 | $4.26 | $4.39 | $4.39 | 537,941 |
| 2016-03-15 | $4.46 | $4.46 | $4.25 | $4.30 | $4.30 | 468,873 |
| 2016-03-14 | $4.20 | $4.49 | $4.14 | $4.42 | $4.42 | 711,549 |
| 2016-03-11 | $3.99 | $4.47 | $3.95 | $4.19 | $4.19 | 1,933,922 |
| 2016-03-10 | $3.80 | $3.85 | $3.61 | $3.68 | $3.68 | 445,307 |
| 2016-03-09 | $3.75 | $3.84 | $3.69 | $3.79 | $3.79 | 238,043 |
| 2016-03-08 | $4.10 | $4.10 | $3.69 | $3.72 | $3.72 | 464,959 |
| 2016-03-07 | $3.91 | $4.10 | $3.87 | $3.99 | $3.99 | 538,203 |
| 2016-03-04 | $3.70 | $3.95 | $3.61 | $3.87 | $3.87 | 394,760 |
| 2016-03-03 | $3.66 | $3.80 | $3.59 | $3.69 | $3.69 | 360,684 |
| 2016-03-02 | $3.56 | $3.68 | $3.55 | $3.66 | $3.66 | 297,543 |
| 2016-03-01 | $3.40 | $3.58 | $3.40 | $3.54 | $3.54 | 480,729 |
| 2016-02-29 | $3.26 | $3.44 | $3.26 | $3.34 | $3.34 | 391,010 |
| 2016-02-26 | $3.21 | $3.36 | $3.20 | $3.26 | $3.26 | 312,189 |
| 2016-02-25 | $3.28 | $3.36 | $3.14 | $3.19 | $3.19 | 227,553 |
| 2016-02-24 | $3.10 | $3.31 | $3.06 | $3.28 | $3.28 | 364,862 |
| 2016-02-23 | $3.25 | $3.33 | $3.11 | $3.15 | $3.15 | 304,731 |
| 2016-02-22 | $3.21 | $3.36 | $3.21 | $3.25 | $3.25 | 295,066 |
| 2016-02-19 | $3.17 | $3.19 | $3.06 | $3.17 | $3.17 | 220,788 |
| 2016-02-18 | $3.31 | $3.39 | $3.11 | $3.17 | $3.17 | 295,001 |
| 2016-02-17 | $3.15 | $3.45 | $3.14 | $3.28 | $3.28 | 449,830 |
| 2016-02-16 | $3.11 | $3.17 | $3.06 | $3.11 | $3.11 | 487,387 |
| 2016-02-12 | $3.13 | $3.20 | $3.05 | $3.06 | $3.06 | 284,938 |
| 2016-02-11 | $3.15 | $3.18 | $3.00 | $3.12 | $3.12 | 309,323 |
| 2016-02-10 | $3.12 | $3.28 | $3.12 | $3.19 | $3.19 | 267,483 |
| 2016-02-09 | $3.13 | $3.20 | $3.03 | $3.12 | $3.12 | 315,223 |
| 2016-02-08 | $3.13 | $3.18 | $3.04 | $3.16 | $3.16 | 255,783 |
| 2016-02-05 | $3.30 | $3.30 | $3.11 | $3.19 | $3.19 | 370,472 |
| 2016-02-04 | $3.06 | $3.32 | $3.06 | $3.31 | $3.31 | 399,586 |
| 2016-02-03 | $3.07 | $3.10 | $2.98 | $3.04 | $3.04 | 305,827 |
| 2016-02-02 | $3.17 | $3.18 | $2.99 | $3.03 | $3.03 | 358,211 |
| 2016-02-01 | $3.15 | $3.24 | $3.12 | $3.21 | $3.21 | 200,773 |
| 2016-01-29 | $3.03 | $3.25 | $3.02 | $3.19 | $3.19 | 352,820 |
| 2016-01-28 | $3.08 | $3.15 | $2.99 | $3.02 | $3.02 | 299,900 |
| 2016-01-27 | $3.00 | $3.11 | $2.92 | $3.07 | $3.07 | 470,184 |
| 2016-01-26 | $3.12 | $3.18 | $2.97 | $2.99 | $2.99 | 834,260 |
| 2016-01-25 | $3.22 | $3.28 | $3.02 | $3.10 | $3.10 | 817,529 |
| 2016-01-22 | $3.20 | $3.26 | $3.12 | $3.26 | $3.26 | 399,475 |
| 2016-01-21 | $3.12 | $3.23 | $3.07 | $3.09 | $3.09 | 398,253 |
| 2016-01-20 | $3.00 | $3.15 | $2.80 | $3.10 | $3.10 | 956,299 |
| 2016-01-19 | $3.18 | $3.20 | $3.01 | $3.05 | $3.05 | 570,915 |
| 2016-01-15 | $3.05 | $3.17 | $3.00 | $3.16 | $3.16 | 480,076 |
| 2016-01-14 | $3.15 | $3.24 | $3.06 | $3.12 | $3.12 | 506,817 |
| 2016-01-13 | $3.31 | $3.37 | $3.01 | $3.15 | $3.15 | 491,749 |
| 2016-01-12 | $3.37 | $3.43 | $3.21 | $3.25 | $3.25 | 606,301 |
| 2016-01-11 | $3.50 | $3.51 | $3.31 | $3.37 | $3.37 | 595,633 |
| 2016-01-08 | $3.62 | $3.65 | $3.50 | $3.51 | $3.51 | 426,352 |
| 2016-01-07 | $3.78 | $3.82 | $3.20 | $3.62 | $3.62 | 1,110,850 |
| 2016-01-06 | $3.94 | $4.03 | $3.82 | $3.88 | $3.88 | 421,904 |
| 2016-01-05 | $4.06 | $4.10 | $3.80 | $3.97 | $3.97 | 539,036 |
| 2016-01-04 | $4.05 | $4.15 | $3.95 | $4.07 | $4.07 | 693,623 |
| 2015-12-31 | $3.97 | $4.11 | $3.94 | $4.10 | $4.10 | 490,053 |
| 2015-12-30 | $4.08 | $4.12 | $3.96 | $4.01 | $4.01 | 287,086 |
| 2015-12-29 | $4.03 | $4.13 | $4.01 | $4.09 | $4.09 | 298,829 |
| 2015-12-28 | $4.11 | $4.16 | $3.90 | $4.01 | $4.01 | 613,672 |
| 2015-12-24 | $4.13 | $4.20 | $4.11 | $4.16 | $4.16 | 116,445 |
| 2015-12-23 | $4.15 | $4.22 | $4.12 | $4.15 | $4.15 | 250,967 |
| 2015-12-22 | $4.17 | $4.20 | $4.09 | $4.15 | $4.15 | 428,411 |
| 2015-12-21 | $4.11 | $4.18 | $4.01 | $4.18 | $4.18 | 395,878 |
| 2015-12-18 | $4.09 | $4.14 | $3.98 | $4.05 | $4.05 | 626,989 |
| 2015-12-17 | $4.12 | $4.18 | $4.03 | $4.11 | $4.11 | 484,768 |
| 2015-12-16 | $3.95 | $4.14 | $3.94 | $4.12 | $4.12 | 605,734 |
| 2015-12-15 | $3.65 | $3.94 | $3.65 | $3.93 | $3.93 | 855,083 |
| 2015-12-14 | $3.91 | $3.92 | $3.64 | $3.66 | $3.66 | 628,594 |
| 2015-12-11 | $4.06 | $4.10 | $3.77 | $3.81 | $3.81 | 563,771 |
| 2015-12-10 | $3.82 | $4.01 | $3.77 | $3.99 | $3.99 | 613,726 |
| 2015-12-09 | $3.75 | $3.89 | $3.71 | $3.85 | $3.85 | 859,545 |
| 2015-12-08 | $3.92 | $4.00 | $3.68 | $3.73 | $3.73 | 1,089,399 |
| 2015-12-07 | $4.17 | $4.23 | $3.89 | $4.00 | $4.00 | 921,304 |
| 2015-12-04 | $4.23 | $4.29 | $4.00 | $4.19 | $4.19 | 1,382,917 |
| 2015-12-03 | $4.42 | $4.52 | $4.24 | $4.25 | $4.25 | 784,039 |
| 2015-12-02 | $4.51 | $4.52 | $4.26 | $4.35 | $4.35 | 890,854 |
| 2015-12-01 | $4.63 | $4.71 | $4.53 | $4.57 | $4.57 | 463,923 |
| 2015-11-30 | $4.64 | $4.70 | $4.58 | $4.65 | $4.65 | 699,034 |
| 2015-11-27 | $4.66 | $4.70 | $4.60 | $4.64 | $4.64 | 288,754 |
| 2015-11-25 | $4.57 | $4.82 | $4.55 | $4.68 | $4.68 | 812,691 |
| 2015-11-24 | $4.55 | $4.61 | $4.41 | $4.59 | $4.59 | 725,137 |
| 2015-11-23 | $4.80 | $4.80 | $4.48 | $4.56 | $4.56 | 1,013,187 |
| 2015-11-20 | $4.57 | $4.67 | $4.57 | $4.64 | $4.64 | 537,721 |
| 2015-11-19 | $4.65 | $4.71 | $4.50 | $4.57 | $4.57 | 571,757 |
| 2015-11-18 | $4.69 | $4.69 | $4.55 | $4.64 | $4.64 | 625,564 |
| 2015-11-17 | $4.81 | $4.81 | $4.56 | $4.61 | $4.61 | 664,556 |
| 2015-11-16 | $4.83 | $4.87 | $4.65 | $4.73 | $4.73 | 679,234 |
| 2015-11-13 | $4.73 | $4.89 | $4.65 | $4.68 | $4.68 | 583,150 |
| 2015-11-12 | $4.90 | $4.95 | $4.76 | $4.78 | $4.78 | 715,644 |
| 2015-11-11 | $5.09 | $5.09 | $4.94 | $4.95 | $4.95 | 640,458 |
| 2015-11-10 | $5.08 | $5.19 | $4.88 | $4.98 | $4.98 | 596,662 |
| 2015-11-09 | $5.28 | $5.30 | $4.96 | $5.04 | $5.04 | 1,215,311 |
| 2015-11-06 | $5.12 | $5.12 | $4.42 | $4.88 | $4.88 | 2,074,606 |
| 2015-11-05 | $5.21 | $5.32 | $4.95 | $5.01 | $5.01 | 921,438 |
| 2015-11-04 | $5.06 | $5.14 | $5.00 | $5.05 | $5.05 | 737,367 |
| 2015-11-03 | $5.15 | $5.17 | $5.02 | $5.03 | $5.03 | 657,919 |
| 2015-11-02 | $5.05 | $5.18 | $5.00 | $5.11 | $5.11 | 610,535 |
| 2015-10-30 | $4.99 | $5.15 | $4.96 | $4.99 | $4.99 | 729,754 |
| 2015-10-29 | $4.97 | $5.29 | $4.93 | $4.95 | $4.95 | 600,442 |
| 2015-10-28 | $4.84 | $5.38 | $4.76 | $4.93 | $4.93 | 1,321,279 |
| 2015-10-27 | $4.68 | $4.69 | $4.54 | $4.63 | $4.63 | 310,365 |
| 2015-10-26 | $4.81 | $4.81 | $4.61 | $4.72 | $4.72 | 253,851 |
| 2015-10-23 | $4.98 | $4.99 | $4.73 | $4.79 | $4.79 | 338,401 |
| 2015-10-22 | $4.65 | $5.00 | $4.63 | $4.86 | $4.86 | 706,714 |
| 2015-10-21 | $4.98 | $5.02 | $4.53 | $4.54 | $4.54 | 767,708 |
| 2015-10-20 | $4.12 | $4.75 | $4.10 | $4.66 | $4.66 | 1,621,771 |
| 2015-10-19 | $4.10 | $4.19 | $4.06 | $4.11 | $4.11 | 298,132 |
| 2015-10-16 | $4.21 | $4.22 | $4.06 | $4.12 | $4.12 | 331,919 |
| 2015-10-15 | $4.09 | $4.22 | $4.07 | $4.22 | $4.22 | 235,161 |
| 2015-10-14 | $4.17 | $4.18 | $4.06 | $4.10 | $4.10 | 234,178 |
| 2015-10-13 | $4.30 | $4.38 | $4.12 | $4.14 | $4.14 | 364,599 |
| 2015-10-12 | $4.37 | $4.43 | $4.27 | $4.34 | $4.34 | 304,918 |
| 2015-10-09 | $4.29 | $4.40 | $4.25 | $4.36 | $4.36 | 617,445 |
| 2015-10-08 | $4.25 | $4.36 | $4.20 | $4.25 | $4.25 | 561,001 |
| 2015-10-07 | $4.54 | $4.60 | $4.27 | $4.27 | $4.27 | 418,746 |
| 2015-10-06 | $4.47 | $4.59 | $4.41 | $4.52 | $4.52 | 332,800 |
| 2015-10-05 | $4.18 | $4.57 | $4.18 | $4.42 | $4.42 | 598,816 |
| 2015-10-02 | $4.03 | $4.13 | $3.77 | $4.12 | $4.12 | 1,210,901 |
| 2015-10-01 | $4.22 | $4.28 | $4.04 | $4.05 | $4.05 | 300,215 |
| 2015-09-30 | $4.30 | $4.38 | $4.19 | $4.22 | $4.22 | 412,061 |
| 2015-09-29 | $4.41 | $4.41 | $4.20 | $4.23 | $4.23 | 461,715 |
| 2015-09-28 | $4.42 | $4.50 | $4.34 | $4.40 | $4.40 | 343,973 |
| 2015-09-25 | $4.38 | $4.57 | $4.34 | $4.47 | $4.47 | 639,785 |
| 2015-09-24 | $4.20 | $4.34 | $4.06 | $4.34 | $4.34 | 477,876 |
| 2015-09-23 | $4.13 | $4.18 | $3.91 | $4.14 | $4.14 | 546,674 |
| 2015-09-22 | $4.12 | $4.24 | $4.07 | $4.10 | $4.10 | 228,233 |
| 2015-09-21 | $4.26 | $4.27 | $4.15 | $4.21 | $4.21 | 260,641 |
| 2015-09-18 | $4.33 | $4.37 | $4.12 | $4.19 | $4.19 | 575,041 |
| 2015-09-17 | $4.40 | $4.52 | $4.36 | $4.41 | $4.41 | 168,439 |
| 2015-09-16 | $4.31 | $4.44 | $4.29 | $4.43 | $4.43 | 215,528 |
| 2015-09-15 | $4.26 | $4.30 | $4.21 | $4.29 | $4.29 | 241,180 |
| 2015-09-14 | $4.45 | $4.51 | $4.19 | $4.23 | $4.23 | 335,666 |
| 2015-09-11 | $4.51 | $4.59 | $4.41 | $4.46 | $4.46 | 234,224 |
| 2015-09-10 | $4.59 | $4.64 | $4.48 | $4.56 | $4.56 | 287,611 |
| 2015-09-09 | $4.68 | $4.72 | $4.56 | $4.59 | $4.59 | 284,087 |
| 2015-09-08 | $4.53 | $4.74 | $4.49 | $4.67 | $4.67 | 271,261 |
| 2015-09-04 | $4.51 | $4.58 | $4.42 | $4.47 | $4.47 | 446,167 |
| 2015-09-03 | $4.66 | $4.79 | $4.53 | $4.57 | $4.57 | 434,907 |
| 2015-09-02 | $4.55 | $4.72 | $4.41 | $4.66 | $4.66 | 515,800 |
Kratos Defense & Security Solutions Inc (KTOS) News Headlines
.jpg)
More gains are ahead for this defense stock, according to the charts
This stock is well positioned in two specific areas of commercial aerospace and industrial gas turbines.
cnbc.com March 25, 2025Recent Kratos Defense & Security Solutions Inc (KTOS) News
Similar Companies to Kratos Defense & Security Solutions Inc (KTOS) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |