Model N Inc (MODN) Exchange: NYSE
Data as of Aug. 19, 2025
$30.00 ($0.00) 0.00%
Model N Inc - Daily Information
Click for more stock information on Model N Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $30.00 |
| Previous Close | $30.00 |
| High | $30.00 |
| Low | $30.00 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.00 |
| Adjusted High | $30.00 |
| Adjusted Low | $30.00 |
About Model N Inc (MODN)
Model N Inc is a revenue management platform that helps businesses make the most of revenue opportunities. The company was founded in 1999 and went public in 2012. Model N's headquarters is located in Redwood City, California. Model N provides revenue optimization solutions to life science, technology and manufacturing companies. The company was initially created to allow pharmaceutical companies to manage a variety of pricing rules, contracts, discounts and rebates as well as to ensure regulatory compliance. Over its 20-year history, Model N has evolved to serve a much wider range of customers, including leading semiconductor, electronics and medical device companies. Model N's Revenue Management Platform enables customers to optimize pricing, improve contracting and increase gross margins, accelerate revenue recognition and reduce compliance risks. The platform also provides inventory planning, order management and customer support to ensure a seamless customer experience. Model N currently serves more than 700 customers across five continents, including many Fortune 500 companies. The company currently employs over 500 people worldwide.
Invest in Model N Inc (MODN)
Historical Stock Data for Model N Inc (MODN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-26 | $29.98 | $30.00 | $29.97 | $30.00 | $30.00 | 1,508,204 |
| 2024-06-25 | $29.98 | $29.99 | $29.96 | $29.97 | $29.97 | 2,368,743 |
| 2024-06-24 | $29.96 | $29.99 | $29.96 | $29.98 | $29.98 | 1,246,877 |
| 2024-06-21 | $29.97 | $29.99 | $29.95 | $29.96 | $29.96 | 1,307,452 |
| 2024-06-20 | $29.93 | $29.97 | $29.93 | $29.95 | $29.95 | 3,588,159 |
| 2024-06-18 | $29.94 | $29.94 | $29.92 | $29.92 | $29.92 | 1,414,524 |
| 2024-06-17 | $29.93 | $29.95 | $29.92 | $29.92 | $29.92 | 387,679 |
| 2024-06-14 | $29.90 | $29.95 | $29.89 | $29.92 | $29.92 | 403,581 |
| 2024-06-13 | $29.90 | $29.93 | $29.90 | $29.91 | $29.91 | 303,327 |
| 2024-06-12 | $29.93 | $29.94 | $29.90 | $29.91 | $29.91 | 579,422 |
| 2024-06-11 | $29.90 | $29.93 | $29.90 | $29.91 | $29.91 | 1,267,104 |
| 2024-06-10 | $29.90 | $29.92 | $29.89 | $29.90 | $29.90 | 482,057 |
| 2024-06-07 | $29.91 | $29.91 | $29.89 | $29.90 | $29.90 | 242,833 |
| 2024-06-06 | $29.90 | $29.92 | $29.88 | $29.89 | $29.89 | 385,393 |
| 2024-06-05 | $29.89 | $29.93 | $29.88 | $29.91 | $29.91 | 393,982 |
| 2024-06-04 | $29.89 | $29.89 | $29.87 | $29.87 | $29.87 | 460,645 |
| 2024-06-03 | $29.91 | $29.91 | $29.86 | $29.87 | $29.87 | 592,108 |
| 2024-05-31 | $29.89 | $29.89 | $29.86 | $29.89 | $29.89 | 766,212 |
| 2024-05-30 | $29.88 | $29.89 | $29.86 | $29.87 | $29.87 | 395,338 |
| 2024-05-29 | $29.84 | $29.91 | $29.84 | $29.90 | $29.90 | 607,305 |
| 2024-05-28 | $29.84 | $29.87 | $29.84 | $29.84 | $29.84 | 720,657 |
| 2024-05-24 | $29.84 | $29.88 | $29.81 | $29.84 | $29.84 | 602,707 |
| 2024-05-23 | $29.83 | $29.86 | $29.83 | $29.84 | $29.84 | 450,479 |
| 2024-05-22 | $29.81 | $29.88 | $29.81 | $29.82 | $29.82 | 498,660 |
| 2024-05-21 | $29.81 | $29.84 | $29.80 | $29.82 | $29.82 | 244,013 |
| 2024-05-20 | $29.78 | $29.88 | $29.78 | $29.85 | $29.85 | 763,095 |
| 2024-05-17 | $29.79 | $29.82 | $29.78 | $29.80 | $29.80 | 616,350 |
| 2024-05-16 | $29.79 | $29.82 | $29.78 | $29.78 | $29.78 | 615,067 |
| 2024-05-15 | $29.80 | $29.82 | $29.78 | $29.78 | $29.78 | 456,003 |
| 2024-05-14 | $29.77 | $29.80 | $29.76 | $29.76 | $29.76 | 405,675 |
| 2024-05-13 | $29.80 | $29.84 | $29.76 | $29.76 | $29.76 | 366,735 |
| 2024-05-10 | $29.77 | $29.81 | $29.75 | $29.78 | $29.78 | 253,140 |
| 2024-05-09 | $29.77 | $29.78 | $29.72 | $29.75 | $29.75 | 1,003,565 |
| 2024-05-08 | $29.73 | $29.80 | $29.72 | $29.76 | $29.76 | 436,603 |
| 2024-05-07 | $29.76 | $29.81 | $29.70 | $29.77 | $29.77 | 944,007 |
| 2024-05-06 | $29.80 | $29.82 | $29.67 | $29.69 | $29.69 | 1,080,846 |
| 2024-05-03 | $29.79 | $29.82 | $29.75 | $29.81 | $29.81 | 727,996 |
| 2024-05-02 | $29.78 | $29.80 | $29.70 | $29.74 | $29.74 | 302,249 |
| 2024-05-01 | $29.66 | $29.75 | $29.65 | $29.70 | $29.70 | 751,260 |
| 2024-04-30 | $29.63 | $29.71 | $29.61 | $29.65 | $29.65 | 449,780 |
| 2024-04-29 | $29.69 | $29.75 | $29.64 | $29.66 | $29.66 | 682,088 |
| 2024-04-26 | $29.67 | $29.69 | $29.64 | $29.64 | $29.64 | 438,600 |
| 2024-04-25 | $29.66 | $29.71 | $29.62 | $29.62 | $29.62 | 1,335,465 |
| 2024-04-24 | $29.70 | $29.76 | $29.64 | $29.65 | $29.65 | 776,129 |
| 2024-04-23 | $29.71 | $29.71 | $29.60 | $29.65 | $29.65 | 1,130,880 |
| 2024-04-22 | $29.67 | $29.80 | $29.56 | $29.56 | $29.56 | 1,214,955 |
| 2024-04-19 | $29.77 | $29.85 | $29.58 | $29.62 | $29.62 | 1,634,341 |
| 2024-04-18 | $29.84 | $29.85 | $29.75 | $29.77 | $29.77 | 1,054,259 |
| 2024-04-17 | $29.74 | $29.82 | $29.71 | $29.80 | $29.80 | 840,988 |
| 2024-04-16 | $29.65 | $29.85 | $29.65 | $29.65 | $29.65 | 1,442,970 |
| 2024-04-15 | $29.73 | $29.75 | $29.64 | $29.65 | $29.65 | 889,181 |
| 2024-04-12 | $29.76 | $29.80 | $29.71 | $29.72 | $29.72 | 1,298,585 |
| 2024-04-11 | $29.70 | $29.85 | $29.65 | $29.83 | $29.83 | 961,948 |
| 2024-04-10 | $29.68 | $29.74 | $29.62 | $29.66 | $29.66 | 4,243,376 |
| 2024-04-09 | $29.82 | $29.85 | $29.68 | $29.70 | $29.70 | 3,400,735 |
| 2024-04-08 | $29.84 | $30.50 | $29.74 | $29.82 | $29.82 | 8,640,688 |
| 2024-04-05 | $26.68 | $27.18 | $26.68 | $27.09 | $27.09 | 215,147 |
| 2024-04-04 | $27.34 | $27.51 | $26.71 | $26.82 | $26.82 | 152,869 |
| 2024-04-03 | $26.84 | $27.39 | $26.84 | $27.01 | $27.01 | 332,630 |
| 2024-04-02 | $27.29 | $27.48 | $27.04 | $27.11 | $27.11 | 153,187 |
| 2024-04-01 | $28.55 | $28.55 | $27.49 | $27.66 | $27.66 | 206,771 |
| 2024-03-28 | $27.70 | $28.54 | $27.66 | $28.47 | $28.47 | 208,651 |
| 2024-03-27 | $27.82 | $28.40 | $27.61 | $27.66 | $27.66 | 330,850 |
| 2024-03-26 | $27.87 | $27.89 | $27.00 | $27.50 | $27.50 | 334,351 |
| 2024-03-25 | $27.03 | $27.65 | $26.86 | $27.50 | $27.50 | 327,042 |
| 2024-03-22 | $26.87 | $27.25 | $26.70 | $27.01 | $27.01 | 189,085 |
| 2024-03-21 | $26.34 | $26.90 | $26.34 | $26.75 | $26.75 | 329,792 |
| 2024-03-20 | $26.00 | $26.70 | $25.99 | $26.30 | $26.30 | 183,888 |
| 2024-03-19 | $25.46 | $26.17 | $25.34 | $25.97 | $25.97 | 165,610 |
| 2024-03-18 | $25.32 | $25.78 | $25.02 | $25.55 | $25.55 | 180,884 |
| 2024-03-15 | $24.86 | $25.45 | $24.69 | $25.42 | $25.42 | 301,330 |
| 2024-03-14 | $25.63 | $25.69 | $24.99 | $25.01 | $25.01 | 392,135 |
| 2024-03-13 | $25.21 | $25.79 | $25.21 | $25.73 | $25.73 | 387,775 |
| 2024-03-12 | $25.34 | $25.57 | $25.03 | $25.29 | $25.29 | 228,927 |
| 2024-03-11 | $24.89 | $25.38 | $24.88 | $25.31 | $25.31 | 263,570 |
| 2024-03-08 | $25.00 | $25.41 | $24.89 | $25.05 | $25.05 | 599,947 |
| 2024-03-07 | $24.76 | $25.00 | $24.47 | $24.86 | $24.86 | 183,851 |
| 2024-03-06 | $24.18 | $24.60 | $23.95 | $24.59 | $24.59 | 213,665 |
| 2024-03-05 | $24.51 | $24.54 | $23.58 | $23.84 | $23.84 | 188,584 |
| 2024-03-04 | $24.45 | $24.92 | $24.18 | $24.74 | $24.74 | 142,235 |
| 2024-03-01 | $24.56 | $24.60 | $24.22 | $24.34 | $24.34 | 194,204 |
| 2024-02-29 | $24.92 | $25.23 | $24.40 | $24.56 | $24.56 | 327,158 |
| 2024-02-28 | $25.01 | $25.22 | $24.54 | $24.56 | $24.56 | 144,606 |
| 2024-02-27 | $25.28 | $25.38 | $25.17 | $25.18 | $25.18 | 251,386 |
| 2024-02-26 | $25.21 | $25.50 | $24.92 | $25.15 | $25.15 | 201,483 |
| 2024-02-23 | $24.82 | $25.74 | $24.64 | $25.30 | $25.30 | 179,556 |
| 2024-02-22 | $25.27 | $25.62 | $24.65 | $24.75 | $24.75 | 437,342 |
| 2024-02-21 | $25.03 | $25.24 | $24.52 | $25.05 | $25.05 | 211,993 |
| 2024-02-20 | $25.28 | $26.00 | $25.24 | $25.34 | $25.34 | 268,839 |
| 2024-02-16 | $27.23 | $27.23 | $25.77 | $25.77 | $25.77 | 405,837 |
| 2024-02-15 | $27.01 | $27.65 | $26.93 | $27.47 | $27.47 | 205,691 |
| 2024-02-14 | $26.87 | $27.04 | $26.50 | $26.84 | $26.84 | 268,945 |
| 2024-02-13 | $26.34 | $26.90 | $26.22 | $26.43 | $26.43 | 265,331 |
| 2024-02-12 | $27.80 | $28.28 | $27.45 | $27.46 | $27.46 | 340,003 |
| 2024-02-09 | $28.27 | $28.38 | $27.35 | $27.72 | $27.72 | 332,618 |
| 2024-02-08 | $26.72 | $28.22 | $26.53 | $28.15 | $28.15 | 564,274 |
| 2024-02-07 | $25.02 | $27.94 | $24.27 | $26.80 | $26.80 | 563,794 |
| 2024-02-06 | $27.31 | $27.61 | $26.86 | $26.96 | $26.96 | 220,106 |
| 2024-02-05 | $27.25 | $27.52 | $27.06 | $27.33 | $27.33 | 286,624 |
| 2024-02-02 | $26.81 | $27.74 | $26.81 | $27.58 | $27.58 | 238,180 |
| 2024-02-01 | $27.13 | $27.66 | $26.76 | $27.20 | $27.20 | 219,280 |
| 2024-01-31 | $27.39 | $27.86 | $26.93 | $26.95 | $26.95 | 203,278 |
| 2024-01-30 | $27.88 | $28.10 | $27.49 | $27.60 | $27.60 | 137,084 |
| 2024-01-29 | $27.68 | $28.14 | $27.64 | $28.05 | $28.05 | 149,824 |
| 2024-01-26 | $28.37 | $28.51 | $27.66 | $27.68 | $27.68 | 147,992 |
| 2024-01-25 | $29.01 | $29.05 | $28.09 | $28.15 | $28.15 | 234,334 |
| 2024-01-24 | $28.84 | $29.08 | $28.52 | $28.62 | $28.62 | 253,888 |
| 2024-01-23 | $28.44 | $28.57 | $28.16 | $28.46 | $28.46 | 234,326 |
| 2024-01-22 | $28.16 | $28.56 | $27.80 | $28.14 | $28.14 | 246,864 |
| 2024-01-19 | $27.10 | $27.84 | $26.87 | $27.78 | $27.78 | 231,217 |
| 2024-01-18 | $27.11 | $27.11 | $26.70 | $27.03 | $27.03 | 322,241 |
| 2024-01-17 | $26.94 | $27.53 | $26.74 | $26.82 | $26.82 | 417,033 |
| 2024-01-16 | $26.76 | $27.27 | $26.59 | $27.26 | $27.26 | 208,159 |
| 2024-01-12 | $27.25 | $27.50 | $26.82 | $27.05 | $27.05 | 228,506 |
| 2024-01-11 | $27.13 | $27.35 | $26.39 | $27.03 | $27.03 | 291,491 |
| 2024-01-10 | $26.75 | $27.03 | $26.63 | $27.02 | $27.02 | 251,648 |
| 2024-01-09 | $26.54 | $27.08 | $26.37 | $26.74 | $26.74 | 536,776 |
| 2024-01-08 | $25.39 | $26.79 | $25.35 | $26.77 | $26.77 | 317,614 |
| 2024-01-05 | $24.56 | $25.43 | $24.56 | $25.35 | $25.35 | 308,279 |
| 2024-01-04 | $24.65 | $25.27 | $24.44 | $24.95 | $24.95 | 326,699 |
| 2024-01-03 | $25.56 | $25.56 | $24.38 | $24.40 | $24.40 | 417,509 |
| 2024-01-02 | $26.75 | $26.75 | $25.81 | $25.82 | $25.82 | 336,479 |
| 2023-12-29 | $27.76 | $27.87 | $26.93 | $26.93 | $26.93 | 259,885 |
| 2023-12-28 | $27.73 | $27.95 | $27.60 | $27.78 | $27.78 | 224,982 |
| 2023-12-27 | $27.55 | $27.91 | $27.35 | $27.80 | $27.80 | 217,547 |
| 2023-12-26 | $27.07 | $27.67 | $26.98 | $27.57 | $27.57 | 221,048 |
| 2023-12-22 | $26.42 | $27.20 | $26.42 | $27.17 | $27.17 | 327,313 |
| 2023-12-21 | $25.66 | $26.59 | $25.45 | $26.30 | $26.30 | 286,411 |
| 2023-12-20 | $25.32 | $25.89 | $25.13 | $25.36 | $25.36 | 408,009 |
| 2023-12-19 | $25.29 | $25.54 | $25.10 | $25.45 | $25.45 | 207,695 |
| 2023-12-18 | $24.96 | $25.04 | $24.35 | $24.58 | $24.58 | 345,781 |
| 2023-12-15 | $23.96 | $25.16 | $23.70 | $25.03 | $25.03 | 842,789 |
| 2023-12-14 | $24.06 | $24.51 | $22.71 | $23.70 | $23.70 | 883,106 |
| 2023-12-13 | $21.72 | $23.61 | $21.43 | $23.59 | $23.59 | 958,312 |
| 2023-12-12 | $22.38 | $22.63 | $22.10 | $22.40 | $22.40 | 408,503 |
| 2023-12-11 | $22.80 | $22.95 | $21.96 | $22.30 | $22.30 | 499,413 |
| 2023-12-08 | $22.67 | $23.11 | $22.42 | $22.80 | $22.80 | 182,985 |
| 2023-12-07 | $23.28 | $23.37 | $22.63 | $22.74 | $22.74 | 179,199 |
| 2023-12-06 | $23.44 | $23.60 | $23.09 | $23.37 | $23.37 | 245,740 |
| 2023-12-05 | $23.60 | $23.79 | $23.32 | $23.33 | $23.33 | 232,271 |
| 2023-12-04 | $23.64 | $24.00 | $23.25 | $23.74 | $23.74 | 403,577 |
| 2023-12-01 | $23.04 | $23.77 | $22.64 | $23.62 | $23.62 | 1,368,766 |
| 2023-11-30 | $23.17 | $23.17 | $22.61 | $22.95 | $22.95 | 341,744 |
| 2023-11-29 | $23.43 | $23.90 | $23.02 | $23.04 | $23.04 | 193,698 |
| 2023-11-28 | $23.36 | $23.46 | $23.06 | $23.10 | $23.10 | 138,263 |
| 2023-11-27 | $23.41 | $23.62 | $23.08 | $23.43 | $23.43 | 196,790 |
| 2023-11-24 | $23.55 | $23.89 | $23.55 | $23.57 | $23.57 | 109,765 |
| 2023-11-22 | $23.70 | $23.84 | $23.36 | $23.72 | $23.72 | 190,311 |
| 2023-11-21 | $24.19 | $24.23 | $23.19 | $23.40 | $23.40 | 274,633 |
| 2023-11-20 | $23.37 | $24.89 | $23.37 | $24.32 | $24.32 | 390,490 |
| 2023-11-17 | $23.03 | $23.60 | $22.74 | $23.52 | $23.52 | 311,556 |
| 2023-11-16 | $23.34 | $23.37 | $22.57 | $22.94 | $22.94 | 397,876 |
| 2023-11-15 | $23.51 | $23.82 | $23.23 | $23.27 | $23.27 | 318,850 |
| 2023-11-14 | $22.66 | $23.90 | $22.37 | $23.77 | $23.77 | 922,956 |
| 2023-11-13 | $21.69 | $22.72 | $21.69 | $22.01 | $22.01 | 688,682 |
| 2023-11-10 | $23.98 | $24.52 | $20.90 | $21.43 | $21.43 | 1,230,244 |
| 2023-11-09 | $25.50 | $25.82 | $25.02 | $25.36 | $25.36 | 463,436 |
| 2023-11-08 | $25.07 | $25.29 | $24.87 | $25.29 | $25.29 | 316,321 |
| 2023-11-07 | $25.43 | $25.61 | $24.85 | $25.09 | $25.09 | 228,351 |
| 2023-11-06 | $25.15 | $25.32 | $24.79 | $25.31 | $25.31 | 192,253 |
| 2023-11-03 | $24.95 | $25.37 | $24.85 | $25.11 | $25.11 | 227,096 |
| 2023-11-02 | $24.76 | $24.76 | $24.23 | $24.65 | $24.65 | 365,589 |
| 2023-11-01 | $24.10 | $24.37 | $23.90 | $24.31 | $24.31 | 232,549 |
| 2023-10-31 | $24.21 | $24.60 | $23.94 | $24.10 | $24.10 | 169,212 |
| 2023-10-30 | $24.03 | $24.16 | $23.65 | $24.03 | $24.03 | 272,470 |
| 2023-10-27 | $24.07 | $24.24 | $23.46 | $23.77 | $23.77 | 469,449 |
| 2023-10-26 | $23.85 | $24.63 | $23.70 | $24.11 | $24.11 | 563,887 |
| 2023-10-25 | $23.79 | $23.88 | $23.22 | $23.72 | $23.72 | 269,751 |
| 2023-10-24 | $24.00 | $24.22 | $23.34 | $23.94 | $23.94 | 207,818 |
| 2023-10-23 | $23.05 | $23.80 | $22.90 | $23.76 | $23.76 | 333,963 |
| 2023-10-20 | $23.21 | $23.21 | $22.77 | $23.12 | $23.12 | 320,586 |
| 2023-10-19 | $23.40 | $23.43 | $22.87 | $23.16 | $23.16 | 336,257 |
| 2023-10-18 | $23.16 | $23.45 | $22.87 | $23.44 | $23.44 | 171,652 |
| 2023-10-17 | $23.44 | $23.91 | $23.20 | $23.29 | $23.29 | 278,922 |
| 2023-10-16 | $23.14 | $23.74 | $23.07 | $23.63 | $23.63 | 386,282 |
| 2023-10-13 | $23.61 | $23.84 | $22.67 | $22.95 | $22.95 | 247,617 |
| 2023-10-12 | $24.50 | $24.50 | $23.44 | $23.65 | $23.65 | 490,638 |
| 2023-10-11 | $24.56 | $25.55 | $24.25 | $24.40 | $24.40 | 687,695 |
| 2023-10-10 | $23.59 | $24.70 | $23.51 | $24.42 | $24.42 | 374,035 |
| 2023-10-09 | $23.91 | $24.28 | $23.51 | $23.56 | $23.56 | 199,626 |
| 2023-10-06 | $23.47 | $24.13 | $23.23 | $24.04 | $24.04 | 362,794 |
| 2023-10-05 | $23.62 | $23.71 | $23.28 | $23.59 | $23.59 | 393,716 |
| 2023-10-04 | $23.79 | $23.83 | $23.31 | $23.62 | $23.62 | 346,888 |
| 2023-10-03 | $24.17 | $24.36 | $23.71 | $23.78 | $23.78 | 489,608 |
| 2023-10-02 | $24.38 | $24.58 | $23.95 | $24.27 | $24.27 | 318,108 |
| 2023-09-29 | $24.05 | $24.58 | $24.05 | $24.41 | $24.41 | 339,720 |
| 2023-09-28 | $24.29 | $24.50 | $23.92 | $23.93 | $23.93 | 302,976 |
| 2023-09-27 | $24.34 | $24.60 | $24.07 | $24.38 | $24.38 | 306,245 |
| 2023-09-26 | $24.85 | $25.22 | $24.00 | $24.11 | $24.11 | 608,662 |
| 2023-09-25 | $25.46 | $25.76 | $24.91 | $24.95 | $24.95 | 290,584 |
| 2023-09-22 | $25.98 | $26.27 | $25.47 | $25.52 | $25.52 | 232,236 |
| 2023-09-21 | $25.93 | $26.32 | $25.80 | $25.83 | $25.83 | 281,053 |
| 2023-09-20 | $26.31 | $27.05 | $26.17 | $26.19 | $26.19 | 255,664 |
| 2023-09-19 | $25.86 | $26.41 | $25.09 | $26.11 | $26.11 | 454,159 |
| 2023-09-18 | $25.89 | $26.04 | $25.59 | $25.90 | $25.90 | 220,182 |
| 2023-09-15 | $26.00 | $26.47 | $25.40 | $25.77 | $25.77 | 583,745 |
| 2023-09-14 | $25.98 | $26.41 | $25.82 | $25.97 | $25.97 | 1,115,517 |
| 2023-09-13 | $25.99 | $26.07 | $25.64 | $25.85 | $25.85 | 395,490 |
| 2023-09-12 | $25.92 | $26.09 | $25.62 | $25.95 | $25.95 | 275,085 |
| 2023-09-11 | $26.60 | $26.66 | $26.12 | $26.14 | $26.14 | 183,258 |
| 2023-09-08 | $26.78 | $26.97 | $26.36 | $26.45 | $26.45 | 148,790 |
| 2023-09-07 | $27.50 | $27.61 | $26.50 | $26.81 | $26.81 | 491,684 |
| 2023-09-06 | $26.84 | $27.85 | $26.68 | $27.79 | $27.79 | 397,125 |
| 2023-09-05 | $27.13 | $27.18 | $26.68 | $26.76 | $26.76 | 201,617 |
| 2023-09-01 | $26.91 | $27.50 | $26.82 | $27.36 | $27.36 | 227,919 |
| 2023-08-31 | $27.14 | $27.44 | $26.91 | $27.00 | $27.00 | 332,759 |
| 2023-08-30 | $27.17 | $27.39 | $26.92 | $27.07 | $27.07 | 133,874 |
| 2023-08-29 | $27.26 | $27.53 | $27.12 | $27.23 | $27.23 | 127,655 |
| 2023-08-28 | $27.41 | $27.93 | $27.01 | $27.38 | $27.38 | 192,149 |
| 2023-08-25 | $26.82 | $27.21 | $26.66 | $27.21 | $27.21 | 163,368 |
| 2023-08-24 | $27.47 | $27.57 | $26.69 | $26.80 | $26.80 | 138,800 |
| 2023-08-23 | $27.03 | $28.02 | $26.88 | $27.71 | $27.71 | 362,886 |
| 2023-08-22 | $27.95 | $27.95 | $26.75 | $26.79 | $26.79 | 402,595 |
| 2023-08-21 | $27.62 | $27.98 | $27.62 | $27.75 | $27.75 | 204,417 |
| 2023-08-18 | $27.75 | $28.12 | $27.75 | $27.79 | $27.79 | 139,550 |
| 2023-08-17 | $27.98 | $28.08 | $27.79 | $27.82 | $27.82 | 272,879 |
| 2023-08-16 | $28.64 | $28.64 | $27.60 | $28.07 | $28.07 | 479,032 |
| 2023-08-15 | $29.17 | $29.66 | $28.78 | $28.93 | $28.93 | 320,706 |
| 2023-08-14 | $28.96 | $29.58 | $28.71 | $29.06 | $29.06 | 171,418 |
| 2023-08-11 | $28.91 | $29.32 | $28.72 | $29.04 | $29.04 | 344,831 |
| 2023-08-10 | $28.32 | $29.46 | $28.10 | $29.01 | $29.01 | 435,150 |
| 2023-08-09 | $29.95 | $30.24 | $27.19 | $28.06 | $28.06 | 750,689 |
| 2023-08-08 | $32.21 | $32.47 | $31.57 | $31.87 | $31.87 | 182,174 |
| 2023-08-07 | $32.77 | $32.90 | $32.09 | $32.53 | $32.53 | 183,549 |
| 2023-08-04 | $32.68 | $33.25 | $32.51 | $32.72 | $32.72 | 147,462 |
| 2023-08-03 | $32.80 | $33.02 | $32.28 | $32.40 | $32.40 | 97,005 |
| 2023-08-02 | $32.92 | $33.55 | $32.05 | $32.88 | $32.88 | 150,768 |
| 2023-08-01 | $33.34 | $33.69 | $32.80 | $33.59 | $33.59 | 150,385 |
| 2023-07-31 | $32.54 | $33.33 | $32.54 | $33.32 | $33.32 | 165,673 |
| 2023-07-28 | $33.07 | $33.31 | $32.59 | $32.60 | $32.60 | 209,259 |
| 2023-07-27 | $33.51 | $33.67 | $32.78 | $32.89 | $32.89 | 172,066 |
| 2023-07-26 | $32.57 | $33.43 | $32.24 | $33.41 | $33.41 | 177,146 |
| 2023-07-25 | $33.90 | $33.90 | $32.03 | $32.57 | $32.57 | 686,327 |
| 2023-07-24 | $34.37 | $34.44 | $33.91 | $34.14 | $34.14 | 86,455 |
| 2023-07-21 | $34.75 | $34.75 | $34.00 | $34.17 | $34.17 | 181,174 |
| 2023-07-20 | $35.52 | $35.78 | $34.49 | $34.52 | $34.52 | 124,114 |
| 2023-07-19 | $35.21 | $35.70 | $35.06 | $35.59 | $35.59 | 189,918 |
| 2023-07-18 | $34.47 | $35.18 | $34.33 | $35.13 | $35.13 | 154,771 |
| 2023-07-17 | $33.77 | $34.75 | $33.74 | $34.57 | $34.57 | 208,028 |
| 2023-07-14 | $34.27 | $34.61 | $33.63 | $33.67 | $33.67 | 165,437 |
| 2023-07-13 | $34.85 | $35.10 | $34.40 | $34.40 | $34.40 | 237,872 |
| 2023-07-12 | $35.66 | $35.66 | $34.68 | $34.82 | $34.82 | 209,594 |
| 2023-07-11 | $35.23 | $35.64 | $35.02 | $35.55 | $35.55 | 125,061 |
| 2023-07-10 | $34.74 | $35.24 | $34.68 | $35.16 | $35.16 | 167,072 |
| 2023-07-07 | $34.61 | $35.04 | $34.61 | $34.85 | $34.85 | 177,956 |
| 2023-07-06 | $35.51 | $35.51 | $34.05 | $34.79 | $34.79 | 286,201 |
| 2023-07-05 | $34.56 | $34.99 | $34.46 | $34.90 | $34.90 | 167,587 |
| 2023-07-03 | $35.15 | $35.16 | $34.24 | $34.73 | $34.73 | 183,084 |
| 2023-06-30 | $35.65 | $35.96 | $35.24 | $35.36 | $35.36 | 246,122 |
| 2023-06-29 | $34.44 | $35.44 | $34.26 | $35.42 | $35.42 | 199,490 |
| 2023-06-28 | $34.41 | $34.66 | $34.21 | $34.56 | $34.56 | 176,714 |
| 2023-06-27 | $34.40 | $34.58 | $33.75 | $34.42 | $34.42 | 355,362 |
| 2023-06-26 | $34.13 | $34.44 | $33.78 | $34.26 | $34.26 | 305,052 |
| 2023-06-23 | $33.35 | $34.34 | $33.32 | $34.23 | $34.23 | 372,227 |
| 2023-06-22 | $33.59 | $34.01 | $33.29 | $33.80 | $33.80 | 143,830 |
| 2023-06-21 | $34.35 | $34.53 | $33.47 | $33.73 | $33.73 | 231,788 |
| 2023-06-20 | $33.68 | $34.85 | $33.62 | $34.52 | $34.52 | 203,052 |
| 2023-06-16 | $34.83 | $34.83 | $33.75 | $33.96 | $33.96 | 329,695 |
| 2023-06-15 | $33.71 | $34.49 | $33.71 | $34.38 | $34.38 | 180,447 |
| 2023-06-14 | $33.43 | $34.03 | $33.43 | $33.76 | $33.76 | 253,690 |
| 2023-06-13 | $33.49 | $33.93 | $33.13 | $33.45 | $33.45 | 337,143 |
| 2023-06-12 | $32.50 | $33.56 | $32.00 | $33.47 | $33.47 | 216,015 |
| 2023-06-09 | $32.53 | $32.71 | $32.08 | $32.33 | $32.33 | 264,443 |
| 2023-06-08 | $33.01 | $33.02 | $32.30 | $32.41 | $32.41 | 159,777 |
| 2023-06-07 | $32.75 | $33.16 | $32.66 | $32.93 | $32.93 | 211,391 |
| 2023-06-06 | $32.13 | $32.93 | $31.97 | $32.73 | $32.73 | 186,024 |
| 2023-06-05 | $31.70 | $32.47 | $31.57 | $32.35 | $32.35 | 194,944 |
| 2023-06-02 | $32.04 | $32.07 | $31.34 | $31.98 | $31.98 | 268,367 |
| 2023-06-01 | $31.68 | $31.94 | $31.25 | $31.81 | $31.81 | 327,495 |
| 2023-05-31 | $31.26 | $31.94 | $30.69 | $31.92 | $31.92 | 1,067,075 |
| 2023-05-30 | $30.53 | $31.53 | $30.33 | $31.38 | $31.38 | 302,948 |
| 2023-05-26 | $29.71 | $30.63 | $29.71 | $30.42 | $30.42 | 205,453 |
| 2023-05-25 | $29.54 | $29.75 | $29.08 | $29.67 | $29.67 | 222,423 |
| 2023-05-24 | $28.98 | $29.94 | $28.71 | $29.68 | $29.68 | 222,789 |
| 2023-05-23 | $29.21 | $29.69 | $28.84 | $29.03 | $29.03 | 201,341 |
| 2023-05-22 | $29.19 | $29.74 | $29.18 | $29.39 | $29.39 | 163,041 |
| 2023-05-19 | $29.39 | $29.39 | $28.86 | $29.14 | $29.14 | 283,384 |
| 2023-05-18 | $29.19 | $29.41 | $28.88 | $29.29 | $29.29 | 253,967 |
| 2023-05-17 | $28.77 | $29.42 | $28.77 | $29.21 | $29.21 | 546,621 |
| 2023-05-16 | $28.44 | $28.82 | $27.77 | $28.75 | $28.75 | 596,705 |
| 2023-05-15 | $28.56 | $28.85 | $28.27 | $28.63 | $28.63 | 254,339 |
| 2023-05-12 | $29.14 | $29.52 | $28.67 | $28.77 | $28.77 | 216,174 |
| 2023-05-11 | $29.88 | $30.05 | $28.66 | $29.20 | $29.20 | 353,113 |
| 2023-05-10 | $30.69 | $30.69 | $27.55 | $30.11 | $30.11 | 817,776 |
| 2023-05-09 | $30.20 | $30.67 | $29.97 | $30.01 | $30.01 | 217,445 |
| 2023-05-08 | $30.08 | $30.49 | $29.95 | $30.38 | $30.38 | 207,763 |
| 2023-05-05 | $29.74 | $30.07 | $29.32 | $30.00 | $30.00 | 223,870 |
| 2023-05-04 | $29.75 | $29.92 | $29.20 | $29.57 | $29.57 | 256,908 |
| 2023-05-03 | $29.82 | $30.13 | $29.58 | $29.87 | $29.87 | 299,817 |
| 2023-05-02 | $30.20 | $30.21 | $29.26 | $29.70 | $29.70 | 352,871 |
| 2023-05-01 | $30.74 | $30.95 | $30.14 | $30.28 | $30.28 | 303,928 |
| 2023-04-28 | $30.74 | $31.00 | $30.64 | $30.80 | $30.80 | 160,684 |
| 2023-04-27 | $32.20 | $32.27 | $30.78 | $30.88 | $30.88 | 260,145 |
| 2023-04-26 | $32.78 | $32.94 | $31.87 | $32.15 | $32.15 | 182,774 |
| 2023-04-25 | $33.28 | $33.35 | $32.91 | $32.95 | $32.95 | 181,810 |
| 2023-04-24 | $33.68 | $34.07 | $33.52 | $33.62 | $33.62 | 198,124 |
| 2023-04-21 | $33.53 | $34.06 | $33.45 | $33.66 | $33.66 | 369,079 |
| 2023-04-20 | $34.06 | $34.19 | $33.04 | $33.65 | $33.65 | 293,006 |
| 2023-04-19 | $34.03 | $34.40 | $33.89 | $34.20 | $34.20 | 199,030 |
| 2023-04-18 | $34.76 | $35.00 | $34.03 | $34.25 | $34.25 | 254,567 |
| 2023-04-17 | $34.10 | $34.60 | $33.99 | $34.50 | $34.50 | 186,311 |
| 2023-04-14 | $34.31 | $34.36 | $33.58 | $33.97 | $33.97 | 168,608 |
| 2023-04-13 | $33.92 | $34.65 | $33.92 | $34.31 | $34.31 | 212,050 |
| 2023-04-12 | $34.28 | $34.54 | $33.89 | $33.92 | $33.92 | 174,470 |
| 2023-04-11 | $34.27 | $34.69 | $33.91 | $34.09 | $34.09 | 215,360 |
| 2023-04-10 | $33.97 | $34.43 | $33.75 | $34.41 | $34.41 | 268,740 |
| 2023-04-06 | $32.50 | $34.21 | $32.30 | $34.21 | $34.21 | 335,687 |
| 2023-04-05 | $32.45 | $32.85 | $31.96 | $32.47 | $32.47 | 182,981 |
| 2023-04-04 | $32.80 | $32.92 | $32.40 | $32.60 | $32.60 | 210,218 |
| 2023-04-03 | $33.39 | $33.67 | $32.69 | $32.72 | $32.72 | 298,757 |
| 2023-03-31 | $33.59 | $33.69 | $32.89 | $33.47 | $33.47 | 543,501 |
| 2023-03-30 | $33.14 | $33.51 | $32.76 | $33.49 | $33.49 | 459,358 |
| 2023-03-29 | $32.94 | $33.10 | $32.51 | $33.03 | $33.03 | 166,168 |
| 2023-03-28 | $33.05 | $33.43 | $32.65 | $32.74 | $32.74 | 287,916 |
| 2023-03-27 | $32.65 | $33.43 | $32.48 | $33.21 | $33.21 | 270,433 |
| 2023-03-24 | $31.88 | $32.10 | $31.69 | $31.95 | $31.95 | 231,600 |
| 2023-03-23 | $32.07 | $32.52 | $31.81 | $31.95 | $31.95 | 187,308 |
| 2023-03-22 | $32.57 | $32.63 | $31.81 | $31.83 | $31.83 | 244,794 |
| 2023-03-21 | $32.66 | $32.72 | $32.29 | $32.54 | $32.54 | 249,840 |
| 2023-03-20 | $31.90 | $32.31 | $31.68 | $32.30 | $32.30 | 138,483 |
| 2023-03-17 | $32.27 | $32.48 | $31.74 | $31.87 | $31.87 | 368,316 |
| 2023-03-16 | $32.07 | $32.77 | $31.74 | $32.33 | $32.33 | 425,407 |
| 2023-03-15 | $31.83 | $32.51 | $31.77 | $32.26 | $32.26 | 304,839 |
| 2023-03-14 | $31.90 | $32.29 | $31.45 | $32.15 | $32.15 | 355,523 |
| 2023-03-13 | $31.62 | $32.47 | $31.08 | $31.45 | $31.45 | 444,859 |
| 2023-03-10 | $32.19 | $32.55 | $31.55 | $32.03 | $32.03 | 413,825 |
| 2023-03-09 | $32.48 | $33.10 | $32.18 | $32.43 | $32.43 | 1,209,947 |
| 2023-03-08 | $31.50 | $33.31 | $31.50 | $32.48 | $32.48 | 874,947 |
| 2023-03-07 | $33.67 | $34.00 | $33.32 | $33.65 | $33.65 | 230,695 |
| 2023-03-06 | $33.57 | $33.98 | $33.09 | $33.72 | $33.72 | 409,300 |
| 2023-03-03 | $33.15 | $33.61 | $33.08 | $33.57 | $33.57 | 260,747 |
| 2023-03-02 | $33.06 | $33.52 | $32.85 | $33.09 | $33.09 | 153,443 |
| 2023-03-01 | $33.16 | $33.75 | $32.91 | $33.05 | $33.05 | 186,537 |
| 2023-02-28 | $32.85 | $33.50 | $32.85 | $33.20 | $33.20 | 409,497 |
| 2023-02-27 | $33.70 | $33.82 | $32.75 | $32.85 | $32.85 | 215,718 |
| 2023-02-24 | $34.29 | $34.64 | $33.01 | $33.50 | $33.50 | 299,953 |
| 2023-02-23 | $34.92 | $34.93 | $34.37 | $34.62 | $34.62 | 392,364 |
| 2023-02-22 | $34.65 | $35.05 | $34.26 | $34.77 | $34.77 | 773,836 |
| 2023-02-21 | $34.98 | $34.98 | $34.38 | $34.44 | $34.44 | 261,864 |
| 2023-02-17 | $34.65 | $35.52 | $34.40 | $35.32 | $35.32 | 311,210 |
| 2023-02-16 | $34.30 | $35.03 | $33.76 | $34.57 | $34.57 | 361,241 |
| 2023-02-15 | $34.18 | $35.52 | $34.12 | $35.04 | $35.04 | 300,261 |
| 2023-02-14 | $34.36 | $34.94 | $34.05 | $34.46 | $34.46 | 386,320 |
| 2023-02-13 | $34.05 | $34.81 | $33.98 | $34.53 | $34.53 | 548,933 |
| 2023-02-10 | $34.80 | $35.00 | $33.75 | $33.92 | $33.92 | 378,576 |
| 2023-02-09 | $35.59 | $36.21 | $34.85 | $35.18 | $35.18 | 516,323 |
| 2023-02-08 | $40.18 | $41.40 | $33.92 | $35.44 | $35.44 | 1,670,166 |
| 2023-02-07 | $40.06 | $41.02 | $39.50 | $40.81 | $40.81 | 371,743 |
| 2023-02-06 | $40.16 | $40.78 | $39.97 | $40.26 | $40.26 | 273,628 |
| 2023-02-03 | $39.59 | $40.67 | $39.52 | $40.39 | $40.39 | 328,680 |
| 2023-02-02 | $39.72 | $40.13 | $38.84 | $40.12 | $40.12 | 386,340 |
| 2023-02-01 | $39.69 | $39.98 | $38.52 | $39.56 | $39.56 | 533,952 |
| 2023-01-31 | $40.81 | $41.07 | $39.43 | $39.66 | $39.66 | 330,680 |
| 2023-01-30 | $42.08 | $42.52 | $40.58 | $40.68 | $40.68 | 265,052 |
| 2023-01-27 | $42.27 | $42.93 | $41.75 | $42.13 | $42.13 | 495,543 |
| 2023-01-26 | $41.70 | $42.62 | $41.08 | $42.28 | $42.28 | 452,099 |
| 2023-01-25 | $40.90 | $41.64 | $40.50 | $41.49 | $41.49 | 311,175 |
| 2023-01-24 | $41.50 | $42.27 | $41.18 | $41.23 | $41.23 | 274,533 |
| 2023-01-23 | $41.70 | $41.96 | $41.15 | $41.25 | $41.25 | 486,934 |
| 2023-01-20 | $41.89 | $42.00 | $41.48 | $41.60 | $41.60 | 311,400 |
| 2023-01-19 | $42.38 | $43.13 | $41.57 | $41.61 | $41.61 | 372,911 |
| 2023-01-18 | $42.75 | $43.18 | $41.83 | $42.39 | $42.39 | 231,549 |
| 2023-01-17 | $42.00 | $42.75 | $40.63 | $42.62 | $42.62 | 285,939 |
| 2023-01-13 | $41.68 | $43.17 | $41.35 | $42.00 | $42.00 | 338,265 |
| 2023-01-12 | $41.23 | $42.17 | $40.98 | $41.75 | $41.75 | 1,456,110 |
| 2023-01-11 | $41.17 | $41.43 | $40.81 | $41.08 | $41.08 | 150,128 |
| 2023-01-10 | $40.95 | $41.37 | $40.49 | $41.09 | $41.09 | 194,462 |
| 2023-01-09 | $40.60 | $40.86 | $40.36 | $40.76 | $40.76 | 169,259 |
| 2023-01-06 | $41.42 | $41.54 | $39.70 | $40.36 | $40.36 | 339,105 |
| 2023-01-05 | $40.88 | $41.26 | $40.30 | $40.98 | $40.98 | 196,862 |
| 2023-01-04 | $41.11 | $41.63 | $40.89 | $41.10 | $41.10 | 235,478 |
| 2023-01-03 | $40.79 | $41.10 | $40.40 | $40.70 | $40.70 | 238,385 |
| 2022-12-30 | $40.01 | $40.66 | $39.97 | $40.56 | $40.56 | 156,170 |
| 2022-12-29 | $40.50 | $40.71 | $40.24 | $40.29 | $40.29 | 435,847 |
| 2022-12-28 | $40.71 | $40.90 | $40.08 | $40.46 | $40.46 | 137,904 |
| 2022-12-27 | $40.30 | $40.60 | $39.74 | $40.54 | $40.54 | 137,451 |
| 2022-12-23 | $40.65 | $40.73 | $40.04 | $40.47 | $40.47 | 279,267 |
| 2022-12-22 | $40.31 | $40.67 | $40.09 | $40.63 | $40.63 | 145,533 |
| 2022-12-21 | $39.43 | $40.60 | $38.85 | $40.54 | $40.54 | 222,411 |
| 2022-12-20 | $38.64 | $39.76 | $36.11 | $39.33 | $39.33 | 511,603 |
| 2022-12-19 | $41.43 | $41.45 | $39.34 | $40.12 | $40.12 | 362,220 |
| 2022-12-16 | $41.70 | $42.45 | $41.00 | $41.60 | $41.60 | 947,896 |
| 2022-12-15 | $41.01 | $42.02 | $40.53 | $41.83 | $41.83 | 535,133 |
| 2022-12-14 | $41.00 | $41.29 | $40.23 | $41.03 | $41.03 | 337,734 |
| 2022-12-13 | $40.70 | $41.57 | $39.93 | $41.00 | $41.00 | 394,863 |
| 2022-12-12 | $39.14 | $40.90 | $39.14 | $40.22 | $40.22 | 767,808 |
| 2022-12-09 | $39.68 | $39.90 | $39.09 | $39.13 | $39.13 | 127,596 |
| 2022-12-08 | $38.77 | $39.79 | $38.53 | $39.73 | $39.73 | 225,129 |
| 2022-12-07 | $38.72 | $39.32 | $38.51 | $38.59 | $38.59 | 140,685 |
| 2022-12-06 | $38.62 | $39.34 | $38.21 | $38.69 | $38.69 | 323,976 |
| 2022-12-05 | $38.70 | $38.98 | $38.23 | $38.51 | $38.51 | 206,761 |
| 2022-12-02 | $39.18 | $39.62 | $38.70 | $38.84 | $38.84 | 191,761 |
| 2022-12-01 | $38.74 | $39.82 | $38.48 | $39.79 | $39.79 | 319,425 |
| 2022-11-30 | $37.87 | $38.95 | $37.29 | $38.88 | $38.88 | 641,157 |
| 2022-11-29 | $38.13 | $39.10 | $37.99 | $38.23 | $38.23 | 672,144 |
| 2022-11-28 | $38.62 | $39.02 | $38.19 | $38.21 | $38.21 | 234,400 |
| 2022-11-25 | $37.50 | $39.33 | $37.28 | $38.71 | $38.71 | 143,038 |
| 2022-11-23 | $37.99 | $37.99 | $37.09 | $37.51 | $37.51 | 378,766 |
| 2022-11-22 | $38.37 | $38.55 | $36.75 | $37.71 | $37.71 | 434,451 |
| 2022-11-21 | $38.86 | $38.86 | $37.71 | $37.92 | $37.92 | 198,189 |
| 2022-11-18 | $38.61 | $39.85 | $38.10 | $38.83 | $38.83 | 490,407 |
| 2022-11-17 | $37.65 | $38.18 | $37.65 | $38.02 | $38.02 | 201,889 |
| 2022-11-16 | $38.50 | $38.50 | $37.44 | $38.12 | $38.12 | 431,497 |
| 2022-11-15 | $38.77 | $39.28 | $38.39 | $38.79 | $38.79 | 555,426 |
| 2022-11-14 | $38.68 | $39.09 | $38.34 | $38.36 | $38.36 | 317,250 |
| 2022-11-11 | $39.53 | $40.03 | $38.60 | $38.95 | $38.95 | 664,320 |
| 2022-11-10 | $40.03 | $40.11 | $39.26 | $40.00 | $40.00 | 576,931 |
| 2022-11-09 | $39.80 | $40.00 | $37.16 | $39.11 | $39.11 | 623,850 |
| 2022-11-08 | $35.76 | $36.53 | $35.30 | $36.17 | $36.17 | 440,291 |
| 2022-11-07 | $35.12 | $35.72 | $34.82 | $35.53 | $35.53 | 305,984 |
| 2022-11-04 | $36.36 | $36.36 | $34.36 | $35.03 | $35.03 | 324,791 |
| 2022-11-03 | $35.31 | $36.23 | $35.24 | $36.09 | $36.09 | 209,560 |
| 2022-11-02 | $37.40 | $37.54 | $35.39 | $35.45 | $35.45 | 229,070 |
| 2022-11-01 | $38.01 | $38.38 | $37.03 | $37.37 | $37.37 | 208,933 |
| 2022-10-31 | $37.85 | $38.22 | $37.31 | $38.00 | $38.00 | 180,379 |
| 2022-10-28 | $36.97 | $38.54 | $36.44 | $37.87 | $37.87 | 194,276 |
| 2022-10-27 | $36.84 | $36.97 | $36.39 | $36.88 | $36.88 | 376,329 |
| 2022-10-26 | $36.52 | $37.24 | $35.97 | $36.60 | $36.60 | 223,358 |
| 2022-10-25 | $35.98 | $36.67 | $35.78 | $36.59 | $36.59 | 170,604 |
| 2022-10-24 | $35.89 | $35.89 | $35.21 | $35.77 | $35.77 | 100,744 |
| 2022-10-21 | $35.49 | $35.84 | $35.07 | $35.80 | $35.80 | 143,679 |
| 2022-10-20 | $35.15 | $36.00 | $34.78 | $35.49 | $35.49 | 190,888 |
| 2022-10-19 | $34.23 | $35.06 | $34.09 | $35.01 | $35.01 | 102,849 |
| 2022-10-18 | $34.56 | $34.74 | $33.81 | $34.42 | $34.42 | 153,896 |
| 2022-10-17 | $34.23 | $34.56 | $33.50 | $33.95 | $33.95 | 211,034 |
| 2022-10-14 | $34.00 | $34.03 | $33.23 | $33.62 | $33.62 | 148,661 |
| 2022-10-13 | $32.57 | $33.73 | $32.19 | $33.63 | $33.63 | 162,134 |
| 2022-10-12 | $33.18 | $33.30 | $32.74 | $33.13 | $33.13 | 140,534 |
| 2022-10-11 | $33.63 | $33.63 | $32.64 | $33.13 | $33.13 | 183,657 |
| 2022-10-10 | $34.09 | $34.19 | $33.24 | $33.66 | $33.66 | 166,493 |
| 2022-10-07 | $35.26 | $35.26 | $33.62 | $33.96 | $33.96 | 175,599 |
| 2022-10-06 | $34.35 | $35.42 | $34.25 | $35.25 | $35.25 | 170,488 |
| 2022-10-05 | $34.47 | $34.93 | $34.10 | $34.75 | $34.75 | 132,722 |
| 2022-10-04 | $35.20 | $36.28 | $34.93 | $34.99 | $34.99 | 291,359 |
| 2022-10-03 | $34.55 | $34.78 | $33.71 | $34.75 | $34.75 | 187,805 |
| 2022-09-30 | $33.10 | $35.09 | $33.10 | $34.23 | $34.23 | 328,991 |
| 2022-09-29 | $33.49 | $33.66 | $32.38 | $33.21 | $33.21 | 126,445 |
| 2022-09-28 | $33.50 | $34.19 | $33.40 | $33.77 | $33.77 | 196,699 |
| 2022-09-27 | $32.50 | $33.55 | $32.20 | $33.41 | $33.41 | 222,019 |
| 2022-09-26 | $31.63 | $33.03 | $31.63 | $32.14 | $32.14 | 218,137 |
| 2022-09-23 | $31.99 | $32.34 | $31.29 | $31.84 | $31.84 | 289,619 |
| 2022-09-22 | $31.51 | $32.51 | $30.81 | $32.30 | $32.30 | 357,583 |
| 2022-09-21 | $32.01 | $32.24 | $31.19 | $32.00 | $32.00 | 174,682 |
| 2022-09-20 | $30.94 | $31.77 | $30.84 | $31.76 | $31.76 | 184,239 |
| 2022-09-19 | $30.89 | $31.36 | $30.81 | $31.34 | $31.34 | 81,900 |
| 2022-09-16 | $31.01 | $31.35 | $30.68 | $31.24 | $31.24 | 131,416 |
| 2022-09-15 | $31.61 | $32.12 | $31.26 | $31.45 | $31.45 | 93,774 |
| 2022-09-14 | $31.11 | $31.90 | $31.01 | $31.90 | $31.90 | 106,130 |
| 2022-09-13 | $31.33 | $31.64 | $31.04 | $31.24 | $31.24 | 139,594 |
| 2022-09-12 | $31.98 | $32.27 | $31.65 | $32.25 | $32.25 | 141,137 |
| 2022-09-09 | $30.60 | $31.96 | $30.60 | $31.80 | $31.80 | 164,801 |
| 2022-09-08 | $30.05 | $31.15 | $30.02 | $30.75 | $30.75 | 150,455 |
| 2022-09-07 | $29.50 | $30.50 | $29.50 | $30.41 | $30.41 | 216,464 |
| 2022-09-06 | $29.09 | $29.40 | $28.72 | $29.40 | $29.40 | 107,878 |
| 2022-09-02 | $29.37 | $29.50 | $28.60 | $29.00 | $29.00 | 93,335 |
| 2022-09-01 | $29.25 | $29.26 | $28.02 | $29.05 | $29.05 | 169,357 |
| 2022-08-31 | $29.47 | $30.12 | $29.47 | $29.90 | $29.90 | 289,665 |
| 2022-08-30 | $29.84 | $29.94 | $29.08 | $29.21 | $29.21 | 106,636 |
| 2022-08-29 | $29.26 | $30.00 | $29.17 | $29.62 | $29.62 | 124,255 |
| 2022-08-26 | $29.95 | $30.13 | $29.67 | $29.74 | $29.74 | 109,210 |
| 2022-08-25 | $29.80 | $30.15 | $29.45 | $30.14 | $30.14 | 62,857 |
| 2022-08-24 | $29.99 | $30.12 | $29.68 | $29.75 | $29.75 | 73,895 |
| 2022-08-23 | $30.14 | $30.46 | $29.90 | $29.94 | $29.94 | 201,586 |
| 2022-08-22 | $30.03 | $30.54 | $30.01 | $30.51 | $30.51 | 94,745 |
| 2022-08-19 | $30.80 | $30.80 | $30.04 | $30.55 | $30.55 | 95,339 |
| 2022-08-18 | $30.63 | $31.31 | $30.57 | $30.97 | $30.97 | 193,228 |
| 2022-08-17 | $31.22 | $31.49 | $30.85 | $30.88 | $30.88 | 148,548 |
| 2022-08-16 | $32.30 | $32.41 | $31.36 | $31.58 | $31.58 | 265,088 |
| 2022-08-15 | $32.06 | $33.12 | $32.05 | $32.57 | $32.57 | 160,366 |
| 2022-08-12 | $31.81 | $32.71 | $31.69 | $32.16 | $32.16 | 145,333 |
| 2022-08-11 | $33.50 | $33.59 | $30.90 | $31.87 | $31.87 | 202,726 |
| 2022-08-10 | $30.00 | $35.00 | $29.98 | $33.78 | $33.78 | 1,266,591 |
| 2022-08-09 | $26.32 | $26.35 | $25.57 | $26.19 | $26.19 | 82,301 |
| 2022-08-08 | $26.85 | $26.97 | $26.21 | $26.37 | $26.37 | 93,092 |
| 2022-08-05 | $26.29 | $26.91 | $26.16 | $26.80 | $26.80 | 78,020 |
| 2022-08-04 | $26.27 | $26.63 | $26.27 | $26.62 | $26.62 | 71,120 |
| 2022-08-03 | $25.85 | $26.38 | $25.66 | $26.25 | $26.25 | 138,146 |
| 2022-08-02 | $24.96 | $25.72 | $24.96 | $25.56 | $25.56 | 113,152 |
| 2022-08-01 | $24.88 | $25.39 | $24.50 | $25.06 | $25.06 | 180,786 |
| 2022-07-29 | $25.27 | $25.36 | $24.75 | $25.12 | $25.12 | 60,980 |
| 2022-07-28 | $25.17 | $25.55 | $24.75 | $25.33 | $25.33 | 44,826 |
| 2022-07-27 | $24.93 | $25.28 | $24.78 | $25.14 | $25.14 | 81,073 |
| 2022-07-26 | $24.40 | $24.68 | $24.20 | $24.65 | $24.65 | 115,306 |
| 2022-07-25 | $25.23 | $25.23 | $24.38 | $24.42 | $24.42 | 70,113 |
| 2022-07-22 | $25.69 | $25.80 | $24.75 | $25.16 | $25.16 | 72,511 |
| 2022-07-21 | $25.59 | $25.60 | $25.24 | $25.55 | $25.55 | 102,722 |
| 2022-07-20 | $25.53 | $25.92 | $25.35 | $25.59 | $25.59 | 110,313 |
| 2022-07-19 | $25.01 | $25.63 | $24.77 | $25.39 | $25.39 | 74,861 |
| 2022-07-18 | $25.34 | $25.49 | $24.55 | $24.63 | $24.63 | 69,476 |
| 2022-07-15 | $24.95 | $25.45 | $24.75 | $25.39 | $25.39 | 84,822 |
| 2022-07-14 | $24.66 | $24.88 | $24.22 | $24.65 | $24.65 | 53,882 |
| 2022-07-13 | $24.57 | $25.17 | $24.36 | $24.96 | $24.96 | 66,926 |
| 2022-07-12 | $26.01 | $26.07 | $24.63 | $24.99 | $24.99 | 65,943 |
| 2022-07-11 | $26.55 | $26.61 | $25.66 | $25.80 | $25.80 | 99,638 |
| 2022-07-08 | $26.48 | $26.86 | $26.17 | $26.70 | $26.70 | 64,136 |
| 2022-07-07 | $26.79 | $27.43 | $26.45 | $26.57 | $26.57 | 71,173 |
| 2022-07-06 | $27.25 | $27.25 | $26.60 | $26.65 | $26.65 | 125,677 |
| 2022-07-05 | $25.30 | $27.08 | $25.26 | $27.04 | $27.04 | 216,976 |
| 2022-07-01 | $25.40 | $25.88 | $25.22 | $25.69 | $25.69 | 97,557 |
| 2022-06-30 | $25.31 | $25.70 | $24.86 | $25.58 | $25.58 | 69,886 |
| 2022-06-29 | $25.27 | $25.58 | $25.13 | $25.55 | $25.55 | 81,079 |
| 2022-06-28 | $25.81 | $25.81 | $25.15 | $25.33 | $25.33 | 69,754 |
| 2022-06-27 | $25.69 | $25.95 | $25.09 | $25.53 | $25.53 | 96,541 |
| 2022-06-24 | $25.22 | $25.89 | $24.98 | $25.44 | $25.44 | 394,488 |
| 2022-06-23 | $25.03 | $25.39 | $24.65 | $24.99 | $24.99 | 129,832 |
| 2022-06-22 | $24.03 | $24.99 | $24.03 | $24.91 | $24.91 | 182,570 |
| 2022-06-21 | $23.99 | $24.27 | $23.73 | $24.10 | $24.10 | 120,362 |
| 2022-06-17 | $23.27 | $24.02 | $23.27 | $23.67 | $23.67 | 252,501 |
| 2022-06-16 | $23.18 | $23.20 | $22.57 | $23.05 | $23.05 | 218,193 |
| 2022-06-15 | $22.69 | $23.87 | $22.65 | $23.68 | $23.68 | 142,042 |
| 2022-06-14 | $22.81 | $22.82 | $22.15 | $22.27 | $22.27 | 98,409 |
| 2022-06-13 | $23.02 | $23.25 | $22.80 | $22.84 | $22.84 | 157,288 |
| 2022-06-10 | $23.91 | $23.98 | $23.38 | $23.67 | $23.67 | 108,282 |
| 2022-06-09 | $24.72 | $24.82 | $24.30 | $24.41 | $24.41 | 74,980 |
| 2022-06-08 | $24.77 | $25.00 | $24.38 | $24.81 | $24.81 | 109,351 |
| 2022-06-07 | $24.37 | $25.03 | $24.37 | $24.84 | $24.84 | 92,315 |
| 2022-06-06 | $25.00 | $25.00 | $24.31 | $24.61 | $24.61 | 86,068 |
| 2022-06-03 | $24.76 | $25.50 | $24.41 | $24.76 | $24.76 | 137,195 |
| 2022-06-02 | $24.10 | $25.20 | $23.98 | $25.06 | $25.06 | 148,233 |
| 2022-06-01 | $25.32 | $25.57 | $23.90 | $24.04 | $24.04 | 175,452 |
| 2022-05-31 | $24.13 | $25.30 | $23.80 | $25.16 | $25.16 | 416,956 |
| 2022-05-27 | $23.77 | $24.31 | $23.77 | $24.28 | $24.28 | 156,209 |
| 2022-05-26 | $22.43 | $23.91 | $22.27 | $23.74 | $23.74 | 170,528 |
| 2022-05-25 | $21.50 | $22.40 | $21.21 | $22.34 | $22.34 | 317,346 |
| 2022-05-24 | $21.77 | $21.77 | $21.05 | $21.56 | $21.56 | 219,997 |
| 2022-05-23 | $21.89 | $22.01 | $20.95 | $21.92 | $21.92 | 127,130 |
| 2022-05-20 | $22.03 | $22.21 | $21.39 | $21.69 | $21.69 | 209,217 |
| 2022-05-19 | $21.77 | $22.00 | $21.12 | $21.66 | $21.66 | 362,501 |
| 2022-05-18 | $22.77 | $22.78 | $21.66 | $21.94 | $21.94 | 242,758 |
| 2022-05-17 | $23.58 | $23.75 | $22.89 | $23.08 | $23.08 | 171,513 |
| 2022-05-16 | $24.30 | $24.67 | $23.20 | $23.25 | $23.25 | 240,055 |
| 2022-05-13 | $24.55 | $24.93 | $24.25 | $24.62 | $24.62 | 130,413 |
| 2022-05-12 | $23.70 | $24.63 | $23.39 | $24.26 | $24.26 | 155,754 |
| 2022-05-11 | $23.27 | $24.33 | $22.18 | $23.70 | $23.70 | 233,135 |
| 2022-05-10 | $23.55 | $23.55 | $22.36 | $22.47 | $22.47 | 172,919 |
| 2022-05-09 | $23.41 | $23.86 | $23.07 | $23.21 | $23.21 | 140,464 |
| 2022-05-06 | $24.49 | $24.54 | $23.54 | $23.69 | $23.69 | 229,426 |
| 2022-05-05 | $26.15 | $26.15 | $24.32 | $24.55 | $24.55 | 200,798 |
| 2022-05-04 | $25.75 | $26.50 | $25.54 | $26.38 | $26.38 | 151,917 |
| 2022-05-03 | $26.08 | $26.08 | $25.49 | $25.71 | $25.71 | 108,415 |
| 2022-05-02 | $25.81 | $26.82 | $25.60 | $26.28 | $26.28 | 107,515 |
| 2022-04-29 | $25.60 | $25.98 | $25.58 | $25.84 | $25.84 | 123,231 |
| 2022-04-28 | $26.04 | $26.21 | $25.38 | $25.82 | $25.82 | 89,223 |
| 2022-04-27 | $25.64 | $26.07 | $25.56 | $25.78 | $25.78 | 100,479 |
| 2022-04-26 | $26.25 | $26.25 | $25.56 | $25.69 | $25.69 | 101,545 |
| 2022-04-25 | $25.75 | $26.60 | $25.75 | $26.55 | $26.55 | 82,864 |
| 2022-04-22 | $26.31 | $26.57 | $25.63 | $26.02 | $26.02 | 95,296 |
| 2022-04-21 | $27.43 | $27.56 | $26.26 | $26.42 | $26.42 | 89,655 |
| 2022-04-20 | $27.37 | $27.38 | $26.83 | $27.06 | $27.06 | 67,171 |
| 2022-04-19 | $26.72 | $27.34 | $26.31 | $27.01 | $27.01 | 66,031 |
| 2022-04-18 | $27.05 | $27.34 | $26.52 | $26.65 | $26.65 | 97,149 |
| 2022-04-14 | $27.38 | $27.38 | $27.03 | $27.23 | $27.23 | 107,906 |
| 2022-04-13 | $27.23 | $27.30 | $26.90 | $27.26 | $27.26 | 98,528 |
| 2022-04-12 | $27.50 | $28.05 | $27.06 | $27.16 | $27.16 | 96,597 |
| 2022-04-11 | $26.76 | $27.26 | $26.68 | $27.11 | $27.11 | 144,887 |
| 2022-04-08 | $26.99 | $27.21 | $26.76 | $27.01 | $27.01 | 181,340 |
| 2022-04-07 | $26.85 | $27.45 | $26.83 | $27.14 | $27.14 | 250,590 |
| 2022-04-06 | $26.96 | $27.19 | $26.73 | $27.03 | $27.03 | 121,057 |
| 2022-04-05 | $27.45 | $27.65 | $27.01 | $27.45 | $27.45 | 139,877 |
| 2022-04-04 | $27.38 | $28.17 | $27.38 | $27.63 | $27.63 | 138,291 |
| 2022-04-01 | $26.89 | $27.46 | $26.74 | $27.41 | $27.41 | 208,336 |
| 2022-03-31 | $26.94 | $27.23 | $26.72 | $26.90 | $26.90 | 106,385 |
| 2022-03-30 | $26.53 | $27.16 | $26.48 | $26.96 | $26.96 | 90,498 |
| 2022-03-29 | $26.56 | $27.03 | $26.45 | $26.84 | $26.84 | 91,053 |
| 2022-03-28 | $26.05 | $26.50 | $25.65 | $26.17 | $26.17 | 89,815 |
| 2022-03-25 | $26.34 | $26.34 | $25.88 | $26.07 | $26.07 | 88,913 |
| 2022-03-24 | $26.24 | $26.58 | $25.72 | $26.41 | $26.41 | 110,329 |
| 2022-03-23 | $25.90 | $26.50 | $25.90 | $26.06 | $26.06 | 90,564 |
| 2022-03-22 | $26.14 | $26.61 | $25.90 | $26.05 | $26.05 | 114,061 |
| 2022-03-21 | $25.64 | $26.43 | $25.60 | $26.11 | $26.11 | 117,593 |
| 2022-03-18 | $25.07 | $25.74 | $25.00 | $25.65 | $25.65 | 259,377 |
| 2022-03-17 | $24.52 | $25.12 | $24.41 | $25.06 | $25.06 | 77,590 |
| 2022-03-16 | $24.29 | $24.77 | $24.07 | $24.73 | $24.73 | 136,411 |
| 2022-03-15 | $23.57 | $24.07 | $23.45 | $24.02 | $24.02 | 124,441 |
| 2022-03-14 | $23.26 | $23.43 | $22.83 | $23.33 | $23.33 | 344,755 |
| 2022-03-11 | $24.79 | $24.79 | $23.23 | $23.27 | $23.27 | 108,129 |
| 2022-03-10 | $24.66 | $24.83 | $24.19 | $24.68 | $24.68 | 86,643 |
| 2022-03-09 | $24.93 | $25.32 | $24.68 | $25.04 | $25.04 | 168,549 |
| 2022-03-08 | $23.85 | $24.60 | $23.72 | $24.32 | $24.32 | 188,691 |
| 2022-03-07 | $23.87 | $24.25 | $23.22 | $23.79 | $23.79 | 182,271 |
| 2022-03-04 | $24.06 | $24.37 | $23.49 | $23.69 | $23.69 | 102,139 |
| 2022-03-03 | $25.33 | $25.33 | $24.00 | $24.22 | $24.22 | 120,594 |
| 2022-03-02 | $24.61 | $25.27 | $24.34 | $25.15 | $25.15 | 161,683 |
| 2022-03-01 | $24.52 | $24.92 | $24.28 | $24.54 | $24.54 | 171,692 |
| 2022-02-28 | $24.52 | $25.00 | $24.32 | $24.59 | $24.59 | 205,638 |
| 2022-02-25 | $24.75 | $25.17 | $24.48 | $24.85 | $24.85 | 145,146 |
| 2022-02-24 | $22.90 | $24.84 | $22.55 | $24.73 | $24.73 | 219,642 |
| 2022-02-23 | $24.42 | $24.60 | $23.70 | $23.72 | $23.72 | 126,093 |
| 2022-02-22 | $24.90 | $25.43 | $24.16 | $24.28 | $24.28 | 254,099 |
| 2022-02-18 | $25.27 | $25.65 | $24.82 | $25.26 | $25.26 | 195,109 |
| 2022-02-17 | $25.29 | $25.71 | $25.07 | $25.46 | $25.46 | 179,678 |
| 2022-02-16 | $26.30 | $26.30 | $24.90 | $25.65 | $25.65 | 499,107 |
| 2022-02-15 | $25.96 | $26.52 | $25.62 | $26.46 | $26.46 | 125,076 |
| 2022-02-14 | $25.47 | $26.13 | $25.31 | $25.62 | $25.62 | 102,040 |
| 2022-02-11 | $26.43 | $26.79 | $25.38 | $25.56 | $25.56 | 135,324 |
| 2022-02-10 | $26.00 | $27.08 | $25.91 | $26.33 | $26.33 | 159,337 |
| 2022-02-09 | $25.63 | $27.83 | $25.63 | $26.64 | $26.64 | 424,946 |
| 2022-02-08 | $25.89 | $26.75 | $25.83 | $25.97 | $25.97 | 254,023 |
| 2022-02-07 | $25.98 | $26.48 | $25.66 | $25.94 | $25.94 | 174,373 |
| 2022-02-04 | $25.13 | $26.30 | $25.13 | $25.89 | $25.89 | 167,681 |
| 2022-02-03 | $25.29 | $25.96 | $25.24 | $25.40 | $25.40 | 107,549 |
| 2022-02-02 | $26.53 | $26.53 | $25.45 | $25.90 | $25.90 | 196,558 |
| 2022-02-01 | $27.48 | $27.58 | $26.32 | $26.39 | $26.39 | 272,511 |
| 2022-01-31 | $26.08 | $27.66 | $26.08 | $27.66 | $27.66 | 133,610 |
| 2022-01-28 | $26.00 | $26.32 | $25.23 | $26.32 | $26.32 | 87,801 |
| 2022-01-27 | $25.97 | $26.25 | $25.56 | $25.85 | $25.85 | 123,004 |
| 2022-01-26 | $26.81 | $27.06 | $25.52 | $25.72 | $25.72 | 102,666 |
| 2022-01-25 | $26.93 | $27.28 | $26.09 | $26.19 | $26.19 | 184,576 |
| 2022-01-24 | $25.68 | $27.42 | $25.32 | $27.34 | $27.34 | 182,334 |
| 2022-01-21 | $26.13 | $26.85 | $25.99 | $26.07 | $26.07 | 238,124 |
| 2022-01-20 | $26.89 | $27.68 | $26.28 | $26.38 | $26.38 | 122,674 |
| 2022-01-19 | $26.94 | $27.57 | $26.51 | $26.77 | $26.77 | 98,041 |
| 2022-01-18 | $27.48 | $28.07 | $26.79 | $26.85 | $26.85 | 142,582 |
| 2022-01-14 | $27.35 | $28.02 | $27.24 | $27.87 | $27.87 | 94,848 |
| 2022-01-13 | $28.38 | $28.38 | $27.46 | $27.72 | $27.72 | 192,366 |
| 2022-01-12 | $29.67 | $29.93 | $28.09 | $28.12 | $28.12 | 103,098 |
| 2022-01-11 | $28.99 | $29.78 | $28.94 | $29.49 | $29.49 | 102,550 |
| 2022-01-10 | $28.07 | $29.24 | $27.19 | $29.14 | $29.14 | 162,216 |
| 2022-01-07 | $28.46 | $29.11 | $28.07 | $28.40 | $28.40 | 146,371 |
| 2022-01-06 | $28.23 | $29.36 | $27.80 | $28.62 | $28.62 | 165,945 |
| 2022-01-05 | $29.54 | $29.90 | $28.54 | $28.58 | $28.58 | 146,968 |
| 2022-01-04 | $30.89 | $31.18 | $29.18 | $29.80 | $29.80 | 151,633 |
| 2022-01-03 | $30.05 | $31.16 | $29.41 | $30.90 | $30.90 | 238,617 |
| 2021-12-31 | $30.43 | $30.77 | $29.86 | $30.03 | $30.03 | 102,995 |
| 2021-12-30 | $30.36 | $31.12 | $30.33 | $30.40 | $30.40 | 75,471 |
| 2021-12-29 | $30.38 | $30.54 | $29.40 | $30.17 | $30.17 | 187,190 |
| 2021-12-28 | $30.38 | $30.90 | $30.04 | $30.33 | $30.33 | 107,629 |
| 2021-12-27 | $29.80 | $30.44 | $29.51 | $30.37 | $30.37 | 122,354 |
| 2021-12-23 | $29.49 | $29.84 | $29.01 | $29.61 | $29.61 | 135,462 |
| 2021-12-22 | $29.29 | $29.70 | $29.08 | $29.53 | $29.53 | 120,021 |
| 2021-12-21 | $29.11 | $29.34 | $28.70 | $29.15 | $29.15 | 186,146 |
| 2021-12-20 | $28.36 | $28.71 | $28.07 | $28.52 | $28.52 | 206,062 |
| 2021-12-17 | $27.73 | $29.23 | $27.35 | $28.84 | $28.84 | 332,604 |
| 2021-12-16 | $29.96 | $29.96 | $27.78 | $27.91 | $27.91 | 226,807 |
| 2021-12-15 | $28.95 | $29.65 | $28.73 | $29.62 | $29.62 | 274,824 |
| 2021-12-14 | $29.74 | $30.31 | $28.38 | $29.11 | $29.11 | 529,953 |
| 2021-12-13 | $28.57 | $29.34 | $28.28 | $28.90 | $28.90 | 218,797 |
| 2021-12-10 | $28.25 | $28.75 | $27.79 | $28.68 | $28.68 | 1,172,745 |
| 2021-12-09 | $28.21 | $28.34 | $27.70 | $27.98 | $27.98 | 317,084 |
| 2021-12-08 | $28.00 | $28.74 | $27.63 | $28.51 | $28.51 | 181,110 |
| 2021-12-07 | $27.36 | $27.94 | $27.18 | $27.85 | $27.85 | 349,239 |
| 2021-12-06 | $26.59 | $27.24 | $25.83 | $26.91 | $26.91 | 113,592 |
| 2021-12-03 | $27.47 | $27.58 | $26.00 | $26.41 | $26.41 | 201,935 |
| 2021-12-02 | $26.50 | $27.29 | $26.50 | $27.06 | $27.06 | 167,717 |
| 2021-12-01 | $28.87 | $28.87 | $26.60 | $26.83 | $26.83 | 251,744 |
| 2021-11-30 | $28.30 | $28.79 | $27.48 | $28.10 | $28.10 | 101,481 |
| 2021-11-29 | $28.44 | $28.65 | $27.68 | $28.50 | $28.50 | 180,554 |
| 2021-11-26 | $28.45 | $29.04 | $27.81 | $28.00 | $28.00 | 104,394 |
| 2021-11-24 | $28.98 | $29.32 | $28.35 | $29.25 | $29.25 | 226,808 |
| 2021-11-23 | $29.43 | $29.94 | $28.45 | $29.14 | $29.14 | 200,787 |
| 2021-11-22 | $30.04 | $30.04 | $29.39 | $29.65 | $29.65 | 232,989 |
| 2021-11-19 | $30.80 | $31.13 | $30.01 | $30.03 | $30.03 | 128,121 |
| 2021-11-18 | $31.99 | $31.99 | $30.63 | $30.96 | $30.96 | 147,337 |
| 2021-11-17 | $32.57 | $32.69 | $31.93 | $32.09 | $32.09 | 226,061 |
| 2021-11-16 | $33.41 | $33.41 | $31.96 | $32.68 | $32.68 | 213,225 |
| 2021-11-15 | $33.60 | $34.00 | $33.41 | $33.76 | $33.76 | 194,333 |
| 2021-11-12 | $32.77 | $33.74 | $32.49 | $33.51 | $33.51 | 158,566 |
| 2021-11-11 | $31.75 | $32.97 | $31.11 | $32.49 | $32.49 | 305,743 |
| 2021-11-10 | $35.73 | $36.99 | $31.46 | $31.80 | $31.80 | 907,449 |
| 2021-11-09 | $36.91 | $37.13 | $36.40 | $36.90 | $36.90 | 234,152 |
| 2021-11-08 | $36.70 | $37.25 | $36.43 | $36.78 | $36.78 | 197,270 |
| 2021-11-05 | $36.94 | $37.21 | $36.35 | $36.55 | $36.55 | 163,648 |
| 2021-11-04 | $36.01 | $36.88 | $36.01 | $36.31 | $36.31 | 151,723 |
| 2021-11-03 | $34.33 | $35.94 | $33.88 | $35.71 | $35.71 | 168,579 |
| 2021-11-02 | $34.40 | $34.74 | $34.08 | $34.49 | $34.49 | 136,617 |
| 2021-11-01 | $32.48 | $34.19 | $32.40 | $34.18 | $34.18 | 247,922 |
| 2021-10-29 | $31.92 | $32.47 | $31.66 | $32.41 | $32.41 | 120,798 |
| 2021-10-28 | $32.25 | $32.44 | $32.02 | $32.22 | $32.22 | 103,843 |
| 2021-10-27 | $32.57 | $32.85 | $32.16 | $32.24 | $32.24 | 99,714 |
| 2021-10-26 | $33.19 | $33.62 | $32.93 | $33.05 | $33.05 | 118,444 |
| 2021-10-25 | $33.10 | $33.43 | $33.00 | $33.15 | $33.15 | 190,143 |
| 2021-10-22 | $33.11 | $33.33 | $32.96 | $33.16 | $33.16 | 139,962 |
| 2021-10-21 | $32.42 | $33.24 | $32.42 | $33.11 | $33.11 | 92,359 |
| 2021-10-20 | $32.49 | $32.75 | $32.26 | $32.47 | $32.47 | 63,667 |
| 2021-10-19 | $32.58 | $33.07 | $32.25 | $32.60 | $32.60 | 70,923 |
| 2021-10-18 | $32.74 | $32.79 | $32.24 | $32.29 | $32.29 | 50,465 |
| 2021-10-15 | $33.67 | $33.67 | $32.85 | $32.94 | $32.94 | 90,531 |
| 2021-10-14 | $32.63 | $33.57 | $32.40 | $33.08 | $33.08 | 93,825 |
| 2021-10-13 | $32.31 | $32.75 | $31.96 | $32.20 | $32.20 | 80,005 |
| 2021-10-12 | $32.13 | $32.49 | $31.63 | $32.22 | $32.22 | 67,296 |
| 2021-10-11 | $32.32 | $32.84 | $31.87 | $31.92 | $31.92 | 61,628 |
| 2021-10-08 | $33.14 | $33.34 | $32.25 | $32.41 | $32.41 | 66,260 |
| 2021-10-07 | $33.19 | $33.86 | $33.12 | $33.15 | $33.15 | 102,266 |
| 2021-10-06 | $32.63 | $33.19 | $32.52 | $32.84 | $32.84 | 86,618 |
| 2021-10-05 | $33.04 | $33.35 | $32.87 | $32.89 | $32.89 | 68,056 |
| 2021-10-04 | $33.78 | $33.78 | $32.55 | $32.81 | $32.81 | 132,706 |
| 2021-10-01 | $33.64 | $34.29 | $33.15 | $34.14 | $34.14 | 112,107 |
| 2021-09-30 | $33.19 | $33.94 | $33.19 | $33.50 | $33.50 | 144,147 |
| 2021-09-29 | $33.21 | $33.45 | $32.53 | $33.26 | $33.26 | 171,560 |
| 2021-09-28 | $34.27 | $34.27 | $32.83 | $33.15 | $33.15 | 118,881 |
| 2021-09-27 | $33.83 | $34.80 | $33.54 | $34.41 | $34.41 | 94,988 |
| 2021-09-24 | $34.31 | $35.15 | $33.87 | $34.14 | $34.14 | 109,894 |
| 2021-09-23 | $34.47 | $34.75 | $34.19 | $34.48 | $34.48 | 98,874 |
| 2021-09-22 | $34.58 | $34.90 | $34.20 | $34.29 | $34.29 | 102,656 |
| 2021-09-21 | $34.33 | $34.73 | $34.23 | $34.54 | $34.54 | 102,604 |
| 2021-09-20 | $35.34 | $35.76 | $34.08 | $34.38 | $34.38 | 111,142 |
| 2021-09-17 | $35.50 | $36.60 | $35.50 | $35.74 | $35.74 | 263,040 |
| 2021-09-16 | $35.30 | $35.49 | $34.74 | $35.46 | $35.46 | 118,699 |
| 2021-09-15 | $35.54 | $35.89 | $34.85 | $35.36 | $35.36 | 85,104 |
| 2021-09-14 | $36.93 | $36.98 | $35.26 | $35.48 | $35.48 | 92,576 |
| 2021-09-13 | $36.85 | $37.05 | $36.19 | $36.84 | $36.84 | 154,170 |
| 2021-09-10 | $36.63 | $37.39 | $36.37 | $36.73 | $36.73 | 117,309 |
| 2021-09-09 | $36.02 | $37.16 | $35.77 | $36.55 | $36.55 | 193,430 |
| 2021-09-08 | $35.83 | $36.30 | $35.46 | $36.10 | $36.10 | 110,068 |
| 2021-09-07 | $35.49 | $36.07 | $35.35 | $36.01 | $36.01 | 247,684 |
| 2021-09-03 | $35.01 | $35.75 | $34.81 | $35.41 | $35.41 | 164,480 |
| 2021-09-02 | $34.69 | $35.36 | $33.88 | $35.31 | $35.31 | 117,288 |
| 2021-09-01 | $33.84 | $34.67 | $33.73 | $34.54 | $34.54 | 81,765 |
| 2021-08-31 | $34.55 | $34.58 | $33.82 | $33.91 | $33.91 | 85,971 |
| 2021-08-30 | $34.98 | $35.44 | $34.26 | $34.62 | $34.62 | 163,247 |
| 2021-08-27 | $33.99 | $35.34 | $33.99 | $34.79 | $34.79 | 219,984 |
| 2021-08-26 | $33.07 | $34.36 | $33.07 | $34.01 | $34.01 | 180,773 |
| 2021-08-25 | $33.70 | $33.70 | $32.95 | $33.30 | $33.30 | 163,857 |
| 2021-08-24 | $33.10 | $34.49 | $33.10 | $33.76 | $33.76 | 208,055 |
| 2021-08-23 | $32.71 | $33.37 | $32.71 | $33.37 | $33.37 | 85,635 |
| 2021-08-20 | $32.22 | $33.22 | $32.06 | $32.60 | $32.60 | 161,059 |
| 2021-08-19 | $32.05 | $32.65 | $32.02 | $32.26 | $32.26 | 200,506 |
| 2021-08-18 | $32.65 | $32.75 | $32.14 | $32.48 | $32.48 | 141,806 |
| 2021-08-17 | $32.72 | $32.88 | $32.48 | $32.72 | $32.72 | 132,023 |
| 2021-08-16 | $32.92 | $32.99 | $31.95 | $32.95 | $32.95 | 176,075 |
| 2021-08-13 | $33.91 | $33.91 | $32.67 | $33.22 | $33.22 | 134,573 |
| 2021-08-12 | $34.49 | $34.85 | $33.79 | $33.97 | $33.97 | 166,637 |
| 2021-08-11 | $36.06 | $36.07 | $34.34 | $34.43 | $34.43 | 213,229 |
| 2021-08-10 | $37.20 | $39.99 | $35.71 | $35.88 | $35.88 | 507,492 |
| 2021-08-09 | $32.32 | $32.76 | $32.32 | $32.59 | $32.59 | 239,776 |
| 2021-08-06 | $33.09 | $33.15 | $32.41 | $32.61 | $32.61 | 230,467 |
| 2021-08-05 | $32.55 | $33.19 | $32.21 | $32.81 | $32.81 | 238,095 |
| 2021-08-04 | $31.33 | $32.65 | $31.10 | $32.65 | $32.65 | 374,941 |
| 2021-08-03 | $31.73 | $31.83 | $30.97 | $31.58 | $31.58 | 218,740 |
| 2021-08-02 | $32.49 | $32.54 | $31.76 | $31.79 | $31.79 | 175,249 |
| 2021-07-30 | $32.41 | $32.71 | $32.10 | $32.37 | $32.37 | 139,215 |
| 2021-07-29 | $32.41 | $32.93 | $32.23 | $32.64 | $32.64 | 184,320 |
| 2021-07-28 | $32.27 | $32.49 | $31.90 | $32.28 | $32.28 | 352,116 |
| 2021-07-27 | $31.66 | $32.04 | $31.00 | $32.00 | $32.00 | 238,053 |
| 2021-07-26 | $31.99 | $32.27 | $31.70 | $31.91 | $31.91 | 106,714 |
| 2021-07-23 | $32.63 | $32.63 | $31.65 | $31.99 | $31.99 | 121,443 |
| 2021-07-22 | $33.14 | $33.14 | $31.85 | $32.21 | $32.21 | 194,912 |
| 2021-07-21 | $33.18 | $33.36 | $32.77 | $32.95 | $32.95 | 150,983 |
| 2021-07-20 | $32.49 | $33.54 | $32.31 | $32.98 | $32.98 | 247,881 |
| 2021-07-19 | $32.61 | $33.34 | $32.05 | $32.47 | $32.47 | 179,868 |
| 2021-07-16 | $33.33 | $33.81 | $32.85 | $33.06 | $33.06 | 132,980 |
| 2021-07-15 | $33.20 | $33.30 | $32.61 | $33.05 | $33.05 | 141,271 |
| 2021-07-14 | $34.39 | $34.39 | $33.21 | $33.29 | $33.29 | 148,410 |
| 2021-07-13 | $33.63 | $34.46 | $33.54 | $34.23 | $34.23 | 142,930 |
| 2021-07-12 | $33.58 | $34.21 | $32.79 | $33.91 | $33.91 | 132,712 |
| 2021-07-09 | $33.21 | $33.63 | $32.58 | $33.37 | $33.37 | 471,328 |
| 2021-07-08 | $32.45 | $33.54 | $32.02 | $33.34 | $33.34 | 250,717 |
| 2021-07-07 | $33.88 | $34.05 | $32.54 | $33.05 | $33.05 | 192,651 |
| 2021-07-06 | $34.40 | $34.40 | $33.48 | $33.68 | $33.68 | 150,213 |
| 2021-07-02 | $34.97 | $35.07 | $34.52 | $34.54 | $34.54 | 78,865 |
| 2021-07-01 | $34.22 | $35.24 | $34.11 | $34.81 | $34.81 | 174,726 |
| 2021-06-30 | $35.45 | $35.45 | $34.27 | $34.27 | $34.27 | 116,093 |
| 2021-06-29 | $36.02 | $36.02 | $35.04 | $35.54 | $35.54 | 112,194 |
| 2021-06-28 | $35.59 | $36.56 | $35.59 | $35.95 | $35.95 | 111,320 |
| 2021-06-25 | $35.87 | $36.12 | $35.22 | $35.35 | $35.35 | 495,978 |
| 2021-06-24 | $35.41 | $36.08 | $35.15 | $35.86 | $35.86 | 143,776 |
| 2021-06-23 | $35.04 | $35.34 | $34.68 | $34.96 | $34.96 | 114,544 |
| 2021-06-22 | $35.06 | $35.16 | $34.52 | $35.04 | $35.04 | 95,140 |
| 2021-06-21 | $35.20 | $35.50 | $34.49 | $35.17 | $35.17 | 116,989 |
| 2021-06-18 | $35.42 | $35.92 | $34.81 | $35.26 | $35.26 | 185,939 |
| 2021-06-17 | $34.85 | $35.71 | $34.72 | $35.56 | $35.56 | 124,632 |
| 2021-06-16 | $34.92 | $35.25 | $34.29 | $34.75 | $34.75 | 200,849 |
| 2021-06-15 | $35.51 | $35.51 | $34.64 | $34.94 | $34.94 | 132,646 |
| 2021-06-14 | $34.79 | $35.78 | $34.29 | $35.53 | $35.53 | 140,304 |
| 2021-06-11 | $34.68 | $34.74 | $34.19 | $34.50 | $34.50 | 91,369 |
| 2021-06-10 | $33.53 | $34.57 | $33.53 | $34.56 | $34.56 | 166,698 |
| 2021-06-09 | $34.00 | $34.42 | $33.56 | $33.74 | $33.74 | 122,706 |
| 2021-06-08 | $33.14 | $34.36 | $33.14 | $33.88 | $33.88 | 149,781 |
| 2021-06-07 | $33.43 | $33.49 | $32.76 | $32.95 | $32.95 | 184,018 |
| 2021-06-04 | $33.28 | $33.73 | $33.00 | $33.37 | $33.37 | 139,688 |
| 2021-06-03 | $33.99 | $34.28 | $33.13 | $33.25 | $33.25 | 144,417 |
| 2021-06-02 | $34.58 | $34.63 | $33.47 | $34.17 | $34.17 | 235,218 |
| 2021-06-01 | $35.75 | $35.75 | $34.40 | $34.44 | $34.44 | 180,716 |
| 2021-05-28 | $36.41 | $36.72 | $35.23 | $35.67 | $35.67 | 266,621 |
| 2021-05-27 | $35.09 | $36.46 | $34.33 | $36.15 | $36.15 | 775,656 |
| 2021-05-26 | $34.26 | $35.16 | $34.14 | $34.89 | $34.89 | 257,263 |
| 2021-05-25 | $33.85 | $34.17 | $32.63 | $34.10 | $34.10 | 526,279 |
| 2021-05-24 | $34.35 | $34.69 | $33.75 | $33.76 | $33.76 | 146,596 |
| 2021-05-21 | $34.52 | $34.71 | $33.86 | $34.21 | $34.21 | 127,860 |
| 2021-05-20 | $34.24 | $34.71 | $33.65 | $34.10 | $34.10 | 212,351 |
| 2021-05-19 | $34.05 | $34.55 | $33.30 | $34.25 | $34.25 | 321,919 |
| 2021-05-18 | $34.62 | $35.55 | $34.21 | $34.75 | $34.75 | 430,197 |
| 2021-05-17 | $35.65 | $35.95 | $34.32 | $34.48 | $34.48 | 384,991 |
| 2021-05-14 | $35.79 | $36.15 | $35.31 | $36.07 | $36.07 | 132,916 |
| 2021-05-13 | $36.07 | $36.75 | $34.91 | $35.38 | $35.38 | 173,709 |
| 2021-05-12 | $35.24 | $36.56 | $34.43 | $35.88 | $35.88 | 232,347 |
| 2021-05-11 | $34.11 | $36.28 | $32.00 | $35.36 | $35.36 | 471,216 |
| 2021-05-10 | $37.59 | $38.00 | $35.93 | $36.10 | $36.10 | 201,633 |
| 2021-05-07 | $37.99 | $38.85 | $37.87 | $38.09 | $38.09 | 296,379 |
| 2021-05-06 | $37.28 | $37.98 | $36.41 | $37.96 | $37.96 | 348,349 |
| 2021-05-05 | $37.70 | $37.97 | $37.44 | $37.45 | $37.45 | 160,227 |
| 2021-05-04 | $37.82 | $37.82 | $36.55 | $37.30 | $37.30 | 176,962 |
| 2021-05-03 | $39.90 | $39.98 | $38.31 | $38.31 | $38.31 | 185,880 |
| 2021-04-30 | $40.22 | $40.74 | $39.49 | $39.78 | $39.78 | 152,240 |
| 2021-04-29 | $42.03 | $42.03 | $40.48 | $40.71 | $40.71 | 122,343 |
| 2021-04-28 | $41.26 | $42.06 | $41.01 | $41.85 | $41.85 | 77,238 |
| 2021-04-27 | $42.35 | $42.35 | $41.19 | $41.36 | $41.36 | 334,900 |
| 2021-04-26 | $41.86 | $42.74 | $41.81 | $42.06 | $42.06 | 119,239 |
| 2021-04-23 | $40.53 | $42.10 | $40.14 | $41.79 | $41.79 | 166,788 |
| 2021-04-22 | $40.70 | $41.54 | $40.38 | $40.40 | $40.40 | 238,580 |
| 2021-04-21 | $39.67 | $40.50 | $39.17 | $40.45 | $40.45 | 116,024 |
| 2021-04-20 | $39.88 | $40.19 | $38.83 | $39.76 | $39.76 | 183,833 |
| 2021-04-19 | $40.37 | $40.85 | $39.76 | $40.09 | $40.09 | 272,138 |
| 2021-04-16 | $40.56 | $41.30 | $39.66 | $40.78 | $40.78 | 321,911 |
| 2021-04-15 | $38.45 | $40.26 | $38.00 | $40.18 | $40.18 | 207,782 |
| 2021-04-14 | $38.76 | $38.76 | $37.92 | $38.04 | $38.04 | 356,511 |
| 2021-04-13 | $38.43 | $38.99 | $37.78 | $38.66 | $38.66 | 185,085 |
| 2021-04-12 | $38.26 | $38.84 | $37.54 | $38.43 | $38.43 | 120,301 |
| 2021-04-09 | $37.84 | $38.44 | $37.54 | $38.36 | $38.36 | 162,185 |
| 2021-04-08 | $38.21 | $38.86 | $37.71 | $37.98 | $37.98 | 135,813 |
| 2021-04-07 | $38.60 | $38.60 | $37.21 | $37.83 | $37.83 | 188,578 |
| 2021-04-06 | $38.61 | $39.71 | $38.34 | $38.54 | $38.54 | 248,673 |
| 2021-04-05 | $37.98 | $38.96 | $37.50 | $38.74 | $38.74 | 331,548 |
| 2021-04-01 | $35.71 | $37.57 | $35.70 | $37.50 | $37.50 | 567,253 |
| 2021-03-31 | $33.75 | $35.39 | $33.75 | $35.23 | $35.23 | 437,488 |
| 2021-03-30 | $31.88 | $33.49 | $31.50 | $33.48 | $33.48 | 537,690 |
| 2021-03-29 | $32.67 | $32.73 | $31.71 | $32.06 | $32.06 | 1,092,871 |
| 2021-03-26 | $33.44 | $33.78 | $32.25 | $32.70 | $32.70 | 494,124 |
| 2021-03-25 | $32.82 | $33.39 | $32.82 | $33.20 | $33.20 | 332,865 |
| 2021-03-24 | $35.37 | $35.37 | $32.81 | $32.85 | $32.85 | 235,185 |
| 2021-03-23 | $35.13 | $35.39 | $34.45 | $34.97 | $34.97 | 541,653 |
| 2021-03-22 | $36.34 | $36.72 | $35.54 | $35.64 | $35.64 | 341,958 |
| 2021-03-19 | $35.36 | $37.08 | $35.23 | $36.34 | $36.34 | 1,199,801 |
| 2021-03-18 | $37.45 | $37.45 | $35.19 | $35.33 | $35.33 | 501,881 |
| 2021-03-17 | $37.63 | $38.51 | $36.99 | $37.75 | $37.75 | 449,459 |
| 2021-03-16 | $38.62 | $39.16 | $37.66 | $37.90 | $37.90 | 216,471 |
| 2021-03-15 | $38.58 | $39.00 | $38.33 | $38.55 | $38.55 | 300,806 |
| 2021-03-12 | $40.13 | $40.13 | $38.65 | $38.96 | $38.96 | 133,562 |
| 2021-03-11 | $39.51 | $40.40 | $39.08 | $39.89 | $39.89 | 329,170 |
| 2021-03-10 | $39.22 | $39.65 | $38.47 | $38.95 | $38.95 | 220,475 |
| 2021-03-09 | $42.76 | $43.04 | $38.95 | $39.07 | $39.07 | 495,430 |
| 2021-03-08 | $43.06 | $43.48 | $41.35 | $41.70 | $41.70 | 797,966 |
| 2021-03-05 | $41.92 | $43.11 | $40.44 | $43.00 | $43.00 | 393,940 |
| 2021-03-04 | $41.25 | $41.96 | $39.84 | $41.25 | $41.25 | 347,228 |
| 2021-03-03 | $42.97 | $43.28 | $41.38 | $41.56 | $41.56 | 267,682 |
| 2021-03-02 | $43.19 | $43.39 | $42.25 | $42.87 | $42.87 | 313,080 |
| 2021-03-01 | $43.35 | $43.79 | $42.80 | $43.14 | $43.14 | 225,608 |
| 2021-02-26 | $43.41 | $43.75 | $41.48 | $42.35 | $42.35 | 195,692 |
| 2021-02-25 | $45.00 | $45.25 | $43.11 | $43.17 | $43.17 | 229,895 |
| 2021-02-24 | $42.99 | $45.13 | $42.61 | $45.09 | $45.09 | 263,319 |
| 2021-02-23 | $42.58 | $43.56 | $42.25 | $43.07 | $43.07 | 360,247 |
| 2021-02-22 | $42.45 | $43.62 | $42.26 | $43.31 | $43.31 | 391,123 |
| 2021-02-19 | $40.58 | $43.21 | $40.48 | $43.01 | $43.01 | 386,224 |
| 2021-02-18 | $40.10 | $41.08 | $39.66 | $40.27 | $40.27 | 402,102 |
| 2021-02-17 | $40.91 | $41.52 | $40.25 | $40.95 | $40.95 | 389,005 |
| 2021-02-16 | $42.67 | $42.72 | $40.83 | $41.54 | $41.54 | 547,895 |
| 2021-02-12 | $41.96 | $43.06 | $41.24 | $42.88 | $42.88 | 228,980 |
| 2021-02-11 | $42.47 | $44.13 | $41.67 | $42.03 | $42.03 | 413,983 |
| 2021-02-10 | $48.00 | $48.20 | $40.98 | $42.82 | $42.82 | 861,887 |
| 2021-02-09 | $39.63 | $41.08 | $39.19 | $40.73 | $40.73 | 266,340 |
| 2021-02-08 | $39.41 | $39.94 | $38.87 | $39.75 | $39.75 | 180,238 |
| 2021-02-05 | $38.73 | $39.24 | $38.53 | $39.08 | $39.08 | 176,829 |
| 2021-02-04 | $36.73 | $38.45 | $36.61 | $38.41 | $38.41 | 238,100 |
| 2021-02-03 | $36.52 | $36.68 | $35.70 | $36.65 | $36.65 | 151,917 |
| 2021-02-02 | $35.31 | $36.50 | $35.24 | $36.39 | $36.39 | 352,517 |
| 2021-02-01 | $34.27 | $35.53 | $34.21 | $35.06 | $35.06 | 403,763 |
| 2021-01-29 | $35.17 | $35.17 | $33.77 | $33.98 | $33.98 | 260,377 |
| 2021-01-28 | $35.38 | $35.68 | $34.68 | $35.14 | $35.14 | 202,305 |
| 2021-01-27 | $36.29 | $36.50 | $34.98 | $34.99 | $34.99 | 206,272 |
| 2021-01-26 | $37.05 | $37.06 | $36.31 | $36.85 | $36.85 | 176,670 |
| 2021-01-25 | $38.06 | $38.37 | $36.40 | $36.80 | $36.80 | 269,628 |
| 2021-01-22 | $38.18 | $38.46 | $37.67 | $38.00 | $38.00 | 159,847 |
| 2021-01-21 | $38.68 | $38.69 | $37.70 | $38.43 | $38.43 | 154,512 |
| 2021-01-20 | $38.81 | $39.30 | $38.23 | $38.48 | $38.48 | 437,823 |
| 2021-01-19 | $38.41 | $38.78 | $38.09 | $38.58 | $38.58 | 216,338 |
| 2021-01-15 | $38.59 | $39.25 | $37.89 | $37.98 | $37.98 | 156,905 |
| 2021-01-14 | $38.15 | $39.25 | $38.04 | $38.94 | $38.94 | 197,139 |
| 2021-01-13 | $39.25 | $39.62 | $37.89 | $37.95 | $37.95 | 225,076 |
| 2021-01-12 | $38.78 | $39.93 | $38.63 | $39.45 | $39.45 | 297,737 |
| 2021-01-11 | $36.86 | $38.73 | $36.60 | $38.51 | $38.51 | 257,646 |
| 2021-01-08 | $35.55 | $37.30 | $35.45 | $37.21 | $37.21 | 383,087 |
| 2021-01-07 | $35.00 | $35.52 | $34.83 | $35.27 | $35.27 | 301,291 |
| 2021-01-06 | $35.50 | $35.50 | $34.40 | $34.93 | $34.93 | 276,563 |
| 2021-01-05 | $35.00 | $35.52 | $34.79 | $35.24 | $35.24 | 223,349 |
| 2021-01-04 | $35.98 | $35.98 | $34.87 | $34.99 | $34.99 | 243,918 |
| 2020-12-31 | $35.88 | $36.00 | $35.36 | $35.68 | $35.68 | 190,021 |
| 2020-12-30 | $35.10 | $35.69 | $34.37 | $35.55 | $35.55 | 165,058 |
| 2020-12-29 | $36.52 | $36.61 | $35.46 | $35.70 | $35.70 | 175,194 |
| 2020-12-28 | $36.59 | $36.80 | $35.21 | $36.26 | $36.26 | 221,985 |
| 2020-12-24 | $36.50 | $36.70 | $35.84 | $36.22 | $36.22 | 93,908 |
| 2020-12-23 | $36.37 | $36.84 | $36.12 | $36.36 | $36.36 | 165,433 |
| 2020-12-22 | $36.23 | $36.38 | $35.49 | $36.25 | $36.25 | 248,338 |
| 2020-12-21 | $36.68 | $36.77 | $35.43 | $36.13 | $36.13 | 525,085 |
| 2020-12-18 | $36.90 | $37.59 | $36.73 | $36.90 | $36.90 | 532,802 |
| 2020-12-17 | $36.08 | $36.76 | $35.91 | $36.72 | $36.72 | 264,954 |
| 2020-12-16 | $34.36 | $35.88 | $34.36 | $35.79 | $35.79 | 304,826 |
| 2020-12-15 | $33.50 | $34.50 | $32.97 | $34.11 | $34.11 | 238,045 |
| 2020-12-14 | $32.75 | $33.49 | $32.57 | $33.11 | $33.11 | 204,975 |
| 2020-12-11 | $32.16 | $32.91 | $31.81 | $32.61 | $32.61 | 262,913 |
| 2020-12-10 | $31.60 | $32.49 | $31.25 | $32.25 | $32.25 | 528,385 |
| 2020-12-09 | $32.32 | $32.87 | $31.70 | $31.74 | $31.74 | 449,780 |
| 2020-12-08 | $33.69 | $34.55 | $33.35 | $34.00 | $34.00 | 297,776 |
| 2020-12-07 | $33.29 | $34.28 | $33.05 | $33.94 | $33.94 | 227,608 |
| 2020-12-04 | $33.27 | $33.71 | $32.89 | $33.25 | $33.25 | 414,105 |
| 2020-12-03 | $34.42 | $34.78 | $33.01 | $33.03 | $33.03 | 335,412 |
| 2020-12-02 | $33.87 | $34.56 | $32.95 | $34.29 | $34.29 | 389,246 |
| 2020-12-01 | $34.80 | $34.80 | $33.81 | $34.04 | $34.04 | 367,463 |
| 2020-11-30 | $33.82 | $34.84 | $33.30 | $34.46 | $34.46 | 474,356 |
| 2020-11-27 | $33.37 | $33.92 | $33.02 | $33.82 | $33.82 | 182,064 |
| 2020-11-25 | $32.02 | $33.50 | $31.85 | $33.36 | $33.36 | 399,013 |
| 2020-11-24 | $32.27 | $32.27 | $31.30 | $32.01 | $32.01 | 381,987 |
| 2020-11-23 | $32.14 | $32.43 | $31.06 | $32.18 | $32.18 | 414,559 |
| 2020-11-20 | $31.85 | $32.20 | $31.08 | $31.83 | $31.83 | 259,254 |
| 2020-11-19 | $31.98 | $32.30 | $31.25 | $32.03 | $32.03 | 324,536 |
| 2020-11-18 | $31.10 | $32.33 | $30.89 | $32.16 | $32.16 | 461,790 |
| 2020-11-17 | $31.05 | $31.36 | $29.92 | $30.96 | $30.96 | 431,441 |
| 2020-11-16 | $32.62 | $32.62 | $30.80 | $31.00 | $31.00 | 830,700 |
| 2020-11-13 | $33.96 | $34.05 | $32.27 | $32.62 | $32.62 | 837,995 |
| 2020-11-12 | $31.77 | $33.60 | $31.77 | $33.59 | $33.59 | 685,229 |
| 2020-11-11 | $29.16 | $32.36 | $28.98 | $32.16 | $32.16 | 2,733,972 |
| 2020-11-10 | $35.67 | $36.19 | $35.05 | $35.47 | $35.47 | 796,660 |
| 2020-11-09 | $36.50 | $37.69 | $35.42 | $35.46 | $35.46 | 233,977 |
| 2020-11-06 | $36.04 | $36.22 | $34.87 | $35.59 | $35.59 | 291,117 |
| 2020-11-05 | $36.40 | $37.35 | $35.99 | $36.10 | $36.10 | 215,658 |
| 2020-11-04 | $36.15 | $36.86 | $35.67 | $35.94 | $35.94 | 256,476 |
| 2020-11-03 | $36.09 | $36.80 | $35.20 | $35.25 | $35.25 | 300,145 |
| 2020-11-02 | $35.43 | $35.77 | $34.59 | $35.68 | $35.68 | 390,158 |
| 2020-10-30 | $34.88 | $35.25 | $34.83 | $35.23 | $35.23 | 652,967 |
| 2020-10-29 | $35.03 | $35.38 | $34.95 | $35.17 | $35.17 | 242,541 |
| 2020-10-28 | $35.71 | $35.89 | $34.65 | $35.00 | $35.00 | 331,226 |
| 2020-10-27 | $35.65 | $36.93 | $35.47 | $36.31 | $36.31 | 302,687 |
| 2020-10-26 | $35.08 | $35.51 | $34.70 | $35.45 | $35.45 | 183,851 |
| 2020-10-23 | $35.30 | $35.63 | $35.00 | $35.38 | $35.38 | 108,332 |
| 2020-10-22 | $35.26 | $35.30 | $34.58 | $35.21 | $35.21 | 140,233 |
| 2020-10-21 | $35.92 | $35.92 | $34.68 | $35.08 | $35.08 | 152,586 |
| 2020-10-20 | $35.99 | $36.27 | $35.47 | $35.71 | $35.71 | 212,203 |
| 2020-10-19 | $36.18 | $36.75 | $35.91 | $36.03 | $36.03 | 189,957 |
| 2020-10-16 | $35.78 | $36.10 | $35.39 | $35.87 | $35.87 | 201,918 |
| 2020-10-15 | $34.80 | $35.87 | $34.52 | $35.83 | $35.83 | 169,348 |
| 2020-10-14 | $35.97 | $36.38 | $34.97 | $35.31 | $35.31 | 203,494 |
| 2020-10-13 | $35.42 | $36.24 | $35.23 | $35.72 | $35.72 | 647,791 |
| 2020-10-12 | $36.11 | $36.11 | $35.00 | $35.42 | $35.42 | 257,547 |
| 2020-10-09 | $34.21 | $37.31 | $33.05 | $35.61 | $35.61 | 511,164 |
| 2020-10-08 | $36.22 | $36.57 | $35.60 | $36.22 | $36.22 | 161,097 |
| 2020-10-07 | $35.14 | $35.70 | $34.71 | $35.60 | $35.60 | 338,449 |
| 2020-10-06 | $35.55 | $36.22 | $34.92 | $34.99 | $34.99 | 137,215 |
| 2020-10-05 | $34.58 | $35.66 | $34.51 | $35.49 | $35.49 | 158,758 |
| 2020-10-02 | $35.43 | $36.36 | $34.51 | $34.54 | $34.54 | 266,596 |
| 2020-10-01 | $35.62 | $36.52 | $35.46 | $36.43 | $36.43 | 551,827 |
| 2020-09-30 | $35.72 | $36.01 | $35.18 | $35.28 | $35.28 | 218,570 |
| 2020-09-29 | $36.20 | $36.42 | $35.58 | $35.82 | $35.82 | 183,939 |
| 2020-09-28 | $36.37 | $36.81 | $35.73 | $36.24 | $36.24 | 182,227 |
| 2020-09-25 | $34.04 | $35.70 | $34.04 | $35.58 | $35.58 | 204,144 |
| 2020-09-24 | $34.56 | $34.81 | $33.72 | $34.27 | $34.27 | 415,801 |
| 2020-09-23 | $36.72 | $37.00 | $34.82 | $34.82 | $34.82 | 202,335 |
| 2020-09-22 | $36.86 | $37.03 | $36.04 | $36.91 | $36.91 | 147,750 |
| 2020-09-21 | $36.26 | $36.89 | $35.92 | $36.71 | $36.71 | 201,166 |
| 2020-09-18 | $36.90 | $37.20 | $36.18 | $36.93 | $36.93 | 427,814 |
| 2020-09-17 | $35.94 | $36.55 | $35.49 | $36.53 | $36.53 | 208,851 |
| 2020-09-16 | $37.29 | $37.53 | $36.43 | $36.69 | $36.69 | 268,879 |
| 2020-09-15 | $36.75 | $37.57 | $36.63 | $37.38 | $37.38 | 520,343 |
| 2020-09-14 | $35.63 | $36.45 | $35.19 | $36.27 | $36.27 | 395,854 |
| 2020-09-11 | $35.59 | $35.59 | $34.61 | $35.03 | $35.03 | 179,252 |
| 2020-09-10 | $35.94 | $36.56 | $35.20 | $35.25 | $35.25 | 215,151 |
| 2020-09-09 | $35.56 | $35.81 | $34.80 | $35.60 | $35.60 | 327,107 |
| 2020-09-08 | $34.60 | $35.71 | $34.60 | $34.98 | $34.98 | 253,501 |
| 2020-09-04 | $37.39 | $37.63 | $34.12 | $35.91 | $35.91 | 445,333 |
| 2020-09-03 | $39.92 | $39.92 | $37.01 | $37.59 | $37.59 | 329,203 |
| 2020-09-02 | $41.00 | $41.49 | $39.75 | $40.34 | $40.34 | 352,862 |
| 2020-09-01 | $39.40 | $41.72 | $39.24 | $40.89 | $40.89 | 1,150,983 |
| 2020-08-31 | $39.79 | $39.95 | $38.85 | $39.32 | $39.32 | 395,594 |
| 2020-08-28 | $39.42 | $39.91 | $37.71 | $39.60 | $39.60 | 540,171 |
| 2020-08-27 | $40.24 | $40.55 | $39.32 | $40.18 | $40.18 | 254,404 |
| 2020-08-26 | $40.61 | $40.91 | $39.91 | $40.10 | $40.10 | 187,870 |
| 2020-08-25 | $39.40 | $40.83 | $39.35 | $40.41 | $40.41 | 440,643 |
| 2020-08-24 | $39.98 | $40.12 | $39.17 | $39.39 | $39.39 | 188,035 |
| 2020-08-21 | $39.80 | $40.02 | $39.39 | $39.63 | $39.63 | 216,594 |
| 2020-08-20 | $39.27 | $40.62 | $39.09 | $40.04 | $40.04 | 247,012 |
| 2020-08-19 | $39.80 | $40.00 | $39.28 | $39.75 | $39.75 | 187,187 |
| 2020-08-18 | $39.79 | $40.61 | $39.28 | $39.80 | $39.80 | 240,840 |
| 2020-08-17 | $38.82 | $39.91 | $38.59 | $39.85 | $39.85 | 239,485 |
| 2020-08-14 | $39.00 | $39.29 | $38.39 | $38.71 | $38.71 | 173,012 |
| 2020-08-13 | $38.79 | $39.88 | $38.79 | $39.23 | $39.23 | 201,040 |
| 2020-08-12 | $38.65 | $39.66 | $38.45 | $38.94 | $38.94 | 241,331 |
| 2020-08-11 | $39.05 | $39.44 | $38.27 | $38.45 | $38.45 | 247,743 |
| 2020-08-10 | $40.20 | $40.40 | $38.69 | $39.09 | $39.09 | 269,800 |
| 2020-08-07 | $41.12 | $41.28 | $39.78 | $40.27 | $40.27 | 454,152 |
| 2020-08-06 | $40.49 | $41.36 | $40.47 | $41.35 | $41.35 | 313,281 |
| 2020-08-05 | $43.41 | $44.56 | $39.54 | $40.13 | $40.13 | 808,876 |
| 2020-08-04 | $40.59 | $41.56 | $39.95 | $41.25 | $41.25 | 557,903 |
| 2020-08-03 | $38.71 | $40.78 | $38.71 | $40.71 | $40.71 | 403,850 |
| 2020-07-31 | $37.73 | $38.47 | $37.04 | $38.46 | $38.46 | 380,243 |
| 2020-07-30 | $37.02 | $37.96 | $37.00 | $37.55 | $37.55 | 252,043 |
| 2020-07-29 | $36.83 | $37.85 | $36.77 | $37.69 | $37.69 | 177,163 |
| 2020-07-28 | $37.17 | $38.00 | $36.67 | $36.74 | $36.74 | 318,405 |
| 2020-07-27 | $36.37 | $37.43 | $36.28 | $37.34 | $37.34 | 643,247 |
| 2020-07-24 | $35.79 | $36.37 | $34.91 | $36.29 | $36.29 | 329,755 |
| 2020-07-23 | $36.03 | $37.29 | $36.03 | $36.30 | $36.30 | 390,015 |
| 2020-07-22 | $36.31 | $36.80 | $35.61 | $35.82 | $35.82 | 290,900 |
| 2020-07-21 | $37.34 | $37.52 | $36.07 | $36.22 | $36.22 | 252,607 |
| 2020-07-20 | $35.11 | $37.00 | $35.11 | $36.92 | $36.92 | 206,930 |
| 2020-07-17 | $33.89 | $35.21 | $33.81 | $35.16 | $35.16 | 265,000 |
| 2020-07-16 | $35.59 | $35.75 | $33.64 | $33.81 | $33.81 | 595,700 |
| 2020-07-15 | $37.14 | $37.26 | $35.67 | $35.99 | $35.99 | 851,800 |
| 2020-07-14 | $37.09 | $37.28 | $35.48 | $36.56 | $36.56 | 643,100 |
| 2020-07-13 | $39.11 | $39.18 | $37.19 | $37.34 | $37.34 | 424,100 |
| 2020-07-10 | $39.40 | $39.40 | $38.60 | $38.81 | $38.81 | 211,400 |
| 2020-07-09 | $38.90 | $39.65 | $38.44 | $39.51 | $39.51 | 265,100 |
| 2020-07-08 | $38.38 | $38.97 | $38.16 | $38.94 | $38.94 | 571,500 |
| 2020-07-07 | $38.59 | $39.06 | $38.22 | $38.43 | $38.43 | 360,300 |
| 2020-07-06 | $39.11 | $39.41 | $38.32 | $38.74 | $38.74 | 443,800 |
| 2020-07-02 | $36.58 | $38.73 | $36.33 | $38.21 | $38.21 | 839,500 |
| 2020-07-01 | $34.71 | $36.10 | $34.52 | $35.86 | $35.86 | 386,900 |
| 2020-06-30 | $33.95 | $34.88 | $33.95 | $34.76 | $34.76 | 279,700 |
| 2020-06-29 | $34.03 | $34.55 | $33.34 | $34.02 | $34.02 | 304,900 |
| 2020-06-26 | $34.13 | $34.57 | $33.36 | $33.86 | $33.86 | 663,745 |
| 2020-06-25 | $33.53 | $34.28 | $33.27 | $34.25 | $34.25 | 298,934 |
| 2020-06-24 | $34.19 | $34.41 | $32.93 | $33.59 | $33.59 | 308,313 |
| 2020-06-23 | $35.40 | $35.75 | $34.30 | $34.74 | $34.74 | 555,480 |
| 2020-06-22 | $32.35 | $35.13 | $32.26 | $34.84 | $34.84 | 627,289 |
| 2020-06-19 | $32.69 | $32.94 | $32.27 | $32.44 | $32.44 | 299,298 |
| 2020-06-18 | $31.64 | $32.50 | $31.47 | $32.45 | $32.45 | 254,887 |
| 2020-06-17 | $32.50 | $32.68 | $31.58 | $31.88 | $31.88 | 349,120 |
| 2020-06-16 | $31.99 | $32.38 | $31.35 | $32.29 | $32.29 | 284,908 |
| 2020-06-15 | $28.82 | $31.07 | $28.76 | $30.91 | $30.91 | 316,690 |
| 2020-06-12 | $30.88 | $31.36 | $29.11 | $29.60 | $29.60 | 410,718 |
| 2020-06-11 | $31.18 | $31.37 | $29.64 | $29.85 | $29.85 | 513,118 |
| 2020-06-10 | $33.09 | $33.27 | $31.74 | $32.26 | $32.26 | 339,413 |
| 2020-06-09 | $32.76 | $33.35 | $32.23 | $33.10 | $33.10 | 385,940 |
| 2020-06-08 | $32.77 | $33.15 | $32.07 | $33.10 | $33.10 | 345,641 |
| 2020-06-05 | $32.01 | $32.88 | $32.01 | $32.66 | $32.66 | 421,129 |
| 2020-06-04 | $32.01 | $32.34 | $30.77 | $31.66 | $31.66 | 407,807 |
| 2020-06-03 | $32.84 | $32.84 | $32.02 | $32.34 | $32.34 | 344,667 |
| 2020-06-02 | $32.60 | $32.60 | $31.17 | $32.45 | $32.45 | 794,143 |
| 2020-06-01 | $32.01 | $32.81 | $31.73 | $32.61 | $32.61 | 626,967 |
| 2020-05-29 | $30.82 | $32.20 | $29.92 | $32.12 | $32.12 | 904,096 |
| 2020-05-28 | $31.06 | $31.40 | $30.38 | $31.02 | $31.02 | 1,053,167 |
| 2020-05-27 | $28.96 | $31.09 | $28.57 | $31.02 | $31.02 | 1,036,477 |
| 2020-05-26 | $29.61 | $29.75 | $28.45 | $28.69 | $28.69 | 828,797 |
| 2020-05-22 | $28.77 | $28.91 | $27.68 | $28.79 | $28.79 | 653,272 |
| 2020-05-21 | $27.97 | $28.50 | $27.46 | $28.49 | $28.49 | 899,121 |
| 2020-05-20 | $26.18 | $27.88 | $25.80 | $27.77 | $27.77 | 4,225,336 |
| 2020-05-19 | $29.98 | $30.56 | $25.97 | $26.14 | $26.14 | 2,785,679 |
| 2020-05-18 | $33.35 | $33.90 | $32.04 | $32.04 | $32.04 | 521,745 |
| 2020-05-15 | $31.40 | $32.56 | $31.02 | $32.43 | $32.43 | 382,894 |
| 2020-05-14 | $30.00 | $31.49 | $29.56 | $31.47 | $31.47 | 278,716 |
| 2020-05-13 | $32.00 | $32.39 | $30.35 | $30.69 | $30.69 | 341,557 |
| 2020-05-12 | $32.88 | $33.44 | $31.61 | $32.14 | $32.14 | 372,101 |
| 2020-05-11 | $31.45 | $32.85 | $31.19 | $32.69 | $32.69 | 352,204 |
| 2020-05-08 | $31.90 | $32.34 | $31.12 | $31.84 | $31.84 | 303,097 |
| 2020-05-07 | $32.96 | $32.98 | $31.38 | $31.45 | $31.45 | 386,591 |
| 2020-05-06 | $29.00 | $33.60 | $28.80 | $32.09 | $32.09 | 717,941 |
| 2020-05-05 | $27.89 | $29.05 | $27.33 | $27.48 | $27.48 | 301,080 |
| 2020-05-04 | $27.64 | $28.45 | $27.36 | $27.54 | $27.54 | 275,083 |
| 2020-05-01 | $28.14 | $28.39 | $27.17 | $28.05 | $28.05 | 377,181 |
| 2020-04-30 | $29.35 | $29.46 | $28.64 | $28.86 | $28.86 | 264,255 |
| 2020-04-29 | $29.29 | $29.39 | $28.22 | $29.35 | $29.35 | 252,240 |
| 2020-04-28 | $27.05 | $27.38 | $26.56 | $26.85 | $26.85 | 147,391 |
| 2020-04-27 | $25.88 | $26.72 | $25.78 | $26.41 | $26.41 | 224,648 |
| 2020-04-24 | $25.52 | $25.73 | $25.00 | $25.66 | $25.66 | 112,616 |
| 2020-04-23 | $25.56 | $26.01 | $25.39 | $25.41 | $25.41 | 154,390 |
| 2020-04-22 | $25.56 | $25.78 | $25.36 | $25.53 | $25.53 | 184,966 |
| 2020-04-21 | $24.80 | $25.41 | $24.39 | $24.76 | $24.76 | 256,302 |
| 2020-04-20 | $25.18 | $25.87 | $25.08 | $25.42 | $25.42 | 225,717 |
| 2020-04-17 | $25.62 | $25.65 | $25.02 | $25.48 | $25.48 | 169,629 |
| 2020-04-16 | $24.30 | $25.04 | $24.24 | $24.90 | $24.90 | 263,889 |
| 2020-04-15 | $23.82 | $24.55 | $23.28 | $24.35 | $24.35 | 230,757 |
| 2020-04-14 | $23.92 | $24.99 | $23.80 | $24.68 | $24.68 | 213,385 |
| 2020-04-13 | $23.11 | $23.39 | $22.38 | $23.29 | $23.29 | 247,689 |
| 2020-04-09 | $23.59 | $23.92 | $23.01 | $23.46 | $23.46 | 175,460 |
| 2020-04-08 | $22.93 | $23.46 | $22.54 | $22.89 | $22.89 | 257,955 |
| 2020-04-07 | $21.89 | $22.97 | $21.89 | $22.51 | $22.51 | 310,515 |
| 2020-04-06 | $20.96 | $21.73 | $20.61 | $21.16 | $21.16 | 390,501 |
| 2020-04-03 | $20.11 | $20.33 | $19.64 | $19.96 | $19.96 | 386,795 |
| 2020-04-02 | $20.32 | $20.60 | $19.92 | $20.49 | $20.49 | 259,751 |
| 2020-04-01 | $21.14 | $21.56 | $20.16 | $20.39 | $20.39 | 207,023 |
| 2020-03-31 | $22.55 | $22.64 | $21.57 | $22.21 | $22.21 | 409,203 |
| 2020-03-30 | $23.10 | $23.69 | $22.17 | $22.62 | $22.62 | 278,141 |
| 2020-03-27 | $22.47 | $23.43 | $21.83 | $22.92 | $22.92 | 389,141 |
| 2020-03-26 | $22.01 | $23.50 | $21.73 | $23.27 | $23.27 | 383,769 |
| 2020-03-25 | $21.06 | $22.45 | $20.72 | $21.95 | $21.95 | 478,541 |
| 2020-03-24 | $19.21 | $21.06 | $18.71 | $21.06 | $21.06 | 421,806 |
| 2020-03-23 | $18.24 | $18.95 | $17.33 | $18.71 | $18.71 | 342,761 |
| 2020-03-20 | $18.00 | $18.75 | $17.15 | $18.38 | $18.38 | 694,846 |
| 2020-03-19 | $16.02 | $18.19 | $15.83 | $17.50 | $17.50 | 505,824 |
| 2020-03-18 | $17.11 | $17.96 | $15.00 | $16.14 | $16.14 | 731,479 |
| 2020-03-17 | $18.49 | $19.18 | $16.33 | $19.02 | $19.02 | 763,810 |
| 2020-03-16 | $19.83 | $20.43 | $17.82 | $18.11 | $18.11 | 406,789 |
| 2020-03-13 | $22.30 | $22.60 | $20.46 | $21.95 | $21.95 | 618,922 |
| 2020-03-12 | $21.67 | $22.73 | $20.49 | $21.30 | $21.30 | 496,833 |
| 2020-03-11 | $24.91 | $25.15 | $22.60 | $23.28 | $23.28 | 345,007 |
| 2020-03-10 | $25.47 | $25.85 | $24.41 | $25.57 | $25.57 | 241,717 |
| 2020-03-09 | $26.29 | $26.29 | $24.55 | $24.77 | $24.77 | 343,435 |
| 2020-03-06 | $26.93 | $27.37 | $26.25 | $27.29 | $27.29 | 353,630 |
| 2020-03-05 | $28.65 | $29.05 | $27.41 | $27.93 | $27.93 | 333,076 |
| 2020-03-04 | $29.45 | $29.49 | $28.50 | $29.37 | $29.37 | 248,157 |
| 2020-03-03 | $29.87 | $30.03 | $28.50 | $28.90 | $28.90 | 286,183 |
| 2020-03-02 | $29.18 | $29.96 | $28.77 | $29.83 | $29.83 | 332,411 |
| 2020-02-28 | $28.09 | $29.09 | $27.63 | $29.00 | $29.00 | 506,206 |
| 2020-02-27 | $29.30 | $29.83 | $28.45 | $29.09 | $29.09 | 505,061 |
| 2020-02-26 | $30.05 | $30.99 | $29.88 | $30.15 | $30.15 | 336,302 |
| 2020-02-25 | $31.49 | $31.59 | $30.02 | $30.09 | $30.09 | 442,217 |
| 2020-02-24 | $31.26 | $31.73 | $30.80 | $31.33 | $31.33 | 251,541 |
| 2020-02-21 | $33.40 | $33.40 | $32.22 | $32.26 | $32.26 | 217,627 |
| 2020-02-20 | $34.10 | $34.75 | $33.20 | $33.47 | $33.47 | 427,491 |
| 2020-02-19 | $33.41 | $34.63 | $33.41 | $34.26 | $34.26 | 545,222 |
| 2020-02-18 | $34.62 | $34.62 | $32.31 | $33.03 | $33.03 | 578,489 |
| 2020-02-14 | $34.63 | $35.70 | $34.51 | $34.64 | $34.64 | 545,708 |
| 2020-02-13 | $33.41 | $34.82 | $33.39 | $34.60 | $34.60 | 506,843 |
| 2020-02-12 | $33.55 | $33.76 | $33.10 | $33.75 | $33.75 | 477,270 |
| 2020-02-11 | $32.30 | $33.50 | $32.15 | $33.47 | $33.47 | 559,728 |
| 2020-02-10 | $31.44 | $32.17 | $31.44 | $32.15 | $32.15 | 231,104 |
| 2020-02-07 | $31.23 | $31.85 | $31.09 | $31.60 | $31.60 | 315,393 |
| 2020-02-06 | $31.69 | $31.79 | $30.94 | $31.24 | $31.24 | 443,908 |
| 2020-02-05 | $32.89 | $34.21 | $31.31 | $31.42 | $31.42 | 676,830 |
| 2020-02-04 | $31.33 | $32.14 | $31.17 | $31.84 | $31.84 | 483,760 |
| 2020-02-03 | $31.35 | $31.55 | $31.04 | $31.05 | $31.05 | 233,692 |
| 2020-01-31 | $31.00 | $31.32 | $30.98 | $31.19 | $31.19 | 514,804 |
| 2020-01-30 | $31.00 | $31.41 | $30.38 | $31.11 | $31.11 | 370,230 |
| 2020-01-29 | $31.68 | $31.84 | $31.13 | $31.14 | $31.14 | 171,095 |
| 2020-01-28 | $31.89 | $31.89 | $31.44 | $31.60 | $31.60 | 275,896 |
| 2020-01-27 | $32.22 | $32.59 | $31.57 | $31.63 | $31.63 | 231,816 |
| 2020-01-24 | $33.04 | $33.70 | $32.71 | $32.83 | $32.83 | 195,190 |
| 2020-01-23 | $33.00 | $33.03 | $32.54 | $32.89 | $32.89 | 356,987 |
| 2020-01-22 | $33.30 | $33.60 | $33.02 | $33.05 | $33.05 | 210,344 |
| 2020-01-21 | $33.73 | $34.00 | $33.13 | $33.29 | $33.29 | 249,406 |
| 2020-01-17 | $34.47 | $34.47 | $33.76 | $33.78 | $33.78 | 158,639 |
| 2020-01-16 | $34.21 | $34.77 | $34.01 | $34.22 | $34.22 | 204,586 |
| 2020-01-15 | $33.96 | $34.15 | $33.81 | $34.01 | $34.01 | 196,355 |
| 2020-01-14 | $34.35 | $34.50 | $33.78 | $34.01 | $34.01 | 204,414 |
| 2020-01-13 | $33.91 | $34.38 | $33.70 | $34.20 | $34.20 | 331,294 |
| 2020-01-10 | $34.31 | $34.50 | $33.77 | $33.82 | $33.82 | 204,081 |
| 2020-01-09 | $34.26 | $34.60 | $34.08 | $34.31 | $34.31 | 426,671 |
| 2020-01-08 | $34.47 | $34.61 | $33.93 | $33.98 | $33.98 | 334,260 |
| 2020-01-07 | $35.05 | $35.10 | $34.35 | $34.43 | $34.43 | 270,625 |
| 2020-01-06 | $34.69 | $35.20 | $34.69 | $35.06 | $35.06 | 264,952 |
| 2020-01-03 | $34.66 | $35.25 | $34.65 | $35.00 | $35.00 | 299,914 |
| 2020-01-02 | $35.19 | $35.77 | $34.95 | $35.09 | $35.09 | 312,050 |
| 2019-12-31 | $35.20 | $35.68 | $34.92 | $35.07 | $35.07 | 269,828 |
| 2019-12-30 | $35.46 | $35.46 | $34.70 | $35.31 | $35.31 | 216,909 |
| 2019-12-27 | $35.84 | $35.84 | $35.35 | $35.48 | $35.48 | 147,711 |
| 2019-12-26 | $35.61 | $35.83 | $35.53 | $35.68 | $35.68 | 108,915 |
| 2019-12-24 | $35.39 | $35.45 | $35.06 | $35.36 | $35.36 | 119,390 |
| 2019-12-23 | $35.23 | $35.30 | $34.62 | $35.29 | $35.29 | 199,323 |
| 2019-12-20 | $34.67 | $35.37 | $34.43 | $35.23 | $35.23 | 556,262 |
| 2019-12-19 | $34.75 | $35.05 | $33.85 | $34.25 | $34.25 | 411,990 |
| 2019-12-18 | $34.86 | $35.05 | $34.48 | $35.00 | $35.00 | 737,245 |
| 2019-12-17 | $34.09 | $34.77 | $33.66 | $34.75 | $34.75 | 744,770 |
| 2019-12-16 | $32.96 | $34.26 | $32.82 | $34.25 | $34.25 | 667,725 |
| 2019-12-13 | $32.72 | $32.83 | $32.30 | $32.78 | $32.78 | 378,527 |
| 2019-12-12 | $30.96 | $32.90 | $30.75 | $32.73 | $32.73 | 660,998 |
| 2019-12-11 | $30.93 | $30.93 | $30.06 | $30.35 | $30.35 | 198,248 |
| 2019-12-10 | $30.43 | $30.62 | $30.06 | $30.23 | $30.23 | 214,186 |
| 2019-12-09 | $30.52 | $30.81 | $30.32 | $30.52 | $30.52 | 163,853 |
| 2019-12-06 | $30.15 | $30.66 | $29.98 | $30.60 | $30.60 | 210,415 |
| 2019-12-05 | $29.55 | $30.04 | $29.55 | $29.93 | $29.93 | 172,372 |
| 2019-12-04 | $29.70 | $29.88 | $29.42 | $29.46 | $29.46 | 233,563 |
| 2019-12-03 | $29.56 | $29.81 | $29.29 | $29.55 | $29.55 | 364,370 |
| 2019-12-02 | $30.40 | $30.40 | $29.33 | $29.98 | $29.98 | 260,052 |
| 2019-11-29 | $30.40 | $30.77 | $30.14 | $30.42 | $30.42 | 84,430 |
| 2019-11-27 | $30.95 | $30.95 | $30.42 | $30.62 | $30.62 | 150,639 |
| 2019-11-26 | $30.44 | $30.94 | $30.44 | $30.89 | $30.89 | 186,983 |
| 2019-11-25 | $29.64 | $30.73 | $29.64 | $30.56 | $30.56 | 235,124 |
| 2019-11-22 | $30.36 | $30.47 | $29.44 | $29.54 | $29.54 | 212,296 |
| 2019-11-21 | $31.00 | $31.04 | $30.07 | $30.24 | $30.24 | 186,122 |
| 2019-11-20 | $30.84 | $31.23 | $30.50 | $31.00 | $31.00 | 227,111 |
| 2019-11-19 | $31.37 | $31.37 | $30.81 | $30.91 | $30.91 | 167,133 |
| 2019-11-18 | $31.33 | $31.48 | $30.94 | $31.33 | $31.33 | 270,545 |
| 2019-11-15 | $31.21 | $31.44 | $30.87 | $31.33 | $31.33 | 161,345 |
| 2019-11-14 | $30.56 | $31.31 | $30.50 | $31.04 | $31.04 | 240,869 |
| 2019-11-13 | $30.42 | $30.88 | $30.35 | $30.62 | $30.62 | 277,391 |
| 2019-11-12 | $30.22 | $30.75 | $30.20 | $30.55 | $30.55 | 230,117 |
| 2019-11-11 | $29.92 | $30.20 | $29.65 | $30.08 | $30.08 | 179,671 |
| 2019-11-08 | $29.61 | $30.18 | $29.35 | $30.16 | $30.16 | 189,763 |
| 2019-11-07 | $29.64 | $29.85 | $29.48 | $29.59 | $29.59 | 219,352 |
| 2019-11-06 | $31.22 | $32.00 | $28.42 | $29.54 | $29.54 | 598,974 |
| 2019-11-05 | $29.67 | $30.00 | $29.18 | $29.43 | $29.43 | 330,126 |
| 2019-11-04 | $30.50 | $30.68 | $29.45 | $29.58 | $29.58 | 244,064 |
| 2019-11-01 | $29.79 | $30.34 | $29.68 | $30.19 | $30.19 | 274,467 |
| 2019-10-31 | $29.71 | $29.86 | $29.37 | $29.79 | $29.79 | 276,392 |
| 2019-10-30 | $28.98 | $29.69 | $28.95 | $29.63 | $29.63 | 754,156 |
| 2019-10-29 | $28.95 | $29.25 | $28.80 | $28.92 | $28.92 | 329,236 |
| 2019-10-28 | $28.67 | $29.07 | $28.52 | $28.95 | $28.95 | 230,391 |
| 2019-10-25 | $27.72 | $28.72 | $27.47 | $28.58 | $28.58 | 240,940 |
| 2019-10-24 | $27.52 | $28.15 | $27.44 | $27.90 | $27.90 | 187,922 |
| 2019-10-23 | $27.10 | $27.77 | $27.00 | $27.42 | $27.42 | 197,016 |
| 2019-10-22 | $27.72 | $28.08 | $27.09 | $27.14 | $27.14 | 173,389 |
| 2019-10-21 | $27.85 | $28.05 | $27.69 | $27.76 | $27.76 | 200,440 |
| 2019-10-18 | $27.84 | $28.12 | $27.11 | $27.75 | $27.75 | 224,757 |
| 2019-10-17 | $28.07 | $28.18 | $27.82 | $27.94 | $27.94 | 172,650 |
| 2019-10-16 | $28.58 | $28.82 | $27.21 | $27.95 | $27.95 | 274,252 |
| 2019-10-15 | $28.29 | $28.54 | $28.06 | $28.54 | $28.54 | 346,503 |
| 2019-10-14 | $28.10 | $28.43 | $28.07 | $28.23 | $28.23 | 230,065 |
| 2019-10-11 | $28.45 | $28.98 | $28.07 | $28.13 | $28.13 | 409,571 |
| 2019-10-10 | $28.11 | $28.33 | $27.80 | $28.15 | $28.15 | 157,525 |
| 2019-10-09 | $28.05 | $28.29 | $27.95 | $28.11 | $28.11 | 118,941 |
| 2019-10-08 | $28.09 | $28.27 | $27.50 | $27.83 | $27.83 | 140,294 |
| 2019-10-07 | $28.31 | $28.54 | $28.06 | $28.29 | $28.29 | 210,062 |
| 2019-10-04 | $28.07 | $28.48 | $27.88 | $28.34 | $28.34 | 169,344 |
| 2019-10-03 | $27.69 | $28.02 | $27.44 | $27.83 | $27.83 | 175,069 |
| 2019-10-02 | $27.10 | $27.84 | $26.95 | $27.74 | $27.74 | 240,919 |
| 2019-10-01 | $27.80 | $27.97 | $27.01 | $27.40 | $27.40 | 393,516 |
| 2019-09-30 | $27.37 | $28.21 | $27.18 | $27.76 | $27.76 | 550,819 |
| 2019-09-27 | $27.95 | $28.10 | $27.08 | $27.24 | $27.24 | 252,472 |
| 2019-09-26 | $28.29 | $28.40 | $27.62 | $27.98 | $27.98 | 203,868 |
| 2019-09-25 | $28.01 | $28.42 | $27.39 | $28.28 | $28.28 | 222,015 |
| 2019-09-24 | $28.99 | $29.00 | $27.83 | $28.06 | $28.06 | 438,756 |
| 2019-09-23 | $28.62 | $29.13 | $28.30 | $28.82 | $28.82 | 216,233 |
| 2019-09-20 | $28.53 | $28.87 | $28.30 | $28.61 | $28.61 | 439,995 |
| 2019-09-19 | $28.45 | $29.00 | $28.34 | $28.42 | $28.42 | 227,381 |
| 2019-09-18 | $28.37 | $28.65 | $28.12 | $28.39 | $28.39 | 263,097 |
| 2019-09-17 | $28.11 | $28.49 | $28.07 | $28.45 | $28.45 | 249,702 |
| 2019-09-16 | $27.62 | $28.39 | $27.62 | $28.13 | $28.13 | 325,933 |
| 2019-09-13 | $27.89 | $28.25 | $27.66 | $27.84 | $27.84 | 307,642 |
| 2019-09-12 | $27.18 | $28.20 | $27.06 | $27.96 | $27.96 | 343,556 |
| 2019-09-11 | $27.50 | $27.50 | $26.95 | $27.21 | $27.21 | 280,593 |
| 2019-09-10 | $27.54 | $27.63 | $26.84 | $27.08 | $27.08 | 425,330 |
| 2019-09-09 | $28.52 | $28.55 | $27.16 | $27.67 | $27.67 | 545,937 |
| 2019-09-06 | $28.94 | $29.24 | $28.45 | $28.53 | $28.53 | 441,977 |
| 2019-09-05 | $29.16 | $29.17 | $28.47 | $29.00 | $29.00 | 610,130 |
| 2019-09-04 | $29.00 | $29.23 | $28.71 | $28.77 | $28.77 | 898,447 |
| 2019-09-03 | $28.44 | $29.26 | $28.44 | $28.76 | $28.76 | 634,679 |
| 2019-08-30 | $28.70 | $28.85 | $28.18 | $28.63 | $28.63 | 553,777 |
| 2019-08-29 | $27.99 | $28.45 | $27.64 | $28.21 | $28.21 | 279,496 |
| 2019-08-28 | $27.95 | $28.14 | $27.60 | $27.71 | $27.71 | 400,026 |
| 2019-08-27 | $27.99 | $28.20 | $27.63 | $28.05 | $28.05 | 838,987 |
| 2019-08-26 | $27.44 | $27.87 | $27.24 | $27.75 | $27.75 | 405,399 |
| 2019-08-23 | $27.36 | $27.88 | $26.99 | $27.11 | $27.11 | 359,538 |
| 2019-08-22 | $26.99 | $27.79 | $26.94 | $27.42 | $27.42 | 598,793 |
| 2019-08-21 | $27.10 | $27.26 | $26.93 | $27.03 | $27.03 | 697,938 |
| 2019-08-20 | $27.10 | $27.24 | $26.75 | $26.80 | $26.80 | 503,101 |
| 2019-08-19 | $26.33 | $27.47 | $26.33 | $27.09 | $27.09 | 676,531 |
| 2019-08-16 | $25.86 | $26.32 | $25.62 | $26.16 | $26.16 | 586,604 |
| 2019-08-15 | $25.60 | $26.12 | $25.57 | $25.62 | $25.62 | 403,246 |
| 2019-08-14 | $26.02 | $26.26 | $25.41 | $25.44 | $25.44 | 581,638 |
| 2019-08-13 | $25.97 | $26.29 | $25.90 | $26.00 | $26.00 | 669,146 |
| 2019-08-12 | $26.21 | $26.45 | $25.93 | $25.98 | $25.98 | 563,508 |
| 2019-08-09 | $26.43 | $26.84 | $26.35 | $26.37 | $26.37 | 522,621 |
| 2019-08-08 | $25.30 | $26.56 | $25.16 | $26.52 | $26.52 | 766,518 |
| 2019-08-07 | $23.75 | $25.45 | $23.21 | $25.00 | $25.00 | 1,284,345 |
| 2019-08-06 | $21.75 | $21.96 | $21.56 | $21.80 | $21.80 | 176,239 |
| 2019-08-05 | $22.03 | $22.07 | $21.37 | $21.71 | $21.71 | 207,552 |
| 2019-08-02 | $21.90 | $22.19 | $21.77 | $22.03 | $22.03 | 188,772 |
| 2019-08-01 | $21.99 | $22.32 | $21.92 | $21.99 | $21.99 | 381,391 |
| 2019-07-31 | $21.99 | $22.40 | $21.70 | $21.86 | $21.86 | 225,573 |
| 2019-07-30 | $21.73 | $22.09 | $21.69 | $22.01 | $22.01 | 844,674 |
| 2019-07-29 | $21.84 | $21.95 | $21.47 | $21.88 | $21.88 | 297,141 |
| 2019-07-26 | $21.38 | $21.93 | $21.35 | $21.84 | $21.84 | 256,135 |
| 2019-07-25 | $20.94 | $21.35 | $20.90 | $21.28 | $21.28 | 258,361 |
| 2019-07-24 | $20.46 | $21.00 | $20.44 | $20.98 | $20.98 | 147,886 |
| 2019-07-23 | $20.52 | $20.77 | $20.21 | $20.53 | $20.53 | 114,927 |
| 2019-07-22 | $20.05 | $20.75 | $20.05 | $20.52 | $20.52 | 540,106 |
| 2019-07-19 | $20.50 | $20.54 | $20.02 | $20.03 | $20.03 | 66,007 |
| 2019-07-18 | $20.50 | $20.59 | $20.40 | $20.49 | $20.49 | 96,172 |
| 2019-07-17 | $20.15 | $20.60 | $20.15 | $20.50 | $20.50 | 138,105 |
| 2019-07-16 | $20.36 | $20.38 | $19.90 | $20.08 | $20.08 | 183,917 |
| 2019-07-15 | $20.45 | $20.69 | $20.30 | $20.34 | $20.34 | 184,230 |
| 2019-07-12 | $20.49 | $20.49 | $20.22 | $20.42 | $20.42 | 136,131 |
| 2019-07-11 | $20.66 | $20.74 | $20.35 | $20.45 | $20.45 | 122,526 |
| 2019-07-10 | $20.50 | $20.72 | $20.39 | $20.66 | $20.66 | 151,059 |
| 2019-07-09 | $20.29 | $20.49 | $20.18 | $20.47 | $20.47 | 89,405 |
| 2019-07-08 | $20.42 | $20.53 | $20.27 | $20.34 | $20.34 | 69,834 |
| 2019-07-05 | $20.52 | $20.53 | $20.21 | $20.47 | $20.47 | 71,182 |
| 2019-07-03 | $20.30 | $20.65 | $20.30 | $20.61 | $20.61 | 99,873 |
| 2019-07-02 | $20.09 | $20.26 | $19.99 | $20.25 | $20.25 | 157,550 |
| 2019-07-01 | $19.72 | $20.10 | $19.72 | $20.04 | $20.04 | 300,056 |
| 2019-06-28 | $19.56 | $19.84 | $19.50 | $19.50 | $19.50 | 1,362,118 |
| 2019-06-27 | $19.55 | $19.67 | $19.36 | $19.47 | $19.47 | 286,000 |
| 2019-06-26 | $19.52 | $19.72 | $19.31 | $19.51 | $19.51 | 249,142 |
| 2019-06-25 | $19.66 | $19.71 | $19.26 | $19.41 | $19.41 | 221,088 |
| 2019-06-24 | $19.77 | $19.97 | $19.37 | $19.67 | $19.67 | 161,505 |
| 2019-06-21 | $19.96 | $20.04 | $19.64 | $19.78 | $19.78 | 177,348 |
| 2019-06-20 | $19.60 | $20.17 | $19.60 | $20.10 | $20.10 | 386,347 |
| 2019-06-19 | $19.22 | $19.55 | $19.11 | $19.55 | $19.55 | 220,986 |
| 2019-06-18 | $19.12 | $19.44 | $19.11 | $19.19 | $19.19 | 129,845 |
| 2019-06-17 | $19.05 | $19.66 | $18.93 | $18.97 | $18.97 | 282,483 |
| 2019-06-14 | $18.90 | $19.18 | $18.90 | $19.06 | $19.06 | 138,114 |
| 2019-06-13 | $18.79 | $19.00 | $18.73 | $18.98 | $18.98 | 116,706 |
| 2019-06-12 | $18.75 | $18.98 | $18.65 | $18.71 | $18.71 | 143,859 |
| 2019-06-11 | $19.00 | $19.30 | $18.68 | $18.81 | $18.81 | 289,864 |
| 2019-06-10 | $18.26 | $19.13 | $18.26 | $19.12 | $19.12 | 299,737 |
| 2019-06-07 | $18.34 | $18.40 | $18.21 | $18.27 | $18.27 | 116,773 |
| 2019-06-06 | $17.95 | $18.28 | $17.89 | $18.26 | $18.26 | 102,227 |
| 2019-06-05 | $18.01 | $18.12 | $17.93 | $17.99 | $17.99 | 103,628 |
| 2019-06-04 | $17.80 | $17.98 | $17.59 | $17.98 | $17.98 | 173,665 |
| 2019-06-03 | $18.01 | $18.14 | $17.55 | $17.66 | $17.66 | 167,199 |
| 2019-05-31 | $18.01 | $18.07 | $17.81 | $18.02 | $18.02 | 108,899 |
| 2019-05-30 | $18.17 | $18.29 | $17.99 | $18.18 | $18.18 | 110,030 |
| 2019-05-29 | $18.34 | $18.39 | $18.15 | $18.18 | $18.18 | 98,356 |
| 2019-05-28 | $18.12 | $18.50 | $18.12 | $18.46 | $18.46 | 223,563 |
| 2019-05-24 | $18.22 | $18.27 | $17.99 | $18.10 | $18.10 | 68,440 |
| 2019-05-23 | $18.70 | $18.70 | $18.10 | $18.19 | $18.19 | 80,222 |
| 2019-05-22 | $18.43 | $18.88 | $18.43 | $18.77 | $18.77 | 360,282 |
| 2019-05-21 | $18.44 | $18.62 | $18.29 | $18.52 | $18.52 | 312,458 |
| 2019-05-20 | $18.57 | $18.57 | $18.21 | $18.33 | $18.33 | 82,303 |
| 2019-05-17 | $18.82 | $18.99 | $18.68 | $18.69 | $18.69 | 94,162 |
| 2019-05-16 | $18.99 | $19.11 | $18.71 | $18.99 | $18.99 | 258,432 |
| 2019-05-15 | $18.84 | $19.21 | $18.80 | $19.04 | $19.04 | 104,115 |
| 2019-05-14 | $18.77 | $19.13 | $18.73 | $19.03 | $19.03 | 230,205 |
| 2019-05-13 | $18.80 | $18.87 | $18.59 | $18.82 | $18.82 | 123,568 |
| 2019-05-10 | $19.00 | $19.08 | $18.63 | $19.04 | $19.04 | 149,149 |
| 2019-05-09 | $19.00 | $19.29 | $18.79 | $19.03 | $19.03 | 100,781 |
| 2019-05-08 | $19.25 | $19.48 | $18.99 | $19.24 | $19.24 | 505,303 |
| 2019-05-07 | $18.32 | $18.43 | $17.96 | $18.07 | $18.07 | 118,336 |
| 2019-05-06 | $18.17 | $18.48 | $18.00 | $18.42 | $18.42 | 76,301 |
| 2019-05-03 | $18.18 | $18.42 | $18.13 | $18.41 | $18.41 | 150,809 |
| 2019-05-02 | $18.32 | $18.36 | $18.01 | $18.09 | $18.09 | 70,918 |
| 2019-05-01 | $18.62 | $18.62 | $18.27 | $18.35 | $18.35 | 124,214 |
| 2019-04-30 | $18.70 | $18.85 | $18.46 | $18.54 | $18.54 | 180,937 |
| 2019-04-29 | $18.62 | $18.71 | $18.52 | $18.70 | $18.70 | 145,545 |
| 2019-04-26 | $18.26 | $18.69 | $18.21 | $18.57 | $18.57 | 136,542 |
| 2019-04-25 | $18.22 | $18.39 | $18.06 | $18.28 | $18.28 | 107,700 |
| 2019-04-24 | $18.33 | $18.35 | $18.04 | $18.09 | $18.09 | 260,346 |
| 2019-04-23 | $17.99 | $18.35 | $17.99 | $18.28 | $18.28 | 236,122 |
| 2019-04-22 | $17.80 | $17.92 | $17.74 | $17.89 | $17.89 | 93,930 |
| 2019-04-18 | $17.80 | $17.93 | $17.74 | $17.81 | $17.81 | 107,016 |
| 2019-04-17 | $17.85 | $17.98 | $17.78 | $17.83 | $17.83 | 100,793 |
| 2019-04-16 | $17.92 | $18.00 | $17.72 | $17.85 | $17.85 | 190,652 |
| 2019-04-15 | $17.71 | $17.91 | $17.70 | $17.82 | $17.82 | 163,228 |
| 2019-04-12 | $17.39 | $17.80 | $17.39 | $17.69 | $17.69 | 203,011 |
| 2019-04-11 | $17.14 | $17.39 | $17.03 | $17.34 | $17.34 | 100,915 |
| 2019-04-10 | $17.02 | $17.30 | $17.02 | $17.13 | $17.13 | 71,024 |
| 2019-04-09 | $16.93 | $17.19 | $16.93 | $17.03 | $17.03 | 139,686 |
| 2019-04-08 | $16.93 | $16.98 | $16.76 | $16.94 | $16.94 | 75,997 |
| 2019-04-05 | $16.93 | $17.09 | $16.87 | $17.00 | $17.00 | 197,887 |
| 2019-04-04 | $17.13 | $17.13 | $16.74 | $16.91 | $16.91 | 85,740 |
| 2019-04-03 | $17.34 | $17.35 | $17.08 | $17.13 | $17.13 | 152,769 |
| 2019-04-02 | $17.45 | $17.45 | $17.05 | $17.27 | $17.27 | 122,875 |
| 2019-04-01 | $17.66 | $17.66 | $17.34 | $17.41 | $17.41 | 84,612 |
| 2019-03-29 | $17.65 | $17.65 | $17.35 | $17.54 | $17.54 | 126,481 |
| 2019-03-28 | $17.63 | $17.75 | $17.51 | $17.53 | $17.53 | 88,529 |
| 2019-03-27 | $17.57 | $17.62 | $17.38 | $17.60 | $17.60 | 206,164 |
| 2019-03-26 | $17.53 | $17.63 | $17.40 | $17.60 | $17.60 | 262,180 |
| 2019-03-25 | $17.14 | $17.60 | $16.96 | $17.42 | $17.42 | 264,980 |
| 2019-03-22 | $17.54 | $17.62 | $16.97 | $17.03 | $17.03 | 205,732 |
| 2019-03-21 | $17.33 | $17.69 | $17.33 | $17.59 | $17.59 | 808,672 |
| 2019-03-20 | $17.46 | $17.48 | $17.25 | $17.34 | $17.34 | 107,634 |
| 2019-03-19 | $16.98 | $17.50 | $16.96 | $17.43 | $17.43 | 203,517 |
| 2019-03-18 | $16.92 | $16.92 | $16.73 | $16.89 | $16.89 | 72,492 |
| 2019-03-15 | $16.77 | $16.92 | $16.68 | $16.90 | $16.90 | 266,410 |
| 2019-03-14 | $16.87 | $16.91 | $16.71 | $16.76 | $16.76 | 114,546 |
| 2019-03-13 | $16.83 | $17.02 | $16.83 | $16.84 | $16.84 | 114,169 |
| 2019-03-12 | $16.97 | $17.00 | $16.73 | $16.82 | $16.82 | 109,258 |
| 2019-03-11 | $16.91 | $17.04 | $16.47 | $16.94 | $16.94 | 111,261 |
| 2019-03-08 | $17.01 | $17.08 | $16.78 | $16.84 | $16.84 | 84,685 |
| 2019-03-07 | $17.17 | $17.30 | $17.04 | $17.05 | $17.05 | 127,050 |
| 2019-03-06 | $17.25 | $17.44 | $17.15 | $17.20 | $17.20 | 244,545 |
| 2019-03-05 | $17.20 | $17.31 | $17.09 | $17.26 | $17.26 | 258,644 |
| 2019-03-04 | $17.39 | $17.39 | $17.05 | $17.22 | $17.22 | 108,145 |
| 2019-03-01 | $17.30 | $17.40 | $17.20 | $17.39 | $17.39 | 182,299 |
| 2019-02-28 | $17.20 | $17.34 | $17.16 | $17.30 | $17.30 | 137,739 |
| 2019-02-27 | $17.18 | $17.25 | $17.08 | $17.23 | $17.23 | 258,476 |
| 2019-02-26 | $17.25 | $17.29 | $17.13 | $17.17 | $17.17 | 116,563 |
| 2019-02-25 | $17.16 | $17.38 | $17.12 | $17.25 | $17.25 | 131,577 |
| 2019-02-22 | $17.02 | $17.28 | $16.74 | $17.13 | $17.13 | 297,130 |
| 2019-02-21 | $16.72 | $17.22 | $16.72 | $17.10 | $17.10 | 300,608 |
| 2019-02-20 | $16.68 | $16.94 | $16.63 | $16.88 | $16.88 | 252,378 |
| 2019-02-19 | $16.97 | $17.12 | $16.13 | $16.74 | $16.74 | 373,731 |
| 2019-02-15 | $17.00 | $17.15 | $16.90 | $17.15 | $17.15 | 134,976 |
| 2019-02-14 | $16.95 | $17.00 | $16.80 | $16.91 | $16.91 | 100,822 |
| 2019-02-13 | $17.00 | $17.00 | $16.67 | $16.93 | $16.93 | 215,787 |
| 2019-02-12 | $16.55 | $17.10 | $16.55 | $16.99 | $16.99 | 244,518 |
| 2019-02-11 | $16.60 | $16.86 | $16.25 | $16.54 | $16.54 | 141,871 |
| 2019-02-08 | $16.60 | $16.98 | $16.60 | $16.78 | $16.78 | 168,393 |
| 2019-02-07 | $16.15 | $16.93 | $15.95 | $16.80 | $16.80 | 183,476 |
| 2019-02-06 | $16.00 | $16.68 | $15.56 | $16.45 | $16.45 | 329,724 |
| 2019-02-05 | $14.94 | $15.71 | $14.92 | $15.55 | $15.55 | 249,930 |
| 2019-02-04 | $14.51 | $14.91 | $14.44 | $14.87 | $14.87 | 124,970 |
| 2019-02-01 | $14.46 | $14.57 | $14.31 | $14.41 | $14.41 | 228,920 |
| 2019-01-31 | $14.34 | $14.65 | $14.34 | $14.51 | $14.51 | 65,430 |
| 2019-01-30 | $14.22 | $14.38 | $14.13 | $14.37 | $14.37 | 85,083 |
| 2019-01-29 | $14.31 | $14.43 | $14.19 | $14.21 | $14.21 | 57,412 |
| 2019-01-28 | $14.48 | $14.55 | $14.29 | $14.31 | $14.31 | 102,640 |
| 2019-01-25 | $14.72 | $14.80 | $14.54 | $14.55 | $14.55 | 90,308 |
| 2019-01-24 | $14.59 | $14.92 | $14.57 | $14.66 | $14.66 | 121,742 |
| 2019-01-23 | $14.68 | $14.83 | $14.56 | $14.61 | $14.61 | 93,133 |
| 2019-01-22 | $14.64 | $14.83 | $14.44 | $14.63 | $14.63 | 144,106 |
| 2019-01-18 | $14.77 | $14.99 | $14.62 | $14.72 | $14.72 | 142,693 |
| 2019-01-17 | $14.19 | $14.79 | $14.19 | $14.74 | $14.74 | 184,834 |
| 2019-01-16 | $14.63 | $14.67 | $14.11 | $14.24 | $14.24 | 133,528 |
| 2019-01-15 | $14.34 | $14.73 | $14.24 | $14.59 | $14.59 | 132,222 |
| 2019-01-14 | $13.76 | $14.46 | $13.66 | $14.38 | $14.38 | 317,184 |
| 2019-01-11 | $13.68 | $13.86 | $13.59 | $13.80 | $13.80 | 88,134 |
| 2019-01-10 | $13.97 | $14.05 | $13.64 | $13.76 | $13.76 | 78,863 |
| 2019-01-09 | $13.78 | $14.17 | $13.64 | $14.07 | $14.07 | 188,055 |
| 2019-01-08 | $13.69 | $13.94 | $13.43 | $13.78 | $13.78 | 353,071 |
| 2019-01-07 | $13.25 | $13.85 | $13.14 | $13.57 | $13.57 | 448,047 |
| 2019-01-04 | $13.75 | $13.84 | $13.23 | $13.23 | $13.23 | 428,808 |
| 2019-01-03 | $13.45 | $13.68 | $13.34 | $13.63 | $13.63 | 196,523 |
| 2019-01-02 | $13.05 | $13.56 | $13.04 | $13.54 | $13.54 | 171,117 |
| 2018-12-31 | $13.46 | $13.58 | $13.16 | $13.23 | $13.23 | 207,782 |
| 2018-12-28 | $13.49 | $13.70 | $13.25 | $13.39 | $13.39 | 176,164 |
| 2018-12-27 | $13.40 | $13.50 | $12.98 | $13.50 | $13.50 | 182,448 |
| 2018-12-26 | $13.19 | $13.57 | $13.01 | $13.55 | $13.55 | 187,932 |
| 2018-12-24 | $13.02 | $13.35 | $12.98 | $13.10 | $13.10 | 190,891 |
| 2018-12-21 | $13.80 | $13.84 | $13.10 | $13.10 | $13.10 | 497,313 |
| 2018-12-20 | $14.03 | $14.13 | $13.65 | $13.81 | $13.81 | 393,937 |
| 2018-12-19 | $14.04 | $14.19 | $13.84 | $13.95 | $13.95 | 207,014 |
| 2018-12-18 | $14.28 | $14.33 | $13.91 | $13.99 | $13.99 | 314,730 |
| 2018-12-17 | $14.06 | $14.67 | $13.96 | $14.19 | $14.19 | 372,203 |
| 2018-12-14 | $13.95 | $14.42 | $13.95 | $14.07 | $14.07 | 318,552 |
| 2018-12-13 | $14.00 | $14.26 | $13.98 | $14.00 | $14.00 | 447,974 |
| 2018-12-12 | $14.69 | $14.73 | $13.88 | $13.90 | $13.90 | 251,965 |
| 2018-12-11 | $14.81 | $14.86 | $14.46 | $14.58 | $14.58 | 197,200 |
| 2018-12-10 | $14.21 | $14.72 | $14.21 | $14.66 | $14.66 | 259,652 |
| 2018-12-07 | $14.58 | $14.62 | $14.01 | $14.17 | $14.17 | 174,069 |
| 2018-12-06 | $13.60 | $14.64 | $13.57 | $14.61 | $14.61 | 522,342 |
| 2018-12-04 | $13.71 | $14.14 | $13.65 | $13.74 | $13.74 | 418,115 |
| 2018-12-03 | $13.76 | $13.91 | $13.57 | $13.76 | $13.76 | 370,308 |
| 2018-11-30 | $13.73 | $13.95 | $13.66 | $13.73 | $13.73 | 246,636 |
| 2018-11-29 | $13.74 | $13.86 | $13.66 | $13.69 | $13.69 | 242,597 |
| 2018-11-28 | $13.56 | $13.81 | $13.52 | $13.75 | $13.75 | 247,878 |
| 2018-11-27 | $13.66 | $13.67 | $13.48 | $13.48 | $13.48 | 180,121 |
| 2018-11-26 | $13.81 | $13.94 | $13.58 | $13.68 | $13.68 | 362,798 |
| 2018-11-23 | $13.64 | $14.01 | $13.56 | $13.72 | $13.72 | 61,478 |
| 2018-11-21 | $13.64 | $13.96 | $13.59 | $13.77 | $13.77 | 144,794 |
| 2018-11-20 | $13.46 | $13.77 | $13.39 | $13.56 | $13.56 | 233,803 |
| 2018-11-19 | $14.00 | $14.00 | $13.57 | $13.62 | $13.62 | 290,243 |
| 2018-11-16 | $13.88 | $14.00 | $13.75 | $13.96 | $13.96 | 185,305 |
| 2018-11-15 | $13.74 | $14.03 | $13.65 | $13.98 | $13.98 | 185,100 |
| 2018-11-14 | $13.90 | $14.18 | $13.69 | $13.80 | $13.80 | 246,271 |
| 2018-11-13 | $13.92 | $14.12 | $13.75 | $13.85 | $13.85 | 325,061 |
| 2018-11-12 | $14.21 | $14.21 | $13.64 | $13.93 | $13.93 | 382,816 |
| 2018-11-09 | $13.92 | $14.35 | $13.83 | $14.29 | $14.29 | 256,181 |
| 2018-11-08 | $13.45 | $14.15 | $13.36 | $13.95 | $13.95 | 437,854 |
| 2018-11-07 | $13.50 | $13.62 | $12.60 | $13.42 | $13.42 | 939,676 |
| 2018-11-06 | $15.07 | $15.28 | $14.94 | $14.95 | $14.95 | 231,846 |
| 2018-11-05 | $15.10 | $15.20 | $14.87 | $15.14 | $15.14 | 134,829 |
| 2018-11-02 | $15.41 | $15.54 | $15.10 | $15.12 | $15.12 | 140,570 |
| 2018-11-01 | $15.38 | $15.52 | $15.26 | $15.37 | $15.37 | 93,795 |
| 2018-10-31 | $15.52 | $15.60 | $15.29 | $15.36 | $15.36 | 156,491 |
| 2018-10-30 | $15.08 | $15.50 | $15.07 | $15.38 | $15.38 | 105,700 |
| 2018-10-29 | $15.27 | $15.49 | $15.00 | $15.11 | $15.11 | 135,043 |
| 2018-10-26 | $15.08 | $15.43 | $15.00 | $15.10 | $15.10 | 153,628 |
| 2018-10-25 | $15.05 | $15.39 | $15.00 | $15.33 | $15.33 | 128,589 |
| 2018-10-24 | $15.10 | $15.23 | $14.87 | $14.87 | $14.87 | 179,767 |
| 2018-10-23 | $15.38 | $15.49 | $15.07 | $15.12 | $15.12 | 132,148 |
| 2018-10-22 | $15.21 | $15.57 | $15.09 | $15.54 | $15.54 | 124,458 |
| 2018-10-19 | $15.24 | $15.43 | $15.10 | $15.14 | $15.14 | 148,759 |
| 2018-10-18 | $15.15 | $15.15 | $14.90 | $14.99 | $14.99 | 104,999 |
| 2018-10-17 | $15.27 | $15.28 | $15.01 | $15.19 | $15.19 | 118,762 |
| 2018-10-16 | $15.07 | $15.34 | $14.96 | $15.33 | $15.33 | 135,758 |
| 2018-10-15 | $15.06 | $15.15 | $14.95 | $14.99 | $14.99 | 126,091 |
| 2018-10-12 | $15.21 | $15.29 | $14.95 | $15.13 | $15.13 | 161,829 |
| 2018-10-11 | $15.09 | $15.51 | $15.00 | $15.00 | $15.00 | 352,260 |
| 2018-10-10 | $15.28 | $15.32 | $15.06 | $15.20 | $15.20 | 521,820 |
| 2018-10-09 | $14.93 | $15.37 | $14.93 | $15.34 | $15.34 | 261,437 |
| 2018-10-08 | $15.20 | $15.49 | $14.83 | $15.00 | $15.00 | 280,114 |
| 2018-10-05 | $15.14 | $15.36 | $14.57 | $15.25 | $15.25 | 1,151,148 |
| 2018-10-04 | $15.71 | $15.89 | $15.14 | $15.14 | $15.14 | 130,074 |
| 2018-10-03 | $15.68 | $15.86 | $15.54 | $15.80 | $15.80 | 127,791 |
| 2018-10-02 | $16.06 | $16.13 | $15.64 | $15.69 | $15.69 | 224,544 |
| 2018-10-01 | $15.88 | $16.15 | $15.80 | $16.11 | $16.11 | 165,121 |
| 2018-09-28 | $15.70 | $15.93 | $15.63 | $15.85 | $15.85 | 174,326 |
| 2018-09-27 | $15.80 | $15.80 | $15.55 | $15.75 | $15.75 | 153,476 |
| 2018-09-26 | $15.80 | $15.88 | $15.65 | $15.75 | $15.75 | 161,369 |
| 2018-09-25 | $15.90 | $15.95 | $15.65 | $15.75 | $15.75 | 90,135 |
| 2018-09-24 | $15.90 | $16.05 | $15.45 | $15.90 | $15.90 | 175,676 |
| 2018-09-21 | $16.25 | $16.30 | $15.90 | $16.00 | $16.00 | 407,654 |
| 2018-09-20 | $16.40 | $16.40 | $16.10 | $16.25 | $16.25 | 249,098 |
| 2018-09-19 | $16.30 | $16.38 | $16.15 | $16.35 | $16.35 | 189,109 |
| 2018-09-18 | $16.45 | $16.50 | $16.10 | $16.30 | $16.30 | 171,065 |
| 2018-09-17 | $16.45 | $16.65 | $16.20 | $16.35 | $16.35 | 262,350 |
| 2018-09-14 | $16.20 | $16.50 | $16.15 | $16.45 | $16.45 | 208,676 |
| 2018-09-13 | $16.50 | $16.60 | $16.15 | $16.20 | $16.20 | 162,070 |
| 2018-09-12 | $16.50 | $16.60 | $16.15 | $16.45 | $16.45 | 120,290 |
| 2018-09-11 | $16.65 | $17.00 | $16.60 | $16.60 | $16.60 | 260,546 |
| 2018-09-10 | $16.75 | $16.75 | $16.50 | $16.70 | $16.70 | 162,676 |
| 2018-09-07 | $16.45 | $16.75 | $16.25 | $16.70 | $16.70 | 254,426 |
| 2018-09-06 | $16.45 | $16.75 | $16.30 | $16.45 | $16.45 | 201,454 |
| 2018-09-05 | $16.70 | $16.80 | $16.00 | $16.40 | $16.40 | 185,423 |
| 2018-09-04 | $17.00 | $17.00 | $16.40 | $16.80 | $16.80 | 226,640 |
| 2018-08-31 | $16.75 | $17.10 | $16.70 | $17.00 | $17.00 | 848,293 |
| 2018-08-30 | $16.65 | $16.85 | $16.55 | $16.75 | $16.75 | 247,488 |
| 2018-08-29 | $16.15 | $16.60 | $16.15 | $16.60 | $16.60 | 383,606 |
| 2018-08-28 | $16.65 | $16.70 | $16.15 | $16.15 | $16.15 | 140,990 |
| 2018-08-27 | $16.65 | $16.65 | $16.35 | $16.65 | $16.65 | 219,918 |
| 2018-08-24 | $16.55 | $16.95 | $16.40 | $16.60 | $16.60 | 498,901 |
| 2018-08-23 | $16.35 | $16.65 | $16.10 | $16.55 | $16.55 | 347,763 |
| 2018-08-22 | $16.40 | $16.55 | $16.33 | $16.40 | $16.40 | 204,695 |
| 2018-08-21 | $16.05 | $16.48 | $16.05 | $16.35 | $16.35 | 277,236 |
| 2018-08-20 | $16.00 | $16.30 | $15.85 | $16.15 | $16.15 | 295,577 |
| 2018-08-17 | $16.10 | $16.30 | $15.90 | $16.05 | $16.05 | 171,883 |
| 2018-08-16 | $16.30 | $16.40 | $15.80 | $16.15 | $16.15 | 238,941 |
| 2018-08-15 | $16.55 | $16.55 | $16.05 | $16.15 | $16.15 | 166,969 |
| 2018-08-14 | $16.65 | $16.95 | $16.40 | $16.50 | $16.50 | 189,470 |
| 2018-08-13 | $17.35 | $17.35 | $16.50 | $16.55 | $16.55 | 202,940 |
| 2018-08-10 | $16.75 | $17.48 | $16.65 | $17.35 | $17.35 | 315,922 |
| 2018-08-09 | $16.95 | $17.15 | $16.70 | $16.85 | $16.85 | 479,000 |
| 2018-08-08 | $18.20 | $18.60 | $16.85 | $16.95 | $16.95 | 634,493 |
| 2018-08-07 | $18.20 | $18.45 | $18.05 | $18.45 | $18.45 | 179,065 |
| 2018-08-06 | $18.10 | $18.40 | $18.00 | $18.25 | $18.25 | 142,196 |
| 2018-08-03 | $18.80 | $18.80 | $18.00 | $18.15 | $18.15 | 163,626 |
| 2018-08-02 | $18.70 | $18.95 | $18.59 | $18.85 | $18.85 | 159,374 |
| 2018-08-01 | $18.55 | $18.90 | $18.55 | $18.80 | $18.80 | 128,259 |
| 2018-07-31 | $18.75 | $18.80 | $18.45 | $18.65 | $18.65 | 186,798 |
| 2018-07-30 | $19.60 | $19.60 | $18.65 | $18.75 | $18.75 | 240,322 |
| 2018-07-27 | $20.25 | $20.30 | $19.60 | $19.65 | $19.65 | 153,694 |
| 2018-07-26 | $20.15 | $20.33 | $20.05 | $20.20 | $20.20 | 170,593 |
| 2018-07-25 | $19.85 | $20.28 | $19.85 | $20.15 | $20.15 | 215,187 |
| 2018-07-24 | $20.05 | $20.10 | $19.60 | $19.85 | $19.85 | 170,720 |
| 2018-07-23 | $19.75 | $20.05 | $19.72 | $20.00 | $20.00 | 219,706 |
| 2018-07-20 | $19.60 | $19.90 | $19.50 | $19.85 | $19.85 | 217,768 |
| 2018-07-19 | $19.50 | $19.60 | $19.20 | $19.55 | $19.55 | 279,005 |
| 2018-07-18 | $19.60 | $19.60 | $19.00 | $19.25 | $19.25 | 151,622 |
| 2018-07-17 | $19.15 | $19.95 | $19.10 | $19.50 | $19.50 | 436,423 |
| 2018-07-16 | $19.15 | $19.25 | $19.00 | $19.15 | $19.15 | 266,438 |
| 2018-07-13 | $18.90 | $19.05 | $18.70 | $19.00 | $19.00 | 100,735 |
| 2018-07-12 | $18.85 | $18.95 | $18.65 | $18.90 | $18.90 | 159,101 |
| 2018-07-11 | $18.55 | $18.75 | $18.35 | $18.70 | $18.70 | 130,229 |
| 2018-07-10 | $19.05 | $19.10 | $18.30 | $18.60 | $18.60 | 400,109 |
| 2018-07-09 | $19.00 | $19.15 | $18.70 | $19.00 | $19.00 | 270,094 |
| 2018-07-06 | $18.80 | $19.00 | $18.70 | $18.85 | $18.85 | 232,212 |
| 2018-07-05 | $18.65 | $19.20 | $18.60 | $18.80 | $18.80 | 260,465 |
| 2018-07-03 | $18.50 | $18.55 | $18.35 | $18.55 | $18.55 | 88,073 |
| 2018-07-02 | $18.60 | $18.65 | $18.30 | $18.40 | $18.40 | 221,892 |
| 2018-06-29 | $18.00 | $18.70 | $18.00 | $18.60 | $18.60 | 375,653 |
| 2018-06-28 | $17.15 | $18.35 | $17.15 | $18.25 | $18.25 | 358,927 |
| 2018-06-27 | $17.25 | $17.25 | $17.05 | $17.15 | $17.15 | 189,522 |
| 2018-06-26 | $17.00 | $17.35 | $16.95 | $17.35 | $17.35 | 132,681 |
| 2018-06-25 | $17.10 | $17.30 | $16.75 | $17.00 | $17.00 | 243,891 |
| 2018-06-22 | $16.85 | $17.20 | $16.55 | $17.10 | $17.10 | 965,158 |
| 2018-06-21 | $16.55 | $16.85 | $16.35 | $16.80 | $16.80 | 488,321 |
| 2018-06-20 | $17.00 | $17.05 | $16.40 | $16.55 | $16.55 | 301,380 |
| 2018-06-19 | $16.95 | $17.05 | $16.55 | $17.00 | $17.00 | 316,796 |
| 2018-06-18 | $17.50 | $17.55 | $17.00 | $17.10 | $17.10 | 234,503 |
| 2018-06-15 | $17.70 | $17.80 | $17.45 | $17.50 | $17.50 | 268,743 |
| 2018-06-14 | $17.80 | $18.00 | $17.68 | $17.70 | $17.70 | 125,215 |
| 2018-06-13 | $17.95 | $18.00 | $17.65 | $17.80 | $17.80 | 99,014 |
| 2018-06-12 | $17.80 | $18.03 | $17.68 | $17.85 | $17.85 | 198,610 |
| 2018-06-11 | $17.85 | $18.00 | $17.70 | $17.75 | $17.75 | 172,737 |
| 2018-06-08 | $18.35 | $18.35 | $17.85 | $17.85 | $17.85 | 152,915 |
| 2018-06-07 | $18.90 | $18.95 | $18.30 | $18.40 | $18.40 | 124,962 |
| 2018-06-06 | $18.75 | $18.90 | $18.70 | $18.90 | $18.90 | 125,840 |
| 2018-06-05 | $17.90 | $18.70 | $17.90 | $18.70 | $18.70 | 295,715 |
| 2018-06-04 | $18.00 | $18.05 | $17.80 | $17.85 | $17.85 | 67,723 |
| 2018-06-01 | $17.85 | $18.00 | $17.65 | $17.95 | $17.95 | 102,526 |
| 2018-05-31 | $18.05 | $18.15 | $17.80 | $17.85 | $17.85 | 177,789 |
| 2018-05-30 | $17.95 | $18.30 | $17.95 | $18.00 | $18.00 | 127,956 |
| 2018-05-29 | $17.95 | $18.10 | $17.75 | $17.90 | $17.90 | 149,688 |
| 2018-05-25 | $17.70 | $18.10 | $17.70 | $18.00 | $18.00 | 155,778 |
| 2018-05-24 | $17.90 | $17.94 | $17.68 | $17.80 | $17.80 | 96,302 |
| 2018-05-23 | $17.75 | $17.95 | $17.70 | $17.80 | $17.80 | 191,939 |
| 2018-05-22 | $17.95 | $18.05 | $17.75 | $17.80 | $17.80 | 94,734 |
| 2018-05-21 | $18.10 | $18.20 | $17.80 | $17.95 | $17.95 | 173,567 |
| 2018-05-18 | $18.00 | $18.15 | $17.70 | $18.00 | $18.00 | 339,804 |
| 2018-05-17 | $17.85 | $18.00 | $17.45 | $17.95 | $17.95 | 456,910 |
| 2018-05-16 | $17.50 | $17.85 | $17.50 | $17.65 | $17.65 | 286,661 |
| 2018-05-15 | $17.20 | $17.60 | $17.05 | $17.50 | $17.50 | 206,355 |
| 2018-05-14 | $18.10 | $18.10 | $17.15 | $17.20 | $17.20 | 247,907 |
| 2018-05-11 | $18.25 | $18.25 | $18.08 | $18.15 | $18.15 | 158,411 |
| 2018-05-10 | $18.20 | $18.45 | $18.00 | $18.30 | $18.30 | 132,357 |
| 2018-05-09 | $18.60 | $19.60 | $18.00 | $18.10 | $18.10 | 531,856 |
| 2018-05-08 | $17.55 | $18.05 | $17.50 | $17.85 | $17.85 | 194,107 |
| 2018-05-07 | $17.60 | $17.70 | $17.40 | $17.60 | $17.60 | 103,498 |
| 2018-05-04 | $17.15 | $17.60 | $17.00 | $17.50 | $17.50 | 73,489 |
| 2018-05-03 | $17.20 | $17.30 | $16.90 | $17.25 | $17.25 | 103,063 |
| 2018-05-02 | $17.15 | $17.50 | $17.15 | $17.25 | $17.25 | 98,016 |
| 2018-05-01 | $17.05 | $17.30 | $16.75 | $17.25 | $17.25 | 102,014 |
| 2018-04-30 | $17.00 | $17.20 | $17.00 | $17.15 | $17.15 | 115,175 |
| 2018-04-27 | $17.15 | $17.15 | $16.65 | $17.00 | $17.00 | 148,370 |
| 2018-04-26 | $16.90 | $17.25 | $16.65 | $17.05 | $17.05 | 87,819 |
| 2018-04-25 | $17.15 | $17.15 | $16.65 | $16.80 | $16.80 | 120,568 |
| 2018-04-24 | $17.50 | $17.55 | $17.05 | $17.15 | $17.15 | 133,810 |
| 2018-04-23 | $17.65 | $17.73 | $17.25 | $17.45 | $17.45 | 106,564 |
| 2018-04-20 | $17.55 | $17.85 | $17.55 | $17.65 | $17.65 | 113,145 |
| 2018-04-19 | $17.60 | $17.75 | $17.50 | $17.65 | $17.65 | 112,370 |
| 2018-04-18 | $17.70 | $17.80 | $17.40 | $17.60 | $17.60 | 103,426 |
| 2018-04-17 | $17.35 | $17.80 | $17.20 | $17.70 | $17.70 | 178,312 |
| 2018-04-16 | $17.25 | $17.35 | $16.95 | $17.30 | $17.30 | 413,209 |
| 2018-04-13 | $17.60 | $17.60 | $17.15 | $17.25 | $17.25 | 91,269 |
| 2018-04-12 | $17.75 | $17.75 | $17.45 | $17.55 | $17.55 | 79,600 |
| 2018-04-11 | $17.70 | $17.90 | $17.45 | $17.60 | $17.60 | 95,434 |
| 2018-04-10 | $17.65 | $17.80 | $17.40 | $17.70 | $17.70 | 96,327 |
| 2018-04-09 | $17.55 | $17.80 | $17.40 | $17.45 | $17.45 | 298,328 |
| 2018-04-06 | $17.40 | $17.75 | $17.20 | $17.45 | $17.45 | 127,018 |
| 2018-04-05 | $17.85 | $17.90 | $17.30 | $17.55 | $17.55 | 220,282 |
| 2018-04-04 | $17.30 | $17.80 | $17.15 | $17.70 | $17.70 | 118,941 |
| 2018-04-03 | $17.60 | $17.70 | $17.34 | $17.60 | $17.60 | 119,092 |
| 2018-04-02 | $18.00 | $18.00 | $17.20 | $17.50 | $17.50 | 172,238 |
| 2018-03-29 | $17.60 | $18.25 | $17.55 | $18.05 | $18.05 | 210,224 |
| 2018-03-28 | $17.60 | $17.75 | $17.20 | $17.50 | $17.50 | 195,341 |
| 2018-03-27 | $18.10 | $18.15 | $17.43 | $17.60 | $17.60 | 193,975 |
| 2018-03-26 | $17.95 | $18.10 | $17.70 | $18.05 | $18.05 | 129,751 |
| 2018-03-23 | $17.85 | $18.05 | $17.65 | $17.70 | $17.70 | 157,930 |
| 2018-03-22 | $17.95 | $18.30 | $17.75 | $17.80 | $17.80 | 180,099 |
| 2018-03-21 | $18.20 | $18.40 | $17.80 | $18.10 | $18.10 | 144,030 |
| 2018-03-20 | $18.10 | $18.30 | $17.95 | $18.20 | $18.20 | 95,894 |
| 2018-03-19 | $18.30 | $18.30 | $17.75 | $18.15 | $18.15 | 128,033 |
| 2018-03-16 | $18.00 | $18.40 | $17.80 | $18.40 | $18.40 | 756,938 |
| 2018-03-15 | $18.35 | $18.40 | $17.70 | $17.90 | $17.90 | 658,090 |
| 2018-03-14 | $18.55 | $18.55 | $18.20 | $18.40 | $18.40 | 194,848 |
| 2018-03-13 | $18.85 | $18.90 | $18.40 | $18.50 | $18.50 | 302,818 |
| 2018-03-12 | $18.55 | $18.85 | $18.50 | $18.80 | $18.80 | 323,817 |
| 2018-03-09 | $18.00 | $18.60 | $18.00 | $18.50 | $18.50 | 259,855 |
| 2018-03-08 | $17.45 | $18.05 | $17.35 | $17.85 | $17.85 | 399,161 |
| 2018-03-07 | $17.05 | $17.55 | $17.00 | $17.45 | $17.45 | 274,609 |
| 2018-03-06 | $17.20 | $17.40 | $17.10 | $17.30 | $17.30 | 214,636 |
| 2018-03-05 | $17.00 | $17.30 | $16.75 | $17.20 | $17.20 | 303,545 |
| 2018-03-02 | $16.90 | $17.20 | $16.75 | $17.10 | $17.10 | 148,934 |
| 2018-03-01 | $17.10 | $17.20 | $16.80 | $16.95 | $16.95 | 249,453 |
| 2018-02-28 | $16.90 | $17.25 | $16.85 | $17.10 | $17.10 | 818,018 |
| 2018-02-27 | $16.95 | $17.10 | $16.75 | $16.80 | $16.80 | 173,878 |
| 2018-02-26 | $17.00 | $17.05 | $16.70 | $16.95 | $16.95 | 227,472 |
| 2018-02-23 | $16.85 | $16.95 | $16.25 | $16.95 | $16.95 | 437,673 |
| 2018-02-22 | $17.00 | $17.15 | $16.70 | $16.75 | $16.75 | 255,275 |
| 2018-02-21 | $17.20 | $17.40 | $17.00 | $17.05 | $17.05 | 149,231 |
| 2018-02-20 | $16.90 | $17.50 | $16.90 | $17.35 | $17.35 | 247,600 |
| 2018-02-16 | $17.70 | $17.70 | $16.65 | $17.05 | $17.05 | 467,890 |
| 2018-02-15 | $17.50 | $17.90 | $17.14 | $17.85 | $17.85 | 238,745 |
| 2018-02-14 | $17.15 | $17.55 | $17.15 | $17.40 | $17.40 | 301,865 |
| 2018-02-13 | $16.80 | $17.40 | $16.75 | $17.35 | $17.35 | 274,480 |
| 2018-02-12 | $17.15 | $17.40 | $16.70 | $16.85 | $16.85 | 325,863 |
| 2018-02-09 | $17.05 | $17.30 | $16.55 | $17.15 | $17.15 | 578,272 |
| 2018-02-08 | $17.50 | $17.65 | $16.93 | $17.10 | $17.10 | 412,550 |
| 2018-02-07 | $16.00 | $17.50 | $15.70 | $17.40 | $17.40 | 1,738,427 |
| 2018-02-06 | $13.75 | $14.15 | $13.36 | $13.75 | $13.75 | 345,735 |
| 2018-02-05 | $14.55 | $14.70 | $14.05 | $14.10 | $14.10 | 174,341 |
| 2018-02-02 | $14.90 | $15.00 | $14.55 | $14.65 | $14.65 | 174,177 |
| 2018-02-01 | $14.95 | $15.05 | $14.80 | $14.95 | $14.95 | 106,845 |
| 2018-01-31 | $15.05 | $15.20 | $14.95 | $14.95 | $14.95 | 74,203 |
| 2018-01-30 | $14.90 | $15.15 | $14.85 | $15.00 | $15.00 | 112,333 |
| 2018-01-29 | $15.10 | $15.25 | $14.90 | $15.00 | $15.00 | 144,767 |
| 2018-01-26 | $15.55 | $15.62 | $15.10 | $15.20 | $15.20 | 226,673 |
| 2018-01-25 | $15.25 | $15.50 | $15.20 | $15.45 | $15.45 | 98,336 |
| 2018-01-24 | $15.70 | $15.75 | $15.15 | $15.15 | $15.15 | 374,415 |
| 2018-01-23 | $15.80 | $15.80 | $15.60 | $15.70 | $15.70 | 84,053 |
| 2018-01-22 | $15.95 | $15.95 | $15.60 | $15.85 | $15.85 | 93,027 |
| 2018-01-19 | $16.00 | $16.05 | $15.85 | $15.95 | $15.95 | 99,168 |
| 2018-01-18 | $16.05 | $16.15 | $15.90 | $16.05 | $16.05 | 66,670 |
| 2018-01-17 | $16.05 | $16.15 | $15.90 | $16.00 | $16.00 | 144,258 |
| 2018-01-16 | $16.10 | $16.60 | $15.75 | $15.95 | $15.95 | 201,299 |
| 2018-01-12 | $15.75 | $16.10 | $15.70 | $15.90 | $15.90 | 94,137 |
| 2018-01-11 | $15.50 | $15.95 | $15.48 | $15.85 | $15.85 | 134,698 |
| 2018-01-10 | $15.45 | $15.55 | $15.35 | $15.55 | $15.55 | 112,313 |
| 2018-01-09 | $15.55 | $15.60 | $15.40 | $15.50 | $15.50 | 90,640 |
| 2018-01-08 | $15.55 | $15.60 | $15.35 | $15.55 | $15.55 | 105,747 |
| 2018-01-05 | $15.65 | $15.75 | $15.50 | $15.60 | $15.60 | 116,797 |
| 2018-01-04 | $15.50 | $15.70 | $15.40 | $15.65 | $15.65 | 82,035 |
| 2018-01-03 | $15.25 | $15.65 | $15.25 | $15.50 | $15.50 | 168,138 |
| 2018-01-02 | $15.70 | $15.80 | $15.25 | $15.30 | $15.30 | 129,295 |
| 2017-12-29 | $15.80 | $16.15 | $15.70 | $15.75 | $15.75 | 211,125 |
| 2017-12-28 | $15.85 | $16.00 | $15.75 | $15.90 | $15.90 | 296,801 |
| 2017-12-27 | $15.75 | $16.15 | $15.75 | $15.80 | $15.80 | 220,509 |
| 2017-12-26 | $15.65 | $15.85 | $15.65 | $15.75 | $15.75 | 87,112 |
| 2017-12-22 | $15.73 | $15.80 | $15.55 | $15.65 | $15.65 | 70,369 |
| 2017-12-21 | $15.88 | $16.00 | $15.75 | $15.80 | $15.80 | 91,501 |
| 2017-12-20 | $15.95 | $16.10 | $15.85 | $15.90 | $15.90 | 199,337 |
| 2017-12-19 | $16.00 | $16.25 | $15.80 | $15.90 | $15.90 | 321,785 |
| 2017-12-18 | $15.75 | $16.00 | $15.70 | $15.75 | $15.75 | 82,235 |
| 2017-12-15 | $15.55 | $15.90 | $15.25 | $15.80 | $15.80 | 207,694 |
| 2017-12-14 | $15.65 | $15.80 | $15.30 | $15.35 | $15.35 | 132,084 |
| 2017-12-13 | $15.35 | $15.75 | $15.35 | $15.60 | $15.60 | 115,946 |
| 2017-12-12 | $15.55 | $15.60 | $15.25 | $15.40 | $15.40 | 284,068 |
| 2017-12-11 | $15.95 | $16.10 | $15.90 | $16.00 | $16.00 | 97,038 |
| 2017-12-08 | $16.15 | $16.20 | $15.90 | $15.95 | $15.95 | 151,937 |
| 2017-12-07 | $16.00 | $16.30 | $15.90 | $16.10 | $16.10 | 291,729 |
| 2017-12-06 | $15.80 | $16.00 | $15.70 | $15.95 | $15.95 | 142,033 |
| 2017-12-05 | $15.85 | $16.00 | $15.75 | $15.85 | $15.85 | 189,467 |
| 2017-12-04 | $16.25 | $16.30 | $15.80 | $15.80 | $15.80 | 239,721 |
| 2017-12-01 | $16.25 | $16.35 | $15.75 | $16.30 | $16.30 | 211,032 |
| 2017-11-30 | $16.25 | $16.40 | $16.15 | $16.25 | $16.25 | 251,232 |
| 2017-11-29 | $16.60 | $16.75 | $16.10 | $16.25 | $16.25 | 247,022 |
| 2017-11-28 | $16.65 | $16.75 | $16.40 | $16.50 | $16.50 | 309,930 |
| 2017-11-27 | $16.50 | $16.75 | $16.35 | $16.50 | $16.50 | 552,579 |
| 2017-11-24 | $16.00 | $16.50 | $16.00 | $16.35 | $16.35 | 400,187 |
| 2017-11-22 | $15.75 | $16.15 | $15.70 | $15.90 | $15.90 | 821,730 |
| 2017-11-21 | $14.85 | $16.20 | $14.85 | $15.70 | $15.70 | 2,322,567 |
| 2017-11-20 | $14.55 | $14.95 | $14.55 | $14.80 | $14.80 | 483,294 |
| 2017-11-17 | $14.35 | $14.95 | $14.35 | $14.55 | $14.55 | 274,259 |
| 2017-11-16 | $14.30 | $14.55 | $14.20 | $14.45 | $14.45 | 189,639 |
| 2017-11-15 | $14.40 | $14.45 | $14.23 | $14.35 | $14.35 | 65,149 |
| 2017-11-14 | $14.45 | $14.60 | $14.38 | $14.45 | $14.45 | 99,090 |
| 2017-11-13 | $14.45 | $14.50 | $14.42 | $14.45 | $14.45 | 78,348 |
| 2017-11-10 | $14.35 | $14.68 | $14.35 | $14.55 | $14.55 | 123,059 |
| 2017-11-09 | $14.30 | $14.50 | $14.25 | $14.35 | $14.35 | 132,402 |
| 2017-11-08 | $13.75 | $14.35 | $13.75 | $14.30 | $14.30 | 226,088 |
| 2017-11-07 | $13.80 | $13.90 | $13.60 | $13.75 | $13.75 | 157,301 |
| 2017-11-06 | $14.15 | $14.20 | $13.65 | $13.85 | $13.85 | 91,253 |
| 2017-11-03 | $14.25 | $14.40 | $13.90 | $14.20 | $14.20 | 108,414 |
| 2017-11-02 | $14.30 | $14.50 | $14.20 | $14.30 | $14.30 | 93,256 |
| 2017-11-01 | $14.65 | $14.70 | $14.25 | $14.30 | $14.30 | 101,509 |
| 2017-10-31 | $14.25 | $14.70 | $14.20 | $14.55 | $14.55 | 159,623 |
| 2017-10-30 | $14.35 | $14.35 | $14.10 | $14.25 | $14.25 | 65,851 |
| 2017-10-27 | $14.30 | $14.50 | $14.18 | $14.40 | $14.40 | 45,420 |
| 2017-10-26 | $14.25 | $14.40 | $14.05 | $14.25 | $14.25 | 100,595 |
| 2017-10-25 | $14.30 | $14.30 | $14.10 | $14.25 | $14.25 | 57,760 |
| 2017-10-24 | $14.30 | $14.35 | $14.20 | $14.25 | $14.25 | 46,946 |
| 2017-10-23 | $14.35 | $14.40 | $14.20 | $14.25 | $14.25 | 33,816 |
| 2017-10-20 | $14.50 | $14.50 | $14.30 | $14.35 | $14.35 | 37,628 |
| 2017-10-19 | $14.30 | $14.50 | $14.15 | $14.40 | $14.40 | 61,412 |
| 2017-10-18 | $14.25 | $14.55 | $14.19 | $14.40 | $14.40 | 74,346 |
| 2017-10-17 | $14.45 | $14.45 | $14.10 | $14.20 | $14.20 | 39,496 |
| 2017-10-16 | $14.60 | $14.60 | $14.35 | $14.40 | $14.40 | 53,561 |
| 2017-10-13 | $14.55 | $14.65 | $14.45 | $14.55 | $14.55 | 46,667 |
| 2017-10-12 | $14.55 | $14.70 | $14.55 | $14.55 | $14.55 | 55,335 |
| 2017-10-11 | $14.50 | $14.63 | $14.40 | $14.55 | $14.55 | 47,874 |
| 2017-10-10 | $14.50 | $14.60 | $14.35 | $14.45 | $14.45 | 47,818 |
| 2017-10-09 | $14.50 | $14.75 | $14.45 | $14.50 | $14.50 | 92,889 |
| 2017-10-06 | $14.60 | $14.75 | $14.35 | $14.55 | $14.55 | 92,012 |
| 2017-10-05 | $14.90 | $14.90 | $14.65 | $14.70 | $14.70 | 111,708 |
| 2017-10-04 | $14.75 | $15.00 | $14.71 | $14.80 | $14.80 | 136,582 |
| 2017-10-03 | $14.80 | $15.00 | $14.75 | $14.80 | $14.80 | 107,505 |
| 2017-10-02 | $15.00 | $15.05 | $14.85 | $14.85 | $14.85 | 160,078 |
| 2017-09-29 | $15.00 | $15.05 | $14.87 | $14.95 | $14.95 | 66,378 |
| 2017-09-28 | $14.75 | $15.05 | $14.60 | $15.00 | $15.00 | 83,025 |
| 2017-09-27 | $14.45 | $15.05 | $14.45 | $14.75 | $14.75 | 172,381 |
| 2017-09-26 | $14.70 | $14.70 | $14.30 | $14.40 | $14.40 | 127,608 |
| 2017-09-25 | $14.60 | $14.90 | $14.60 | $14.65 | $14.65 | 209,010 |
| 2017-09-22 | $14.00 | $14.70 | $14.00 | $14.50 | $14.50 | 306,147 |
| 2017-09-21 | $13.20 | $14.00 | $13.13 | $13.90 | $13.90 | 297,867 |
| 2017-09-20 | $13.45 | $13.45 | $13.15 | $13.20 | $13.20 | 81,214 |
| 2017-09-19 | $13.60 | $13.70 | $13.45 | $13.50 | $13.50 | 65,651 |
| 2017-09-18 | $13.40 | $13.75 | $13.35 | $13.60 | $13.60 | 105,453 |
| 2017-09-15 | $13.60 | $13.65 | $13.30 | $13.40 | $13.40 | 275,267 |
| 2017-09-14 | $13.30 | $13.65 | $13.30 | $13.60 | $13.60 | 105,330 |
| 2017-09-13 | $13.35 | $13.50 | $13.33 | $13.40 | $13.40 | 78,779 |
| 2017-09-12 | $13.40 | $13.50 | $13.35 | $13.40 | $13.40 | 62,843 |
| 2017-09-11 | $13.35 | $13.45 | $13.25 | $13.40 | $13.40 | 61,246 |
| 2017-09-08 | $13.25 | $13.35 | $13.07 | $13.30 | $13.30 | 59,699 |
| 2017-09-07 | $13.20 | $13.35 | $13.15 | $13.20 | $13.20 | 37,732 |
| 2017-09-06 | $13.35 | $13.40 | $13.10 | $13.20 | $13.20 | 81,033 |
| 2017-09-05 | $13.50 | $13.50 | $13.30 | $13.35 | $13.35 | 139,706 |
| 2017-09-01 | $13.60 | $13.70 | $13.45 | $13.60 | $13.60 | 130,162 |
| 2017-08-31 | $13.40 | $13.70 | $13.30 | $13.55 | $13.55 | 177,005 |
| 2017-08-30 | $13.30 | $13.40 | $13.25 | $13.35 | $13.35 | 44,677 |
| 2017-08-29 | $13.45 | $13.50 | $13.30 | $13.30 | $13.30 | 72,614 |
| 2017-08-28 | $13.50 | $13.50 | $13.33 | $13.50 | $13.50 | 87,609 |
| 2017-08-25 | $13.45 | $13.55 | $13.30 | $13.45 | $13.45 | 93,339 |
| 2017-08-24 | $13.25 | $13.50 | $13.15 | $13.40 | $13.40 | 149,368 |
| 2017-08-23 | $13.30 | $13.40 | $13.15 | $13.20 | $13.20 | 78,841 |
| 2017-08-22 | $13.35 | $13.50 | $13.25 | $13.40 | $13.40 | 132,162 |
| 2017-08-21 | $13.50 | $13.60 | $13.30 | $13.35 | $13.35 | 120,286 |
| 2017-08-18 | $13.40 | $13.75 | $13.35 | $13.60 | $13.60 | 164,962 |
| 2017-08-17 | $13.35 | $13.55 | $13.20 | $13.50 | $13.50 | 180,372 |
| 2017-08-16 | $13.30 | $13.60 | $13.30 | $13.45 | $13.45 | 111,035 |
| 2017-08-15 | $13.35 | $13.40 | $13.25 | $13.30 | $13.30 | 46,271 |
| 2017-08-14 | $13.15 | $13.45 | $13.15 | $13.35 | $13.35 | 86,431 |
| 2017-08-11 | $12.85 | $13.15 | $12.40 | $13.05 | $13.05 | 191,595 |
| 2017-08-10 | $13.05 | $13.10 | $12.85 | $12.95 | $12.95 | 190,133 |
| 2017-08-09 | $13.25 | $13.70 | $12.95 | $13.10 | $13.10 | 490,627 |
| 2017-08-08 | $12.90 | $13.05 | $12.65 | $12.70 | $12.70 | 83,769 |
| 2017-08-07 | $13.05 | $13.05 | $12.70 | $12.90 | $12.90 | 173,203 |
| 2017-08-04 | $13.15 | $13.30 | $12.90 | $13.00 | $13.00 | 477,737 |
| 2017-08-03 | $12.95 | $13.20 | $12.85 | $13.15 | $13.15 | 105,678 |
| 2017-08-02 | $13.30 | $13.30 | $12.55 | $12.95 | $12.95 | 223,794 |
| 2017-08-01 | $13.25 | $13.33 | $13.10 | $13.30 | $13.30 | 163,433 |
| 2017-07-31 | $13.20 | $13.25 | $13.00 | $13.20 | $13.20 | 137,378 |
| 2017-07-28 | $13.10 | $13.20 | $13.05 | $13.15 | $13.15 | 138,191 |
| 2017-07-27 | $13.20 | $13.25 | $12.83 | $13.15 | $13.15 | 126,859 |
| 2017-07-26 | $12.95 | $13.20 | $12.95 | $13.10 | $13.10 | 130,985 |
| 2017-07-25 | $12.90 | $13.05 | $12.90 | $13.00 | $13.00 | 163,346 |
| 2017-07-24 | $13.05 | $13.05 | $12.80 | $12.90 | $12.90 | 123,116 |
| 2017-07-21 | $13.20 | $13.20 | $12.90 | $13.00 | $13.00 | 88,808 |
| 2017-07-20 | $12.95 | $13.10 | $12.85 | $13.05 | $13.05 | 129,510 |
| 2017-07-19 | $13.10 | $13.15 | $12.95 | $13.00 | $13.00 | 86,887 |
| 2017-07-18 | $12.95 | $13.10 | $12.95 | $13.05 | $13.05 | 77,641 |
| 2017-07-17 | $12.95 | $13.15 | $12.93 | $13.00 | $13.00 | 57,284 |
| 2017-07-14 | $12.90 | $13.10 | $12.90 | $13.00 | $13.00 | 55,245 |
| 2017-07-13 | $13.25 | $13.25 | $12.93 | $12.95 | $12.95 | 77,850 |
| 2017-07-12 | $13.15 | $13.30 | $13.10 | $13.15 | $13.15 | 68,806 |
| 2017-07-11 | $13.00 | $13.15 | $12.95 | $13.05 | $13.05 | 104,777 |
| 2017-07-10 | $13.15 | $13.20 | $12.95 | $13.00 | $13.00 | 56,044 |
| 2017-07-07 | $13.05 | $13.20 | $13.00 | $13.10 | $13.10 | 44,387 |
| 2017-07-06 | $13.10 | $13.10 | $12.90 | $13.00 | $13.00 | 64,110 |
| 2017-07-05 | $12.90 | $13.20 | $12.80 | $13.20 | $13.20 | 77,856 |
| 2017-07-03 | $13.35 | $13.35 | $12.90 | $12.95 | $12.95 | 49,007 |
| 2017-06-30 | $13.20 | $13.40 | $13.10 | $13.30 | $13.30 | 87,877 |
| 2017-06-29 | $13.00 | $13.30 | $12.90 | $13.20 | $13.20 | 154,307 |
| 2017-06-28 | $13.00 | $13.00 | $12.80 | $12.95 | $12.95 | 116,210 |
| 2017-06-27 | $13.15 | $13.30 | $12.90 | $13.00 | $13.00 | 139,954 |
| 2017-06-26 | $13.25 | $13.30 | $13.05 | $13.10 | $13.10 | 58,069 |
| 2017-06-23 | $13.25 | $13.35 | $13.20 | $13.25 | $13.25 | 278,285 |
| 2017-06-22 | $13.10 | $13.35 | $13.10 | $13.25 | $13.25 | 41,591 |
| 2017-06-21 | $13.10 | $13.20 | $12.95 | $13.10 | $13.10 | 42,321 |
| 2017-06-20 | $13.30 | $13.35 | $12.95 | $13.00 | $13.00 | 119,869 |
| 2017-06-19 | $13.25 | $13.40 | $13.15 | $13.30 | $13.30 | 107,395 |
| 2017-06-16 | $13.05 | $13.40 | $13.00 | $13.15 | $13.15 | 201,061 |
| 2017-06-15 | $12.90 | $13.25 | $12.85 | $13.20 | $13.20 | 77,878 |
| 2017-06-14 | $13.30 | $13.30 | $12.80 | $13.05 | $13.05 | 146,378 |
| 2017-06-13 | $13.00 | $13.30 | $13.00 | $13.25 | $13.25 | 359,837 |
| 2017-06-12 | $13.05 | $13.40 | $12.95 | $13.05 | $13.05 | 115,496 |
| 2017-06-09 | $13.15 | $13.25 | $12.88 | $13.05 | $13.05 | 133,729 |
| 2017-06-08 | $13.10 | $13.25 | $13.00 | $13.20 | $13.20 | 89,117 |
| 2017-06-07 | $13.05 | $13.15 | $12.95 | $13.10 | $13.10 | 107,994 |
| 2017-06-06 | $13.00 | $13.13 | $13.00 | $13.05 | $13.05 | 69,721 |
| 2017-06-05 | $13.15 | $13.18 | $12.90 | $13.10 | $13.10 | 96,487 |
| 2017-06-02 | $13.15 | $13.25 | $13.10 | $13.10 | $13.10 | 243,526 |
| 2017-06-01 | $12.95 | $13.15 | $12.90 | $13.10 | $13.10 | 171,177 |
| 2017-05-31 | $12.95 | $13.00 | $12.83 | $12.95 | $12.95 | 69,568 |
| 2017-05-30 | $12.90 | $13.00 | $12.75 | $12.90 | $12.90 | 146,146 |
| 2017-05-26 | $12.90 | $12.95 | $12.75 | $12.85 | $12.85 | 84,726 |
| 2017-05-25 | $12.70 | $13.00 | $12.70 | $12.90 | $12.90 | 140,903 |
| 2017-05-24 | $12.50 | $12.80 | $12.50 | $12.75 | $12.75 | 120,071 |
| 2017-05-23 | $12.50 | $12.60 | $12.40 | $12.55 | $12.55 | 123,953 |
| 2017-05-22 | $12.40 | $12.65 | $12.40 | $12.45 | $12.45 | 146,744 |
| 2017-05-19 | $12.55 | $12.70 | $12.40 | $12.40 | $12.40 | 141,487 |
| 2017-05-18 | $12.25 | $12.50 | $12.10 | $12.40 | $12.40 | 97,795 |
| 2017-05-17 | $11.95 | $12.20 | $11.95 | $12.15 | $12.15 | 139,172 |
| 2017-05-16 | $12.25 | $12.30 | $12.00 | $12.10 | $12.10 | 134,157 |
| 2017-05-15 | $12.20 | $12.65 | $12.20 | $12.45 | $12.45 | 171,866 |
| 2017-05-12 | $12.15 | $12.35 | $11.95 | $12.20 | $12.20 | 117,686 |
| 2017-05-11 | $12.40 | $12.50 | $12.10 | $12.25 | $12.25 | 193,250 |
| 2017-05-10 | $12.40 | $12.50 | $12.16 | $12.45 | $12.45 | 265,451 |
| 2017-05-09 | $12.30 | $13.55 | $12.05 | $12.45 | $12.45 | 321,063 |
| 2017-05-08 | $11.35 | $11.75 | $11.35 | $11.75 | $11.75 | 108,881 |
| 2017-05-05 | $11.20 | $11.40 | $11.15 | $11.35 | $11.35 | 64,369 |
| 2017-05-04 | $10.85 | $11.15 | $10.80 | $11.15 | $11.15 | 74,021 |
| 2017-05-03 | $10.75 | $10.89 | $10.75 | $10.80 | $10.80 | 73,652 |
| 2017-05-02 | $10.70 | $10.98 | $10.65 | $10.75 | $10.75 | 183,378 |
| 2017-05-01 | $10.75 | $10.90 | $10.55 | $10.75 | $10.75 | 136,079 |
| 2017-04-28 | $10.75 | $10.75 | $10.50 | $10.70 | $10.70 | 148,796 |
| 2017-04-27 | $10.70 | $10.75 | $10.65 | $10.70 | $10.70 | 137,658 |
| 2017-04-26 | $10.65 | $10.75 | $10.55 | $10.70 | $10.70 | 65,059 |
| 2017-04-25 | $10.55 | $10.70 | $10.50 | $10.70 | $10.70 | 58,618 |
| 2017-04-24 | $10.45 | $10.60 | $10.35 | $10.50 | $10.50 | 74,369 |
| 2017-04-21 | $10.30 | $10.35 | $10.00 | $10.30 | $10.30 | 260,729 |
| 2017-04-20 | $10.35 | $10.35 | $10.20 | $10.30 | $10.30 | 42,670 |
| 2017-04-19 | $10.25 | $10.35 | $10.20 | $10.25 | $10.25 | 44,762 |
| 2017-04-18 | $10.35 | $10.35 | $10.10 | $10.25 | $10.25 | 44,488 |
| 2017-04-17 | $10.40 | $10.40 | $10.25 | $10.35 | $10.35 | 44,610 |
| 2017-04-13 | $10.25 | $10.43 | $10.18 | $10.35 | $10.35 | 67,738 |
| 2017-04-12 | $10.45 | $10.55 | $10.25 | $10.30 | $10.30 | 52,836 |
| 2017-04-11 | $10.35 | $10.60 | $10.30 | $10.55 | $10.55 | 55,720 |
| 2017-04-10 | $10.40 | $10.55 | $10.30 | $10.35 | $10.35 | 56,459 |
| 2017-04-07 | $10.15 | $10.45 | $10.05 | $10.40 | $10.40 | 51,327 |
| 2017-04-06 | $10.30 | $10.30 | $9.95 | $10.20 | $10.20 | 159,118 |
| 2017-04-05 | $10.40 | $10.45 | $10.20 | $10.20 | $10.20 | 53,696 |
| 2017-04-04 | $10.40 | $10.50 | $10.20 | $10.35 | $10.35 | 54,865 |
| 2017-04-03 | $10.35 | $10.50 | $10.31 | $10.35 | $10.35 | 78,768 |
| 2017-03-31 | $10.25 | $10.50 | $10.10 | $10.45 | $10.45 | 80,678 |
| 2017-03-30 | $10.10 | $10.20 | $9.95 | $10.20 | $10.20 | 62,305 |
| 2017-03-29 | $10.10 | $10.15 | $9.95 | $10.10 | $10.10 | 61,641 |
| 2017-03-28 | $10.05 | $10.20 | $10.00 | $10.10 | $10.10 | 54,288 |
| 2017-03-27 | $10.15 | $10.20 | $10.05 | $10.10 | $10.10 | 53,725 |
| 2017-03-24 | $10.05 | $10.30 | $9.95 | $10.15 | $10.15 | 82,453 |
| 2017-03-23 | $10.10 | $10.10 | $9.95 | $10.05 | $10.05 | 57,885 |
| 2017-03-22 | $10.10 | $10.20 | $9.85 | $10.10 | $10.10 | 99,078 |
| 2017-03-21 | $10.55 | $10.55 | $10.10 | $10.10 | $10.10 | 98,327 |
| 2017-03-20 | $10.55 | $10.55 | $10.30 | $10.50 | $10.50 | 82,060 |
| 2017-03-17 | $10.45 | $10.55 | $10.35 | $10.50 | $10.50 | 122,109 |
| 2017-03-16 | $10.35 | $10.45 | $10.25 | $10.45 | $10.45 | 78,305 |
| 2017-03-15 | $10.30 | $10.35 | $10.05 | $10.30 | $10.30 | 57,470 |
| 2017-03-14 | $10.20 | $10.25 | $9.80 | $10.25 | $10.25 | 98,476 |
| 2017-03-13 | $10.05 | $10.30 | $9.90 | $10.25 | $10.25 | 73,278 |
| 2017-03-10 | $10.05 | $10.13 | $9.88 | $10.05 | $10.05 | 80,926 |
| 2017-03-09 | $9.80 | $10.05 | $9.75 | $10.00 | $10.00 | 148,842 |
| 2017-03-08 | $9.95 | $10.00 | $9.80 | $9.85 | $9.85 | 81,438 |
| 2017-03-07 | $10.05 | $10.07 | $9.90 | $9.90 | $9.90 | 154,676 |
| 2017-03-06 | $10.35 | $10.35 | $10.09 | $10.10 | $10.10 | 91,871 |
| 2017-03-03 | $10.50 | $10.60 | $10.40 | $10.50 | $10.50 | 110,209 |
| 2017-03-02 | $10.50 | $10.55 | $10.35 | $10.50 | $10.50 | 131,750 |
| 2017-03-01 | $10.60 | $10.65 | $10.35 | $10.65 | $10.65 | 314,893 |
| 2017-02-28 | $10.85 | $10.90 | $10.50 | $10.65 | $10.65 | 227,816 |
| 2017-02-27 | $11.00 | $11.00 | $10.85 | $10.90 | $10.90 | 144,414 |
| 2017-02-24 | $10.60 | $11.23 | $10.50 | $11.00 | $11.00 | 744,512 |
| 2017-02-23 | $10.55 | $10.65 | $10.45 | $10.50 | $10.50 | 103,246 |
| 2017-02-22 | $10.50 | $10.60 | $10.45 | $10.55 | $10.55 | 125,397 |
| 2017-02-21 | $10.80 | $10.85 | $10.45 | $10.55 | $10.55 | 146,634 |
| 2017-02-17 | $10.80 | $10.80 | $10.60 | $10.80 | $10.80 | 153,140 |
| 2017-02-16 | $10.60 | $11.00 | $10.10 | $10.70 | $10.70 | 936,238 |
| 2017-02-15 | $10.45 | $11.18 | $10.35 | $10.65 | $10.65 | 363,596 |
| 2017-02-14 | $10.35 | $10.35 | $10.15 | $10.35 | $10.35 | 157,675 |
| 2017-02-13 | $10.35 | $10.45 | $10.05 | $10.30 | $10.30 | 158,006 |
| 2017-02-10 | $10.05 | $10.15 | $9.75 | $10.10 | $10.10 | 114,765 |
| 2017-02-09 | $10.05 | $10.05 | $9.80 | $10.00 | $10.00 | 176,729 |
| 2017-02-08 | $9.70 | $10.05 | $9.60 | $10.00 | $10.00 | 246,503 |
| 2017-02-07 | $10.00 | $10.90 | $9.55 | $9.70 | $9.70 | 680,426 |
| 2017-02-06 | $9.25 | $9.40 | $9.05 | $9.20 | $9.20 | 294,678 |
| 2017-02-03 | $9.05 | $9.30 | $8.95 | $9.30 | $9.30 | 156,184 |
| 2017-02-02 | $8.75 | $9.05 | $8.70 | $9.00 | $9.00 | 77,073 |
| 2017-02-01 | $8.80 | $9.05 | $8.60 | $8.70 | $8.70 | 114,131 |
| 2017-01-31 | $8.85 | $8.95 | $8.60 | $8.80 | $8.80 | 897,033 |
| 2017-01-30 | $8.60 | $8.95 | $8.50 | $8.90 | $8.90 | 138,948 |
| 2017-01-27 | $8.50 | $8.65 | $8.45 | $8.60 | $8.60 | 76,005 |
| 2017-01-26 | $8.75 | $8.85 | $8.45 | $8.45 | $8.45 | 118,502 |
| 2017-01-25 | $8.80 | $8.85 | $8.60 | $8.75 | $8.75 | 57,922 |
| 2017-01-24 | $8.70 | $8.75 | $8.50 | $8.70 | $8.70 | 57,654 |
| 2017-01-23 | $8.75 | $8.85 | $8.45 | $8.65 | $8.65 | 105,651 |
| 2017-01-20 | $8.70 | $8.85 | $8.65 | $8.70 | $8.70 | 153,871 |
| 2017-01-19 | $9.00 | $9.00 | $8.63 | $8.70 | $8.70 | 114,063 |
| 2017-01-18 | $9.05 | $9.10 | $8.90 | $9.00 | $9.00 | 112,065 |
| 2017-01-17 | $9.05 | $9.10 | $8.95 | $8.95 | $8.95 | 130,572 |
| 2017-01-13 | $9.10 | $9.13 | $8.95 | $9.05 | $9.05 | 100,976 |
| 2017-01-12 | $9.05 | $9.10 | $8.73 | $9.00 | $9.00 | 105,594 |
| 2017-01-11 | $9.00 | $9.05 | $8.95 | $9.00 | $9.00 | 53,467 |
| 2017-01-10 | $8.80 | $9.05 | $8.80 | $8.95 | $8.95 | 256,628 |
| 2017-01-09 | $8.80 | $8.85 | $8.70 | $8.75 | $8.75 | 84,900 |
| 2017-01-06 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 77,150 |
| 2017-01-05 | $9.05 | $9.05 | $8.75 | $8.80 | $8.80 | 57,611 |
| 2017-01-04 | $8.85 | $9.05 | $8.75 | $9.05 | $9.05 | 81,907 |
| 2017-01-03 | $8.95 | $8.95 | $8.65 | $8.75 | $8.75 | 125,404 |
| 2016-12-30 | $8.80 | $8.85 | $8.60 | $8.85 | $8.85 | 90,502 |
| 2016-12-29 | $8.55 | $8.90 | $8.50 | $8.80 | $8.80 | 62,237 |
| 2016-12-28 | $8.75 | $8.75 | $8.45 | $8.50 | $8.50 | 105,760 |
| 2016-12-27 | $8.50 | $8.85 | $8.45 | $8.70 | $8.70 | 42,892 |
| 2016-12-23 | $8.40 | $8.55 | $8.35 | $8.55 | $8.55 | 92,598 |
| 2016-12-22 | $8.65 | $8.70 | $8.30 | $8.35 | $8.35 | 51,814 |
| 2016-12-21 | $8.80 | $8.95 | $8.60 | $8.70 | $8.70 | 147,829 |
| 2016-12-20 | $8.60 | $8.85 | $8.60 | $8.85 | $8.85 | 114,068 |
| 2016-12-19 | $8.75 | $8.85 | $8.60 | $8.65 | $8.65 | 155,496 |
| 2016-12-16 | $8.55 | $8.80 | $8.40 | $8.75 | $8.75 | 442,023 |
| 2016-12-15 | $8.15 | $8.55 | $8.15 | $8.45 | $8.45 | 230,182 |
| 2016-12-14 | $8.40 | $8.50 | $8.10 | $8.15 | $8.15 | 283,593 |
| 2016-12-13 | $8.70 | $8.80 | $7.90 | $8.40 | $8.40 | 732,725 |
| 2016-12-12 | $9.60 | $9.80 | $9.00 | $9.15 | $9.15 | 110,835 |
| 2016-12-09 | $9.15 | $9.65 | $9.15 | $9.60 | $9.60 | 145,946 |
| 2016-12-08 | $8.95 | $9.20 | $8.95 | $9.20 | $9.20 | 110,433 |
| 2016-12-07 | $9.00 | $9.10 | $8.80 | $9.00 | $9.00 | 60,371 |
| 2016-12-06 | $8.85 | $9.05 | $8.70 | $9.00 | $9.00 | 81,382 |
| 2016-12-05 | $8.70 | $8.90 | $8.65 | $8.80 | $8.80 | 157,141 |
| 2016-12-02 | $8.70 | $8.83 | $8.55 | $8.65 | $8.65 | 132,956 |
| 2016-12-01 | $9.00 | $9.25 | $8.65 | $8.65 | $8.65 | 202,688 |
| 2016-11-30 | $9.10 | $9.10 | $8.75 | $8.95 | $8.95 | 223,060 |
| 2016-11-29 | $8.95 | $9.15 | $8.85 | $9.00 | $9.00 | 88,433 |
| 2016-11-28 | $8.85 | $9.05 | $8.75 | $9.00 | $9.00 | 98,721 |
| 2016-11-25 | $8.80 | $8.80 | $8.61 | $8.80 | $8.80 | 29,381 |
| 2016-11-23 | $8.80 | $8.88 | $8.45 | $8.85 | $8.85 | 120,069 |
| 2016-11-22 | $8.35 | $8.85 | $8.35 | $8.80 | $8.80 | 140,866 |
| 2016-11-21 | $8.80 | $9.05 | $8.30 | $8.30 | $8.30 | 104,520 |
| 2016-11-18 | $8.60 | $8.90 | $8.25 | $8.90 | $8.90 | 98,786 |
| 2016-11-17 | $8.65 | $8.70 | $8.35 | $8.55 | $8.55 | 121,650 |
| 2016-11-16 | $8.60 | $8.75 | $8.40 | $8.70 | $8.70 | 162,049 |
| 2016-11-15 | $8.55 | $8.75 | $8.45 | $8.70 | $8.70 | 188,335 |
| 2016-11-14 | $8.55 | $8.55 | $8.00 | $8.40 | $8.40 | 179,935 |
| 2016-11-11 | $8.05 | $8.45 | $7.80 | $8.45 | $8.45 | 335,332 |
| 2016-11-10 | $7.50 | $7.60 | $6.98 | $7.45 | $7.45 | 805,943 |
| 2016-11-09 | $7.75 | $7.75 | $7.30 | $7.35 | $7.35 | 543,371 |
| 2016-11-08 | $7.45 | $7.90 | $7.25 | $7.70 | $7.70 | 756,604 |
| 2016-11-07 | $10.15 | $10.35 | $9.95 | $10.10 | $10.10 | 245,421 |
| 2016-11-04 | $9.95 | $10.10 | $9.95 | $9.95 | $9.95 | 106,685 |
| 2016-11-03 | $10.00 | $10.20 | $9.95 | $10.05 | $10.05 | 201,256 |
| 2016-11-02 | $9.90 | $10.05 | $9.70 | $9.95 | $9.95 | 65,856 |
| 2016-11-01 | $10.35 | $10.35 | $9.95 | $9.95 | $9.95 | 86,542 |
| 2016-10-31 | $10.30 | $10.45 | $10.20 | $10.30 | $10.30 | 42,034 |
| 2016-10-28 | $10.50 | $10.70 | $10.25 | $10.30 | $10.30 | 149,045 |
| 2016-10-27 | $10.50 | $10.60 | $10.43 | $10.45 | $10.45 | 41,835 |
| 2016-10-26 | $10.30 | $10.55 | $10.25 | $10.45 | $10.45 | 43,903 |
| 2016-10-25 | $10.45 | $10.55 | $10.25 | $10.25 | $10.25 | 35,342 |
| 2016-10-24 | $10.40 | $10.60 | $10.40 | $10.45 | $10.45 | 26,799 |
| 2016-10-21 | $10.10 | $10.35 | $10.02 | $10.35 | $10.35 | 22,334 |
| 2016-10-20 | $10.20 | $10.20 | $10.05 | $10.20 | $10.20 | 32,751 |
| 2016-10-19 | $10.10 | $10.25 | $10.10 | $10.20 | $10.20 | 26,520 |
| 2016-10-18 | $10.05 | $10.20 | $10.00 | $10.15 | $10.15 | 16,795 |
| 2016-10-17 | $10.00 | $10.10 | $9.90 | $9.95 | $9.95 | 112,721 |
| 2016-10-14 | $10.00 | $10.15 | $10.00 | $10.05 | $10.05 | 35,275 |
| 2016-10-13 | $10.10 | $10.15 | $10.00 | $10.05 | $10.05 | 65,997 |
| 2016-10-12 | $10.20 | $10.35 | $10.10 | $10.10 | $10.10 | 95,916 |
| 2016-10-11 | $10.35 | $10.45 | $10.15 | $10.15 | $10.15 | 145,306 |
| 2016-10-10 | $10.40 | $10.49 | $10.35 | $10.40 | $10.40 | 57,848 |
| 2016-10-07 | $10.48 | $10.48 | $10.35 | $10.38 | $10.38 | 96,686 |
| 2016-10-06 | $10.55 | $10.55 | $10.38 | $10.47 | $10.47 | 42,008 |
| 2016-10-05 | $10.54 | $10.56 | $10.47 | $10.51 | $10.51 | 34,631 |
| 2016-10-04 | $10.76 | $10.82 | $10.50 | $10.50 | $10.50 | 39,949 |
| 2016-10-03 | $11.00 | $11.00 | $10.76 | $10.79 | $10.79 | 54,556 |
| 2016-09-30 | $10.93 | $11.15 | $10.78 | $11.11 | $11.11 | 67,285 |
| 2016-09-29 | $10.89 | $10.92 | $10.84 | $10.85 | $10.85 | 39,588 |
| 2016-09-28 | $10.78 | $10.90 | $10.64 | $10.86 | $10.86 | 127,667 |
| 2016-09-27 | $10.66 | $10.83 | $10.62 | $10.81 | $10.81 | 48,205 |
| 2016-09-26 | $10.68 | $10.77 | $10.48 | $10.63 | $10.63 | 61,993 |
| 2016-09-23 | $10.83 | $10.89 | $10.75 | $10.77 | $10.77 | 34,315 |
| 2016-09-22 | $10.79 | $10.89 | $10.79 | $10.88 | $10.88 | 49,193 |
| 2016-09-21 | $10.77 | $10.81 | $10.62 | $10.75 | $10.75 | 64,840 |
| 2016-09-20 | $10.53 | $10.64 | $10.45 | $10.60 | $10.60 | 119,613 |
| 2016-09-19 | $10.55 | $10.55 | $10.39 | $10.53 | $10.53 | 55,058 |
| 2016-09-16 | $10.41 | $10.54 | $10.36 | $10.53 | $10.53 | 179,795 |
| 2016-09-15 | $10.44 | $10.51 | $10.44 | $10.48 | $10.48 | 28,766 |
| 2016-09-14 | $10.55 | $10.55 | $10.43 | $10.48 | $10.48 | 34,383 |
| 2016-09-13 | $10.63 | $10.63 | $10.49 | $10.55 | $10.55 | 51,480 |
| 2016-09-12 | $10.70 | $10.76 | $10.60 | $10.71 | $10.71 | 82,208 |
| 2016-09-09 | $10.63 | $10.80 | $10.57 | $10.69 | $10.69 | 182,655 |
| 2016-09-08 | $10.85 | $10.88 | $10.72 | $10.76 | $10.76 | 92,887 |
| 2016-09-07 | $10.71 | $11.00 | $10.64 | $10.88 | $10.88 | 208,085 |
| 2016-09-06 | $10.76 | $10.77 | $10.66 | $10.68 | $10.68 | 58,151 |
| 2016-09-02 | $10.79 | $10.82 | $10.72 | $10.78 | $10.78 | 60,440 |
| 2016-09-01 | $10.72 | $10.77 | $10.69 | $10.75 | $10.75 | 98,382 |
| 2016-08-31 | $10.76 | $10.76 | $10.62 | $10.72 | $10.72 | 195,240 |
| 2016-08-30 | $10.72 | $10.78 | $10.70 | $10.73 | $10.73 | 128,259 |
| 2016-08-29 | $10.73 | $10.78 | $10.66 | $10.76 | $10.76 | 123,938 |
| 2016-08-26 | $10.86 | $10.88 | $10.70 | $10.75 | $10.75 | 39,008 |
| 2016-08-25 | $10.84 | $10.89 | $10.63 | $10.86 | $10.86 | 49,178 |
| 2016-08-24 | $10.68 | $10.89 | $10.66 | $10.89 | $10.89 | 101,943 |
| 2016-08-23 | $10.64 | $10.75 | $10.62 | $10.73 | $10.73 | 69,214 |
| 2016-08-22 | $10.67 | $10.67 | $10.56 | $10.65 | $10.65 | 69,010 |
| 2016-08-19 | $10.71 | $10.71 | $10.57 | $10.64 | $10.64 | 84,652 |
| 2016-08-18 | $10.51 | $10.84 | $10.40 | $10.73 | $10.73 | 210,212 |
| 2016-08-17 | $10.47 | $10.57 | $10.36 | $10.48 | $10.48 | 101,851 |
| 2016-08-16 | $10.91 | $10.91 | $10.53 | $10.56 | $10.56 | 278,429 |
| 2016-08-15 | $10.70 | $11.03 | $10.45 | $10.97 | $10.97 | 79,277 |
| 2016-08-12 | $10.67 | $10.74 | $10.58 | $10.72 | $10.72 | 71,806 |
| 2016-08-11 | $10.84 | $10.84 | $10.60 | $10.71 | $10.71 | 67,496 |
| 2016-08-10 | $10.50 | $10.85 | $10.45 | $10.78 | $10.78 | 260,637 |
| 2016-08-09 | $9.80 | $10.75 | $9.75 | $10.57 | $10.57 | 1,570,889 |
| 2016-08-08 | $13.10 | $13.86 | $13.10 | $13.76 | $13.76 | 128,503 |
| 2016-08-05 | $13.02 | $13.09 | $12.85 | $13.03 | $13.03 | 60,898 |
| 2016-08-04 | $12.91 | $12.98 | $12.82 | $12.93 | $12.93 | 34,391 |
| 2016-08-03 | $12.82 | $12.89 | $12.69 | $12.87 | $12.87 | 47,175 |
| 2016-08-02 | $12.74 | $12.89 | $12.70 | $12.79 | $12.79 | 54,212 |
| 2016-08-01 | $12.92 | $13.01 | $12.78 | $12.92 | $12.92 | 44,079 |
| 2016-07-29 | $12.96 | $13.06 | $12.76 | $12.91 | $12.91 | 37,958 |
| 2016-07-28 | $13.02 | $13.29 | $12.98 | $12.99 | $12.99 | 25,629 |
| 2016-07-27 | $13.13 | $13.22 | $12.96 | $13.02 | $13.02 | 25,209 |
| 2016-07-26 | $13.00 | $13.25 | $12.99 | $13.12 | $13.12 | 54,795 |
| 2016-07-25 | $12.95 | $13.15 | $12.52 | $13.00 | $13.00 | 153,434 |
| 2016-07-22 | $13.13 | $13.24 | $13.10 | $13.15 | $13.15 | 97,191 |
| 2016-07-21 | $13.50 | $13.50 | $13.11 | $13.13 | $13.13 | 91,738 |
| 2016-07-20 | $13.59 | $13.60 | $13.42 | $13.50 | $13.50 | 68,816 |
| 2016-07-19 | $13.87 | $13.87 | $13.47 | $13.49 | $13.49 | 109,033 |
| 2016-07-18 | $13.52 | $13.73 | $13.40 | $13.68 | $13.68 | 186,858 |
| 2016-07-15 | $13.46 | $13.52 | $13.32 | $13.50 | $13.50 | 96,638 |
| 2016-07-14 | $13.43 | $13.46 | $13.22 | $13.36 | $13.36 | 98,047 |
| 2016-07-13 | $13.40 | $13.40 | $13.22 | $13.27 | $13.27 | 85,463 |
| 2016-07-12 | $13.59 | $13.59 | $13.23 | $13.29 | $13.29 | 61,319 |
| 2016-07-11 | $13.30 | $13.53 | $13.23 | $13.45 | $13.45 | 83,519 |
| 2016-07-08 | $13.13 | $13.24 | $13.07 | $13.20 | $13.20 | 72,369 |
| 2016-07-07 | $13.18 | $13.18 | $12.88 | $12.96 | $12.96 | 86,735 |
| 2016-07-06 | $13.07 | $13.23 | $13.05 | $13.09 | $13.09 | 61,217 |
| 2016-07-05 | $13.28 | $13.42 | $13.14 | $13.18 | $13.18 | 65,083 |
| 2016-07-01 | $13.41 | $13.60 | $13.24 | $13.32 | $13.32 | 126,340 |
| 2016-06-30 | $13.30 | $13.52 | $13.26 | $13.35 | $13.35 | 123,643 |
| 2016-06-29 | $13.06 | $13.26 | $12.91 | $13.22 | $13.22 | 85,839 |
| 2016-06-28 | $12.86 | $13.00 | $12.74 | $12.89 | $12.89 | 86,480 |
| 2016-06-27 | $13.28 | $13.55 | $12.73 | $12.78 | $12.78 | 120,899 |
| 2016-06-24 | $13.09 | $13.46 | $12.98 | $13.41 | $13.41 | 272,860 |
| 2016-06-23 | $13.46 | $13.62 | $13.46 | $13.59 | $13.59 | 55,936 |
| 2016-06-22 | $13.58 | $13.62 | $13.33 | $13.33 | $13.33 | 47,264 |
| 2016-06-21 | $13.57 | $13.62 | $13.40 | $13.52 | $13.52 | 40,612 |
| 2016-06-20 | $13.60 | $13.76 | $13.53 | $13.55 | $13.55 | 149,327 |
| 2016-06-17 | $13.51 | $13.62 | $13.36 | $13.53 | $13.53 | 95,003 |
| 2016-06-16 | $13.50 | $13.62 | $13.34 | $13.51 | $13.51 | 104,014 |
| 2016-06-15 | $13.71 | $13.72 | $13.59 | $13.60 | $13.60 | 72,158 |
| 2016-06-14 | $13.64 | $13.78 | $13.64 | $13.65 | $13.65 | 50,936 |
| 2016-06-13 | $13.53 | $13.77 | $13.53 | $13.66 | $13.66 | 90,105 |
| 2016-06-10 | $13.49 | $13.73 | $13.45 | $13.61 | $13.61 | 72,016 |
| 2016-06-09 | $13.69 | $13.79 | $13.58 | $13.65 | $13.65 | 69,651 |
| 2016-06-08 | $13.57 | $13.98 | $13.53 | $13.75 | $13.75 | 312,299 |
| 2016-06-07 | $13.29 | $13.60 | $13.29 | $13.53 | $13.53 | 107,978 |
| 2016-06-06 | $13.15 | $13.34 | $13.00 | $13.30 | $13.30 | 152,825 |
| 2016-06-03 | $12.84 | $13.17 | $12.84 | $13.05 | $13.05 | 200,704 |
| 2016-06-02 | $12.41 | $12.96 | $12.41 | $12.95 | $12.95 | 73,962 |
| 2016-06-01 | $12.30 | $12.68 | $12.29 | $12.45 | $12.45 | 262,408 |
| 2016-05-31 | $12.37 | $12.54 | $12.29 | $12.30 | $12.30 | 188,541 |
| 2016-05-27 | $12.11 | $12.45 | $12.11 | $12.44 | $12.44 | 132,890 |
| 2016-05-26 | $11.94 | $12.39 | $11.94 | $12.19 | $12.19 | 114,321 |
| 2016-05-25 | $11.96 | $12.04 | $11.85 | $12.00 | $12.00 | 159,718 |
| 2016-05-24 | $11.38 | $11.98 | $11.38 | $11.93 | $11.93 | 129,564 |
| 2016-05-23 | $11.14 | $11.43 | $11.14 | $11.38 | $11.38 | 136,596 |
| 2016-05-20 | $10.51 | $11.25 | $10.48 | $11.23 | $11.23 | 272,326 |
| 2016-05-19 | $10.36 | $10.54 | $10.33 | $10.45 | $10.45 | 616,367 |
| 2016-05-18 | $10.40 | $10.58 | $10.36 | $10.37 | $10.37 | 68,663 |
| 2016-05-17 | $10.51 | $10.51 | $10.24 | $10.40 | $10.40 | 88,388 |
| 2016-05-16 | $10.53 | $10.67 | $10.49 | $10.50 | $10.50 | 115,420 |
| 2016-05-13 | $10.51 | $10.62 | $10.41 | $10.48 | $10.48 | 228,068 |
| 2016-05-12 | $10.70 | $10.72 | $10.51 | $10.54 | $10.54 | 37,907 |
| 2016-05-11 | $10.84 | $10.90 | $10.62 | $10.67 | $10.67 | 82,406 |
| 2016-05-10 | $10.76 | $10.89 | $10.61 | $10.80 | $10.80 | 166,333 |
| 2016-05-09 | $10.69 | $10.87 | $10.69 | $10.76 | $10.76 | 26,266 |
| 2016-05-06 | $10.59 | $10.82 | $10.59 | $10.67 | $10.67 | 38,466 |
| 2016-05-05 | $10.64 | $10.79 | $10.57 | $10.65 | $10.65 | 204,867 |
| 2016-05-04 | $10.66 | $10.85 | $10.57 | $10.58 | $10.58 | 30,538 |
| 2016-05-03 | $10.84 | $10.88 | $10.62 | $10.66 | $10.66 | 28,977 |
| 2016-05-02 | $10.79 | $10.94 | $10.63 | $10.86 | $10.86 | 49,277 |
| 2016-04-29 | $10.90 | $10.91 | $10.51 | $10.68 | $10.68 | 52,924 |
| 2016-04-28 | $10.96 | $11.12 | $10.72 | $10.93 | $10.93 | 22,586 |
| 2016-04-27 | $10.97 | $11.07 | $10.85 | $10.99 | $10.99 | 123,646 |
| 2016-04-26 | $10.81 | $10.98 | $10.73 | $10.95 | $10.95 | 79,103 |
| 2016-04-25 | $10.90 | $10.95 | $10.75 | $10.86 | $10.86 | 48,412 |
| 2016-04-22 | $10.67 | $10.98 | $10.67 | $10.90 | $10.90 | 114,031 |
| 2016-04-21 | $10.77 | $10.80 | $10.69 | $10.79 | $10.79 | 68,763 |
| 2016-04-20 | $10.98 | $10.98 | $10.75 | $10.77 | $10.77 | 30,893 |
| 2016-04-19 | $10.71 | $10.98 | $10.68 | $10.95 | $10.95 | 45,058 |
| 2016-04-18 | $10.52 | $10.67 | $10.52 | $10.66 | $10.66 | 179,772 |
| 2016-04-15 | $10.62 | $10.72 | $10.52 | $10.54 | $10.54 | 39,970 |
| 2016-04-14 | $10.90 | $10.90 | $10.58 | $10.65 | $10.65 | 36,537 |
| 2016-04-13 | $10.59 | $10.92 | $10.59 | $10.91 | $10.91 | 49,225 |
| 2016-04-12 | $10.55 | $10.66 | $10.49 | $10.52 | $10.52 | 236,398 |
| 2016-04-11 | $10.64 | $10.80 | $10.52 | $10.55 | $10.55 | 29,895 |
| 2016-04-08 | $10.62 | $10.64 | $10.46 | $10.57 | $10.57 | 45,964 |
| 2016-04-07 | $10.50 | $10.56 | $10.41 | $10.52 | $10.52 | 26,605 |
| 2016-04-06 | $10.44 | $10.64 | $10.44 | $10.54 | $10.54 | 22,818 |
| 2016-04-05 | $10.64 | $10.77 | $10.49 | $10.57 | $10.57 | 57,834 |
| 2016-04-04 | $10.83 | $10.93 | $10.66 | $10.68 | $10.68 | 31,880 |
| 2016-04-01 | $10.68 | $10.88 | $10.68 | $10.83 | $10.83 | 77,514 |
| 2016-03-31 | $10.80 | $10.86 | $10.65 | $10.77 | $10.77 | 30,298 |
| 2016-03-30 | $10.94 | $10.94 | $10.73 | $10.79 | $10.79 | 33,057 |
| 2016-03-29 | $10.53 | $10.91 | $10.42 | $10.85 | $10.85 | 54,378 |
| 2016-03-28 | $10.54 | $10.56 | $10.40 | $10.41 | $10.41 | 23,937 |
| 2016-03-24 | $10.42 | $10.57 | $10.34 | $10.49 | $10.49 | 34,210 |
| 2016-03-23 | $10.64 | $10.78 | $10.37 | $10.45 | $10.45 | 42,105 |
| 2016-03-22 | $10.63 | $10.84 | $10.59 | $10.67 | $10.67 | 33,949 |
| 2016-03-21 | $10.89 | $10.90 | $10.67 | $10.68 | $10.68 | 37,593 |
| 2016-03-18 | $10.76 | $10.97 | $10.61 | $10.90 | $10.90 | 134,416 |
| 2016-03-17 | $10.57 | $10.78 | $10.55 | $10.68 | $10.68 | 48,852 |
| 2016-03-16 | $10.49 | $10.69 | $10.40 | $10.60 | $10.60 | 50,970 |
| 2016-03-15 | $10.69 | $10.69 | $10.41 | $10.50 | $10.50 | 383,924 |
| 2016-03-14 | $10.76 | $10.80 | $10.60 | $10.77 | $10.77 | 57,635 |
| 2016-03-11 | $10.80 | $10.85 | $10.70 | $10.76 | $10.76 | 341,812 |
| 2016-03-10 | $10.86 | $10.99 | $10.69 | $10.74 | $10.74 | 119,094 |
| 2016-03-09 | $10.78 | $10.88 | $10.60 | $10.86 | $10.86 | 258,678 |
| 2016-03-08 | $10.73 | $10.93 | $10.61 | $10.79 | $10.79 | 57,899 |
| 2016-03-07 | $10.87 | $11.28 | $10.70 | $10.83 | $10.83 | 71,053 |
| 2016-03-04 | $10.94 | $11.33 | $10.85 | $10.96 | $10.96 | 112,606 |
| 2016-03-03 | $10.83 | $11.13 | $10.83 | $10.97 | $10.97 | 153,204 |
| 2016-03-02 | $10.83 | $10.98 | $10.51 | $10.86 | $10.86 | 244,063 |
| 2016-03-01 | $10.36 | $10.76 | $10.31 | $10.70 | $10.70 | 263,649 |
| 2016-02-29 | $10.21 | $10.36 | $10.21 | $10.32 | $10.32 | 93,694 |
| 2016-02-26 | $10.24 | $10.27 | $10.16 | $10.25 | $10.25 | 50,896 |
| 2016-02-25 | $10.10 | $10.25 | $10.05 | $10.20 | $10.20 | 98,767 |
| 2016-02-24 | $10.20 | $10.21 | $9.89 | $10.10 | $10.10 | 64,003 |
| 2016-02-23 | $10.25 | $10.29 | $10.14 | $10.25 | $10.25 | 129,119 |
| 2016-02-22 | $10.15 | $10.35 | $10.14 | $10.25 | $10.25 | 105,830 |
| 2016-02-19 | $9.95 | $10.22 | $9.90 | $10.16 | $10.16 | 82,783 |
| 2016-02-18 | $9.97 | $10.03 | $9.80 | $9.95 | $9.95 | 128,276 |
| 2016-02-17 | $9.95 | $10.02 | $9.82 | $10.02 | $10.02 | 123,453 |
| 2016-02-16 | $10.00 | $10.00 | $9.71 | $9.83 | $9.83 | 69,983 |
| 2016-02-12 | $9.61 | $9.71 | $9.50 | $9.58 | $9.58 | 83,826 |
| 2016-02-11 | $9.47 | $9.84 | $9.43 | $9.56 | $9.56 | 99,439 |
| 2016-02-10 | $9.48 | $9.71 | $9.42 | $9.60 | $9.60 | 116,874 |
| 2016-02-09 | $10.25 | $10.25 | $9.19 | $9.40 | $9.40 | 184,383 |
| 2016-02-08 | $9.84 | $10.48 | $9.84 | $9.93 | $9.93 | 180,219 |
| 2016-02-05 | $10.59 | $10.66 | $9.89 | $10.00 | $10.00 | 119,203 |
| 2016-02-04 | $10.61 | $10.72 | $10.46 | $10.61 | $10.61 | 37,565 |
| 2016-02-03 | $10.65 | $10.75 | $10.35 | $10.58 | $10.58 | 53,100 |
| 2016-02-02 | $10.65 | $10.81 | $10.53 | $10.60 | $10.60 | 30,704 |
| 2016-02-01 | $10.80 | $10.92 | $10.59 | $10.72 | $10.72 | 56,426 |
| 2016-01-29 | $10.49 | $10.91 | $10.49 | $10.90 | $10.90 | 94,467 |
| 2016-01-28 | $10.18 | $10.54 | $10.04 | $10.47 | $10.47 | 106,733 |
| 2016-01-27 | $10.23 | $10.32 | $10.00 | $10.11 | $10.11 | 255,533 |
| 2016-01-26 | $10.36 | $10.40 | $10.05 | $10.29 | $10.29 | 120,782 |
| 2016-01-25 | $10.67 | $10.69 | $10.16 | $10.30 | $10.30 | 102,000 |
| 2016-01-22 | $10.63 | $10.95 | $10.59 | $10.67 | $10.67 | 77,011 |
| 2016-01-21 | $10.63 | $10.71 | $10.43 | $10.51 | $10.51 | 50,219 |
| 2016-01-20 | $10.28 | $10.72 | $10.12 | $10.60 | $10.60 | 96,753 |
| 2016-01-19 | $10.59 | $10.72 | $10.30 | $10.40 | $10.40 | 117,034 |
| 2016-01-15 | $10.40 | $10.60 | $10.30 | $10.54 | $10.54 | 153,940 |
| 2016-01-14 | $10.32 | $10.62 | $10.20 | $10.55 | $10.55 | 106,768 |
| 2016-01-13 | $10.41 | $10.55 | $10.24 | $10.29 | $10.29 | 113,482 |
| 2016-01-12 | $10.36 | $10.50 | $10.17 | $10.39 | $10.39 | 94,380 |
| 2016-01-11 | $10.30 | $10.40 | $10.06 | $10.27 | $10.27 | 510,962 |
| 2016-01-08 | $10.55 | $10.67 | $10.21 | $10.26 | $10.26 | 71,634 |
| 2016-01-07 | $10.49 | $10.64 | $10.24 | $10.56 | $10.56 | 93,470 |
| 2016-01-06 | $10.65 | $10.76 | $10.54 | $10.61 | $10.61 | 39,072 |
| 2016-01-05 | $10.78 | $10.84 | $10.67 | $10.78 | $10.78 | 91,665 |
| 2016-01-04 | $10.98 | $11.21 | $10.65 | $10.76 | $10.76 | 136,251 |
| 2015-12-31 | $11.07 | $11.21 | $10.90 | $11.16 | $11.16 | 72,797 |
| 2015-12-30 | $11.36 | $11.45 | $10.99 | $11.01 | $11.01 | 37,572 |
| 2015-12-29 | $11.32 | $11.40 | $11.28 | $11.40 | $11.40 | 23,339 |
| 2015-12-28 | $11.34 | $11.45 | $11.03 | $11.28 | $11.28 | 27,569 |
| 2015-12-24 | $11.23 | $11.46 | $11.20 | $11.43 | $11.43 | 16,984 |
| 2015-12-23 | $11.23 | $11.30 | $11.05 | $11.21 | $11.21 | 89,111 |
| 2015-12-22 | $11.23 | $11.23 | $10.97 | $11.20 | $11.20 | 64,388 |
| 2015-12-21 | $11.04 | $11.25 | $11.04 | $11.20 | $11.20 | 62,897 |
| 2015-12-18 | $10.86 | $11.21 | $10.84 | $11.17 | $11.17 | 348,294 |
| 2015-12-17 | $11.10 | $11.17 | $10.92 | $10.94 | $10.94 | 50,081 |
| 2015-12-16 | $11.08 | $11.08 | $10.85 | $11.05 | $11.05 | 42,651 |
| 2015-12-15 | $10.99 | $11.06 | $10.91 | $11.04 | $11.04 | 40,112 |
| 2015-12-14 | $11.06 | $11.18 | $10.85 | $10.88 | $10.88 | 55,475 |
| 2015-12-11 | $10.85 | $11.19 | $10.85 | $11.09 | $11.09 | 149,989 |
| 2015-12-10 | $10.95 | $11.12 | $10.95 | $11.02 | $11.02 | 171,748 |
| 2015-12-09 | $11.22 | $11.31 | $10.94 | $10.99 | $10.99 | 136,210 |
| 2015-12-08 | $11.26 | $11.43 | $11.26 | $11.29 | $11.29 | 80,806 |
| 2015-12-07 | $11.40 | $11.40 | $11.18 | $11.36 | $11.36 | 175,506 |
| 2015-12-04 | $11.27 | $11.42 | $11.14 | $11.38 | $11.38 | 48,302 |
| 2015-12-03 | $11.63 | $11.74 | $11.22 | $11.22 | $11.22 | 77,976 |
| 2015-12-02 | $11.65 | $11.72 | $11.60 | $11.67 | $11.67 | 49,436 |
| 2015-12-01 | $11.63 | $11.74 | $11.48 | $11.69 | $11.69 | 120,182 |
| 2015-11-30 | $11.73 | $11.84 | $11.63 | $11.64 | $11.64 | 141,991 |
| 2015-11-27 | $11.17 | $11.78 | $11.17 | $11.74 | $11.74 | 66,780 |
| 2015-11-25 | $10.56 | $11.30 | $10.56 | $11.21 | $11.21 | 325,192 |
| 2015-11-24 | $10.88 | $10.95 | $10.45 | $10.64 | $10.64 | 406,251 |
| 2015-11-23 | $10.87 | $11.13 | $10.87 | $11.03 | $11.03 | 189,006 |
| 2015-11-20 | $10.88 | $11.14 | $10.81 | $10.98 | $10.98 | 151,711 |
| 2015-11-19 | $10.54 | $10.85 | $10.54 | $10.81 | $10.81 | 181,740 |
| 2015-11-18 | $10.43 | $10.59 | $10.43 | $10.57 | $10.57 | 73,027 |
| 2015-11-17 | $10.29 | $10.59 | $10.23 | $10.50 | $10.50 | 125,316 |
| 2015-11-16 | $10.34 | $10.40 | $10.14 | $10.33 | $10.33 | 129,599 |
| 2015-11-13 | $10.14 | $10.50 | $10.10 | $10.38 | $10.38 | 205,227 |
| 2015-11-12 | $10.03 | $10.37 | $10.03 | $10.27 | $10.27 | 303,972 |
| 2015-11-11 | $10.00 | $10.11 | $9.97 | $10.10 | $10.10 | 343,118 |
| 2015-11-10 | $10.10 | $10.18 | $9.76 | $10.05 | $10.05 | 686,898 |
| 2015-11-09 | $10.56 | $10.75 | $10.46 | $10.53 | $10.53 | 102,998 |
| 2015-11-06 | $10.54 | $10.64 | $10.43 | $10.61 | $10.61 | 46,229 |
| 2015-11-05 | $10.64 | $10.72 | $10.41 | $10.59 | $10.59 | 96,349 |
| 2015-11-04 | $10.19 | $10.75 | $10.17 | $10.62 | $10.62 | 60,408 |
| 2015-11-03 | $10.10 | $10.39 | $10.10 | $10.27 | $10.27 | 63,555 |
| 2015-11-02 | $10.10 | $10.50 | $10.08 | $10.14 | $10.14 | 336,440 |
| 2015-10-30 | $10.08 | $10.11 | $10.02 | $10.10 | $10.10 | 48,817 |
| 2015-10-29 | $10.12 | $10.12 | $10.00 | $10.06 | $10.06 | 29,097 |
| 2015-10-28 | $10.08 | $10.14 | $9.98 | $10.05 | $10.05 | 313,091 |
| 2015-10-27 | $10.28 | $10.30 | $10.00 | $10.08 | $10.08 | 41,005 |
| 2015-10-26 | $10.34 | $10.34 | $10.25 | $10.30 | $10.30 | 12,827 |
| 2015-10-23 | $10.30 | $10.35 | $10.21 | $10.30 | $10.30 | 54,911 |
| 2015-10-22 | $10.06 | $10.32 | $10.05 | $10.12 | $10.12 | 77,987 |
| 2015-10-21 | $10.05 | $10.10 | $9.95 | $10.05 | $10.05 | 31,642 |
| 2015-10-20 | $10.04 | $10.26 | $10.00 | $10.03 | $10.03 | 86,933 |
| 2015-10-19 | $10.03 | $10.12 | $9.97 | $10.04 | $10.04 | 19,998 |
| 2015-10-16 | $10.20 | $10.20 | $9.96 | $10.03 | $10.03 | 35,886 |
| 2015-10-15 | $9.90 | $10.20 | $9.90 | $10.15 | $10.15 | 38,967 |
| 2015-10-14 | $10.11 | $10.12 | $9.79 | $9.90 | $9.90 | 55,967 |
| 2015-10-13 | $10.16 | $10.21 | $9.97 | $10.01 | $10.01 | 121,983 |
| 2015-10-12 | $10.09 | $10.35 | $10.06 | $10.19 | $10.19 | 32,505 |
| 2015-10-09 | $10.34 | $10.39 | $9.98 | $10.07 | $10.07 | 47,455 |
| 2015-10-08 | $10.37 | $10.51 | $10.19 | $10.31 | $10.31 | 23,246 |
| 2015-10-07 | $10.06 | $10.45 | $9.97 | $10.43 | $10.43 | 43,680 |
| 2015-10-06 | $10.35 | $10.53 | $9.92 | $10.05 | $10.05 | 43,090 |
| 2015-10-05 | $10.18 | $10.42 | $10.12 | $10.41 | $10.41 | 45,640 |
| 2015-10-02 | $9.86 | $10.16 | $9.85 | $10.10 | $10.10 | 40,314 |
| 2015-10-01 | $9.98 | $10.07 | $9.80 | $9.89 | $9.89 | 32,028 |
| 2015-09-30 | $10.15 | $10.15 | $9.75 | $10.01 | $10.01 | 75,275 |
| 2015-09-29 | $10.04 | $10.06 | $9.89 | $10.05 | $10.05 | 49,726 |
| 2015-09-28 | $10.01 | $10.12 | $9.91 | $10.05 | $10.05 | 102,459 |
| 2015-09-25 | $10.37 | $10.37 | $9.94 | $10.00 | $10.00 | 118,577 |
| 2015-09-24 | $10.33 | $10.34 | $10.06 | $10.28 | $10.28 | 108,550 |
| 2015-09-23 | $10.18 | $10.46 | $10.10 | $10.17 | $10.17 | 77,754 |
| 2015-09-22 | $10.10 | $10.30 | $10.10 | $10.22 | $10.22 | 57,460 |
| 2015-09-21 | $10.42 | $10.50 | $10.25 | $10.34 | $10.34 | 18,569 |
| 2015-09-18 | $10.11 | $10.62 | $10.11 | $10.29 | $10.29 | 88,060 |
| 2015-09-17 | $10.15 | $10.40 | $10.14 | $10.23 | $10.23 | 258,808 |
| 2015-09-16 | $10.45 | $10.46 | $10.10 | $10.15 | $10.15 | 26,777 |
| 2015-09-15 | $10.34 | $10.47 | $10.34 | $10.46 | $10.46 | 23,946 |
| 2015-09-14 | $10.42 | $10.54 | $10.34 | $10.34 | $10.34 | 14,219 |
| 2015-09-11 | $10.33 | $10.47 | $10.28 | $10.36 | $10.36 | 29,360 |
| 2015-09-10 | $10.18 | $10.49 | $10.18 | $10.41 | $10.41 | 24,159 |
| 2015-09-09 | $10.44 | $10.44 | $10.09 | $10.20 | $10.20 | 71,170 |
| 2015-09-08 | $10.11 | $10.39 | $10.07 | $10.34 | $10.34 | 26,493 |
| 2015-09-04 | $9.87 | $10.01 | $9.87 | $9.99 | $9.99 | 34,151 |
| 2015-09-03 | $10.02 | $10.10 | $9.96 | $10.00 | $10.00 | 41,139 |
| 2015-09-02 | $10.03 | $10.08 | $9.97 | $10.05 | $10.05 | 28,662 |
| 2015-09-01 | $10.14 | $10.31 | $9.93 | $9.98 | $9.98 | 60,439 |
| 2015-08-31 | $10.20 | $10.43 | $10.18 | $10.30 | $10.30 | 42,345 |
| 2015-08-28 | $10.23 | $10.37 | $10.16 | $10.31 | $10.31 | 149,632 |
| 2015-08-27 | $10.25 | $10.33 | $10.17 | $10.29 | $10.29 | 77,103 |
| 2015-08-26 | $10.37 | $10.37 | $9.97 | $10.26 | $10.26 | 56,173 |
| 2015-08-25 | $10.22 | $10.48 | $10.09 | $10.20 | $10.20 | 95,263 |
| 2015-08-24 | $9.85 | $10.54 | $9.85 | $10.10 | $10.10 | 143,121 |
Model N Inc (MODN) News Headlines
Recent Model N Inc (MODN) News
Similar Companies to Model N Inc (MODN) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |