Motorcar Parts of America Inc (MPAA) Exchange: NASDAQ
Data as of May 9, 2025
$9.10 ($0.30) 3.41%
Motorcar Parts of America Inc - Daily Information
Click for more stock information on Motorcar Parts of America Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.40 |
| Previous Close | $9.10 |
| High | $9.40 |
| Low | $8.85 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.10 |
| Adjusted High | $9.40 |
| Adjusted Low | $8.85 |
About Motorcar Parts of America Inc (MPAA)
Motorcar Parts of America Inc (MPAA) is a leading provider of quality automotive parts. Based in Torrance, California, the company currently employs 1,400 people and has grown substantially since its inception in 1968. MPAA designs, manufactures, assembles, and distributes aftermarket and original equipment automotive parts, such as alternators, starters, wheel hub assemblies, and brakes for passenger cars, light trucks and heavy duty applications. The company is a diversified supplier to the automotive aftermarket, with more than 50,000 customers and sales in the US, Canada, Mexico and other countries. To ensure the highest quality standards, MPAA holds certifications such as ISO 9001:2015 and other industry approvals, and controls its own manufacturing. MPAA offers comprehensive customer service, training and marketing programs to promote its brands and products worldwide.
Invest in Motorcar Parts of America Inc (MPAA)
Historical Stock Data for Motorcar Parts of America Inc (MPAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $9.40 | $9.40 | $8.85 | $9.10 | $9.10 | 111,214 |
| 2025-04-21 | $8.89 | $8.89 | $8.70 | $8.80 | $8.80 | 33,747 |
| 2025-04-17 | $9.00 | $9.06 | $8.21 | $8.93 | $8.93 | 51,858 |
| 2025-04-16 | $8.99 | $9.08 | $8.77 | $8.95 | $8.95 | 70,954 |
| 2025-04-15 | $8.80 | $9.00 | $8.73 | $8.96 | $8.96 | 84,989 |
| 2025-04-14 | $8.93 | $8.98 | $8.58 | $8.78 | $8.78 | 55,559 |
| 2025-04-11 | $8.79 | $8.90 | $8.48 | $8.75 | $8.75 | 48,262 |
| 2025-04-10 | $8.85 | $8.96 | $8.34 | $8.91 | $8.91 | 59,183 |
| 2025-04-09 | $8.34 | $9.25 | $8.17 | $9.03 | $9.03 | 109,699 |
| 2025-04-08 | $9.21 | $9.45 | $8.25 | $8.47 | $8.47 | 71,387 |
| 2025-04-07 | $8.40 | $9.01 | $8.24 | $8.90 | $8.90 | 107,576 |
| 2025-04-04 | $8.82 | $8.89 | $8.25 | $8.65 | $8.65 | 80,982 |
| 2025-04-03 | $9.12 | $9.45 | $8.79 | $9.19 | $9.19 | 128,926 |
| 2025-04-02 | $8.90 | $9.57 | $8.83 | $9.46 | $9.46 | 110,733 |
| 2025-04-01 | $9.42 | $9.68 | $9.06 | $9.07 | $9.07 | 74,873 |
| 2025-03-31 | $9.12 | $9.58 | $9.07 | $9.50 | $9.50 | 110,700 |
| 2025-03-28 | $9.94 | $10.21 | $9.07 | $9.35 | $9.35 | 113,037 |
| 2025-03-27 | $10.18 | $10.36 | $9.98 | $10.02 | $10.02 | 105,357 |
| 2025-03-26 | $10.04 | $10.29 | $9.95 | $10.10 | $10.10 | 129,127 |
| 2025-03-25 | $10.80 | $10.90 | $10.04 | $10.12 | $10.12 | 96,371 |
| 2025-03-24 | $10.31 | $10.95 | $10.31 | $10.58 | $10.58 | 77,610 |
| 2025-03-21 | $10.19 | $10.32 | $10.04 | $10.32 | $10.32 | 130,891 |
| 2025-03-20 | $10.49 | $10.73 | $10.19 | $10.39 | $10.39 | 78,452 |
| 2025-03-19 | $10.92 | $11.13 | $10.45 | $10.56 | $10.56 | 98,513 |
| 2025-03-18 | $11.54 | $11.54 | $10.86 | $11.05 | $11.05 | 105,731 |
| 2025-03-17 | $10.47 | $11.64 | $10.12 | $11.60 | $11.60 | 261,625 |
| 2025-03-14 | $10.29 | $10.50 | $10.07 | $10.43 | $10.43 | 74,983 |
| 2025-03-13 | $10.67 | $10.67 | $10.12 | $10.15 | $10.15 | 97,903 |
| 2025-03-12 | $10.66 | $10.86 | $10.27 | $10.73 | $10.73 | 123,003 |
| 2025-03-11 | $10.15 | $10.67 | $9.94 | $10.61 | $10.61 | 132,498 |
| 2025-03-10 | $10.27 | $10.85 | $10.04 | $10.17 | $10.17 | 199,868 |
| 2025-03-07 | $10.50 | $10.61 | $9.86 | $10.22 | $10.22 | 158,236 |
| 2025-03-06 | $9.91 | $10.46 | $9.86 | $10.46 | $10.46 | 183,401 |
| 2025-03-05 | $10.45 | $10.68 | $10.06 | $10.17 | $10.17 | 200,454 |
| 2025-03-04 | $10.24 | $10.47 | $9.86 | $10.40 | $10.40 | 191,463 |
| 2025-03-03 | $11.14 | $11.48 | $10.46 | $10.51 | $10.51 | 217,644 |
| 2025-02-28 | $10.79 | $11.55 | $10.32 | $10.80 | $10.80 | 127,489 |
| 2025-02-27 | $11.30 | $11.45 | $10.64 | $10.82 | $10.82 | 137,713 |
| 2025-02-26 | $10.70 | $11.89 | $10.01 | $11.36 | $11.36 | 207,760 |
| 2025-02-25 | $10.34 | $10.81 | $10.09 | $10.73 | $10.73 | 94,620 |
| 2025-02-24 | $10.67 | $10.67 | $9.93 | $10.37 | $10.37 | 215,973 |
| 2025-02-21 | $10.33 | $10.67 | $10.04 | $10.44 | $10.44 | 204,598 |
| 2025-02-20 | $10.32 | $10.86 | $9.96 | $10.06 | $10.06 | 243,212 |
| 2025-02-19 | $10.62 | $10.88 | $9.88 | $10.30 | $10.30 | 245,043 |
| 2025-02-18 | $9.78 | $11.50 | $9.78 | $10.85 | $10.85 | 439,285 |
| 2025-02-14 | $8.47 | $9.30 | $8.45 | $9.30 | $9.30 | 219,388 |
| 2025-02-13 | $7.94 | $8.72 | $7.54 | $8.57 | $8.57 | 173,775 |
| 2025-02-12 | $7.18 | $8.10 | $6.81 | $7.65 | $7.65 | 319,722 |
| 2025-02-11 | $6.41 | $7.15 | $6.26 | $6.79 | $6.79 | 132,141 |
| 2025-02-10 | $7.67 | $7.70 | $6.04 | $6.36 | $6.36 | 557,802 |
| 2025-02-07 | $5.72 | $5.92 | $5.38 | $5.75 | $5.75 | 95,610 |
| 2025-02-06 | $5.98 | $6.10 | $5.63 | $5.66 | $5.66 | 48,933 |
| 2025-02-05 | $6.22 | $6.24 | $5.94 | $6.02 | $6.02 | 32,529 |
| 2025-02-04 | $6.34 | $6.52 | $6.17 | $6.26 | $6.26 | 33,229 |
| 2025-02-03 | $6.25 | $6.55 | $6.19 | $6.31 | $6.31 | 66,153 |
| 2025-01-31 | $6.80 | $7.08 | $6.39 | $6.63 | $6.63 | 80,314 |
| 2025-01-30 | $7.17 | $7.17 | $6.68 | $6.85 | $6.85 | 46,802 |
| 2025-01-29 | $6.70 | $7.10 | $6.62 | $7.07 | $7.07 | 42,654 |
| 2025-01-28 | $6.89 | $6.99 | $6.78 | $6.87 | $6.87 | 20,569 |
| 2025-01-27 | $7.05 | $7.15 | $6.88 | $6.89 | $6.89 | 36,136 |
| 2025-01-24 | $7.18 | $7.28 | $6.97 | $7.12 | $7.12 | 42,450 |
| 2025-01-23 | $7.17 | $7.23 | $6.93 | $7.23 | $7.23 | 45,398 |
| 2025-01-22 | $7.34 | $7.34 | $6.87 | $7.18 | $7.18 | 42,506 |
| 2025-01-21 | $7.20 | $7.64 | $7.16 | $7.24 | $7.24 | 54,757 |
| 2025-01-17 | $7.21 | $7.21 | $7.03 | $7.20 | $7.20 | 35,353 |
| 2025-01-16 | $6.68 | $7.08 | $6.68 | $7.08 | $7.08 | 51,016 |
| 2025-01-15 | $6.47 | $6.72 | $6.38 | $6.68 | $6.68 | 25,818 |
| 2025-01-14 | $6.50 | $6.60 | $6.26 | $6.27 | $6.27 | 85,051 |
| 2025-01-13 | $6.44 | $6.72 | $6.44 | $6.60 | $6.60 | 78,219 |
| 2025-01-10 | $7.17 | $7.28 | $6.77 | $6.80 | $6.80 | 33,701 |
| 2025-01-08 | $7.60 | $7.63 | $7.32 | $7.36 | $7.36 | 21,884 |
| 2025-01-07 | $7.66 | $7.99 | $7.57 | $7.73 | $7.73 | 54,269 |
| 2025-01-06 | $7.80 | $8.12 | $7.78 | $7.92 | $7.92 | 49,658 |
| 2025-01-03 | $7.65 | $7.95 | $7.30 | $7.74 | $7.74 | 33,196 |
| 2025-01-02 | $7.50 | $7.76 | $7.30 | $7.54 | $7.54 | 23,640 |
| 2024-12-31 | $7.82 | $7.88 | $7.59 | $7.60 | $7.60 | 22,097 |
| 2024-12-30 | $8.09 | $8.18 | $7.73 | $7.85 | $7.85 | 38,075 |
| 2024-12-27 | $8.20 | $8.22 | $7.83 | $8.05 | $8.05 | 83,633 |
| 2024-12-26 | $7.80 | $8.21 | $7.77 | $8.13 | $8.13 | 53,558 |
| 2024-12-24 | $7.73 | $8.04 | $7.59 | $7.95 | $7.95 | 56,363 |
| 2024-12-23 | $7.77 | $7.87 | $7.69 | $7.85 | $7.85 | 48,201 |
| 2024-12-20 | $7.96 | $8.07 | $7.81 | $7.91 | $7.91 | 73,564 |
| 2024-12-19 | $7.62 | $8.01 | $7.51 | $7.81 | $7.81 | 64,580 |
| 2024-12-18 | $7.92 | $8.17 | $7.41 | $7.64 | $7.64 | 79,953 |
| 2024-12-17 | $8.09 | $8.16 | $7.98 | $8.07 | $8.07 | 45,465 |
| 2024-12-16 | $8.08 | $8.22 | $7.95 | $8.22 | $8.22 | 60,139 |
| 2024-12-13 | $8.45 | $8.45 | $7.98 | $8.12 | $8.12 | 47,451 |
| 2024-12-12 | $7.85 | $8.43 | $7.85 | $8.38 | $8.38 | 79,923 |
| 2024-12-11 | $8.12 | $8.12 | $7.89 | $7.89 | $7.89 | 65,698 |
| 2024-12-10 | $8.06 | $8.12 | $7.87 | $7.92 | $7.92 | 62,514 |
| 2024-12-09 | $7.93 | $8.14 | $7.87 | $7.99 | $7.99 | 70,241 |
| 2024-12-06 | $7.74 | $8.03 | $7.54 | $7.93 | $7.93 | 56,220 |
| 2024-12-05 | $7.84 | $7.91 | $7.71 | $7.78 | $7.78 | 56,569 |
| 2024-12-04 | $7.51 | $7.94 | $7.47 | $7.92 | $7.92 | 71,618 |
| 2024-12-03 | $7.78 | $7.78 | $7.53 | $7.53 | $7.53 | 63,861 |
| 2024-12-02 | $7.21 | $7.75 | $7.15 | $7.71 | $7.71 | 112,933 |
| 2024-11-29 | $7.00 | $7.37 | $6.90 | $7.29 | $7.29 | 23,150 |
| 2024-11-27 | $6.81 | $7.07 | $6.80 | $6.94 | $6.94 | 47,683 |
| 2024-11-26 | $6.89 | $7.01 | $6.78 | $6.81 | $6.81 | 46,250 |
| 2024-11-25 | $6.93 | $7.10 | $6.80 | $6.99 | $6.99 | 30,141 |
| 2024-11-22 | $6.93 | $7.13 | $6.73 | $6.73 | $6.73 | 31,793 |
| 2024-11-21 | $6.50 | $7.15 | $6.50 | $6.95 | $6.95 | 106,857 |
| 2024-11-20 | $6.90 | $6.91 | $6.62 | $6.64 | $6.64 | 77,624 |
| 2024-11-19 | $6.89 | $7.09 | $6.80 | $6.80 | $6.80 | 90,150 |
| 2024-11-18 | $7.01 | $7.01 | $6.60 | $6.65 | $6.65 | 67,459 |
| 2024-11-15 | $6.68 | $7.13 | $6.60 | $7.02 | $7.02 | 58,641 |
| 2024-11-14 | $6.93 | $7.18 | $6.37 | $7.00 | $7.00 | 123,657 |
| 2024-11-13 | $6.76 | $6.98 | $6.76 | $6.85 | $6.85 | 58,695 |
| 2024-11-12 | $6.31 | $7.25 | $6.31 | $6.78 | $6.78 | 247,310 |
| 2024-11-11 | $6.28 | $6.28 | $5.89 | $5.91 | $5.91 | 47,870 |
| 2024-11-08 | $6.06 | $6.30 | $5.94 | $6.16 | $6.16 | 38,468 |
| 2024-11-07 | $5.82 | $6.09 | $5.82 | $6.00 | $6.00 | 34,773 |
| 2024-11-06 | $5.66 | $5.90 | $5.23 | $5.82 | $5.82 | 133,324 |
| 2024-11-05 | $5.32 | $5.55 | $5.31 | $5.37 | $5.37 | 21,203 |
| 2024-11-04 | $5.25 | $5.56 | $5.25 | $5.38 | $5.38 | 46,653 |
| 2024-11-01 | $5.24 | $5.42 | $5.22 | $5.22 | $5.22 | 41,212 |
| 2024-10-31 | $5.36 | $5.41 | $5.16 | $5.27 | $5.27 | 32,215 |
| 2024-10-30 | $5.32 | $5.38 | $5.28 | $5.31 | $5.31 | 25,521 |
| 2024-10-29 | $5.50 | $5.56 | $5.28 | $5.32 | $5.32 | 27,085 |
| 2024-10-28 | $5.55 | $5.67 | $5.42 | $5.42 | $5.42 | 52,188 |
| 2024-10-25 | $5.64 | $5.64 | $5.52 | $5.57 | $5.57 | 25,522 |
| 2024-10-24 | $5.51 | $5.65 | $5.38 | $5.51 | $5.51 | 95,523 |
| 2024-10-23 | $5.61 | $5.72 | $5.41 | $5.57 | $5.57 | 43,356 |
| 2024-10-22 | $5.91 | $5.92 | $5.62 | $5.66 | $5.66 | 17,057 |
| 2024-10-21 | $5.91 | $6.04 | $5.75 | $5.85 | $5.85 | 70,708 |
| 2024-10-18 | $6.05 | $6.18 | $5.94 | $6.06 | $6.06 | 27,665 |
| 2024-10-17 | $6.19 | $6.20 | $5.96 | $6.05 | $6.05 | 43,363 |
| 2024-10-16 | $6.14 | $6.14 | $5.99 | $6.05 | $6.05 | 40,933 |
| 2024-10-15 | $6.37 | $6.37 | $6.12 | $6.13 | $6.13 | 40,908 |
| 2024-10-14 | $6.18 | $6.25 | $6.04 | $6.18 | $6.18 | 75,837 |
| 2024-10-11 | $6.16 | $6.40 | $6.12 | $6.21 | $6.21 | 57,055 |
| 2024-10-10 | $6.20 | $6.25 | $6.08 | $6.16 | $6.16 | 52,027 |
| 2024-10-09 | $6.20 | $6.46 | $6.08 | $6.33 | $6.33 | 63,468 |
| 2024-10-08 | $6.33 | $6.43 | $6.11 | $6.12 | $6.12 | 42,560 |
| 2024-10-07 | $6.58 | $6.63 | $6.32 | $6.55 | $6.55 | 44,898 |
| 2024-10-04 | $7.00 | $7.02 | $6.66 | $6.67 | $6.67 | 17,364 |
| 2024-10-03 | $6.89 | $7.06 | $6.78 | $6.93 | $6.93 | 33,717 |
| 2024-10-02 | $7.00 | $7.03 | $6.41 | $6.90 | $6.90 | 47,206 |
| 2024-10-01 | $7.18 | $7.29 | $6.90 | $7.16 | $7.16 | 72,692 |
| 2024-09-30 | $6.55 | $7.39 | $6.55 | $7.39 | $7.39 | 133,086 |
| 2024-09-27 | $6.64 | $6.65 | $6.53 | $6.64 | $6.64 | 41,314 |
| 2024-09-26 | $6.38 | $6.69 | $6.38 | $6.64 | $6.64 | 60,979 |
| 2024-09-25 | $6.29 | $6.45 | $6.18 | $6.36 | $6.36 | 72,545 |
| 2024-09-24 | $6.35 | $6.39 | $6.19 | $6.34 | $6.34 | 88,015 |
| 2024-09-23 | $6.15 | $6.53 | $6.13 | $6.35 | $6.35 | 103,434 |
| 2024-09-20 | $6.24 | $6.33 | $5.98 | $6.01 | $6.01 | 149,564 |
| 2024-09-19 | $6.25 | $6.38 | $6.21 | $6.25 | $6.25 | 45,821 |
| 2024-09-18 | $6.26 | $6.38 | $5.70 | $6.18 | $6.18 | 198,027 |
| 2024-09-17 | $6.17 | $6.66 | $6.06 | $6.59 | $6.59 | 526,112 |
| 2024-09-16 | $6.21 | $6.21 | $6.09 | $6.18 | $6.18 | 19,028 |
| 2024-09-13 | $5.60 | $6.17 | $5.60 | $6.13 | $6.13 | 55,117 |
| 2024-09-12 | $5.58 | $5.62 | $5.47 | $5.58 | $5.58 | 101,711 |
| 2024-09-11 | $5.52 | $5.54 | $5.45 | $5.49 | $5.49 | 56,656 |
| 2024-09-10 | $5.85 | $5.91 | $5.45 | $5.45 | $5.45 | 97,360 |
| 2024-09-09 | $5.78 | $6.01 | $5.78 | $5.90 | $5.90 | 66,199 |
| 2024-09-06 | $6.10 | $6.14 | $5.78 | $5.84 | $5.84 | 34,548 |
| 2024-09-05 | $6.23 | $6.27 | $6.03 | $6.10 | $6.10 | 31,736 |
| 2024-09-04 | $6.35 | $6.43 | $6.14 | $6.19 | $6.19 | 44,078 |
| 2024-09-03 | $6.74 | $6.74 | $6.01 | $6.11 | $6.11 | 55,018 |
| 2024-08-30 | $6.40 | $6.77 | $6.40 | $6.63 | $6.63 | 34,659 |
| 2024-08-29 | $6.84 | $6.85 | $6.31 | $6.40 | $6.40 | 27,973 |
| 2024-08-28 | $6.77 | $6.91 | $6.64 | $6.75 | $6.75 | 70,136 |
| 2024-08-27 | $6.65 | $6.78 | $6.23 | $6.72 | $6.72 | 39,387 |
| 2024-08-26 | $6.86 | $6.89 | $6.71 | $6.80 | $6.80 | 70,907 |
| 2024-08-23 | $6.45 | $6.83 | $6.43 | $6.75 | $6.75 | 96,109 |
| 2024-08-22 | $6.32 | $6.67 | $6.32 | $6.50 | $6.50 | 67,325 |
| 2024-08-21 | $6.22 | $6.41 | $6.18 | $6.31 | $6.31 | 119,690 |
| 2024-08-20 | $6.07 | $6.22 | $6.05 | $6.14 | $6.14 | 14,724 |
| 2024-08-19 | $6.28 | $6.39 | $6.00 | $6.07 | $6.07 | 276,426 |
| 2024-08-16 | $6.32 | $6.35 | $6.06 | $6.28 | $6.28 | 98,775 |
| 2024-08-15 | $6.16 | $6.42 | $6.16 | $6.25 | $6.25 | 68,454 |
| 2024-08-14 | $6.15 | $6.17 | $6.09 | $6.13 | $6.13 | 36,548 |
| 2024-08-13 | $6.41 | $6.41 | $6.00 | $6.15 | $6.15 | 67,996 |
| 2024-08-12 | $6.05 | $6.41 | $5.97 | $6.38 | $6.38 | 70,845 |
| 2024-08-09 | $5.89 | $6.05 | $5.89 | $6.02 | $6.02 | 45,537 |
| 2024-08-08 | $5.86 | $6.01 | $5.83 | $5.95 | $5.95 | 137,252 |
| 2024-08-07 | $5.94 | $6.01 | $5.84 | $6.00 | $6.00 | 67,980 |
| 2024-08-06 | $6.00 | $6.00 | $5.86 | $5.90 | $5.90 | 56,175 |
| 2024-08-05 | $5.77 | $5.95 | $5.70 | $5.93 | $5.93 | 54,811 |
| 2024-08-02 | $5.82 | $6.02 | $5.82 | $5.99 | $5.99 | 68,868 |
| 2024-08-01 | $6.02 | $6.10 | $5.84 | $6.08 | $6.08 | 45,575 |
| 2024-07-31 | $6.06 | $6.19 | $5.94 | $6.05 | $6.05 | 52,422 |
| 2024-07-30 | $5.99 | $6.25 | $5.96 | $6.09 | $6.09 | 79,784 |
| 2024-07-29 | $5.93 | $6.12 | $5.83 | $5.99 | $5.99 | 34,148 |
| 2024-07-26 | $6.04 | $6.11 | $5.73 | $6.02 | $6.02 | 23,409 |
| 2024-07-25 | $5.65 | $6.06 | $5.65 | $5.98 | $5.98 | 32,283 |
| 2024-07-24 | $6.24 | $6.24 | $5.66 | $5.72 | $5.72 | 45,710 |
| 2024-07-23 | $6.05 | $6.49 | $6.05 | $6.27 | $6.27 | 48,994 |
| 2024-07-22 | $6.32 | $6.33 | $6.00 | $6.12 | $6.12 | 36,969 |
| 2024-07-19 | $6.20 | $6.33 | $6.14 | $6.26 | $6.26 | 28,634 |
| 2024-07-18 | $6.49 | $6.68 | $6.13 | $6.25 | $6.25 | 56,445 |
| 2024-07-17 | $6.42 | $6.73 | $6.25 | $6.67 | $6.67 | 53,774 |
| 2024-07-16 | $6.22 | $6.57 | $6.22 | $6.37 | $6.37 | 68,837 |
| 2024-07-15 | $6.50 | $6.62 | $6.20 | $6.23 | $6.23 | 55,788 |
| 2024-07-12 | $6.36 | $6.62 | $6.28 | $6.49 | $6.49 | 41,159 |
| 2024-07-11 | $6.39 | $6.48 | $5.91 | $6.36 | $6.36 | 59,738 |
| 2024-07-10 | $6.00 | $6.39 | $5.97 | $6.21 | $6.21 | 81,287 |
| 2024-07-09 | $5.86 | $6.18 | $5.83 | $5.98 | $5.98 | 36,243 |
| 2024-07-08 | $5.81 | $5.88 | $5.63 | $5.88 | $5.88 | 77,363 |
| 2024-07-05 | $6.00 | $6.03 | $5.76 | $5.82 | $5.82 | 46,476 |
| 2024-07-03 | $5.93 | $6.16 | $5.84 | $5.96 | $5.96 | 21,168 |
| 2024-07-02 | $6.13 | $6.14 | $5.82 | $5.93 | $5.93 | 78,753 |
| 2024-07-01 | $6.28 | $6.32 | $6.00 | $6.13 | $6.13 | 75,887 |
| 2024-06-28 | $5.86 | $6.30 | $5.86 | $6.17 | $6.17 | 97,227 |
| 2024-06-27 | $6.12 | $6.12 | $5.77 | $5.93 | $5.93 | 43,986 |
| 2024-06-26 | $5.82 | $6.15 | $5.82 | $6.09 | $6.09 | 50,670 |
| 2024-06-25 | $6.14 | $6.29 | $5.98 | $6.00 | $6.00 | 47,034 |
| 2024-06-24 | $6.55 | $6.66 | $6.19 | $6.21 | $6.21 | 81,844 |
| 2024-06-21 | $6.11 | $6.85 | $6.11 | $6.69 | $6.69 | 183,451 |
| 2024-06-20 | $6.53 | $6.59 | $5.83 | $6.31 | $6.31 | 211,480 |
| 2024-06-18 | $6.06 | $6.92 | $6.03 | $6.59 | $6.59 | 189,783 |
| 2024-06-17 | $5.45 | $6.20 | $5.19 | $6.09 | $6.09 | 194,037 |
| 2024-06-14 | $5.85 | $6.04 | $5.53 | $5.58 | $5.58 | 135,855 |
| 2024-06-13 | $4.94 | $6.33 | $4.72 | $5.93 | $5.93 | 505,950 |
| 2024-06-12 | $4.60 | $5.09 | $4.60 | $5.02 | $5.02 | 360,299 |
| 2024-06-11 | $5.27 | $5.50 | $4.36 | $4.75 | $4.75 | 488,329 |
| 2024-06-10 | $5.02 | $5.22 | $5.02 | $5.20 | $5.20 | 117,543 |
| 2024-06-07 | $5.02 | $5.32 | $4.98 | $5.09 | $5.09 | 96,890 |
| 2024-06-06 | $5.41 | $5.46 | $5.07 | $5.15 | $5.15 | 183,297 |
| 2024-06-05 | $5.33 | $5.46 | $5.30 | $5.40 | $5.40 | 30,207 |
| 2024-06-04 | $5.58 | $5.58 | $5.35 | $5.35 | $5.35 | 45,615 |
| 2024-06-03 | $5.08 | $5.56 | $4.93 | $5.50 | $5.50 | 171,720 |
| 2024-05-31 | $5.35 | $5.43 | $5.07 | $5.09 | $5.09 | 26,674 |
| 2024-05-30 | $5.30 | $5.45 | $5.15 | $5.29 | $5.29 | 83,926 |
| 2024-05-29 | $5.26 | $5.42 | $5.22 | $5.33 | $5.33 | 70,153 |
| 2024-05-28 | $5.35 | $5.42 | $5.21 | $5.33 | $5.33 | 76,117 |
| 2024-05-24 | $5.18 | $5.39 | $5.01 | $5.38 | $5.38 | 143,865 |
| 2024-05-23 | $5.05 | $5.11 | $4.91 | $5.11 | $5.11 | 99,612 |
| 2024-05-22 | $4.85 | $5.03 | $4.73 | $5.02 | $5.02 | 235,743 |
| 2024-05-21 | $4.91 | $5.02 | $4.86 | $4.86 | $4.86 | 127,227 |
| 2024-05-20 | $4.99 | $5.03 | $4.81 | $4.95 | $4.95 | 106,746 |
| 2024-05-17 | $4.95 | $5.09 | $4.95 | $4.95 | $4.95 | 140,246 |
| 2024-05-16 | $5.03 | $5.15 | $4.92 | $5.00 | $5.00 | 81,177 |
| 2024-05-15 | $5.03 | $5.12 | $4.83 | $5.05 | $5.05 | 129,192 |
| 2024-05-14 | $5.07 | $5.17 | $4.80 | $4.99 | $4.99 | 194,801 |
| 2024-05-13 | $5.10 | $5.41 | $4.91 | $5.01 | $5.01 | 150,505 |
| 2024-05-10 | $5.25 | $5.27 | $4.97 | $5.07 | $5.07 | 111,862 |
| 2024-05-09 | $5.30 | $5.57 | $5.17 | $5.21 | $5.21 | 81,212 |
| 2024-05-08 | $5.20 | $5.47 | $5.14 | $5.28 | $5.28 | 216,364 |
| 2024-05-07 | $5.58 | $5.58 | $5.14 | $5.27 | $5.27 | 131,873 |
| 2024-05-06 | $5.73 | $5.73 | $5.32 | $5.38 | $5.38 | 83,247 |
| 2024-05-03 | $5.76 | $5.86 | $5.48 | $5.64 | $5.64 | 58,745 |
| 2024-05-02 | $5.76 | $5.85 | $5.49 | $5.61 | $5.61 | 49,414 |
| 2024-05-01 | $5.71 | $5.87 | $5.64 | $5.65 | $5.65 | 46,438 |
| 2024-04-30 | $5.92 | $6.02 | $5.63 | $5.68 | $5.68 | 91,769 |
| 2024-04-29 | $5.82 | $5.98 | $5.68 | $5.92 | $5.92 | 152,393 |
| 2024-04-26 | $5.53 | $5.80 | $5.53 | $5.73 | $5.73 | 89,454 |
| 2024-04-25 | $5.50 | $5.55 | $5.39 | $5.55 | $5.55 | 60,914 |
| 2024-04-24 | $5.73 | $5.85 | $5.48 | $5.55 | $5.55 | 57,322 |
| 2024-04-23 | $5.50 | $5.76 | $5.50 | $5.69 | $5.69 | 34,875 |
| 2024-04-22 | $5.51 | $5.96 | $5.46 | $5.50 | $5.50 | 144,809 |
| 2024-04-19 | $5.43 | $5.65 | $5.40 | $5.51 | $5.51 | 59,348 |
| 2024-04-18 | $5.08 | $5.57 | $5.08 | $5.54 | $5.54 | 76,799 |
| 2024-04-17 | $5.38 | $5.48 | $5.10 | $5.11 | $5.11 | 62,943 |
| 2024-04-16 | $5.62 | $5.86 | $5.41 | $5.42 | $5.42 | 134,962 |
| 2024-04-15 | $6.33 | $6.42 | $5.59 | $5.59 | $5.59 | 155,877 |
| 2024-04-12 | $6.41 | $6.43 | $5.92 | $6.24 | $6.24 | 83,134 |
| 2024-04-11 | $6.47 | $6.83 | $6.34 | $6.47 | $6.47 | 66,108 |
| 2024-04-10 | $6.98 | $6.98 | $6.38 | $6.55 | $6.55 | 58,169 |
| 2024-04-09 | $7.00 | $7.10 | $6.73 | $6.88 | $6.88 | 46,591 |
| 2024-04-08 | $7.42 | $7.46 | $6.91 | $6.99 | $6.99 | 52,862 |
| 2024-04-05 | $7.63 | $7.77 | $6.97 | $7.04 | $7.04 | 45,992 |
| 2024-04-04 | $7.94 | $8.09 | $7.31 | $7.51 | $7.51 | 84,796 |
| 2024-04-03 | $7.70 | $8.01 | $7.70 | $7.94 | $7.94 | 33,726 |
| 2024-04-02 | $8.11 | $8.11 | $7.56 | $7.63 | $7.63 | 35,907 |
| 2024-04-01 | $7.98 | $8.18 | $7.62 | $8.13 | $8.13 | 94,875 |
| 2024-03-28 | $8.09 | $8.18 | $8.01 | $8.04 | $8.04 | 12,530 |
| 2024-03-27 | $8.19 | $8.23 | $7.85 | $8.04 | $8.04 | 33,039 |
| 2024-03-26 | $7.91 | $8.41 | $7.88 | $8.04 | $8.04 | 45,255 |
| 2024-03-25 | $7.73 | $8.08 | $7.73 | $8.01 | $8.01 | 57,049 |
| 2024-03-22 | $8.03 | $8.17 | $7.74 | $7.84 | $7.84 | 59,632 |
| 2024-03-21 | $7.64 | $8.12 | $7.64 | $8.02 | $8.02 | 49,540 |
| 2024-03-20 | $7.53 | $7.91 | $7.50 | $7.79 | $7.79 | 42,569 |
| 2024-03-19 | $7.38 | $7.62 | $7.28 | $7.46 | $7.46 | 48,337 |
| 2024-03-18 | $7.72 | $7.92 | $7.47 | $7.47 | $7.47 | 58,715 |
| 2024-03-15 | $7.96 | $8.23 | $7.71 | $7.77 | $7.77 | 65,722 |
| 2024-03-14 | $8.12 | $8.12 | $7.83 | $7.97 | $7.97 | 35,457 |
| 2024-03-13 | $8.22 | $8.44 | $8.07 | $8.22 | $8.22 | 27,306 |
| 2024-03-12 | $8.15 | $8.43 | $8.09 | $8.38 | $8.38 | 27,796 |
| 2024-03-11 | $8.49 | $8.53 | $8.14 | $8.26 | $8.26 | 32,020 |
| 2024-03-08 | $8.93 | $8.93 | $8.44 | $8.53 | $8.53 | 34,459 |
| 2024-03-07 | $9.02 | $9.04 | $8.65 | $8.80 | $8.80 | 42,496 |
| 2024-03-06 | $9.02 | $9.08 | $8.80 | $8.99 | $8.99 | 38,639 |
| 2024-03-05 | $8.79 | $9.06 | $8.79 | $9.00 | $9.00 | 29,568 |
| 2024-03-04 | $9.04 | $9.18 | $8.82 | $8.84 | $8.84 | 51,202 |
| 2024-03-01 | $8.85 | $9.16 | $8.85 | $8.99 | $8.99 | 42,130 |
| 2024-02-29 | $9.07 | $9.34 | $8.88 | $8.99 | $8.99 | 70,213 |
| 2024-02-28 | $9.11 | $9.24 | $8.98 | $9.02 | $9.02 | 51,194 |
| 2024-02-27 | $9.37 | $9.58 | $9.21 | $9.22 | $9.22 | 37,515 |
| 2024-02-26 | $9.08 | $9.42 | $8.82 | $9.35 | $9.35 | 141,777 |
| 2024-02-23 | $9.09 | $9.23 | $8.83 | $9.22 | $9.22 | 93,016 |
| 2024-02-22 | $8.94 | $9.17 | $8.48 | $8.98 | $8.98 | 112,430 |
| 2024-02-21 | $9.44 | $9.51 | $8.94 | $9.00 | $9.00 | 57,457 |
| 2024-02-20 | $9.68 | $9.82 | $9.47 | $9.50 | $9.50 | 108,815 |
| 2024-02-16 | $9.68 | $9.87 | $9.45 | $9.83 | $9.83 | 86,133 |
| 2024-02-15 | $9.43 | $9.74 | $9.42 | $9.70 | $9.70 | 46,482 |
| 2024-02-14 | $9.89 | $9.89 | $9.42 | $9.44 | $9.44 | 43,104 |
| 2024-02-13 | $9.98 | $10.10 | $9.51 | $9.57 | $9.57 | 97,439 |
| 2024-02-12 | $8.64 | $10.40 | $8.64 | $9.94 | $9.94 | 161,481 |
| 2024-02-09 | $8.70 | $8.81 | $8.30 | $8.60 | $8.60 | 145,655 |
| 2024-02-08 | $9.18 | $9.90 | $9.18 | $9.58 | $9.58 | 46,112 |
| 2024-02-07 | $9.36 | $9.39 | $8.90 | $9.15 | $9.15 | 74,387 |
| 2024-02-06 | $9.66 | $9.86 | $9.23 | $9.40 | $9.40 | 40,762 |
| 2024-02-05 | $9.31 | $9.64 | $9.19 | $9.56 | $9.56 | 61,768 |
| 2024-02-02 | $9.23 | $9.56 | $9.02 | $9.45 | $9.45 | 47,065 |
| 2024-02-01 | $9.12 | $9.56 | $8.99 | $9.34 | $9.34 | 66,463 |
| 2024-01-31 | $9.66 | $9.69 | $9.12 | $9.13 | $9.13 | 46,994 |
| 2024-01-30 | $9.82 | $10.05 | $9.79 | $9.80 | $9.80 | 23,241 |
| 2024-01-29 | $9.69 | $10.00 | $9.45 | $9.90 | $9.90 | 31,043 |
| 2024-01-26 | $10.20 | $10.25 | $9.71 | $9.75 | $9.75 | 40,767 |
| 2024-01-25 | $9.89 | $10.20 | $9.84 | $10.18 | $10.18 | 105,041 |
| 2024-01-24 | $10.03 | $10.04 | $9.82 | $9.82 | $9.82 | 90,886 |
| 2024-01-23 | $9.79 | $10.01 | $9.78 | $9.89 | $9.89 | 63,327 |
| 2024-01-22 | $9.34 | $9.90 | $9.28 | $9.88 | $9.88 | 83,950 |
| 2024-01-19 | $9.10 | $9.38 | $9.05 | $9.29 | $9.29 | 36,466 |
| 2024-01-18 | $9.09 | $9.38 | $9.05 | $9.16 | $9.16 | 58,090 |
| 2024-01-17 | $8.92 | $9.14 | $8.92 | $9.11 | $9.11 | 31,726 |
| 2024-01-16 | $9.12 | $9.26 | $8.80 | $9.09 | $9.09 | 60,234 |
| 2024-01-12 | $9.15 | $9.35 | $8.98 | $9.28 | $9.28 | 72,467 |
| 2024-01-11 | $9.05 | $9.14 | $8.96 | $9.09 | $9.09 | 50,777 |
| 2024-01-10 | $9.07 | $9.26 | $8.98 | $9.18 | $9.18 | 47,525 |
| 2024-01-09 | $9.26 | $9.26 | $9.05 | $9.09 | $9.09 | 84,560 |
| 2024-01-08 | $9.84 | $9.89 | $9.43 | $9.43 | $9.43 | 99,893 |
| 2024-01-05 | $9.50 | $9.94 | $9.49 | $9.84 | $9.84 | 94,119 |
| 2024-01-04 | $8.90 | $9.52 | $8.90 | $9.41 | $9.41 | 73,825 |
| 2024-01-03 | $8.82 | $9.07 | $8.67 | $9.00 | $9.00 | 100,050 |
| 2024-01-02 | $9.33 | $9.57 | $8.95 | $9.12 | $9.12 | 108,550 |
| 2023-12-29 | $9.43 | $9.57 | $9.24 | $9.34 | $9.34 | 87,618 |
| 2023-12-28 | $9.59 | $9.70 | $9.32 | $9.42 | $9.42 | 53,632 |
| 2023-12-27 | $9.57 | $9.69 | $9.27 | $9.68 | $9.68 | 75,495 |
| 2023-12-26 | $8.63 | $9.59 | $8.54 | $9.49 | $9.49 | 123,451 |
| 2023-12-22 | $8.56 | $8.79 | $8.56 | $8.68 | $8.68 | 56,857 |
| 2023-12-21 | $8.29 | $8.55 | $8.28 | $8.50 | $8.50 | 97,032 |
| 2023-12-20 | $8.33 | $8.59 | $8.12 | $8.22 | $8.22 | 78,426 |
| 2023-12-19 | $8.26 | $8.55 | $8.26 | $8.47 | $8.47 | 59,318 |
| 2023-12-18 | $8.30 | $8.32 | $7.81 | $8.10 | $8.10 | 111,059 |
| 2023-12-15 | $9.00 | $9.03 | $8.15 | $8.29 | $8.29 | 142,440 |
| 2023-12-14 | $9.27 | $9.35 | $8.70 | $8.95 | $8.95 | 116,693 |
| 2023-12-13 | $9.04 | $9.12 | $8.61 | $9.09 | $9.09 | 74,923 |
| 2023-12-12 | $9.31 | $9.31 | $8.73 | $8.86 | $8.86 | 48,687 |
| 2023-12-11 | $9.23 | $9.41 | $8.97 | $9.30 | $9.30 | 84,323 |
| 2023-12-08 | $9.38 | $9.81 | $9.31 | $9.35 | $9.35 | 46,725 |
| 2023-12-07 | $9.84 | $10.09 | $9.82 | $9.89 | $9.89 | 33,174 |
| 2023-12-06 | $9.92 | $10.10 | $9.65 | $9.84 | $9.84 | 103,706 |
| 2023-12-05 | $9.82 | $10.02 | $9.57 | $9.85 | $9.85 | 75,803 |
| 2023-12-04 | $9.70 | $9.98 | $9.55 | $9.82 | $9.82 | 90,796 |
| 2023-12-01 | $9.39 | $9.94 | $9.39 | $9.85 | $9.85 | 65,798 |
| 2023-11-30 | $9.57 | $9.83 | $9.44 | $9.64 | $9.64 | 78,846 |
| 2023-11-29 | $9.75 | $9.95 | $9.74 | $9.79 | $9.79 | 58,682 |
| 2023-11-28 | $9.97 | $9.97 | $9.44 | $9.62 | $9.62 | 83,278 |
| 2023-11-27 | $9.72 | $10.04 | $9.72 | $9.90 | $9.90 | 73,754 |
| 2023-11-24 | $10.06 | $10.12 | $9.76 | $9.95 | $9.95 | 52,001 |
| 2023-11-22 | $9.70 | $10.15 | $9.26 | $9.88 | $9.88 | 105,845 |
| 2023-11-21 | $10.04 | $10.04 | $9.44 | $9.64 | $9.64 | 116,383 |
| 2023-11-20 | $10.00 | $10.38 | $9.81 | $9.97 | $9.97 | 155,303 |
| 2023-11-17 | $9.30 | $9.82 | $9.30 | $9.80 | $9.80 | 81,771 |
| 2023-11-16 | $8.65 | $9.17 | $8.65 | $9.12 | $9.12 | 65,777 |
| 2023-11-15 | $8.82 | $9.00 | $8.65 | $8.88 | $8.88 | 92,924 |
| 2023-11-14 | $8.60 | $8.98 | $8.32 | $8.74 | $8.74 | 99,756 |
| 2023-11-13 | $8.47 | $8.58 | $8.31 | $8.38 | $8.38 | 99,952 |
| 2023-11-10 | $8.20 | $8.52 | $8.02 | $8.49 | $8.49 | 57,448 |
| 2023-11-09 | $8.22 | $8.61 | $7.87 | $8.05 | $8.05 | 146,666 |
| 2023-11-08 | $8.25 | $8.25 | $8.02 | $8.16 | $8.16 | 129,491 |
| 2023-11-07 | $7.74 | $8.10 | $7.65 | $8.08 | $8.08 | 62,978 |
| 2023-11-06 | $7.68 | $7.84 | $7.58 | $7.80 | $7.80 | 51,197 |
| 2023-11-03 | $7.54 | $7.87 | $7.54 | $7.67 | $7.67 | 72,011 |
| 2023-11-02 | $7.29 | $7.57 | $7.21 | $7.54 | $7.54 | 64,251 |
| 2023-11-01 | $7.10 | $7.18 | $6.82 | $7.17 | $7.17 | 116,765 |
| 2023-10-31 | $7.20 | $7.38 | $7.11 | $7.22 | $7.22 | 67,209 |
| 2023-10-30 | $7.16 | $7.28 | $6.92 | $7.23 | $7.23 | 98,921 |
| 2023-10-27 | $7.00 | $7.14 | $6.88 | $7.03 | $7.03 | 96,148 |
| 2023-10-26 | $6.59 | $7.02 | $6.59 | $6.99 | $6.99 | 94,542 |
| 2023-10-25 | $6.68 | $6.76 | $6.55 | $6.60 | $6.60 | 130,007 |
| 2023-10-24 | $6.67 | $6.98 | $6.67 | $6.72 | $6.72 | 90,539 |
| 2023-10-23 | $6.69 | $6.85 | $6.65 | $6.72 | $6.72 | 82,777 |
| 2023-10-20 | $6.55 | $6.82 | $6.55 | $6.78 | $6.78 | 93,086 |
| 2023-10-19 | $7.30 | $7.30 | $6.61 | $6.62 | $6.62 | 142,121 |
| 2023-10-18 | $7.50 | $7.55 | $7.20 | $7.24 | $7.24 | 59,946 |
| 2023-10-17 | $7.65 | $7.90 | $7.65 | $7.71 | $7.71 | 91,547 |
| 2023-10-16 | $7.58 | $7.95 | $7.58 | $7.70 | $7.70 | 50,999 |
| 2023-10-13 | $7.73 | $7.74 | $7.51 | $7.55 | $7.55 | 69,228 |
| 2023-10-12 | $8.10 | $8.10 | $7.71 | $7.78 | $7.78 | 92,371 |
| 2023-10-11 | $7.97 | $8.16 | $7.97 | $8.14 | $8.14 | 40,808 |
| 2023-10-10 | $7.70 | $7.98 | $7.70 | $7.95 | $7.95 | 82,731 |
| 2023-10-09 | $7.70 | $7.81 | $7.55 | $7.61 | $7.61 | 56,164 |
| 2023-10-06 | $7.56 | $7.87 | $7.46 | $7.77 | $7.77 | 54,064 |
| 2023-10-05 | $7.50 | $7.79 | $7.50 | $7.59 | $7.59 | 125,765 |
| 2023-10-04 | $7.75 | $7.75 | $7.54 | $7.58 | $7.58 | 103,507 |
| 2023-10-03 | $7.87 | $7.87 | $7.72 | $7.80 | $7.80 | 80,907 |
| 2023-10-02 | $7.99 | $8.13 | $7.90 | $8.00 | $8.00 | 70,173 |
| 2023-09-29 | $8.30 | $8.36 | $8.03 | $8.09 | $8.09 | 49,197 |
| 2023-09-28 | $8.06 | $8.43 | $8.06 | $8.10 | $8.10 | 88,687 |
| 2023-09-27 | $7.95 | $8.15 | $7.28 | $8.02 | $8.02 | 72,284 |
| 2023-09-26 | $7.70 | $7.98 | $7.67 | $7.85 | $7.85 | 159,572 |
| 2023-09-25 | $7.39 | $7.62 | $7.31 | $7.55 | $7.55 | 56,238 |
| 2023-09-22 | $7.43 | $7.57 | $7.33 | $7.48 | $7.48 | 103,604 |
| 2023-09-21 | $7.21 | $7.55 | $7.13 | $7.41 | $7.41 | 78,611 |
| 2023-09-20 | $7.59 | $7.71 | $7.27 | $7.27 | $7.27 | 55,388 |
| 2023-09-19 | $7.43 | $7.64 | $7.30 | $7.59 | $7.59 | 58,093 |
| 2023-09-18 | $7.42 | $7.60 | $7.37 | $7.51 | $7.51 | 52,448 |
| 2023-09-15 | $7.62 | $7.75 | $7.35 | $7.45 | $7.45 | 181,190 |
| 2023-09-14 | $7.60 | $7.70 | $7.57 | $7.70 | $7.70 | 58,698 |
| 2023-09-13 | $7.61 | $7.73 | $7.48 | $7.48 | $7.48 | 116,744 |
| 2023-09-12 | $7.54 | $7.73 | $7.52 | $7.61 | $7.61 | 117,312 |
| 2023-09-11 | $7.73 | $7.74 | $7.24 | $7.54 | $7.54 | 170,068 |
| 2023-09-08 | $7.65 | $7.84 | $7.62 | $7.73 | $7.73 | 87,391 |
| 2023-09-07 | $7.95 | $7.97 | $7.55 | $7.62 | $7.62 | 131,189 |
| 2023-09-06 | $7.98 | $8.22 | $7.98 | $8.04 | $8.04 | 81,476 |
| 2023-09-05 | $8.23 | $8.23 | $7.76 | $8.04 | $8.04 | 93,086 |
| 2023-09-01 | $7.95 | $8.39 | $7.95 | $8.13 | $8.13 | 85,228 |
| 2023-08-31 | $7.92 | $8.09 | $7.89 | $7.89 | $7.89 | 119,956 |
| 2023-08-30 | $7.76 | $8.00 | $7.70 | $7.91 | $7.91 | 135,899 |
| 2023-08-29 | $7.87 | $8.14 | $7.55 | $7.90 | $7.90 | 408,189 |
| 2023-08-28 | $8.02 | $8.20 | $8.01 | $8.17 | $8.17 | 57,200 |
| 2023-08-25 | $8.22 | $8.35 | $7.98 | $7.98 | $7.98 | 67,002 |
| 2023-08-24 | $8.66 | $8.66 | $7.89 | $8.15 | $8.15 | 102,580 |
| 2023-08-23 | $8.48 | $8.90 | $8.44 | $8.78 | $8.78 | 94,589 |
| 2023-08-22 | $8.24 | $8.50 | $7.91 | $8.45 | $8.45 | 93,926 |
| 2023-08-21 | $8.20 | $8.36 | $8.03 | $8.25 | $8.25 | 135,418 |
| 2023-08-18 | $8.01 | $8.29 | $8.00 | $8.20 | $8.20 | 77,182 |
| 2023-08-17 | $7.85 | $8.39 | $7.85 | $8.13 | $8.13 | 135,064 |
| 2023-08-16 | $7.64 | $7.95 | $7.64 | $7.81 | $7.81 | 104,353 |
| 2023-08-15 | $8.38 | $8.56 | $7.59 | $7.70 | $7.70 | 223,037 |
| 2023-08-14 | $8.57 | $8.88 | $8.32 | $8.57 | $8.57 | 152,807 |
| 2023-08-11 | $8.34 | $8.90 | $8.26 | $8.79 | $8.79 | 167,218 |
| 2023-08-10 | $7.75 | $8.66 | $7.75 | $8.39 | $8.39 | 204,153 |
| 2023-08-09 | $7.61 | $8.50 | $7.04 | $7.87 | $7.87 | 504,869 |
| 2023-08-08 | $8.97 | $9.17 | $8.68 | $9.14 | $9.14 | 140,094 |
| 2023-08-07 | $9.40 | $9.46 | $9.15 | $9.16 | $9.16 | 141,176 |
| 2023-08-04 | $9.21 | $9.46 | $9.21 | $9.35 | $9.35 | 91,615 |
| 2023-08-03 | $9.04 | $9.34 | $8.97 | $9.16 | $9.16 | 91,515 |
| 2023-08-02 | $9.13 | $9.20 | $8.79 | $9.16 | $9.16 | 139,648 |
| 2023-08-01 | $8.97 | $9.37 | $8.73 | $9.32 | $9.32 | 105,600 |
| 2023-07-31 | $9.08 | $9.18 | $8.76 | $8.97 | $8.97 | 171,566 |
| 2023-07-28 | $8.94 | $9.13 | $8.75 | $9.05 | $9.05 | 132,935 |
| 2023-07-27 | $9.62 | $9.62 | $8.85 | $8.89 | $8.89 | 155,835 |
| 2023-07-26 | $8.78 | $9.59 | $8.78 | $9.51 | $9.51 | 126,167 |
| 2023-07-25 | $9.69 | $9.83 | $8.71 | $8.74 | $8.74 | 170,373 |
| 2023-07-24 | $9.27 | $9.85 | $9.12 | $9.69 | $9.69 | 179,149 |
| 2023-07-21 | $9.69 | $9.69 | $8.97 | $9.20 | $9.20 | 206,119 |
| 2023-07-20 | $9.86 | $9.86 | $9.27 | $9.49 | $9.49 | 262,821 |
| 2023-07-19 | $9.54 | $10.24 | $9.26 | $9.86 | $9.86 | 414,745 |
| 2023-07-18 | $8.67 | $9.61 | $8.65 | $9.15 | $9.15 | 803,564 |
| 2023-07-17 | $7.97 | $8.74 | $7.87 | $8.68 | $8.68 | 375,904 |
| 2023-07-14 | $8.21 | $8.21 | $7.91 | $7.97 | $7.97 | 160,295 |
| 2023-07-13 | $7.88 | $8.33 | $7.84 | $8.27 | $8.27 | 145,214 |
| 2023-07-12 | $8.12 | $8.14 | $7.83 | $7.87 | $7.87 | 89,038 |
| 2023-07-11 | $8.08 | $8.10 | $7.70 | $7.90 | $7.90 | 136,850 |
| 2023-07-10 | $7.93 | $8.41 | $7.87 | $8.06 | $8.06 | 131,375 |
| 2023-07-07 | $7.45 | $7.99 | $7.39 | $7.90 | $7.90 | 147,868 |
| 2023-07-06 | $7.57 | $7.61 | $7.30 | $7.39 | $7.39 | 148,936 |
| 2023-07-05 | $8.30 | $8.30 | $7.66 | $7.71 | $7.71 | 218,778 |
| 2023-07-03 | $7.95 | $8.31 | $7.91 | $8.21 | $8.21 | 75,362 |
| 2023-06-30 | $8.07 | $8.10 | $7.72 | $7.74 | $7.74 | 200,597 |
| 2023-06-29 | $8.20 | $8.50 | $7.86 | $8.01 | $8.01 | 250,351 |
| 2023-06-28 | $7.47 | $8.67 | $7.47 | $8.21 | $8.21 | 721,047 |
| 2023-06-27 | $7.04 | $7.21 | $6.91 | $7.04 | $7.04 | 331,186 |
| 2023-06-26 | $7.00 | $7.22 | $6.81 | $6.96 | $6.96 | 385,163 |
| 2023-06-23 | $6.50 | $7.32 | $6.31 | $6.99 | $6.99 | 3,046,118 |
| 2023-06-22 | $6.42 | $6.77 | $6.27 | $6.68 | $6.68 | 455,567 |
| 2023-06-21 | $6.42 | $6.52 | $6.27 | $6.43 | $6.43 | 412,172 |
| 2023-06-20 | $6.48 | $6.71 | $6.25 | $6.42 | $6.42 | 339,946 |
| 2023-06-16 | $6.88 | $6.94 | $6.34 | $6.68 | $6.68 | 492,140 |
| 2023-06-15 | $6.08 | $6.82 | $5.95 | $6.70 | $6.70 | 651,415 |
| 2023-06-14 | $6.15 | $6.51 | $6.09 | $6.09 | $6.09 | 387,412 |
| 2023-06-13 | $6.06 | $6.77 | $5.60 | $6.16 | $6.16 | 1,111,927 |
| 2023-06-12 | $4.92 | $5.48 | $4.78 | $5.27 | $5.27 | 473,031 |
| 2023-06-09 | $5.34 | $5.36 | $4.78 | $4.80 | $4.80 | 270,121 |
| 2023-06-08 | $6.02 | $6.02 | $5.27 | $5.32 | $5.32 | 274,825 |
| 2023-06-07 | $5.85 | $6.10 | $5.78 | $6.02 | $6.02 | 238,950 |
| 2023-06-06 | $5.29 | $5.94 | $5.16 | $5.77 | $5.77 | 218,568 |
| 2023-06-05 | $5.57 | $5.60 | $5.21 | $5.24 | $5.24 | 116,155 |
| 2023-06-02 | $5.26 | $5.71 | $5.09 | $5.61 | $5.61 | 170,875 |
| 2023-06-01 | $5.49 | $5.49 | $5.06 | $5.13 | $5.13 | 120,807 |
| 2023-05-31 | $5.94 | $5.94 | $5.46 | $5.51 | $5.51 | 131,913 |
| 2023-05-30 | $6.41 | $6.50 | $5.90 | $5.96 | $5.96 | 120,151 |
| 2023-05-26 | $6.11 | $6.40 | $6.11 | $6.37 | $6.37 | 116,174 |
| 2023-05-25 | $6.18 | $6.30 | $5.88 | $6.11 | $6.11 | 134,353 |
| 2023-05-24 | $6.44 | $6.46 | $6.21 | $6.22 | $6.22 | 207,848 |
| 2023-05-23 | $6.38 | $6.68 | $6.37 | $6.58 | $6.58 | 192,662 |
| 2023-05-22 | $6.15 | $6.46 | $6.00 | $6.38 | $6.38 | 193,277 |
| 2023-05-19 | $6.62 | $6.62 | $6.04 | $6.16 | $6.16 | 249,582 |
| 2023-05-18 | $6.30 | $6.59 | $6.01 | $6.55 | $6.55 | 226,923 |
| 2023-05-17 | $5.58 | $6.33 | $5.52 | $6.32 | $6.32 | 287,702 |
| 2023-05-16 | $5.51 | $5.66 | $5.46 | $5.50 | $5.50 | 195,599 |
| 2023-05-15 | $5.53 | $5.60 | $5.48 | $5.54 | $5.54 | 155,791 |
| 2023-05-12 | $5.55 | $5.65 | $5.47 | $5.52 | $5.52 | 184,549 |
| 2023-05-11 | $5.13 | $5.59 | $4.86 | $5.54 | $5.54 | 304,930 |
| 2023-05-10 | $4.87 | $5.17 | $4.76 | $5.16 | $5.16 | 213,931 |
| 2023-05-09 | $4.66 | $4.81 | $4.56 | $4.77 | $4.77 | 155,869 |
| 2023-05-08 | $4.75 | $4.80 | $4.48 | $4.71 | $4.71 | 252,362 |
| 2023-05-05 | $4.75 | $4.99 | $4.68 | $4.69 | $4.69 | 261,413 |
| 2023-05-04 | $4.47 | $4.80 | $4.47 | $4.65 | $4.65 | 238,887 |
| 2023-05-03 | $4.64 | $4.64 | $4.26 | $4.50 | $4.50 | 1,363,673 |
| 2023-05-02 | $4.67 | $4.75 | $4.37 | $4.56 | $4.56 | 249,481 |
| 2023-05-01 | $4.89 | $4.95 | $4.66 | $4.70 | $4.70 | 284,717 |
| 2023-04-28 | $4.59 | $4.96 | $4.58 | $4.87 | $4.87 | 219,387 |
| 2023-04-27 | $4.64 | $4.71 | $4.50 | $4.59 | $4.59 | 218,775 |
| 2023-04-26 | $4.36 | $4.60 | $4.33 | $4.58 | $4.58 | 366,864 |
| 2023-04-25 | $4.61 | $4.61 | $4.35 | $4.40 | $4.40 | 405,378 |
| 2023-04-24 | $4.52 | $4.67 | $4.45 | $4.64 | $4.64 | 366,113 |
| 2023-04-21 | $4.58 | $4.69 | $4.48 | $4.55 | $4.55 | 292,182 |
| 2023-04-20 | $4.61 | $4.80 | $4.45 | $4.51 | $4.51 | 265,988 |
| 2023-04-19 | $4.86 | $4.86 | $4.50 | $4.65 | $4.65 | 366,690 |
| 2023-04-18 | $5.17 | $5.24 | $4.84 | $4.86 | $4.86 | 384,933 |
| 2023-04-17 | $5.06 | $5.25 | $4.93 | $5.17 | $5.17 | 429,203 |
| 2023-04-14 | $5.35 | $5.61 | $5.01 | $5.05 | $5.05 | 369,504 |
| 2023-04-13 | $5.68 | $5.70 | $5.11 | $5.34 | $5.34 | 438,358 |
| 2023-04-12 | $5.71 | $5.79 | $5.55 | $5.64 | $5.64 | 275,790 |
| 2023-04-11 | $5.44 | $5.71 | $5.28 | $5.65 | $5.65 | 517,496 |
| 2023-04-10 | $5.61 | $5.70 | $5.34 | $5.42 | $5.42 | 406,199 |
| 2023-04-06 | $5.94 | $5.95 | $5.43 | $5.56 | $5.56 | 263,500 |
| 2023-04-05 | $6.25 | $6.28 | $5.88 | $5.95 | $5.95 | 235,122 |
| 2023-04-04 | $7.09 | $7.42 | $6.29 | $6.34 | $6.34 | 218,571 |
| 2023-04-03 | $7.35 | $7.55 | $7.06 | $7.08 | $7.08 | 178,814 |
| 2023-03-31 | $7.44 | $7.55 | $7.10 | $7.44 | $7.44 | 204,947 |
| 2023-03-30 | $7.38 | $7.60 | $7.30 | $7.43 | $7.43 | 175,986 |
| 2023-03-29 | $7.24 | $7.42 | $7.12 | $7.27 | $7.27 | 157,817 |
| 2023-03-28 | $6.83 | $7.14 | $6.83 | $7.10 | $7.10 | 247,933 |
| 2023-03-27 | $6.97 | $7.05 | $6.80 | $6.90 | $6.90 | 201,325 |
| 2023-03-24 | $6.68 | $7.12 | $6.68 | $6.95 | $6.95 | 379,394 |
| 2023-03-23 | $6.64 | $6.81 | $6.38 | $6.77 | $6.77 | 509,751 |
| 2023-03-22 | $7.76 | $7.76 | $6.69 | $6.70 | $6.70 | 362,774 |
| 2023-03-21 | $7.78 | $8.02 | $7.57 | $7.68 | $7.68 | 404,797 |
| 2023-03-20 | $8.43 | $8.50 | $7.41 | $7.61 | $7.61 | 622,219 |
| 2023-03-17 | $8.81 | $9.13 | $8.32 | $8.40 | $8.40 | 6,109,331 |
| 2023-03-16 | $8.76 | $9.46 | $8.52 | $9.14 | $9.14 | 326,645 |
| 2023-03-15 | $8.39 | $8.81 | $8.12 | $8.79 | $8.79 | 428,202 |
| 2023-03-14 | $9.22 | $9.22 | $8.50 | $8.61 | $8.61 | 309,550 |
| 2023-03-13 | $9.80 | $9.80 | $8.44 | $8.76 | $8.76 | 349,064 |
| 2023-03-10 | $10.50 | $10.50 | $9.74 | $10.10 | $10.10 | 332,717 |
| 2023-03-09 | $10.86 | $10.99 | $10.46 | $10.54 | $10.54 | 185,419 |
| 2023-03-08 | $11.11 | $11.21 | $10.70 | $10.86 | $10.86 | 227,643 |
| 2023-03-07 | $11.57 | $11.57 | $10.98 | $11.14 | $11.14 | 274,034 |
| 2023-03-06 | $12.39 | $12.50 | $11.43 | $11.51 | $11.51 | 554,686 |
| 2023-03-03 | $13.00 | $13.21 | $12.97 | $13.10 | $13.10 | 91,055 |
| 2023-03-02 | $13.09 | $13.27 | $12.92 | $13.08 | $13.08 | 107,140 |
| 2023-03-01 | $13.07 | $13.39 | $13.03 | $13.31 | $13.31 | 54,413 |
| 2023-02-28 | $13.12 | $13.37 | $13.06 | $13.09 | $13.09 | 55,629 |
| 2023-02-27 | $13.27 | $13.40 | $13.07 | $13.11 | $13.11 | 41,308 |
| 2023-02-24 | $12.82 | $13.12 | $12.82 | $13.04 | $13.04 | 103,416 |
| 2023-02-23 | $12.87 | $13.26 | $12.87 | $13.26 | $13.26 | 132,603 |
| 2023-02-22 | $13.17 | $13.17 | $12.63 | $12.78 | $12.78 | 100,044 |
| 2023-02-21 | $13.29 | $13.29 | $12.81 | $12.93 | $12.93 | 53,806 |
| 2023-02-17 | $13.50 | $13.50 | $13.28 | $13.39 | $13.39 | 65,314 |
| 2023-02-16 | $13.25 | $13.57 | $13.25 | $13.45 | $13.45 | 59,306 |
| 2023-02-15 | $13.23 | $13.62 | $13.23 | $13.47 | $13.47 | 35,498 |
| 2023-02-14 | $13.21 | $13.69 | $13.20 | $13.41 | $13.41 | 44,944 |
| 2023-02-13 | $13.31 | $13.53 | $13.11 | $13.40 | $13.40 | 56,286 |
| 2023-02-10 | $13.80 | $14.18 | $13.20 | $13.45 | $13.45 | 55,218 |
| 2023-02-09 | $14.46 | $14.92 | $13.46 | $13.72 | $13.72 | 105,991 |
| 2023-02-08 | $15.62 | $15.87 | $14.93 | $14.97 | $14.97 | 100,335 |
| 2023-02-07 | $15.31 | $15.76 | $15.19 | $15.73 | $15.73 | 61,302 |
| 2023-02-06 | $15.59 | $15.70 | $14.82 | $15.42 | $15.42 | 62,048 |
| 2023-02-03 | $15.26 | $15.82 | $15.26 | $15.76 | $15.76 | 77,442 |
| 2023-02-02 | $15.07 | $15.65 | $15.07 | $15.34 | $15.34 | 50,659 |
| 2023-02-01 | $14.69 | $15.30 | $14.62 | $15.03 | $15.03 | 51,018 |
| 2023-01-31 | $14.00 | $14.65 | $14.00 | $14.56 | $14.56 | 63,194 |
| 2023-01-30 | $13.70 | $14.11 | $13.08 | $13.98 | $13.98 | 57,117 |
| 2023-01-27 | $13.64 | $13.88 | $13.42 | $13.77 | $13.77 | 38,320 |
| 2023-01-26 | $13.44 | $13.77 | $13.27 | $13.52 | $13.52 | 39,409 |
| 2023-01-25 | $13.10 | $13.49 | $12.94 | $13.45 | $13.45 | 44,857 |
| 2023-01-24 | $13.47 | $13.74 | $13.45 | $13.56 | $13.56 | 29,698 |
| 2023-01-23 | $13.52 | $13.64 | $13.29 | $13.47 | $13.47 | 45,608 |
| 2023-01-20 | $13.44 | $13.46 | $12.95 | $13.38 | $13.38 | 75,037 |
| 2023-01-19 | $13.12 | $13.30 | $12.85 | $13.29 | $13.29 | 78,686 |
| 2023-01-18 | $13.65 | $13.71 | $13.02 | $13.14 | $13.14 | 63,902 |
| 2023-01-17 | $13.70 | $13.87 | $13.48 | $13.52 | $13.52 | 42,297 |
| 2023-01-13 | $13.59 | $14.02 | $13.52 | $13.81 | $13.81 | 84,780 |
| 2023-01-12 | $13.72 | $14.07 | $13.39 | $13.82 | $13.82 | 115,819 |
| 2023-01-11 | $13.13 | $13.66 | $13.12 | $13.55 | $13.55 | 45,634 |
| 2023-01-10 | $12.74 | $13.20 | $12.74 | $13.12 | $13.12 | 61,087 |
| 2023-01-09 | $12.76 | $13.04 | $12.68 | $12.72 | $12.72 | 66,166 |
| 2023-01-06 | $11.85 | $12.77 | $11.82 | $12.62 | $12.62 | 65,920 |
| 2023-01-05 | $11.76 | $11.81 | $11.46 | $11.72 | $11.72 | 99,577 |
| 2023-01-04 | $11.78 | $12.05 | $11.68 | $11.82 | $11.82 | 87,817 |
| 2023-01-03 | $12.02 | $12.14 | $11.60 | $11.70 | $11.70 | 84,758 |
| 2022-12-30 | $11.80 | $12.07 | $11.78 | $11.86 | $11.86 | 79,639 |
| 2022-12-29 | $11.55 | $12.10 | $11.37 | $11.84 | $11.84 | 59,346 |
| 2022-12-28 | $11.00 | $11.50 | $11.00 | $11.32 | $11.32 | 83,077 |
| 2022-12-27 | $11.25 | $11.28 | $11.00 | $11.17 | $11.17 | 102,174 |
| 2022-12-23 | $11.03 | $11.35 | $10.87 | $11.32 | $11.32 | 40,888 |
| 2022-12-22 | $10.70 | $11.11 | $10.62 | $11.05 | $11.05 | 115,224 |
| 2022-12-21 | $10.60 | $11.02 | $10.39 | $10.87 | $10.87 | 98,365 |
| 2022-12-20 | $10.74 | $10.91 | $10.51 | $10.58 | $10.58 | 84,593 |
| 2022-12-19 | $11.57 | $11.75 | $10.55 | $10.83 | $10.83 | 158,189 |
| 2022-12-16 | $11.49 | $12.37 | $11.03 | $11.78 | $11.78 | 1,100,243 |
| 2022-12-15 | $11.57 | $12.13 | $10.76 | $11.68 | $11.68 | 137,295 |
| 2022-12-14 | $11.71 | $12.54 | $10.54 | $11.64 | $11.64 | 205,814 |
| 2022-12-13 | $10.65 | $11.91 | $10.24 | $11.74 | $11.74 | 208,596 |
| 2022-12-12 | $9.99 | $10.52 | $9.80 | $10.23 | $10.23 | 169,161 |
| 2022-12-09 | $10.88 | $10.99 | $9.91 | $9.94 | $9.94 | 84,672 |
| 2022-12-08 | $10.99 | $11.11 | $10.92 | $11.00 | $11.00 | 91,867 |
| 2022-12-07 | $11.34 | $11.88 | $10.66 | $10.98 | $10.98 | 119,220 |
| 2022-12-06 | $10.94 | $11.76 | $10.90 | $11.46 | $11.46 | 139,655 |
| 2022-12-05 | $11.26 | $11.54 | $10.99 | $11.03 | $11.03 | 90,606 |
| 2022-12-02 | $11.23 | $11.36 | $11.12 | $11.22 | $11.22 | 60,704 |
| 2022-12-01 | $11.42 | $11.50 | $11.07 | $11.23 | $11.23 | 59,186 |
| 2022-11-30 | $11.36 | $11.76 | $11.03 | $11.27 | $11.27 | 129,746 |
| 2022-11-29 | $12.04 | $12.04 | $11.34 | $11.44 | $11.44 | 84,648 |
| 2022-11-28 | $12.70 | $12.70 | $11.88 | $11.95 | $11.95 | 68,609 |
| 2022-11-25 | $13.13 | $13.46 | $12.61 | $12.65 | $12.65 | 40,846 |
| 2022-11-23 | $13.74 | $14.07 | $13.28 | $13.31 | $13.31 | 28,853 |
| 2022-11-22 | $13.26 | $13.72 | $13.06 | $13.72 | $13.72 | 129,789 |
| 2022-11-21 | $13.36 | $13.66 | $12.85 | $13.06 | $13.06 | 143,105 |
| 2022-11-18 | $13.71 | $13.77 | $13.10 | $13.28 | $13.28 | 60,279 |
| 2022-11-17 | $13.70 | $13.70 | $13.21 | $13.41 | $13.41 | 85,695 |
| 2022-11-16 | $14.52 | $14.52 | $13.65 | $13.73 | $13.73 | 69,792 |
| 2022-11-15 | $15.50 | $15.50 | $14.37 | $14.62 | $14.62 | 71,530 |
| 2022-11-14 | $16.12 | $16.12 | $15.03 | $15.16 | $15.16 | 116,907 |
| 2022-11-11 | $17.29 | $17.54 | $16.18 | $16.33 | $16.33 | 65,715 |
| 2022-11-10 | $18.48 | $18.48 | $17.17 | $17.29 | $17.29 | 56,463 |
| 2022-11-09 | $16.93 | $18.95 | $16.93 | $17.72 | $17.72 | 99,663 |
| 2022-11-08 | $19.24 | $19.93 | $19.02 | $19.84 | $19.84 | 107,050 |
| 2022-11-07 | $19.39 | $19.49 | $18.89 | $19.20 | $19.20 | 30,695 |
| 2022-11-04 | $18.71 | $18.94 | $18.48 | $18.88 | $18.88 | 34,516 |
| 2022-11-03 | $18.64 | $18.99 | $18.38 | $18.60 | $18.60 | 23,553 |
| 2022-11-02 | $19.45 | $19.53 | $18.82 | $18.82 | $18.82 | 45,423 |
| 2022-11-01 | $19.01 | $19.14 | $18.84 | $19.02 | $19.02 | 37,256 |
| 2022-10-31 | $18.85 | $19.14 | $18.82 | $19.00 | $19.00 | 26,437 |
| 2022-10-28 | $18.59 | $19.10 | $18.34 | $19.00 | $19.00 | 53,758 |
| 2022-10-27 | $18.92 | $18.92 | $17.81 | $18.52 | $18.52 | 82,909 |
| 2022-10-26 | $18.25 | $18.78 | $18.11 | $18.62 | $18.62 | 31,249 |
| 2022-10-25 | $18.17 | $18.32 | $17.87 | $18.12 | $18.12 | 41,857 |
| 2022-10-24 | $17.45 | $17.99 | $17.34 | $17.89 | $17.89 | 186,514 |
| 2022-10-21 | $17.70 | $17.88 | $17.26 | $17.50 | $17.50 | 117,461 |
| 2022-10-20 | $17.37 | $17.74 | $17.02 | $17.60 | $17.60 | 48,504 |
| 2022-10-19 | $17.31 | $17.64 | $16.67 | $17.44 | $17.44 | 33,252 |
| 2022-10-18 | $17.27 | $17.96 | $17.17 | $17.60 | $17.60 | 40,542 |
| 2022-10-17 | $16.38 | $17.11 | $16.38 | $17.04 | $17.04 | 68,406 |
| 2022-10-14 | $16.58 | $16.58 | $15.98 | $15.98 | $15.98 | 24,223 |
| 2022-10-13 | $15.64 | $16.83 | $15.64 | $16.58 | $16.58 | 60,994 |
| 2022-10-12 | $16.11 | $16.19 | $15.39 | $15.85 | $15.85 | 22,896 |
| 2022-10-11 | $15.78 | $16.46 | $15.73 | $16.20 | $16.20 | 40,981 |
| 2022-10-10 | $15.50 | $15.97 | $15.50 | $15.78 | $15.78 | 28,122 |
| 2022-10-07 | $16.07 | $16.25 | $15.22 | $15.32 | $15.32 | 27,636 |
| 2022-10-06 | $15.93 | $16.36 | $15.45 | $16.17 | $16.17 | 19,384 |
| 2022-10-05 | $16.15 | $16.36 | $15.77 | $16.12 | $16.12 | 36,213 |
| 2022-10-04 | $16.19 | $16.78 | $16.04 | $16.43 | $16.43 | 52,930 |
| 2022-10-03 | $15.35 | $15.89 | $15.34 | $15.86 | $15.86 | 72,165 |
| 2022-09-30 | $14.70 | $15.70 | $14.62 | $15.22 | $15.22 | 98,006 |
| 2022-09-29 | $14.78 | $14.94 | $14.48 | $14.68 | $14.68 | 81,917 |
| 2022-09-28 | $14.41 | $15.21 | $14.26 | $15.03 | $15.03 | 61,164 |
| 2022-09-27 | $14.92 | $15.04 | $14.20 | $14.23 | $14.23 | 40,493 |
| 2022-09-26 | $14.18 | $15.19 | $14.18 | $14.83 | $14.83 | 45,455 |
| 2022-09-23 | $13.81 | $14.19 | $13.67 | $14.12 | $14.12 | 67,968 |
| 2022-09-22 | $13.65 | $14.06 | $13.61 | $14.00 | $14.00 | 90,262 |
| 2022-09-21 | $14.35 | $14.80 | $13.67 | $13.76 | $13.76 | 131,259 |
| 2022-09-20 | $14.27 | $14.56 | $14.16 | $14.26 | $14.26 | 49,128 |
| 2022-09-19 | $14.38 | $14.57 | $14.27 | $14.53 | $14.53 | 28,774 |
| 2022-09-16 | $14.23 | $14.50 | $14.03 | $14.35 | $14.35 | 80,127 |
| 2022-09-15 | $14.12 | $14.91 | $14.12 | $14.33 | $14.33 | 27,520 |
| 2022-09-14 | $14.03 | $14.68 | $14.03 | $14.25 | $14.25 | 48,097 |
| 2022-09-13 | $14.13 | $14.43 | $14.07 | $14.07 | $14.07 | 21,087 |
| 2022-09-12 | $14.64 | $14.65 | $14.30 | $14.47 | $14.47 | 17,642 |
| 2022-09-09 | $14.30 | $14.44 | $14.16 | $14.44 | $14.44 | 13,654 |
| 2022-09-08 | $14.17 | $14.44 | $13.68 | $14.17 | $14.17 | 36,699 |
| 2022-09-07 | $14.00 | $14.33 | $14.00 | $14.26 | $14.26 | 22,278 |
| 2022-09-06 | $14.49 | $14.67 | $14.01 | $14.05 | $14.05 | 45,149 |
| 2022-09-02 | $14.99 | $15.40 | $14.34 | $14.54 | $14.54 | 17,475 |
| 2022-09-01 | $14.99 | $15.11 | $14.35 | $14.98 | $14.98 | 29,762 |
| 2022-08-31 | $14.95 | $15.32 | $14.76 | $14.86 | $14.86 | 19,910 |
| 2022-08-30 | $15.36 | $15.74 | $14.91 | $15.10 | $15.10 | 98,033 |
| 2022-08-29 | $15.69 | $16.18 | $15.56 | $15.61 | $15.61 | 17,899 |
| 2022-08-26 | $16.25 | $16.38 | $15.90 | $15.91 | $15.91 | 22,196 |
| 2022-08-25 | $15.84 | $16.06 | $15.69 | $16.04 | $16.04 | 38,657 |
| 2022-08-24 | $15.64 | $15.64 | $15.20 | $15.23 | $15.23 | 16,722 |
| 2022-08-23 | $15.72 | $16.11 | $15.41 | $15.46 | $15.46 | 26,027 |
| 2022-08-22 | $15.42 | $15.64 | $15.31 | $15.47 | $15.47 | 55,102 |
| 2022-08-19 | $15.79 | $16.00 | $15.50 | $15.71 | $15.71 | 57,013 |
| 2022-08-18 | $15.56 | $16.20 | $15.51 | $16.00 | $16.00 | 78,949 |
| 2022-08-17 | $15.24 | $15.55 | $15.00 | $15.50 | $15.50 | 148,167 |
| 2022-08-16 | $15.48 | $15.63 | $15.37 | $15.51 | $15.51 | 25,748 |
| 2022-08-15 | $15.60 | $15.94 | $14.74 | $15.48 | $15.48 | 41,170 |
| 2022-08-12 | $14.95 | $15.83 | $14.76 | $15.83 | $15.83 | 44,234 |
| 2022-08-11 | $14.47 | $14.93 | $14.28 | $14.86 | $14.86 | 76,778 |
| 2022-08-10 | $14.28 | $14.56 | $14.05 | $14.51 | $14.51 | 80,023 |
| 2022-08-09 | $14.59 | $15.02 | $14.04 | $14.21 | $14.21 | 46,302 |
| 2022-08-08 | $14.72 | $14.81 | $14.25 | $14.45 | $14.45 | 34,742 |
| 2022-08-05 | $14.52 | $14.75 | $14.05 | $14.44 | $14.44 | 47,309 |
| 2022-08-04 | $14.82 | $15.12 | $14.19 | $14.64 | $14.64 | 41,525 |
| 2022-08-03 | $14.84 | $14.97 | $14.53 | $14.91 | $14.91 | 27,930 |
| 2022-08-02 | $15.57 | $15.60 | $14.85 | $14.87 | $14.87 | 36,218 |
| 2022-08-01 | $15.33 | $15.63 | $14.94 | $15.35 | $15.35 | 15,319 |
| 2022-07-29 | $15.19 | $15.38 | $14.94 | $15.07 | $15.07 | 26,122 |
| 2022-07-28 | $15.04 | $15.37 | $14.53 | $15.10 | $15.10 | 12,463 |
| 2022-07-27 | $14.27 | $14.94 | $14.23 | $14.92 | $14.92 | 49,501 |
| 2022-07-26 | $14.12 | $14.44 | $14.11 | $14.22 | $14.22 | 16,152 |
| 2022-07-25 | $14.90 | $14.90 | $14.48 | $14.54 | $14.54 | 39,678 |
| 2022-07-22 | $14.94 | $15.10 | $14.60 | $14.72 | $14.72 | 26,533 |
| 2022-07-21 | $15.25 | $15.25 | $14.80 | $14.99 | $14.99 | 26,492 |
| 2022-07-20 | $15.31 | $15.59 | $15.12 | $15.42 | $15.42 | 33,343 |
| 2022-07-19 | $14.44 | $15.51 | $14.44 | $15.21 | $15.21 | 48,528 |
| 2022-07-18 | $14.90 | $14.94 | $14.49 | $14.52 | $14.52 | 23,055 |
| 2022-07-15 | $13.90 | $14.65 | $13.89 | $14.45 | $14.45 | 49,491 |
| 2022-07-14 | $13.45 | $13.72 | $13.26 | $13.67 | $13.67 | 53,443 |
| 2022-07-13 | $13.69 | $13.76 | $13.45 | $13.53 | $13.53 | 41,147 |
| 2022-07-12 | $13.70 | $14.26 | $13.70 | $13.79 | $13.79 | 31,730 |
| 2022-07-11 | $13.55 | $13.72 | $13.47 | $13.62 | $13.62 | 65,399 |
| 2022-07-08 | $13.87 | $14.10 | $13.71 | $13.83 | $13.83 | 38,673 |
| 2022-07-07 | $13.40 | $13.80 | $13.40 | $13.77 | $13.77 | 40,863 |
| 2022-07-06 | $13.46 | $13.50 | $12.99 | $13.36 | $13.36 | 79,542 |
| 2022-07-05 | $13.22 | $13.79 | $12.93 | $13.57 | $13.57 | 115,350 |
| 2022-07-01 | $13.15 | $13.52 | $13.04 | $13.48 | $13.48 | 60,514 |
| 2022-06-30 | $12.77 | $13.14 | $12.59 | $13.12 | $13.12 | 76,335 |
| 2022-06-29 | $13.68 | $13.68 | $12.96 | $13.01 | $13.01 | 49,427 |
| 2022-06-28 | $14.01 | $14.19 | $13.71 | $13.73 | $13.73 | 84,517 |
| 2022-06-27 | $13.53 | $14.12 | $13.30 | $14.03 | $14.03 | 62,117 |
| 2022-06-24 | $13.19 | $13.44 | $12.95 | $13.42 | $13.42 | 151,094 |
| 2022-06-23 | $13.63 | $13.72 | $12.89 | $13.20 | $13.20 | 62,472 |
| 2022-06-22 | $12.85 | $13.71 | $12.85 | $13.69 | $13.69 | 69,690 |
| 2022-06-21 | $13.29 | $13.44 | $13.01 | $13.03 | $13.03 | 69,593 |
| 2022-06-17 | $13.79 | $13.96 | $13.09 | $13.14 | $13.14 | 252,382 |
| 2022-06-16 | $14.27 | $14.56 | $13.68 | $13.79 | $13.79 | 216,875 |
| 2022-06-15 | $14.63 | $15.00 | $14.48 | $14.66 | $14.66 | 151,315 |
| 2022-06-14 | $14.74 | $15.01 | $13.81 | $14.51 | $14.51 | 124,213 |
| 2022-06-13 | $15.33 | $15.77 | $15.15 | $15.64 | $15.64 | 83,565 |
| 2022-06-10 | $15.95 | $16.20 | $15.65 | $15.79 | $15.79 | 71,586 |
| 2022-06-09 | $16.03 | $16.41 | $15.95 | $16.27 | $16.27 | 53,159 |
| 2022-06-08 | $15.92 | $16.23 | $15.64 | $16.19 | $16.19 | 53,702 |
| 2022-06-07 | $15.38 | $16.03 | $15.35 | $15.89 | $15.89 | 53,097 |
| 2022-06-06 | $14.98 | $15.64 | $14.88 | $15.60 | $15.60 | 47,068 |
| 2022-06-03 | $15.25 | $15.44 | $14.62 | $14.95 | $14.95 | 39,421 |
| 2022-06-02 | $14.82 | $15.46 | $14.82 | $15.37 | $15.37 | 37,349 |
| 2022-06-01 | $14.91 | $14.95 | $14.33 | $14.78 | $14.78 | 61,155 |
| 2022-05-31 | $13.97 | $15.26 | $13.97 | $14.83 | $14.83 | 72,294 |
| 2022-05-27 | $14.02 | $14.33 | $13.88 | $14.01 | $14.01 | 164,096 |
| 2022-05-26 | $14.32 | $14.56 | $13.86 | $13.96 | $13.96 | 109,830 |
| 2022-05-25 | $13.98 | $14.29 | $13.97 | $14.13 | $14.13 | 46,844 |
| 2022-05-24 | $13.81 | $13.97 | $13.55 | $13.92 | $13.92 | 39,332 |
| 2022-05-23 | $13.83 | $14.16 | $13.52 | $13.85 | $13.85 | 68,236 |
| 2022-05-20 | $13.87 | $14.00 | $13.10 | $13.60 | $13.60 | 101,816 |
| 2022-05-19 | $13.82 | $14.03 | $13.55 | $13.67 | $13.67 | 72,038 |
| 2022-05-18 | $13.92 | $14.16 | $13.75 | $13.86 | $13.86 | 136,776 |
| 2022-05-17 | $13.87 | $14.11 | $13.80 | $14.04 | $14.04 | 118,928 |
| 2022-05-16 | $13.97 | $14.24 | $13.51 | $13.55 | $13.55 | 59,252 |
| 2022-05-13 | $13.71 | $14.15 | $13.70 | $13.99 | $13.99 | 182,215 |
| 2022-05-12 | $13.34 | $13.71 | $13.10 | $13.59 | $13.59 | 57,299 |
| 2022-05-11 | $13.80 | $14.08 | $13.28 | $13.31 | $13.31 | 37,898 |
| 2022-05-10 | $14.44 | $14.44 | $13.86 | $13.92 | $13.92 | 89,062 |
| 2022-05-09 | $14.38 | $14.96 | $14.05 | $14.24 | $14.24 | 45,673 |
| 2022-05-06 | $14.78 | $16.26 | $14.35 | $14.57 | $14.57 | 46,163 |
| 2022-05-05 | $15.38 | $15.38 | $14.58 | $14.82 | $14.82 | 34,400 |
| 2022-05-04 | $15.12 | $15.71 | $14.77 | $15.66 | $15.66 | 30,940 |
| 2022-05-03 | $15.36 | $15.68 | $14.96 | $15.19 | $15.19 | 82,823 |
| 2022-05-02 | $15.29 | $15.59 | $14.95 | $15.44 | $15.44 | 56,894 |
| 2022-04-29 | $15.26 | $15.50 | $15.04 | $15.21 | $15.21 | 89,016 |
| 2022-04-28 | $15.42 | $15.66 | $15.18 | $15.45 | $15.45 | 42,800 |
| 2022-04-27 | $15.17 | $15.55 | $15.16 | $15.35 | $15.35 | 36,736 |
| 2022-04-26 | $15.59 | $15.59 | $15.09 | $15.16 | $15.16 | 40,506 |
| 2022-04-25 | $15.63 | $15.99 | $15.33 | $15.68 | $15.68 | 29,278 |
| 2022-04-22 | $15.82 | $15.90 | $15.66 | $15.80 | $15.80 | 21,861 |
| 2022-04-21 | $16.31 | $16.31 | $15.82 | $15.99 | $15.99 | 29,854 |
| 2022-04-20 | $16.10 | $16.41 | $15.91 | $16.02 | $16.02 | 23,925 |
| 2022-04-19 | $15.82 | $16.44 | $15.82 | $16.13 | $16.13 | 32,211 |
| 2022-04-18 | $16.19 | $16.19 | $15.67 | $15.77 | $15.77 | 40,208 |
| 2022-04-14 | $15.99 | $16.19 | $15.70 | $15.78 | $15.78 | 23,917 |
| 2022-04-13 | $15.99 | $15.99 | $15.72 | $15.89 | $15.89 | 28,880 |
| 2022-04-12 | $15.98 | $16.28 | $15.69 | $15.81 | $15.81 | 30,078 |
| 2022-04-11 | $16.01 | $16.21 | $15.69 | $15.81 | $15.81 | 36,156 |
| 2022-04-08 | $16.27 | $16.47 | $16.00 | $16.05 | $16.05 | 22,286 |
| 2022-04-07 | $16.30 | $16.49 | $16.00 | $16.26 | $16.26 | 51,580 |
| 2022-04-06 | $16.28 | $17.12 | $15.86 | $16.19 | $16.19 | 55,751 |
| 2022-04-05 | $17.17 | $17.17 | $16.22 | $16.27 | $16.27 | 59,255 |
| 2022-04-04 | $17.78 | $17.78 | $17.24 | $17.32 | $17.32 | 43,200 |
| 2022-04-01 | $17.92 | $18.30 | $17.49 | $17.77 | $17.77 | 33,921 |
| 2022-03-31 | $17.52 | $18.06 | $17.41 | $17.83 | $17.83 | 83,164 |
| 2022-03-30 | $17.86 | $18.28 | $17.35 | $17.53 | $17.53 | 77,245 |
| 2022-03-29 | $17.28 | $18.33 | $17.28 | $18.03 | $18.03 | 88,100 |
| 2022-03-28 | $17.94 | $17.94 | $16.82 | $17.04 | $17.04 | 65,347 |
| 2022-03-25 | $17.39 | $18.00 | $17.30 | $17.95 | $17.95 | 50,659 |
| 2022-03-24 | $17.07 | $17.62 | $16.91 | $17.42 | $17.42 | 45,159 |
| 2022-03-23 | $17.88 | $18.24 | $16.75 | $16.97 | $16.97 | 81,349 |
| 2022-03-22 | $18.00 | $18.14 | $17.77 | $17.99 | $17.99 | 54,669 |
| 2022-03-21 | $17.27 | $18.00 | $17.27 | $17.92 | $17.92 | 64,460 |
| 2022-03-18 | $17.12 | $17.82 | $16.87 | $17.55 | $17.55 | 131,819 |
| 2022-03-17 | $17.26 | $17.46 | $17.00 | $17.16 | $17.16 | 59,144 |
| 2022-03-16 | $17.17 | $17.51 | $17.00 | $17.44 | $17.44 | 60,011 |
| 2022-03-15 | $17.04 | $17.06 | $16.73 | $16.93 | $16.93 | 42,538 |
| 2022-03-14 | $17.03 | $17.18 | $16.75 | $16.93 | $16.93 | 40,221 |
| 2022-03-11 | $16.93 | $16.93 | $16.46 | $16.86 | $16.86 | 72,579 |
| 2022-03-10 | $16.83 | $17.19 | $16.33 | $16.55 | $16.55 | 67,828 |
| 2022-03-09 | $15.70 | $17.29 | $15.70 | $17.24 | $17.24 | 136,048 |
| 2022-03-08 | $15.44 | $15.78 | $15.28 | $15.42 | $15.42 | 50,800 |
| 2022-03-07 | $15.69 | $15.76 | $15.17 | $15.40 | $15.40 | 53,709 |
| 2022-03-04 | $16.13 | $16.26 | $15.56 | $15.60 | $15.60 | 41,378 |
| 2022-03-03 | $16.38 | $16.73 | $16.22 | $16.35 | $16.35 | 45,475 |
| 2022-03-02 | $16.14 | $16.58 | $15.97 | $16.43 | $16.43 | 59,072 |
| 2022-03-01 | $16.21 | $16.26 | $15.50 | $15.97 | $15.97 | 114,009 |
| 2022-02-28 | $15.83 | $16.38 | $15.83 | $16.15 | $16.15 | 87,527 |
| 2022-02-25 | $16.09 | $16.23 | $15.80 | $16.05 | $16.05 | 48,745 |
| 2022-02-24 | $16.26 | $16.26 | $15.54 | $16.01 | $16.01 | 83,549 |
| 2022-02-23 | $16.44 | $16.83 | $16.26 | $16.61 | $16.61 | 65,921 |
| 2022-02-22 | $16.28 | $16.59 | $16.06 | $16.29 | $16.29 | 45,583 |
| 2022-02-18 | $15.99 | $16.42 | $15.99 | $16.37 | $16.37 | 44,367 |
| 2022-02-17 | $16.50 | $16.50 | $16.07 | $16.11 | $16.11 | 41,769 |
| 2022-02-16 | $16.67 | $16.71 | $16.40 | $16.53 | $16.53 | 53,985 |
| 2022-02-15 | $16.30 | $16.69 | $16.24 | $16.60 | $16.60 | 43,159 |
| 2022-02-14 | $16.44 | $16.66 | $15.95 | $16.20 | $16.20 | 76,935 |
| 2022-02-11 | $16.58 | $16.71 | $16.14 | $16.25 | $16.25 | 52,000 |
| 2022-02-10 | $17.38 | $17.47 | $16.52 | $16.53 | $16.53 | 95,170 |
| 2022-02-09 | $16.72 | $17.52 | $16.72 | $17.26 | $17.26 | 90,884 |
| 2022-02-08 | $15.56 | $16.35 | $15.56 | $16.32 | $16.32 | 64,004 |
| 2022-02-07 | $16.00 | $16.00 | $15.40 | $15.62 | $15.62 | 48,293 |
| 2022-02-04 | $16.60 | $16.60 | $15.81 | $16.08 | $16.08 | 96,881 |
| 2022-02-03 | $16.70 | $17.12 | $16.66 | $16.71 | $16.71 | 64,072 |
| 2022-02-02 | $17.05 | $17.29 | $16.40 | $16.80 | $16.80 | 234,599 |
| 2022-02-01 | $16.62 | $17.18 | $16.41 | $17.01 | $17.01 | 240,987 |
| 2022-01-31 | $16.18 | $16.69 | $16.13 | $16.53 | $16.53 | 61,078 |
| 2022-01-28 | $16.80 | $16.80 | $15.81 | $16.28 | $16.28 | 74,340 |
| 2022-01-27 | $16.91 | $17.13 | $16.34 | $16.46 | $16.46 | 47,988 |
| 2022-01-26 | $17.53 | $17.68 | $16.76 | $16.83 | $16.83 | 33,735 |
| 2022-01-25 | $16.97 | $17.56 | $16.60 | $17.28 | $17.28 | 68,142 |
| 2022-01-24 | $16.56 | $17.24 | $16.31 | $17.16 | $17.16 | 88,659 |
| 2022-01-21 | $16.52 | $17.38 | $16.52 | $16.70 | $16.70 | 97,215 |
| 2022-01-20 | $16.85 | $17.08 | $16.54 | $16.65 | $16.65 | 67,288 |
| 2022-01-19 | $17.18 | $17.36 | $16.78 | $16.90 | $16.90 | 104,602 |
| 2022-01-18 | $17.62 | $17.66 | $17.13 | $17.14 | $17.14 | 54,825 |
| 2022-01-14 | $17.67 | $18.00 | $17.36 | $17.88 | $17.88 | 41,960 |
| 2022-01-13 | $17.60 | $18.15 | $17.60 | $17.76 | $17.76 | 27,072 |
| 2022-01-12 | $17.56 | $17.68 | $17.18 | $17.56 | $17.56 | 58,171 |
| 2022-01-11 | $17.43 | $18.00 | $17.05 | $17.55 | $17.55 | 45,760 |
| 2022-01-10 | $17.73 | $17.78 | $17.07 | $17.45 | $17.45 | 40,753 |
| 2022-01-07 | $17.73 | $18.05 | $17.66 | $17.69 | $17.69 | 39,670 |
| 2022-01-06 | $17.78 | $18.02 | $17.57 | $17.79 | $17.79 | 35,152 |
| 2022-01-05 | $17.74 | $18.23 | $17.29 | $17.78 | $17.78 | 39,815 |
| 2022-01-04 | $17.45 | $18.01 | $17.45 | $17.82 | $17.82 | 32,082 |
| 2022-01-03 | $17.04 | $17.79 | $17.04 | $17.29 | $17.29 | 48,129 |
| 2021-12-31 | $17.00 | $17.25 | $16.80 | $17.07 | $17.07 | 52,379 |
| 2021-12-30 | $17.00 | $17.42 | $16.86 | $17.02 | $17.02 | 41,415 |
| 2021-12-29 | $17.41 | $17.95 | $16.92 | $17.06 | $17.06 | 46,603 |
| 2021-12-28 | $17.20 | $18.09 | $16.85 | $17.56 | $17.56 | 88,503 |
| 2021-12-27 | $16.56 | $17.16 | $16.44 | $17.15 | $17.15 | 81,886 |
| 2021-12-23 | $16.76 | $16.87 | $16.44 | $16.68 | $16.68 | 122,194 |
| 2021-12-22 | $16.49 | $16.75 | $16.49 | $16.55 | $16.55 | 106,117 |
| 2021-12-21 | $16.76 | $17.14 | $16.42 | $16.70 | $16.70 | 72,818 |
| 2021-12-20 | $16.81 | $16.96 | $16.32 | $16.45 | $16.45 | 136,758 |
| 2021-12-17 | $17.78 | $18.20 | $17.19 | $17.26 | $17.26 | 418,225 |
| 2021-12-16 | $18.66 | $18.99 | $17.83 | $17.89 | $17.89 | 613,557 |
| 2021-12-15 | $18.81 | $18.81 | $18.11 | $18.60 | $18.60 | 120,230 |
| 2021-12-14 | $19.41 | $19.56 | $18.96 | $19.17 | $19.17 | 85,012 |
| 2021-12-13 | $18.83 | $20.00 | $18.83 | $19.43 | $19.43 | 115,745 |
| 2021-12-10 | $19.24 | $19.33 | $18.85 | $18.93 | $18.93 | 32,523 |
| 2021-12-09 | $18.83 | $19.38 | $18.14 | $18.99 | $18.99 | 35,612 |
| 2021-12-08 | $19.48 | $19.74 | $18.92 | $19.05 | $19.05 | 50,367 |
| 2021-12-07 | $19.33 | $20.12 | $19.33 | $19.47 | $19.47 | 68,522 |
| 2021-12-06 | $18.59 | $19.29 | $18.10 | $19.07 | $19.07 | 60,481 |
| 2021-12-03 | $17.99 | $18.34 | $17.89 | $18.33 | $18.33 | 72,321 |
| 2021-12-02 | $16.18 | $18.05 | $16.18 | $17.87 | $17.87 | 90,092 |
| 2021-12-01 | $16.41 | $16.76 | $15.95 | $16.03 | $16.03 | 124,503 |
| 2021-11-30 | $16.48 | $17.04 | $15.84 | $16.04 | $16.04 | 61,447 |
| 2021-11-29 | $17.71 | $17.89 | $16.53 | $16.65 | $16.65 | 66,848 |
| 2021-11-26 | $17.66 | $17.66 | $17.00 | $17.40 | $17.40 | 54,299 |
| 2021-11-24 | $18.75 | $20.31 | $18.12 | $18.28 | $18.28 | 25,287 |
| 2021-11-23 | $18.99 | $19.16 | $18.33 | $18.44 | $18.44 | 39,265 |
| 2021-11-22 | $19.09 | $19.27 | $18.49 | $18.68 | $18.68 | 41,041 |
| 2021-11-19 | $19.69 | $19.80 | $18.69 | $18.93 | $18.93 | 50,518 |
| 2021-11-18 | $19.84 | $20.39 | $19.44 | $19.52 | $19.52 | 181,914 |
| 2021-11-17 | $20.04 | $20.17 | $18.92 | $19.75 | $19.75 | 195,393 |
| 2021-11-16 | $19.52 | $20.53 | $19.39 | $20.18 | $20.18 | 171,409 |
| 2021-11-15 | $19.22 | $19.56 | $18.79 | $19.51 | $19.51 | 98,695 |
| 2021-11-12 | $19.12 | $19.36 | $18.93 | $19.10 | $19.10 | 115,598 |
| 2021-11-11 | $19.20 | $19.35 | $18.78 | $19.02 | $19.02 | 62,402 |
| 2021-11-10 | $19.27 | $19.37 | $18.75 | $18.97 | $18.97 | 47,393 |
| 2021-11-09 | $19.42 | $19.99 | $19.04 | $19.21 | $19.21 | 81,963 |
| 2021-11-08 | $19.58 | $19.90 | $19.01 | $19.26 | $19.26 | 34,455 |
| 2021-11-05 | $19.57 | $19.89 | $19.19 | $19.77 | $19.77 | 45,124 |
| 2021-11-04 | $19.63 | $20.62 | $18.74 | $19.27 | $19.27 | 31,798 |
| 2021-11-03 | $18.71 | $19.76 | $18.71 | $19.50 | $19.50 | 64,816 |
| 2021-11-02 | $18.79 | $19.42 | $18.79 | $19.23 | $19.23 | 36,876 |
| 2021-11-01 | $18.98 | $19.81 | $18.98 | $19.38 | $19.38 | 47,517 |
| 2021-10-29 | $19.07 | $19.07 | $18.73 | $18.92 | $18.92 | 22,957 |
| 2021-10-28 | $19.14 | $19.49 | $18.84 | $18.93 | $18.93 | 30,555 |
| 2021-10-27 | $19.11 | $19.62 | $18.11 | $18.97 | $18.97 | 55,177 |
| 2021-10-26 | $19.75 | $19.76 | $19.03 | $19.08 | $19.08 | 39,021 |
| 2021-10-25 | $19.65 | $19.98 | $19.52 | $19.60 | $19.60 | 24,183 |
| 2021-10-22 | $20.12 | $20.12 | $19.31 | $19.63 | $19.63 | 37,379 |
| 2021-10-21 | $19.67 | $20.24 | $19.36 | $20.07 | $20.07 | 44,765 |
| 2021-10-20 | $19.12 | $19.75 | $19.00 | $19.72 | $19.72 | 23,785 |
| 2021-10-19 | $19.06 | $19.34 | $18.90 | $19.19 | $19.19 | 47,772 |
| 2021-10-18 | $19.48 | $19.74 | $18.69 | $19.24 | $19.24 | 49,817 |
| 2021-10-15 | $20.05 | $20.05 | $19.29 | $19.50 | $19.50 | 87,583 |
| 2021-10-14 | $20.07 | $20.48 | $19.75 | $19.99 | $19.99 | 61,861 |
| 2021-10-13 | $20.05 | $20.15 | $19.64 | $19.93 | $19.93 | 30,232 |
| 2021-10-12 | $20.14 | $20.31 | $19.92 | $20.04 | $20.04 | 55,502 |
| 2021-10-11 | $20.44 | $20.79 | $19.89 | $20.10 | $20.10 | 85,308 |
| 2021-10-08 | $20.20 | $21.10 | $20.18 | $20.32 | $20.32 | 50,710 |
| 2021-10-07 | $19.80 | $20.62 | $19.80 | $20.22 | $20.22 | 80,476 |
| 2021-10-06 | $20.63 | $20.85 | $19.52 | $19.77 | $19.77 | 34,119 |
| 2021-10-05 | $19.79 | $20.87 | $19.77 | $20.86 | $20.86 | 232,217 |
| 2021-10-04 | $19.74 | $20.12 | $19.60 | $19.93 | $19.93 | 43,823 |
| 2021-10-01 | $19.59 | $19.94 | $19.40 | $19.75 | $19.75 | 127,766 |
| 2021-09-30 | $20.05 | $20.26 | $19.41 | $19.50 | $19.50 | 72,404 |
| 2021-09-29 | $20.14 | $20.20 | $19.97 | $20.02 | $20.02 | 21,697 |
| 2021-09-28 | $19.98 | $20.07 | $19.76 | $19.85 | $19.85 | 53,420 |
| 2021-09-27 | $19.49 | $20.19 | $19.28 | $20.05 | $20.05 | 68,547 |
| 2021-09-24 | $19.83 | $19.83 | $19.22 | $19.40 | $19.40 | 52,517 |
| 2021-09-23 | $19.79 | $20.25 | $19.58 | $19.89 | $19.89 | 48,169 |
| 2021-09-22 | $18.90 | $19.80 | $18.90 | $19.59 | $19.59 | 51,728 |
| 2021-09-21 | $19.01 | $19.01 | $18.66 | $18.84 | $18.84 | 47,916 |
| 2021-09-20 | $18.37 | $18.93 | $18.37 | $18.86 | $18.86 | 149,179 |
| 2021-09-17 | $18.90 | $19.00 | $18.37 | $18.75 | $18.75 | 512,499 |
| 2021-09-16 | $18.82 | $19.10 | $18.41 | $18.87 | $18.87 | 68,587 |
| 2021-09-15 | $18.61 | $18.85 | $18.30 | $18.83 | $18.83 | 163,867 |
| 2021-09-14 | $18.57 | $18.64 | $18.05 | $18.63 | $18.63 | 85,926 |
| 2021-09-13 | $18.68 | $18.68 | $18.16 | $18.41 | $18.41 | 52,824 |
| 2021-09-10 | $18.34 | $18.68 | $18.08 | $18.19 | $18.19 | 46,395 |
| 2021-09-09 | $18.33 | $18.76 | $18.17 | $18.21 | $18.21 | 53,152 |
| 2021-09-08 | $18.50 | $18.50 | $18.02 | $18.42 | $18.42 | 32,892 |
| 2021-09-07 | $18.61 | $18.85 | $18.58 | $18.59 | $18.59 | 29,985 |
| 2021-09-03 | $19.14 | $19.14 | $18.45 | $18.62 | $18.62 | 42,220 |
| 2021-09-02 | $19.41 | $19.41 | $18.82 | $19.14 | $19.14 | 25,361 |
| 2021-09-01 | $19.81 | $20.01 | $19.21 | $19.38 | $19.38 | 31,639 |
| 2021-08-31 | $19.98 | $20.06 | $19.81 | $19.82 | $19.82 | 20,363 |
| 2021-08-30 | $20.17 | $20.19 | $19.81 | $19.98 | $19.98 | 32,464 |
| 2021-08-27 | $19.54 | $20.21 | $19.41 | $20.12 | $20.12 | 62,779 |
| 2021-08-26 | $19.79 | $19.85 | $19.17 | $19.30 | $19.30 | 31,569 |
| 2021-08-25 | $20.21 | $20.28 | $19.72 | $19.86 | $19.86 | 37,201 |
| 2021-08-24 | $19.93 | $20.52 | $19.90 | $20.16 | $20.16 | 35,104 |
| 2021-08-23 | $19.75 | $19.99 | $19.54 | $19.75 | $19.75 | 29,418 |
| 2021-08-20 | $19.86 | $19.86 | $19.19 | $19.57 | $19.57 | 86,330 |
| 2021-08-19 | $19.99 | $20.16 | $19.90 | $19.98 | $19.98 | 80,818 |
| 2021-08-18 | $20.55 | $20.62 | $19.99 | $20.00 | $20.00 | 37,162 |
| 2021-08-17 | $20.96 | $21.04 | $20.06 | $20.59 | $20.59 | 40,922 |
| 2021-08-16 | $21.70 | $21.70 | $20.97 | $21.22 | $21.22 | 28,333 |
| 2021-08-13 | $21.70 | $21.80 | $21.05 | $21.51 | $21.51 | 39,089 |
| 2021-08-12 | $21.63 | $21.68 | $20.96 | $21.30 | $21.30 | 84,350 |
| 2021-08-11 | $21.60 | $21.77 | $21.40 | $21.43 | $21.43 | 64,833 |
| 2021-08-10 | $21.78 | $22.46 | $21.26 | $21.61 | $21.61 | 57,246 |
| 2021-08-09 | $22.19 | $22.82 | $21.80 | $22.01 | $22.01 | 131,424 |
| 2021-08-06 | $21.80 | $22.14 | $21.56 | $21.94 | $21.94 | 59,856 |
| 2021-08-05 | $21.44 | $21.56 | $21.26 | $21.39 | $21.39 | 27,798 |
| 2021-08-04 | $22.11 | $22.25 | $21.15 | $21.27 | $21.27 | 40,382 |
| 2021-08-03 | $22.14 | $22.45 | $22.06 | $22.38 | $22.38 | 68,086 |
| 2021-08-02 | $22.30 | $22.88 | $22.05 | $22.20 | $22.20 | 51,102 |
| 2021-07-30 | $22.80 | $23.05 | $22.17 | $22.24 | $22.24 | 48,998 |
| 2021-07-29 | $23.16 | $23.40 | $22.63 | $23.00 | $23.00 | 50,208 |
| 2021-07-28 | $22.87 | $23.33 | $22.37 | $22.98 | $22.98 | 54,894 |
| 2021-07-27 | $22.80 | $23.15 | $22.33 | $22.81 | $22.81 | 30,065 |
| 2021-07-26 | $23.42 | $23.68 | $22.95 | $23.16 | $23.16 | 29,296 |
| 2021-07-23 | $23.47 | $24.39 | $22.94 | $23.33 | $23.33 | 39,935 |
| 2021-07-22 | $24.04 | $24.11 | $23.27 | $23.39 | $23.39 | 45,400 |
| 2021-07-21 | $24.51 | $24.87 | $23.93 | $24.04 | $24.04 | 47,646 |
| 2021-07-20 | $23.50 | $24.55 | $23.33 | $24.23 | $24.23 | 92,267 |
| 2021-07-19 | $22.75 | $23.70 | $22.06 | $23.34 | $23.34 | 74,703 |
| 2021-07-16 | $23.71 | $23.71 | $23.18 | $23.47 | $23.47 | 75,021 |
| 2021-07-15 | $22.95 | $23.76 | $22.95 | $23.46 | $23.46 | 60,949 |
| 2021-07-14 | $23.67 | $23.71 | $23.12 | $23.21 | $23.21 | 69,886 |
| 2021-07-13 | $23.73 | $23.94 | $23.44 | $23.68 | $23.68 | 103,210 |
| 2021-07-12 | $22.00 | $23.85 | $21.95 | $23.55 | $23.55 | 137,243 |
| 2021-07-09 | $21.92 | $22.24 | $21.66 | $22.09 | $22.09 | 202,600 |
| 2021-07-08 | $21.75 | $21.77 | $21.00 | $21.49 | $21.49 | 80,763 |
| 2021-07-07 | $21.95 | $22.20 | $21.15 | $21.60 | $21.60 | 109,980 |
| 2021-07-06 | $22.40 | $22.68 | $21.80 | $21.87 | $21.87 | 115,467 |
| 2021-07-02 | $22.77 | $23.07 | $22.39 | $22.40 | $22.40 | 80,107 |
| 2021-07-01 | $22.68 | $22.94 | $22.50 | $22.65 | $22.65 | 62,429 |
| 2021-06-30 | $23.15 | $23.15 | $22.38 | $22.44 | $22.44 | 73,399 |
| 2021-06-29 | $22.59 | $22.78 | $22.47 | $22.52 | $22.52 | 65,498 |
| 2021-06-28 | $22.87 | $22.87 | $21.94 | $22.40 | $22.40 | 86,469 |
| 2021-06-25 | $23.23 | $23.61 | $22.74 | $22.90 | $22.90 | 252,936 |
| 2021-06-24 | $23.47 | $23.53 | $22.93 | $23.33 | $23.33 | 38,956 |
| 2021-06-23 | $23.33 | $23.57 | $23.04 | $23.21 | $23.21 | 67,920 |
| 2021-06-22 | $22.78 | $23.23 | $22.48 | $23.07 | $23.07 | 116,959 |
| 2021-06-21 | $22.28 | $23.00 | $22.23 | $22.52 | $22.52 | 90,462 |
| 2021-06-18 | $23.13 | $23.48 | $22.06 | $22.27 | $22.27 | 256,889 |
| 2021-06-17 | $25.09 | $25.23 | $23.56 | $23.66 | $23.66 | 150,695 |
| 2021-06-16 | $24.43 | $25.68 | $23.99 | $25.45 | $25.45 | 107,171 |
| 2021-06-15 | $24.85 | $24.85 | $23.50 | $24.15 | $24.15 | 158,154 |
| 2021-06-14 | $23.43 | $24.94 | $23.43 | $24.16 | $24.16 | 159,395 |
| 2021-06-11 | $23.54 | $23.85 | $23.03 | $23.30 | $23.30 | 116,247 |
| 2021-06-10 | $24.02 | $24.48 | $23.27 | $23.27 | $23.27 | 43,913 |
| 2021-06-09 | $24.04 | $24.28 | $23.90 | $23.98 | $23.98 | 50,905 |
| 2021-06-08 | $23.71 | $24.28 | $23.17 | $23.95 | $23.95 | 31,490 |
| 2021-06-07 | $24.37 | $24.40 | $23.58 | $23.63 | $23.63 | 33,493 |
| 2021-06-04 | $24.16 | $24.28 | $23.73 | $24.16 | $24.16 | 26,908 |
| 2021-06-03 | $23.78 | $24.13 | $23.45 | $24.03 | $24.03 | 46,704 |
| 2021-06-02 | $24.00 | $24.00 | $23.62 | $24.00 | $24.00 | 75,523 |
| 2021-06-01 | $23.72 | $24.22 | $23.72 | $23.79 | $23.79 | 103,584 |
| 2021-05-28 | $23.62 | $24.13 | $23.09 | $23.37 | $23.37 | 153,429 |
| 2021-05-27 | $22.93 | $23.91 | $22.93 | $23.45 | $23.45 | 137,702 |
| 2021-05-26 | $22.36 | $23.37 | $21.34 | $22.86 | $22.86 | 84,570 |
| 2021-05-25 | $22.47 | $22.67 | $22.20 | $22.38 | $22.38 | 66,882 |
| 2021-05-24 | $22.38 | $22.94 | $22.02 | $22.34 | $22.34 | 47,135 |
| 2021-05-21 | $22.05 | $22.58 | $21.67 | $22.38 | $22.38 | 40,817 |
| 2021-05-20 | $21.60 | $21.76 | $21.46 | $21.73 | $21.73 | 47,381 |
| 2021-05-19 | $21.88 | $22.22 | $21.26 | $21.67 | $21.67 | 48,495 |
| 2021-05-18 | $22.83 | $22.83 | $22.17 | $22.25 | $22.25 | 32,802 |
| 2021-05-17 | $23.05 | $23.25 | $22.45 | $22.77 | $22.77 | 40,439 |
| 2021-05-14 | $22.51 | $23.57 | $21.92 | $23.29 | $23.29 | 44,871 |
| 2021-05-13 | $21.86 | $22.48 | $21.53 | $22.34 | $22.34 | 62,471 |
| 2021-05-12 | $22.49 | $22.90 | $21.48 | $21.59 | $21.59 | 50,278 |
| 2021-05-11 | $22.69 | $22.91 | $22.25 | $22.66 | $22.66 | 25,662 |
| 2021-05-10 | $23.68 | $23.89 | $23.18 | $23.32 | $23.32 | 39,347 |
| 2021-05-07 | $23.56 | $23.90 | $23.24 | $23.75 | $23.75 | 26,124 |
| 2021-05-06 | $22.77 | $23.61 | $22.77 | $23.42 | $23.42 | 45,965 |
| 2021-05-05 | $22.66 | $23.00 | $21.56 | $22.87 | $22.87 | 114,497 |
| 2021-05-04 | $22.25 | $23.20 | $22.25 | $22.64 | $22.64 | 52,951 |
| 2021-05-03 | $21.90 | $22.68 | $21.72 | $22.44 | $22.44 | 87,505 |
| 2021-04-30 | $21.51 | $21.93 | $21.51 | $21.60 | $21.60 | 80,696 |
| 2021-04-29 | $21.89 | $22.82 | $21.67 | $21.73 | $21.73 | 41,605 |
| 2021-04-28 | $22.00 | $22.37 | $21.55 | $21.72 | $21.72 | 40,242 |
| 2021-04-27 | $21.84 | $22.11 | $21.64 | $21.75 | $21.75 | 48,784 |
| 2021-04-26 | $21.99 | $22.42 | $21.58 | $21.77 | $21.77 | 21,700 |
| 2021-04-23 | $21.70 | $22.17 | $21.51 | $21.92 | $21.92 | 28,208 |
| 2021-04-22 | $21.89 | $22.07 | $21.36 | $21.57 | $21.57 | 37,432 |
| 2021-04-21 | $21.37 | $22.04 | $21.17 | $21.73 | $21.73 | 36,807 |
| 2021-04-20 | $21.65 | $21.88 | $21.03 | $21.30 | $21.30 | 26,398 |
| 2021-04-19 | $22.55 | $22.72 | $21.50 | $21.77 | $21.77 | 35,684 |
| 2021-04-16 | $22.46 | $22.87 | $21.50 | $22.76 | $22.76 | 25,581 |
| 2021-04-15 | $21.53 | $22.24 | $21.25 | $22.14 | $22.14 | 36,968 |
| 2021-04-14 | $21.32 | $22.29 | $21.09 | $21.70 | $21.70 | 45,890 |
| 2021-04-13 | $22.04 | $22.24 | $21.36 | $21.57 | $21.57 | 32,240 |
| 2021-04-12 | $21.88 | $22.25 | $21.66 | $21.92 | $21.92 | 29,670 |
| 2021-04-09 | $22.31 | $22.76 | $21.87 | $22.05 | $22.05 | 35,084 |
| 2021-04-08 | $22.36 | $22.56 | $21.61 | $22.00 | $22.00 | 41,070 |
| 2021-04-07 | $22.98 | $23.43 | $22.13 | $22.25 | $22.25 | 41,222 |
| 2021-04-06 | $22.79 | $23.72 | $22.75 | $22.97 | $22.97 | 43,959 |
| 2021-04-05 | $22.96 | $23.17 | $22.57 | $22.67 | $22.67 | 37,290 |
| 2021-04-01 | $22.50 | $22.90 | $22.19 | $22.58 | $22.58 | 38,974 |
| 2021-03-31 | $22.53 | $23.35 | $22.27 | $22.50 | $22.50 | 90,804 |
| 2021-03-30 | $22.26 | $23.13 | $21.77 | $22.66 | $22.66 | 51,294 |
| 2021-03-29 | $22.72 | $23.07 | $22.12 | $22.26 | $22.26 | 61,002 |
| 2021-03-26 | $22.47 | $23.10 | $22.36 | $22.95 | $22.95 | 45,352 |
| 2021-03-25 | $21.18 | $22.47 | $20.30 | $22.23 | $22.23 | 49,353 |
| 2021-03-24 | $21.85 | $22.80 | $21.57 | $21.57 | $21.57 | 78,227 |
| 2021-03-23 | $22.42 | $23.05 | $21.30 | $21.76 | $21.76 | 86,535 |
| 2021-03-22 | $23.32 | $23.50 | $22.30 | $22.76 | $22.76 | 60,642 |
| 2021-03-19 | $23.84 | $24.10 | $22.75 | $23.46 | $23.46 | 221,391 |
| 2021-03-18 | $24.03 | $24.72 | $23.54 | $23.78 | $23.78 | 52,744 |
| 2021-03-17 | $23.43 | $24.15 | $22.90 | $23.89 | $23.89 | 44,374 |
| 2021-03-16 | $23.86 | $24.10 | $23.27 | $23.63 | $23.63 | 56,974 |
| 2021-03-15 | $24.70 | $24.70 | $22.83 | $23.95 | $23.95 | 117,445 |
| 2021-03-12 | $24.62 | $24.98 | $24.30 | $24.88 | $24.88 | 45,746 |
| 2021-03-11 | $24.19 | $24.74 | $24.12 | $24.44 | $24.44 | 119,323 |
| 2021-03-10 | $23.55 | $24.60 | $23.52 | $24.22 | $24.22 | 122,758 |
| 2021-03-09 | $23.46 | $24.31 | $23.30 | $23.80 | $23.80 | 57,301 |
| 2021-03-08 | $22.45 | $24.03 | $22.34 | $23.89 | $23.89 | 101,302 |
| 2021-03-05 | $21.96 | $22.68 | $21.30 | $22.63 | $22.63 | 82,443 |
| 2021-03-04 | $22.24 | $22.68 | $20.97 | $21.56 | $21.56 | 105,297 |
| 2021-03-03 | $21.55 | $22.53 | $21.55 | $22.00 | $22.00 | 49,576 |
| 2021-03-02 | $21.17 | $21.66 | $20.77 | $21.41 | $21.41 | 61,137 |
| 2021-03-01 | $21.70 | $21.91 | $20.82 | $21.16 | $21.16 | 74,787 |
| 2021-02-26 | $21.12 | $21.63 | $20.38 | $21.28 | $21.28 | 100,679 |
| 2021-02-25 | $21.50 | $21.73 | $20.57 | $21.13 | $21.13 | 123,661 |
| 2021-02-24 | $20.86 | $21.59 | $20.86 | $21.37 | $21.37 | 74,050 |
| 2021-02-23 | $21.25 | $21.36 | $20.50 | $20.81 | $20.81 | 48,499 |
| 2021-02-22 | $20.58 | $21.65 | $20.58 | $21.42 | $21.42 | 59,041 |
| 2021-02-19 | $20.10 | $20.80 | $20.03 | $20.79 | $20.79 | 86,721 |
| 2021-02-18 | $20.88 | $21.23 | $19.61 | $19.93 | $19.93 | 180,966 |
| 2021-02-17 | $20.40 | $21.51 | $20.40 | $20.88 | $20.88 | 97,952 |
| 2021-02-16 | $21.41 | $21.57 | $20.62 | $20.66 | $20.66 | 93,582 |
| 2021-02-12 | $21.65 | $21.65 | $20.47 | $21.11 | $21.11 | 128,225 |
| 2021-02-11 | $22.08 | $22.30 | $21.10 | $21.64 | $21.64 | 144,205 |
| 2021-02-10 | $23.00 | $23.50 | $22.01 | $22.03 | $22.03 | 123,426 |
| 2021-02-09 | $25.50 | $25.50 | $22.78 | $22.91 | $22.91 | 194,596 |
| 2021-02-08 | $25.30 | $26.42 | $25.10 | $26.31 | $26.31 | 80,894 |
| 2021-02-05 | $25.00 | $25.23 | $24.49 | $25.16 | $25.16 | 73,805 |
| 2021-02-04 | $24.49 | $25.70 | $24.00 | $24.84 | $24.84 | 95,842 |
| 2021-02-03 | $22.78 | $24.23 | $22.78 | $24.06 | $24.06 | 70,154 |
| 2021-02-02 | $23.02 | $23.28 | $22.15 | $22.93 | $22.93 | 74,261 |
| 2021-02-01 | $22.81 | $23.16 | $22.47 | $22.64 | $22.64 | 126,093 |
| 2021-01-29 | $20.97 | $22.83 | $20.97 | $22.63 | $22.63 | 131,981 |
| 2021-01-28 | $20.23 | $21.39 | $20.23 | $20.98 | $20.98 | 84,248 |
| 2021-01-27 | $19.98 | $21.52 | $19.63 | $20.63 | $20.63 | 103,465 |
| 2021-01-26 | $21.38 | $21.73 | $20.54 | $20.67 | $20.67 | 42,609 |
| 2021-01-25 | $20.45 | $21.47 | $20.06 | $21.12 | $21.12 | 67,562 |
| 2021-01-22 | $20.46 | $20.86 | $20.21 | $20.59 | $20.59 | 47,684 |
| 2021-01-21 | $20.67 | $21.20 | $19.99 | $20.85 | $20.85 | 60,682 |
| 2021-01-20 | $20.38 | $21.00 | $20.07 | $20.67 | $20.67 | 56,595 |
| 2021-01-19 | $20.15 | $20.99 | $19.33 | $20.29 | $20.29 | 58,015 |
| 2021-01-15 | $20.25 | $20.54 | $19.50 | $19.98 | $19.98 | 42,049 |
| 2021-01-14 | $20.43 | $20.81 | $20.00 | $20.60 | $20.60 | 38,706 |
| 2021-01-13 | $20.81 | $21.33 | $20.14 | $20.38 | $20.38 | 39,362 |
| 2021-01-12 | $20.19 | $21.38 | $20.09 | $21.08 | $21.08 | 67,675 |
| 2021-01-11 | $21.10 | $21.10 | $19.82 | $20.05 | $20.05 | 112,573 |
| 2021-01-08 | $21.99 | $22.07 | $20.51 | $20.88 | $20.88 | 36,120 |
| 2021-01-07 | $21.09 | $21.99 | $20.59 | $21.77 | $21.77 | 47,979 |
| 2021-01-06 | $20.67 | $21.69 | $20.51 | $21.06 | $21.06 | 108,427 |
| 2021-01-05 | $19.44 | $20.51 | $19.44 | $20.18 | $20.18 | 52,598 |
| 2021-01-04 | $19.64 | $19.99 | $19.16 | $19.50 | $19.50 | 54,980 |
| 2020-12-31 | $19.61 | $19.90 | $19.16 | $19.62 | $19.62 | 38,123 |
| 2020-12-30 | $19.24 | $19.73 | $19.07 | $19.42 | $19.42 | 28,205 |
| 2020-12-29 | $19.76 | $19.95 | $18.81 | $19.13 | $19.13 | 62,188 |
| 2020-12-28 | $20.70 | $20.70 | $19.67 | $19.75 | $19.75 | 56,003 |
| 2020-12-24 | $20.96 | $20.96 | $19.63 | $19.85 | $19.85 | 46,521 |
| 2020-12-23 | $20.90 | $21.41 | $20.23 | $20.41 | $20.41 | 63,537 |
| 2020-12-22 | $20.25 | $21.05 | $20.11 | $20.91 | $20.91 | 62,185 |
| 2020-12-21 | $19.86 | $20.39 | $19.42 | $20.09 | $20.09 | 134,856 |
| 2020-12-18 | $22.22 | $22.90 | $20.25 | $20.32 | $20.32 | 332,412 |
| 2020-12-17 | $23.00 | $23.34 | $21.83 | $22.05 | $22.05 | 130,847 |
| 2020-12-16 | $24.33 | $24.44 | $22.94 | $23.05 | $23.05 | 60,119 |
| 2020-12-15 | $23.93 | $24.50 | $23.50 | $24.41 | $24.41 | 52,636 |
| 2020-12-14 | $24.08 | $24.71 | $23.91 | $23.97 | $23.97 | 83,829 |
| 2020-12-11 | $23.75 | $24.51 | $23.75 | $24.01 | $24.01 | 37,889 |
| 2020-12-10 | $23.85 | $24.23 | $23.29 | $24.09 | $24.09 | 44,595 |
| 2020-12-09 | $24.24 | $24.96 | $23.20 | $23.90 | $23.90 | 57,005 |
| 2020-12-08 | $23.29 | $24.97 | $21.29 | $23.91 | $23.91 | 119,231 |
| 2020-12-07 | $23.32 | $23.69 | $22.79 | $23.39 | $23.39 | 126,490 |
| 2020-12-04 | $22.04 | $23.19 | $22.04 | $23.08 | $23.08 | 122,847 |
| 2020-12-03 | $21.26 | $22.00 | $21.26 | $21.76 | $21.76 | 40,009 |
| 2020-12-02 | $20.83 | $21.51 | $20.71 | $21.37 | $21.37 | 61,933 |
| 2020-12-01 | $20.27 | $21.11 | $20.22 | $20.87 | $20.87 | 64,231 |
| 2020-11-30 | $20.13 | $20.35 | $19.62 | $20.12 | $20.12 | 69,554 |
| 2020-11-27 | $20.26 | $20.54 | $19.75 | $20.25 | $20.25 | 26,883 |
| 2020-11-25 | $20.89 | $21.09 | $19.84 | $20.22 | $20.22 | 62,928 |
| 2020-11-24 | $19.80 | $21.11 | $19.68 | $20.99 | $20.99 | 79,990 |
| 2020-11-23 | $19.12 | $19.56 | $18.64 | $19.45 | $19.45 | 47,979 |
| 2020-11-20 | $18.71 | $19.09 | $18.52 | $18.88 | $18.88 | 49,640 |
| 2020-11-19 | $19.13 | $19.29 | $18.33 | $18.88 | $18.88 | 89,554 |
| 2020-11-18 | $19.63 | $19.72 | $19.10 | $19.14 | $19.14 | 45,047 |
| 2020-11-17 | $19.43 | $19.99 | $19.20 | $19.45 | $19.45 | 55,027 |
| 2020-11-16 | $18.74 | $19.55 | $18.74 | $19.55 | $19.55 | 46,418 |
| 2020-11-13 | $19.06 | $19.40 | $18.07 | $18.32 | $18.32 | 82,881 |
| 2020-11-12 | $19.89 | $20.33 | $18.44 | $18.70 | $18.70 | 48,097 |
| 2020-11-11 | $19.76 | $20.00 | $19.43 | $20.00 | $20.00 | 50,217 |
| 2020-11-10 | $18.54 | $20.47 | $18.54 | $19.76 | $19.76 | 97,575 |
| 2020-11-09 | $16.81 | $19.38 | $16.81 | $18.08 | $18.08 | 168,699 |
| 2020-11-06 | $16.02 | $16.18 | $15.83 | $16.08 | $16.08 | 41,567 |
| 2020-11-05 | $15.58 | $16.35 | $15.51 | $15.77 | $15.77 | 27,106 |
| 2020-11-04 | $15.60 | $16.04 | $15.25 | $15.47 | $15.47 | 39,560 |
| 2020-11-03 | $15.14 | $15.95 | $15.07 | $15.83 | $15.83 | 47,945 |
| 2020-11-02 | $15.04 | $15.11 | $14.68 | $14.88 | $14.88 | 31,683 |
| 2020-10-30 | $15.20 | $15.26 | $14.59 | $14.73 | $14.73 | 52,784 |
| 2020-10-29 | $15.10 | $15.46 | $14.61 | $15.40 | $15.40 | 73,133 |
| 2020-10-28 | $14.54 | $15.13 | $14.50 | $14.75 | $14.75 | 47,192 |
| 2020-10-27 | $14.75 | $15.19 | $14.54 | $14.81 | $14.81 | 37,795 |
| 2020-10-26 | $14.83 | $15.01 | $14.35 | $14.85 | $14.85 | 61,703 |
| 2020-10-23 | $15.22 | $15.42 | $14.97 | $15.20 | $15.20 | 39,845 |
| 2020-10-22 | $15.11 | $15.70 | $14.80 | $15.04 | $15.04 | 48,227 |
| 2020-10-21 | $15.38 | $15.66 | $15.00 | $15.07 | $15.07 | 24,576 |
| 2020-10-20 | $15.35 | $15.88 | $15.22 | $15.39 | $15.39 | 18,810 |
| 2020-10-19 | $15.65 | $16.04 | $15.15 | $15.30 | $15.30 | 27,679 |
| 2020-10-16 | $15.15 | $16.03 | $15.15 | $15.63 | $15.63 | 63,596 |
| 2020-10-15 | $15.10 | $15.33 | $14.97 | $15.20 | $15.20 | 84,739 |
| 2020-10-14 | $15.70 | $15.92 | $15.36 | $15.39 | $15.39 | 19,463 |
| 2020-10-13 | $15.83 | $16.16 | $15.51 | $15.75 | $15.75 | 37,577 |
| 2020-10-12 | $15.75 | $16.43 | $15.54 | $15.97 | $15.97 | 67,615 |
| 2020-10-09 | $15.88 | $16.12 | $15.72 | $15.75 | $15.75 | 84,077 |
| 2020-10-08 | $15.66 | $15.96 | $15.47 | $15.68 | $15.68 | 53,110 |
| 2020-10-07 | $16.04 | $16.18 | $15.63 | $15.67 | $15.67 | 105,913 |
| 2020-10-06 | $16.32 | $16.80 | $15.82 | $15.98 | $15.98 | 139,279 |
| 2020-10-05 | $15.82 | $16.49 | $15.70 | $16.12 | $16.12 | 81,592 |
| 2020-10-02 | $15.45 | $15.77 | $15.45 | $15.59 | $15.59 | 112,845 |
| 2020-10-01 | $15.63 | $16.10 | $15.41 | $15.87 | $15.87 | 67,395 |
| 2020-09-30 | $15.26 | $15.92 | $15.26 | $15.56 | $15.56 | 83,843 |
| 2020-09-29 | $15.44 | $15.70 | $15.18 | $15.26 | $15.26 | 59,634 |
| 2020-09-28 | $15.23 | $15.92 | $15.23 | $15.40 | $15.40 | 91,857 |
| 2020-09-25 | $15.14 | $15.52 | $15.06 | $15.09 | $15.09 | 52,982 |
| 2020-09-24 | $15.35 | $16.18 | $15.06 | $15.22 | $15.22 | 59,904 |
| 2020-09-23 | $15.29 | $15.75 | $15.08 | $15.15 | $15.15 | 73,550 |
| 2020-09-22 | $16.15 | $16.45 | $15.10 | $15.34 | $15.34 | 169,796 |
| 2020-09-21 | $16.57 | $16.93 | $15.48 | $16.09 | $16.09 | 102,467 |
| 2020-09-18 | $16.40 | $16.72 | $15.67 | $16.69 | $16.69 | 411,304 |
| 2020-09-17 | $16.67 | $16.91 | $16.24 | $16.31 | $16.31 | 106,513 |
| 2020-09-16 | $17.47 | $17.60 | $16.95 | $16.95 | $16.95 | 106,010 |
| 2020-09-15 | $17.58 | $17.66 | $17.29 | $17.34 | $17.34 | 45,620 |
| 2020-09-14 | $17.65 | $17.96 | $17.13 | $17.38 | $17.38 | 115,422 |
| 2020-09-11 | $17.43 | $17.71 | $17.30 | $17.47 | $17.47 | 61,213 |
| 2020-09-10 | $17.63 | $17.63 | $17.35 | $17.35 | $17.35 | 40,335 |
| 2020-09-09 | $17.45 | $18.09 | $17.35 | $17.42 | $17.42 | 48,297 |
| 2020-09-08 | $16.93 | $17.55 | $16.83 | $17.36 | $17.36 | 51,710 |
| 2020-09-04 | $17.49 | $17.65 | $16.88 | $17.10 | $17.10 | 68,869 |
| 2020-09-03 | $18.00 | $18.13 | $17.07 | $17.18 | $17.18 | 57,365 |
| 2020-09-02 | $18.00 | $18.18 | $17.76 | $18.03 | $18.03 | 71,779 |
| 2020-09-01 | $17.31 | $18.13 | $17.31 | $18.05 | $18.05 | 72,030 |
| 2020-08-31 | $17.58 | $17.73 | $17.15 | $17.41 | $17.41 | 64,659 |
| 2020-08-28 | $17.55 | $17.58 | $17.22 | $17.52 | $17.52 | 39,272 |
| 2020-08-27 | $17.81 | $18.00 | $17.27 | $17.32 | $17.32 | 34,827 |
| 2020-08-26 | $18.00 | $18.08 | $17.63 | $17.73 | $17.73 | 41,703 |
| 2020-08-25 | $18.07 | $18.21 | $17.51 | $18.00 | $18.00 | 73,274 |
| 2020-08-24 | $18.92 | $18.92 | $17.72 | $18.07 | $18.07 | 58,278 |
| 2020-08-21 | $17.99 | $18.91 | $17.99 | $18.70 | $18.70 | 200,842 |
| 2020-08-20 | $18.21 | $18.51 | $17.72 | $18.02 | $18.02 | 42,801 |
| 2020-08-19 | $18.58 | $18.77 | $18.41 | $18.49 | $18.49 | 83,077 |
| 2020-08-18 | $19.08 | $19.08 | $18.47 | $18.55 | $18.55 | 48,687 |
| 2020-08-17 | $18.84 | $19.37 | $18.54 | $19.00 | $19.00 | 60,756 |
| 2020-08-14 | $18.60 | $18.91 | $18.48 | $18.82 | $18.82 | 51,739 |
| 2020-08-13 | $18.85 | $19.16 | $18.68 | $18.69 | $18.69 | 46,442 |
| 2020-08-12 | $18.48 | $19.11 | $18.37 | $18.92 | $18.92 | 58,807 |
| 2020-08-11 | $18.45 | $18.74 | $18.16 | $18.38 | $18.38 | 106,292 |
| 2020-08-10 | $20.15 | $20.15 | $18.44 | $18.75 | $18.75 | 178,367 |
| 2020-08-07 | $18.07 | $19.02 | $18.02 | $19.01 | $19.01 | 73,375 |
| 2020-08-06 | $18.28 | $18.41 | $17.68 | $18.23 | $18.23 | 39,321 |
| 2020-08-05 | $17.63 | $18.29 | $17.36 | $18.25 | $18.25 | 62,325 |
| 2020-08-04 | $17.15 | $17.51 | $17.00 | $17.33 | $17.33 | 63,626 |
| 2020-08-03 | $16.74 | $17.09 | $16.22 | $17.02 | $17.02 | 59,537 |
| 2020-07-31 | $17.13 | $17.78 | $16.30 | $16.65 | $16.65 | 75,506 |
| 2020-07-30 | $17.66 | $17.90 | $17.02 | $17.26 | $17.26 | 45,645 |
| 2020-07-29 | $16.69 | $18.07 | $16.69 | $17.96 | $17.96 | 107,222 |
| 2020-07-28 | $16.50 | $17.03 | $16.42 | $16.71 | $16.71 | 64,545 |
| 2020-07-27 | $16.14 | $16.80 | $16.14 | $16.56 | $16.56 | 55,846 |
| 2020-07-24 | $16.54 | $17.02 | $16.15 | $16.20 | $16.20 | 53,894 |
| 2020-07-23 | $16.63 | $16.92 | $16.58 | $16.66 | $16.66 | 60,130 |
| 2020-07-22 | $16.91 | $17.32 | $16.21 | $16.55 | $16.55 | 114,203 |
| 2020-07-21 | $17.06 | $17.40 | $16.82 | $17.03 | $17.03 | 53,804 |
| 2020-07-20 | $16.68 | $17.15 | $16.53 | $16.79 | $16.79 | 43,816 |
| 2020-07-17 | $16.90 | $17.07 | $16.70 | $16.80 | $16.80 | 58,500 |
| 2020-07-16 | $16.93 | $17.11 | $16.68 | $16.98 | $16.98 | 44,300 |
| 2020-07-15 | $16.86 | $17.31 | $16.68 | $17.11 | $17.11 | 69,100 |
| 2020-07-14 | $16.15 | $16.47 | $15.78 | $16.41 | $16.41 | 81,600 |
| 2020-07-13 | $16.26 | $16.29 | $15.79 | $16.00 | $16.00 | 85,600 |
| 2020-07-10 | $15.44 | $16.10 | $15.44 | $16.04 | $16.04 | 50,600 |
| 2020-07-09 | $16.11 | $16.11 | $15.34 | $15.44 | $15.44 | 82,900 |
| 2020-07-08 | $16.48 | $16.54 | $15.77 | $16.10 | $16.10 | 85,100 |
| 2020-07-07 | $16.81 | $16.90 | $16.18 | $16.56 | $16.56 | 137,300 |
| 2020-07-06 | $17.37 | $17.65 | $16.75 | $16.93 | $16.93 | 141,300 |
| 2020-07-02 | $17.25 | $17.76 | $16.71 | $16.96 | $16.96 | 134,400 |
| 2020-07-01 | $17.53 | $17.67 | $16.63 | $16.87 | $16.87 | 175,100 |
| 2020-06-30 | $16.51 | $18.18 | $16.48 | $17.67 | $17.67 | 294,200 |
| 2020-06-29 | $15.48 | $16.66 | $15.33 | $16.54 | $16.54 | 149,600 |
| 2020-06-26 | $15.22 | $15.31 | $14.70 | $15.22 | $15.22 | 232,757 |
| 2020-06-25 | $15.26 | $15.65 | $14.90 | $15.40 | $15.40 | 94,104 |
| 2020-06-24 | $15.71 | $15.82 | $15.33 | $15.40 | $15.40 | 104,493 |
| 2020-06-23 | $15.96 | $16.16 | $15.82 | $15.92 | $15.92 | 138,450 |
| 2020-06-22 | $15.98 | $15.98 | $15.37 | $15.72 | $15.72 | 148,279 |
| 2020-06-19 | $15.08 | $16.39 | $14.86 | $15.85 | $15.85 | 380,257 |
| 2020-06-18 | $15.05 | $15.12 | $14.47 | $14.57 | $14.57 | 214,761 |
| 2020-06-17 | $15.65 | $15.65 | $14.58 | $15.12 | $15.12 | 139,858 |
| 2020-06-16 | $16.92 | $17.11 | $15.08 | $15.72 | $15.72 | 280,971 |
| 2020-06-15 | $15.21 | $17.00 | $14.37 | $16.40 | $16.40 | 318,060 |
| 2020-06-12 | $15.72 | $16.17 | $15.02 | $15.89 | $15.89 | 183,126 |
| 2020-06-11 | $15.81 | $16.18 | $14.97 | $15.03 | $15.03 | 102,495 |
| 2020-06-10 | $17.27 | $17.27 | $16.58 | $16.65 | $16.65 | 80,377 |
| 2020-06-09 | $18.37 | $18.48 | $16.88 | $17.39 | $17.39 | 80,125 |
| 2020-06-08 | $19.03 | $19.54 | $18.50 | $18.76 | $18.76 | 278,119 |
| 2020-06-05 | $17.25 | $19.30 | $17.25 | $18.76 | $18.76 | 178,638 |
| 2020-06-04 | $15.84 | $16.80 | $15.68 | $16.48 | $16.48 | 97,236 |
| 2020-06-03 | $16.43 | $16.68 | $15.83 | $15.94 | $15.94 | 89,001 |
| 2020-06-02 | $15.72 | $16.49 | $15.68 | $16.20 | $16.20 | 89,555 |
| 2020-06-01 | $15.83 | $16.40 | $15.70 | $15.72 | $15.72 | 126,061 |
| 2020-05-29 | $15.73 | $15.89 | $14.98 | $15.82 | $15.82 | 291,465 |
| 2020-05-28 | $16.69 | $16.69 | $15.83 | $15.92 | $15.92 | 123,496 |
| 2020-05-27 | $16.63 | $16.92 | $16.20 | $16.56 | $16.56 | 93,265 |
| 2020-05-26 | $15.52 | $16.66 | $15.28 | $16.33 | $16.33 | 79,761 |
| 2020-05-22 | $14.57 | $14.99 | $14.22 | $14.89 | $14.89 | 50,559 |
| 2020-05-21 | $14.63 | $14.85 | $14.11 | $14.48 | $14.48 | 80,989 |
| 2020-05-20 | $14.54 | $14.82 | $14.35 | $14.67 | $14.67 | 87,126 |
| 2020-05-19 | $14.53 | $14.72 | $14.25 | $14.26 | $14.26 | 88,269 |
| 2020-05-18 | $14.24 | $14.91 | $14.14 | $14.60 | $14.60 | 152,171 |
| 2020-05-15 | $13.45 | $14.10 | $13.18 | $13.79 | $13.79 | 139,473 |
| 2020-05-14 | $12.48 | $13.57 | $12.14 | $13.56 | $13.56 | 101,602 |
| 2020-05-13 | $13.67 | $13.67 | $12.42 | $12.71 | $12.71 | 137,162 |
| 2020-05-12 | $13.52 | $14.20 | $13.43 | $13.83 | $13.83 | 99,602 |
| 2020-05-11 | $13.93 | $13.93 | $13.30 | $13.51 | $13.51 | 170,024 |
| 2020-05-08 | $13.28 | $14.40 | $13.25 | $14.15 | $14.15 | 127,382 |
| 2020-05-07 | $12.54 | $13.42 | $12.34 | $12.99 | $12.99 | 105,429 |
| 2020-05-06 | $12.53 | $13.17 | $12.14 | $12.46 | $12.46 | 67,365 |
| 2020-05-05 | $12.00 | $12.59 | $11.98 | $12.36 | $12.36 | 112,774 |
| 2020-05-04 | $11.94 | $12.31 | $11.71 | $11.98 | $11.98 | 168,074 |
| 2020-05-01 | $13.86 | $13.86 | $12.04 | $12.14 | $12.14 | 181,881 |
| 2020-04-30 | $12.95 | $14.34 | $12.60 | $14.23 | $14.23 | 162,024 |
| 2020-04-29 | $13.20 | $13.60 | $12.94 | $13.21 | $13.21 | 193,089 |
| 2020-04-28 | $12.60 | $13.01 | $12.51 | $12.70 | $12.70 | 133,756 |
| 2020-04-27 | $12.46 | $12.78 | $12.14 | $12.28 | $12.28 | 206,828 |
| 2020-04-24 | $11.83 | $12.41 | $11.49 | $12.30 | $12.30 | 139,662 |
| 2020-04-23 | $11.47 | $11.85 | $11.39 | $11.71 | $11.71 | 129,259 |
| 2020-04-22 | $11.78 | $11.78 | $11.07 | $11.42 | $11.42 | 102,665 |
| 2020-04-21 | $11.07 | $11.65 | $10.64 | $11.46 | $11.46 | 110,501 |
| 2020-04-20 | $12.31 | $12.32 | $11.12 | $11.43 | $11.43 | 164,799 |
| 2020-04-17 | $12.48 | $13.24 | $12.46 | $12.63 | $12.63 | 197,224 |
| 2020-04-16 | $12.55 | $12.77 | $11.74 | $12.04 | $12.04 | 240,250 |
| 2020-04-15 | $12.61 | $12.80 | $11.82 | $12.57 | $12.57 | 188,493 |
| 2020-04-14 | $12.86 | $13.17 | $12.78 | $13.07 | $13.07 | 68,745 |
| 2020-04-13 | $12.25 | $12.68 | $11.80 | $12.57 | $12.57 | 125,986 |
| 2020-04-09 | $11.90 | $12.79 | $11.60 | $12.26 | $12.26 | 292,445 |
| 2020-04-08 | $11.26 | $11.85 | $11.03 | $11.59 | $11.59 | 211,444 |
| 2020-04-07 | $11.69 | $11.70 | $10.70 | $11.10 | $11.10 | 194,027 |
| 2020-04-06 | $10.67 | $11.47 | $10.67 | $11.27 | $11.27 | 212,294 |
| 2020-04-03 | $10.78 | $11.61 | $10.43 | $10.51 | $10.51 | 185,371 |
| 2020-04-02 | $11.45 | $11.62 | $10.55 | $10.75 | $10.75 | 156,830 |
| 2020-04-01 | $12.17 | $12.20 | $11.36 | $11.36 | $11.36 | 124,676 |
| 2020-03-31 | $12.22 | $12.99 | $12.22 | $12.58 | $12.58 | 282,648 |
| 2020-03-30 | $12.27 | $12.49 | $11.69 | $12.10 | $12.10 | 427,577 |
| 2020-03-27 | $12.53 | $12.79 | $11.95 | $12.15 | $12.15 | 128,480 |
| 2020-03-26 | $12.92 | $13.22 | $12.58 | $13.08 | $13.08 | 238,155 |
| 2020-03-25 | $13.14 | $13.56 | $12.66 | $12.83 | $12.83 | 276,613 |
| 2020-03-24 | $13.45 | $13.51 | $12.77 | $13.07 | $13.07 | 164,969 |
| 2020-03-23 | $13.29 | $13.34 | $11.95 | $12.79 | $12.79 | 217,221 |
| 2020-03-20 | $13.89 | $14.50 | $13.02 | $13.27 | $13.27 | 401,223 |
| 2020-03-19 | $13.18 | $14.73 | $12.92 | $14.10 | $14.10 | 187,455 |
| 2020-03-18 | $13.21 | $13.76 | $12.20 | $13.33 | $13.33 | 266,823 |
| 2020-03-17 | $13.33 | $14.75 | $13.00 | $14.17 | $14.17 | 256,948 |
| 2020-03-16 | $11.81 | $14.44 | $11.81 | $13.05 | $13.05 | 210,218 |
| 2020-03-13 | $14.68 | $15.35 | $14.03 | $15.16 | $15.16 | 179,805 |
| 2020-03-12 | $14.85 | $15.06 | $13.99 | $14.24 | $14.24 | 179,239 |
| 2020-03-11 | $15.92 | $16.03 | $15.50 | $15.80 | $15.80 | 105,903 |
| 2020-03-10 | $16.50 | $16.59 | $15.71 | $16.40 | $16.40 | 174,094 |
| 2020-03-09 | $16.15 | $16.35 | $15.20 | $16.00 | $16.00 | 149,514 |
| 2020-03-06 | $15.92 | $16.55 | $15.91 | $16.49 | $16.49 | 107,958 |
| 2020-03-05 | $16.90 | $17.36 | $16.40 | $16.47 | $16.47 | 177,538 |
| 2020-03-04 | $17.25 | $17.25 | $16.44 | $16.98 | $16.98 | 92,914 |
| 2020-03-03 | $17.42 | $18.24 | $16.43 | $16.89 | $16.89 | 139,724 |
| 2020-03-02 | $16.75 | $17.37 | $16.28 | $17.35 | $17.35 | 145,105 |
| 2020-02-28 | $16.38 | $17.39 | $16.38 | $16.74 | $16.74 | 153,049 |
| 2020-02-27 | $16.77 | $17.75 | $16.30 | $17.20 | $17.20 | 101,463 |
| 2020-02-26 | $17.75 | $17.97 | $17.17 | $17.31 | $17.31 | 66,196 |
| 2020-02-25 | $18.62 | $18.62 | $17.66 | $17.70 | $17.70 | 123,288 |
| 2020-02-24 | $18.65 | $19.00 | $18.28 | $18.49 | $18.49 | 85,402 |
| 2020-02-21 | $19.60 | $19.60 | $19.04 | $19.51 | $19.51 | 61,879 |
| 2020-02-20 | $19.36 | $20.13 | $19.15 | $19.68 | $19.68 | 117,881 |
| 2020-02-19 | $18.79 | $19.30 | $18.68 | $19.28 | $19.28 | 77,424 |
| 2020-02-18 | $18.47 | $18.99 | $18.42 | $18.62 | $18.62 | 114,148 |
| 2020-02-14 | $18.49 | $19.04 | $18.39 | $18.62 | $18.62 | 98,669 |
| 2020-02-13 | $18.52 | $19.09 | $18.52 | $18.59 | $18.59 | 91,628 |
| 2020-02-12 | $18.23 | $18.90 | $18.03 | $18.72 | $18.72 | 156,395 |
| 2020-02-11 | $19.00 | $19.02 | $17.45 | $17.90 | $17.90 | 419,040 |
| 2020-02-10 | $19.59 | $19.94 | $16.58 | $19.06 | $19.06 | 596,223 |
| 2020-02-07 | $21.37 | $21.37 | $20.80 | $21.29 | $21.29 | 103,497 |
| 2020-02-06 | $22.02 | $22.20 | $21.36 | $21.51 | $21.51 | 54,908 |
| 2020-02-05 | $21.88 | $22.04 | $21.26 | $21.99 | $21.99 | 102,161 |
| 2020-02-04 | $21.06 | $21.71 | $20.82 | $21.56 | $21.56 | 95,938 |
| 2020-02-03 | $20.22 | $20.69 | $19.97 | $20.68 | $20.68 | 161,084 |
| 2020-01-31 | $20.75 | $20.75 | $19.75 | $19.86 | $19.86 | 76,613 |
| 2020-01-30 | $20.84 | $21.28 | $20.60 | $20.87 | $20.87 | 51,627 |
| 2020-01-29 | $21.95 | $21.95 | $20.60 | $21.09 | $21.09 | 102,445 |
| 2020-01-28 | $22.29 | $22.56 | $21.81 | $21.87 | $21.87 | 166,150 |
| 2020-01-27 | $21.79 | $22.28 | $21.27 | $22.01 | $22.01 | 63,515 |
| 2020-01-24 | $22.94 | $22.94 | $21.97 | $22.26 | $22.26 | 95,209 |
| 2020-01-23 | $22.71 | $23.00 | $22.27 | $22.84 | $22.84 | 142,714 |
| 2020-01-22 | $22.68 | $23.03 | $22.47 | $22.73 | $22.73 | 89,742 |
| 2020-01-21 | $22.14 | $22.73 | $22.08 | $22.61 | $22.61 | 107,419 |
| 2020-01-17 | $22.29 | $22.39 | $22.08 | $22.21 | $22.21 | 56,147 |
| 2020-01-16 | $21.48 | $22.33 | $21.48 | $22.28 | $22.28 | 65,517 |
| 2020-01-15 | $20.84 | $21.44 | $20.73 | $21.33 | $21.33 | 89,294 |
| 2020-01-14 | $20.71 | $21.27 | $20.71 | $20.90 | $20.90 | 91,053 |
| 2020-01-13 | $20.42 | $20.86 | $20.23 | $20.82 | $20.82 | 77,042 |
| 2020-01-10 | $20.50 | $20.68 | $20.15 | $20.53 | $20.53 | 222,215 |
| 2020-01-09 | $21.12 | $21.12 | $20.45 | $20.54 | $20.54 | 95,266 |
| 2020-01-08 | $21.00 | $21.23 | $20.87 | $20.95 | $20.95 | 93,887 |
| 2020-01-07 | $21.80 | $21.91 | $20.84 | $20.94 | $20.94 | 65,227 |
| 2020-01-06 | $21.47 | $21.90 | $21.10 | $21.77 | $21.77 | 130,690 |
| 2020-01-03 | $21.74 | $22.08 | $21.64 | $21.69 | $21.69 | 79,722 |
| 2020-01-02 | $22.27 | $22.27 | $21.83 | $22.10 | $22.10 | 85,481 |
| 2019-12-31 | $21.96 | $22.32 | $21.72 | $22.03 | $22.03 | 94,398 |
| 2019-12-30 | $22.02 | $22.37 | $21.83 | $21.99 | $21.99 | 112,172 |
| 2019-12-27 | $22.26 | $22.52 | $21.82 | $21.86 | $21.86 | 71,472 |
| 2019-12-26 | $21.96 | $22.25 | $21.81 | $22.16 | $22.16 | 75,533 |
| 2019-12-24 | $22.61 | $22.61 | $21.63 | $21.86 | $21.86 | 37,812 |
| 2019-12-23 | $22.92 | $22.92 | $22.35 | $22.60 | $22.60 | 131,026 |
| 2019-12-20 | $22.58 | $23.52 | $22.46 | $22.83 | $22.83 | 456,475 |
| 2019-12-19 | $22.54 | $22.70 | $22.30 | $22.55 | $22.55 | 232,593 |
| 2019-12-18 | $22.32 | $22.62 | $22.10 | $22.50 | $22.50 | 174,264 |
| 2019-12-17 | $22.06 | $22.30 | $21.89 | $22.30 | $22.30 | 111,356 |
| 2019-12-16 | $21.67 | $22.35 | $21.66 | $22.04 | $22.04 | 186,504 |
| 2019-12-13 | $21.91 | $21.91 | $21.55 | $21.66 | $21.66 | 266,965 |
| 2019-12-12 | $21.49 | $22.21 | $21.49 | $22.09 | $22.09 | 167,935 |
| 2019-12-11 | $20.86 | $21.46 | $20.75 | $21.42 | $21.42 | 73,184 |
| 2019-12-10 | $20.44 | $20.95 | $20.37 | $20.79 | $20.79 | 69,576 |
| 2019-12-09 | $20.41 | $20.51 | $19.97 | $20.45 | $20.45 | 156,712 |
| 2019-12-06 | $20.44 | $20.92 | $20.44 | $20.51 | $20.51 | 117,464 |
| 2019-12-05 | $19.72 | $20.30 | $19.50 | $20.27 | $20.27 | 175,803 |
| 2019-12-04 | $19.82 | $20.05 | $19.63 | $19.68 | $19.68 | 139,043 |
| 2019-12-03 | $19.52 | $19.96 | $19.30 | $19.78 | $19.78 | 87,352 |
| 2019-12-02 | $19.60 | $20.07 | $19.60 | $19.81 | $19.81 | 90,779 |
| 2019-11-29 | $19.70 | $19.83 | $19.51 | $19.51 | $19.51 | 48,837 |
| 2019-11-27 | $19.66 | $19.77 | $19.25 | $19.72 | $19.72 | 76,170 |
| 2019-11-26 | $19.63 | $19.79 | $19.33 | $19.58 | $19.58 | 90,681 |
| 2019-11-25 | $18.74 | $19.83 | $18.65 | $19.63 | $19.63 | 104,804 |
| 2019-11-22 | $18.81 | $18.95 | $18.37 | $18.79 | $18.79 | 114,924 |
| 2019-11-21 | $19.01 | $19.01 | $18.59 | $18.71 | $18.71 | 54,118 |
| 2019-11-20 | $19.33 | $19.33 | $18.72 | $18.86 | $18.86 | 111,059 |
| 2019-11-19 | $20.06 | $20.19 | $19.27 | $19.36 | $19.36 | 102,220 |
| 2019-11-18 | $20.66 | $20.68 | $19.96 | $20.18 | $20.18 | 107,934 |
| 2019-11-15 | $21.18 | $21.18 | $20.33 | $20.43 | $20.43 | 106,980 |
| 2019-11-14 | $21.73 | $21.85 | $20.87 | $20.95 | $20.95 | 111,433 |
| 2019-11-13 | $22.15 | $22.31 | $21.03 | $21.61 | $21.61 | 322,880 |
| 2019-11-12 | $24.60 | $24.60 | $20.62 | $21.09 | $21.09 | 342,821 |
| 2019-11-11 | $20.48 | $20.68 | $19.78 | $20.00 | $20.00 | 100,153 |
| 2019-11-08 | $20.67 | $20.86 | $20.48 | $20.74 | $20.74 | 128,520 |
| 2019-11-07 | $20.49 | $20.87 | $20.30 | $20.71 | $20.71 | 141,978 |
| 2019-11-06 | $20.38 | $20.71 | $19.96 | $20.28 | $20.28 | 158,556 |
| 2019-11-05 | $19.96 | $20.62 | $19.84 | $20.45 | $20.45 | 104,563 |
| 2019-11-04 | $19.35 | $20.37 | $19.00 | $19.87 | $19.87 | 135,672 |
| 2019-11-01 | $19.20 | $19.38 | $18.83 | $19.01 | $19.01 | 155,634 |
| 2019-10-31 | $19.04 | $19.20 | $18.65 | $19.06 | $19.06 | 193,017 |
| 2019-10-30 | $18.88 | $19.15 | $18.59 | $19.09 | $19.09 | 115,267 |
| 2019-10-29 | $18.61 | $19.08 | $18.31 | $18.92 | $18.92 | 120,611 |
| 2019-10-28 | $18.26 | $18.90 | $18.26 | $18.73 | $18.73 | 109,308 |
| 2019-10-25 | $17.77 | $18.32 | $17.54 | $18.24 | $18.24 | 73,308 |
| 2019-10-24 | $17.59 | $17.88 | $17.45 | $17.81 | $17.81 | 101,410 |
| 2019-10-23 | $17.17 | $17.64 | $16.92 | $17.61 | $17.61 | 69,176 |
| 2019-10-22 | $17.13 | $17.30 | $16.90 | $17.16 | $17.16 | 86,542 |
| 2019-10-21 | $16.90 | $17.41 | $16.90 | $17.21 | $17.21 | 76,774 |
| 2019-10-18 | $16.34 | $16.70 | $16.20 | $16.66 | $16.66 | 77,059 |
| 2019-10-17 | $16.41 | $16.61 | $16.34 | $16.46 | $16.46 | 61,206 |
| 2019-10-16 | $16.13 | $16.59 | $16.06 | $16.27 | $16.27 | 70,277 |
| 2019-10-15 | $15.93 | $16.44 | $15.77 | $16.16 | $16.16 | 51,042 |
| 2019-10-14 | $15.86 | $15.99 | $15.65 | $15.91 | $15.91 | 71,559 |
| 2019-10-11 | $15.93 | $16.45 | $15.85 | $15.91 | $15.91 | 130,520 |
| 2019-10-10 | $15.57 | $15.75 | $15.46 | $15.61 | $15.61 | 162,700 |
| 2019-10-09 | $15.38 | $15.70 | $15.37 | $15.46 | $15.46 | 172,384 |
| 2019-10-08 | $15.08 | $15.46 | $15.00 | $15.26 | $15.26 | 161,309 |
| 2019-10-07 | $15.45 | $15.64 | $15.05 | $15.32 | $15.32 | 96,173 |
| 2019-10-04 | $15.76 | $16.02 | $15.35 | $15.51 | $15.51 | 60,324 |
| 2019-10-03 | $15.99 | $16.21 | $15.70 | $15.80 | $15.80 | 66,161 |
| 2019-10-02 | $15.78 | $16.18 | $15.49 | $16.13 | $16.13 | 137,004 |
| 2019-10-01 | $16.87 | $17.16 | $15.62 | $15.99 | $15.99 | 239,644 |
| 2019-09-30 | $16.48 | $17.02 | $16.30 | $16.90 | $16.90 | 98,379 |
| 2019-09-27 | $15.86 | $16.51 | $15.86 | $16.46 | $16.46 | 102,527 |
| 2019-09-26 | $15.96 | $16.08 | $15.77 | $15.89 | $15.89 | 36,321 |
| 2019-09-25 | $15.68 | $16.12 | $15.55 | $16.08 | $16.08 | 93,982 |
| 2019-09-24 | $16.01 | $16.13 | $15.57 | $15.69 | $15.69 | 70,940 |
| 2019-09-23 | $16.20 | $16.42 | $15.71 | $15.85 | $15.85 | 132,343 |
| 2019-09-20 | $16.37 | $16.54 | $15.93 | $16.37 | $16.37 | 188,654 |
| 2019-09-19 | $16.41 | $16.80 | $16.19 | $16.40 | $16.40 | 60,635 |
| 2019-09-18 | $16.94 | $17.31 | $16.19 | $16.35 | $16.35 | 161,962 |
| 2019-09-17 | $17.39 | $17.39 | $16.60 | $16.97 | $16.97 | 84,466 |
| 2019-09-16 | $17.22 | $17.89 | $17.11 | $17.55 | $17.55 | 131,889 |
| 2019-09-13 | $17.33 | $17.46 | $17.03 | $17.33 | $17.33 | 68,483 |
| 2019-09-12 | $17.15 | $17.32 | $16.73 | $17.25 | $17.25 | 125,718 |
| 2019-09-11 | $16.38 | $17.18 | $16.32 | $17.12 | $17.12 | 182,069 |
| 2019-09-10 | $15.09 | $16.48 | $15.05 | $16.46 | $16.46 | 207,286 |
| 2019-09-09 | $14.30 | $15.22 | $14.28 | $15.11 | $15.11 | 235,795 |
| 2019-09-06 | $14.05 | $14.36 | $13.86 | $14.31 | $14.31 | 149,307 |
| 2019-09-05 | $13.80 | $14.18 | $13.41 | $13.89 | $13.89 | 291,125 |
| 2019-09-04 | $14.26 | $14.26 | $13.84 | $13.93 | $13.93 | 135,884 |
| 2019-09-03 | $14.34 | $14.38 | $13.68 | $13.86 | $13.86 | 95,362 |
| 2019-08-30 | $15.22 | $15.27 | $14.35 | $14.53 | $14.53 | 79,389 |
| 2019-08-29 | $14.50 | $15.13 | $14.35 | $15.02 | $15.02 | 186,174 |
| 2019-08-28 | $14.06 | $14.48 | $14.04 | $14.35 | $14.35 | 97,927 |
| 2019-08-27 | $14.70 | $14.74 | $14.00 | $14.09 | $14.09 | 195,209 |
| 2019-08-26 | $14.98 | $14.98 | $14.54 | $14.68 | $14.68 | 101,885 |
| 2019-08-23 | $14.95 | $15.15 | $14.42 | $14.78 | $14.78 | 226,339 |
| 2019-08-22 | $15.42 | $15.50 | $14.95 | $15.08 | $15.08 | 87,631 |
| 2019-08-21 | $15.28 | $15.53 | $15.03 | $15.29 | $15.29 | 118,870 |
| 2019-08-20 | $15.27 | $15.34 | $14.96 | $15.19 | $15.19 | 129,222 |
| 2019-08-19 | $15.82 | $15.94 | $15.32 | $15.42 | $15.42 | 131,596 |
| 2019-08-16 | $15.41 | $15.78 | $15.23 | $15.62 | $15.62 | 158,110 |
| 2019-08-15 | $15.01 | $15.40 | $14.78 | $15.25 | $15.25 | 228,400 |
| 2019-08-14 | $15.55 | $15.55 | $14.83 | $15.03 | $15.03 | 100,828 |
| 2019-08-13 | $15.01 | $15.94 | $14.95 | $15.83 | $15.83 | 173,941 |
| 2019-08-12 | $15.64 | $15.89 | $14.57 | $14.97 | $14.97 | 174,139 |
| 2019-08-09 | $15.89 | $16.32 | $15.47 | $15.75 | $15.75 | 141,977 |
| 2019-08-08 | $16.00 | $16.57 | $15.50 | $16.32 | $16.32 | 296,816 |
| 2019-08-07 | $16.62 | $16.99 | $16.56 | $16.75 | $16.75 | 209,060 |
| 2019-08-06 | $17.10 | $17.20 | $16.63 | $16.85 | $16.85 | 78,440 |
| 2019-08-05 | $17.07 | $17.14 | $16.60 | $16.91 | $16.91 | 107,572 |
| 2019-08-02 | $17.64 | $17.64 | $16.92 | $17.41 | $17.41 | 76,556 |
| 2019-08-01 | $17.85 | $18.22 | $17.67 | $17.78 | $17.78 | 141,380 |
| 2019-07-31 | $18.36 | $18.65 | $17.58 | $17.88 | $17.88 | 191,229 |
| 2019-07-30 | $18.11 | $18.39 | $17.75 | $18.26 | $18.26 | 152,538 |
| 2019-07-29 | $18.22 | $18.47 | $18.16 | $18.26 | $18.26 | 141,965 |
| 2019-07-26 | $18.18 | $18.34 | $18.03 | $18.27 | $18.27 | 88,299 |
| 2019-07-25 | $18.59 | $18.59 | $17.89 | $18.11 | $18.11 | 54,133 |
| 2019-07-24 | $18.17 | $18.60 | $17.92 | $18.59 | $18.59 | 146,151 |
| 2019-07-23 | $18.14 | $18.37 | $17.79 | $18.21 | $18.21 | 180,817 |
| 2019-07-22 | $17.88 | $18.13 | $17.88 | $18.05 | $18.05 | 66,163 |
| 2019-07-19 | $17.68 | $18.29 | $17.49 | $17.86 | $17.86 | 91,065 |
| 2019-07-18 | $18.20 | $18.28 | $17.65 | $17.72 | $17.72 | 57,025 |
| 2019-07-17 | $18.40 | $18.47 | $18.09 | $18.19 | $18.19 | 105,013 |
| 2019-07-16 | $18.13 | $18.50 | $17.79 | $18.50 | $18.50 | 121,332 |
| 2019-07-15 | $18.52 | $18.60 | $18.20 | $18.27 | $18.27 | 91,652 |
| 2019-07-12 | $17.96 | $18.74 | $17.96 | $18.55 | $18.55 | 128,536 |
| 2019-07-11 | $18.05 | $18.29 | $17.53 | $17.97 | $17.97 | 115,868 |
| 2019-07-10 | $18.26 | $18.57 | $18.03 | $18.13 | $18.13 | 108,476 |
| 2019-07-09 | $18.60 | $18.71 | $18.18 | $18.26 | $18.26 | 92,118 |
| 2019-07-08 | $19.17 | $19.29 | $18.61 | $18.79 | $18.79 | 124,179 |
| 2019-07-05 | $19.25 | $19.71 | $19.16 | $19.36 | $19.36 | 116,748 |
| 2019-07-03 | $19.96 | $20.05 | $19.10 | $19.45 | $19.45 | 105,357 |
| 2019-07-02 | $20.67 | $20.67 | $19.48 | $19.93 | $19.93 | 157,634 |
| 2019-07-01 | $22.05 | $22.54 | $20.50 | $20.67 | $20.67 | 267,157 |
| 2019-06-28 | $21.20 | $23.57 | $21.10 | $21.41 | $21.41 | 907,397 |
| 2019-06-27 | $17.97 | $18.65 | $17.93 | $18.47 | $18.47 | 152,527 |
| 2019-06-26 | $17.98 | $18.19 | $17.65 | $17.81 | $17.81 | 153,717 |
| 2019-06-25 | $17.70 | $18.33 | $17.53 | $18.03 | $18.03 | 177,680 |
| 2019-06-24 | $17.21 | $18.06 | $16.95 | $17.75 | $17.75 | 127,971 |
| 2019-06-21 | $16.70 | $17.41 | $16.70 | $17.21 | $17.21 | 267,348 |
| 2019-06-20 | $16.68 | $16.96 | $16.59 | $16.70 | $16.70 | 266,555 |
| 2019-06-19 | $16.33 | $16.63 | $16.22 | $16.51 | $16.51 | 164,620 |
| 2019-06-18 | $16.89 | $17.00 | $16.38 | $16.40 | $16.40 | 83,467 |
| 2019-06-17 | $17.15 | $17.35 | $16.60 | $16.66 | $16.66 | 156,512 |
| 2019-06-14 | $18.36 | $18.48 | $16.18 | $17.10 | $17.10 | 244,368 |
| 2019-06-13 | $19.11 | $19.20 | $18.40 | $18.47 | $18.47 | 90,417 |
| 2019-06-12 | $19.21 | $19.21 | $18.84 | $18.98 | $18.98 | 82,115 |
| 2019-06-11 | $18.37 | $19.45 | $18.37 | $19.44 | $19.44 | 233,292 |
| 2019-06-10 | $18.07 | $18.78 | $17.91 | $18.21 | $18.21 | 243,365 |
| 2019-06-07 | $17.56 | $18.14 | $17.48 | $17.82 | $17.82 | 250,024 |
| 2019-06-06 | $17.82 | $17.84 | $17.30 | $17.45 | $17.45 | 144,538 |
| 2019-06-05 | $18.03 | $18.53 | $17.71 | $17.82 | $17.82 | 166,770 |
| 2019-06-04 | $17.57 | $18.13 | $17.57 | $18.06 | $18.06 | 164,990 |
| 2019-06-03 | $17.71 | $18.01 | $17.46 | $17.63 | $17.63 | 207,189 |
| 2019-05-31 | $18.17 | $18.50 | $16.54 | $17.71 | $17.71 | 540,510 |
| 2019-05-30 | $19.18 | $19.52 | $18.82 | $19.00 | $19.00 | 50,898 |
| 2019-05-29 | $18.82 | $19.55 | $18.57 | $19.06 | $19.06 | 150,219 |
| 2019-05-28 | $19.45 | $19.58 | $18.84 | $19.03 | $19.03 | 98,097 |
| 2019-05-24 | $19.13 | $19.78 | $18.96 | $19.32 | $19.32 | 107,470 |
| 2019-05-23 | $19.77 | $19.91 | $18.78 | $18.92 | $18.92 | 152,598 |
| 2019-05-22 | $20.48 | $20.81 | $19.83 | $19.96 | $19.96 | 86,567 |
| 2019-05-21 | $20.43 | $20.94 | $20.31 | $20.59 | $20.59 | 53,781 |
| 2019-05-20 | $19.84 | $20.34 | $19.79 | $20.32 | $20.32 | 42,092 |
| 2019-05-17 | $19.92 | $20.43 | $19.84 | $20.08 | $20.08 | 47,724 |
| 2019-05-16 | $20.54 | $20.65 | $20.01 | $20.15 | $20.15 | 60,068 |
| 2019-05-15 | $20.03 | $20.66 | $19.83 | $20.47 | $20.47 | 89,526 |
| 2019-05-14 | $20.07 | $20.36 | $19.93 | $20.18 | $20.18 | 31,214 |
| 2019-05-13 | $19.80 | $20.21 | $19.70 | $20.07 | $20.07 | 76,728 |
| 2019-05-10 | $19.76 | $20.39 | $19.36 | $20.29 | $20.29 | 73,383 |
| 2019-05-09 | $20.34 | $20.57 | $19.74 | $19.87 | $19.87 | 71,467 |
| 2019-05-08 | $20.58 | $20.85 | $20.23 | $20.55 | $20.55 | 63,123 |
| 2019-05-07 | $21.03 | $21.10 | $20.29 | $20.54 | $20.54 | 84,353 |
| 2019-05-06 | $20.76 | $21.36 | $20.48 | $21.26 | $21.26 | 113,942 |
| 2019-05-03 | $20.55 | $21.19 | $20.47 | $21.08 | $21.08 | 119,770 |
| 2019-05-02 | $20.63 | $20.75 | $20.21 | $20.46 | $20.46 | 39,263 |
| 2019-05-01 | $20.71 | $21.00 | $20.48 | $20.66 | $20.66 | 132,487 |
| 2019-04-30 | $20.98 | $21.10 | $20.53 | $20.66 | $20.66 | 62,553 |
| 2019-04-29 | $20.82 | $21.26 | $20.76 | $21.05 | $21.05 | 51,421 |
| 2019-04-26 | $20.84 | $21.01 | $20.68 | $20.83 | $20.83 | 63,754 |
| 2019-04-25 | $21.42 | $21.48 | $20.29 | $20.67 | $20.67 | 113,385 |
| 2019-04-24 | $20.77 | $21.63 | $20.41 | $21.44 | $21.44 | 182,267 |
| 2019-04-23 | $20.53 | $21.26 | $19.98 | $20.79 | $20.79 | 68,162 |
| 2019-04-22 | $20.59 | $20.83 | $20.34 | $20.48 | $20.48 | 61,181 |
| 2019-04-18 | $20.61 | $20.70 | $20.14 | $20.64 | $20.64 | 105,173 |
| 2019-04-17 | $21.00 | $21.15 | $20.33 | $20.64 | $20.64 | 92,895 |
| 2019-04-16 | $20.10 | $20.95 | $20.00 | $20.89 | $20.89 | 107,309 |
| 2019-04-15 | $20.36 | $20.41 | $19.67 | $20.00 | $20.00 | 71,614 |
| 2019-04-12 | $19.96 | $20.48 | $19.81 | $20.33 | $20.33 | 82,934 |
| 2019-04-11 | $19.80 | $20.10 | $19.65 | $19.78 | $19.78 | 63,237 |
| 2019-04-10 | $19.38 | $19.94 | $19.33 | $19.80 | $19.80 | 85,570 |
| 2019-04-09 | $19.71 | $19.80 | $19.32 | $19.37 | $19.37 | 75,319 |
| 2019-04-08 | $19.61 | $19.96 | $19.42 | $19.94 | $19.94 | 61,088 |
| 2019-04-05 | $19.31 | $19.75 | $19.18 | $19.71 | $19.71 | 76,405 |
| 2019-04-04 | $19.10 | $19.29 | $18.90 | $19.25 | $19.25 | 94,655 |
| 2019-04-03 | $19.62 | $19.79 | $18.96 | $19.07 | $19.07 | 91,109 |
| 2019-04-02 | $18.97 | $19.49 | $18.82 | $19.45 | $19.45 | 75,438 |
| 2019-04-01 | $18.97 | $19.33 | $18.81 | $18.96 | $18.96 | 77,544 |
| 2019-03-29 | $19.06 | $19.19 | $18.70 | $18.87 | $18.87 | 81,880 |
| 2019-03-28 | $18.43 | $19.02 | $18.43 | $19.01 | $19.01 | 58,798 |
| 2019-03-27 | $18.87 | $19.27 | $18.18 | $18.38 | $18.38 | 114,076 |
| 2019-03-26 | $18.67 | $19.14 | $18.25 | $18.85 | $18.85 | 177,534 |
| 2019-03-25 | $18.68 | $18.71 | $18.15 | $18.57 | $18.57 | 121,821 |
| 2019-03-22 | $19.81 | $19.83 | $18.65 | $18.76 | $18.76 | 169,390 |
| 2019-03-21 | $19.25 | $20.11 | $19.25 | $19.98 | $19.98 | 127,010 |
| 2019-03-20 | $20.04 | $20.05 | $19.26 | $19.33 | $19.33 | 181,521 |
| 2019-03-19 | $20.17 | $20.37 | $19.95 | $20.04 | $20.04 | 140,474 |
| 2019-03-18 | $20.36 | $20.36 | $19.81 | $20.06 | $20.06 | 89,798 |
| 2019-03-15 | $20.56 | $20.78 | $20.26 | $20.28 | $20.28 | 184,240 |
| 2019-03-14 | $20.37 | $20.70 | $20.14 | $20.55 | $20.55 | 129,195 |
| 2019-03-13 | $20.16 | $20.57 | $19.79 | $20.40 | $20.40 | 138,874 |
| 2019-03-12 | $20.54 | $20.59 | $19.90 | $20.12 | $20.12 | 79,281 |
| 2019-03-11 | $19.78 | $20.59 | $19.67 | $20.51 | $20.51 | 102,356 |
| 2019-03-08 | $19.41 | $19.80 | $19.36 | $19.73 | $19.73 | 82,664 |
| 2019-03-07 | $19.65 | $19.71 | $19.01 | $19.50 | $19.50 | 99,532 |
| 2019-03-06 | $20.26 | $20.42 | $19.66 | $19.66 | $19.66 | 90,020 |
| 2019-03-05 | $20.26 | $20.35 | $19.70 | $20.27 | $20.27 | 55,827 |
| 2019-03-04 | $21.23 | $21.25 | $20.22 | $20.26 | $20.26 | 105,909 |
| 2019-03-01 | $20.71 | $21.26 | $20.52 | $21.22 | $21.22 | 124,036 |
| 2019-02-28 | $20.73 | $20.74 | $20.17 | $20.69 | $20.69 | 77,723 |
| 2019-02-27 | $20.46 | $21.01 | $20.46 | $20.73 | $20.73 | 64,790 |
| 2019-02-26 | $21.11 | $21.11 | $20.49 | $20.50 | $20.50 | 100,539 |
| 2019-02-25 | $21.09 | $21.44 | $21.05 | $21.05 | $21.05 | 91,261 |
| 2019-02-22 | $20.79 | $20.95 | $20.69 | $20.95 | $20.95 | 82,425 |
| 2019-02-21 | $21.10 | $21.29 | $20.48 | $20.62 | $20.62 | 87,517 |
| 2019-02-20 | $21.90 | $21.90 | $20.85 | $21.17 | $21.17 | 221,483 |
| 2019-02-19 | $21.57 | $22.18 | $21.45 | $21.90 | $21.90 | 114,835 |
| 2019-02-15 | $21.27 | $21.73 | $20.86 | $21.51 | $21.51 | 127,072 |
| 2019-02-14 | $20.30 | $21.45 | $20.22 | $21.09 | $21.09 | 208,398 |
| 2019-02-13 | $19.46 | $20.46 | $19.37 | $20.43 | $20.43 | 199,669 |
| 2019-02-12 | $19.92 | $20.25 | $18.55 | $19.49 | $19.49 | 379,134 |
| 2019-02-11 | $19.49 | $20.14 | $18.36 | $20.00 | $20.00 | 374,418 |
| 2019-02-08 | $19.74 | $20.07 | $19.46 | $20.01 | $20.01 | 131,532 |
| 2019-02-07 | $20.12 | $20.12 | $19.47 | $19.95 | $19.95 | 122,396 |
| 2019-02-06 | $20.26 | $20.54 | $20.13 | $20.24 | $20.24 | 90,697 |
| 2019-02-05 | $19.52 | $20.39 | $19.35 | $20.26 | $20.26 | 100,987 |
| 2019-02-04 | $19.52 | $19.59 | $19.01 | $19.40 | $19.40 | 146,429 |
| 2019-02-01 | $19.99 | $20.20 | $19.58 | $19.63 | $19.63 | 114,206 |
| 2019-01-31 | $20.23 | $20.44 | $19.92 | $20.00 | $20.00 | 111,681 |
| 2019-01-30 | $20.06 | $20.26 | $19.55 | $20.20 | $20.20 | 148,659 |
| 2019-01-29 | $20.02 | $20.34 | $19.89 | $20.02 | $20.02 | 134,347 |
| 2019-01-28 | $20.15 | $20.30 | $19.65 | $20.10 | $20.10 | 233,434 |
| 2019-01-25 | $20.50 | $20.88 | $20.21 | $20.34 | $20.34 | 250,687 |
| 2019-01-24 | $20.12 | $20.34 | $19.98 | $20.31 | $20.31 | 187,636 |
| 2019-01-23 | $20.13 | $20.30 | $19.92 | $20.19 | $20.19 | 67,403 |
| 2019-01-22 | $20.18 | $20.32 | $19.74 | $20.12 | $20.12 | 87,414 |
| 2019-01-18 | $20.26 | $20.50 | $19.95 | $20.14 | $20.14 | 155,200 |
| 2019-01-17 | $20.13 | $20.50 | $19.97 | $20.22 | $20.22 | 224,842 |
| 2019-01-16 | $19.76 | $20.32 | $19.63 | $19.91 | $19.91 | 282,066 |
| 2019-01-15 | $19.68 | $19.88 | $19.20 | $19.80 | $19.80 | 214,774 |
| 2019-01-14 | $19.79 | $20.16 | $19.57 | $19.69 | $19.69 | 157,301 |
| 2019-01-11 | $19.75 | $20.35 | $19.66 | $19.89 | $19.89 | 248,753 |
| 2019-01-10 | $19.60 | $20.00 | $19.44 | $19.76 | $19.76 | 280,139 |
| 2019-01-09 | $20.56 | $21.55 | $20.13 | $20.29 | $20.29 | 327,368 |
| 2019-01-08 | $23.00 | $23.65 | $20.67 | $20.69 | $20.69 | 996,316 |
| 2019-01-07 | $18.20 | $19.39 | $18.00 | $19.13 | $19.13 | 398,975 |
| 2019-01-04 | $16.46 | $18.36 | $16.30 | $18.24 | $18.24 | 250,472 |
| 2019-01-03 | $16.25 | $16.49 | $15.62 | $16.27 | $16.27 | 132,608 |
| 2019-01-02 | $16.41 | $16.98 | $16.00 | $16.32 | $16.32 | 217,954 |
| 2018-12-31 | $16.23 | $16.64 | $15.60 | $16.64 | $16.64 | 110,864 |
| 2018-12-28 | $15.51 | $16.26 | $15.33 | $16.16 | $16.16 | 176,121 |
| 2018-12-27 | $15.89 | $16.08 | $15.14 | $15.46 | $15.46 | 122,391 |
| 2018-12-26 | $15.41 | $16.07 | $15.06 | $16.03 | $16.03 | 105,619 |
| 2018-12-24 | $15.71 | $16.06 | $15.20 | $15.34 | $15.34 | 97,480 |
| 2018-12-21 | $16.26 | $16.55 | $15.52 | $15.90 | $15.90 | 493,226 |
| 2018-12-20 | $16.36 | $16.81 | $16.18 | $16.30 | $16.30 | 131,439 |
| 2018-12-19 | $16.11 | $17.23 | $16.11 | $16.31 | $16.31 | 115,842 |
| 2018-12-18 | $17.36 | $17.37 | $16.07 | $16.09 | $16.09 | 128,684 |
| 2018-12-17 | $18.49 | $18.58 | $17.10 | $17.18 | $17.18 | 239,003 |
| 2018-12-14 | $16.82 | $18.76 | $16.82 | $18.62 | $18.62 | 343,594 |
| 2018-12-13 | $17.45 | $17.85 | $16.67 | $16.87 | $16.87 | 208,143 |
| 2018-12-12 | $17.15 | $17.78 | $16.76 | $17.32 | $17.32 | 138,612 |
| 2018-12-11 | $17.22 | $17.39 | $16.46 | $16.98 | $16.98 | 207,147 |
| 2018-12-10 | $17.25 | $17.53 | $16.63 | $16.95 | $16.95 | 200,787 |
| 2018-12-07 | $17.88 | $18.21 | $17.28 | $17.29 | $17.29 | 94,071 |
| 2018-12-06 | $17.26 | $17.98 | $17.10 | $17.89 | $17.89 | 97,760 |
| 2018-12-04 | $17.91 | $17.95 | $17.29 | $17.47 | $17.47 | 136,513 |
| 2018-12-03 | $18.08 | $18.33 | $17.67 | $17.93 | $17.93 | 110,496 |
| 2018-11-30 | $17.78 | $18.15 | $17.44 | $17.95 | $17.95 | 162,522 |
| 2018-11-29 | $17.57 | $17.96 | $17.32 | $17.85 | $17.85 | 78,749 |
| 2018-11-28 | $17.20 | $17.78 | $16.94 | $17.68 | $17.68 | 86,408 |
| 2018-11-27 | $17.52 | $17.72 | $16.96 | $17.23 | $17.23 | 78,645 |
| 2018-11-26 | $16.87 | $17.75 | $16.87 | $17.68 | $17.68 | 128,213 |
| 2018-11-23 | $16.65 | $17.05 | $16.60 | $16.68 | $16.68 | 33,220 |
| 2018-11-21 | $16.33 | $17.17 | $16.33 | $16.73 | $16.73 | 102,556 |
| 2018-11-20 | $16.56 | $17.05 | $15.98 | $16.32 | $16.32 | 158,077 |
| 2018-11-19 | $17.62 | $17.62 | $16.62 | $16.85 | $16.85 | 150,818 |
| 2018-11-16 | $17.72 | $18.12 | $17.30 | $17.79 | $17.79 | 285,439 |
| 2018-11-15 | $17.45 | $18.11 | $17.06 | $17.92 | $17.92 | 193,722 |
| 2018-11-14 | $17.89 | $18.10 | $17.40 | $17.51 | $17.51 | 159,820 |
| 2018-11-13 | $17.52 | $17.99 | $17.46 | $17.67 | $17.67 | 264,336 |
| 2018-11-12 | $16.37 | $18.97 | $16.37 | $17.38 | $17.38 | 647,782 |
| 2018-11-09 | $14.08 | $18.38 | $12.09 | $17.20 | $17.20 | 2,204,849 |
| 2018-11-08 | $21.87 | $21.93 | $21.56 | $21.78 | $21.78 | 201,965 |
| 2018-11-07 | $21.60 | $21.92 | $21.33 | $21.80 | $21.80 | 98,723 |
| 2018-11-06 | $21.65 | $22.11 | $20.83 | $21.59 | $21.59 | 104,389 |
| 2018-11-05 | $21.36 | $21.77 | $21.15 | $21.72 | $21.72 | 161,763 |
| 2018-11-02 | $21.21 | $21.47 | $20.66 | $21.37 | $21.37 | 185,592 |
| 2018-11-01 | $21.31 | $21.44 | $21.05 | $21.10 | $21.10 | 203,466 |
| 2018-10-31 | $21.97 | $21.97 | $21.17 | $21.18 | $21.18 | 156,194 |
| 2018-10-30 | $20.50 | $21.72 | $20.23 | $21.67 | $21.67 | 109,395 |
| 2018-10-29 | $21.02 | $21.44 | $20.21 | $20.51 | $20.51 | 208,576 |
| 2018-10-26 | $19.45 | $20.78 | $19.30 | $20.68 | $20.68 | 259,947 |
| 2018-10-25 | $19.46 | $20.06 | $19.35 | $19.73 | $19.73 | 79,131 |
| 2018-10-24 | $20.00 | $20.39 | $19.21 | $19.33 | $19.33 | 140,968 |
| 2018-10-23 | $19.31 | $20.21 | $19.02 | $20.02 | $20.02 | 302,303 |
| 2018-10-22 | $19.80 | $20.17 | $19.51 | $19.53 | $19.53 | 124,502 |
| 2018-10-19 | $20.53 | $20.88 | $19.63 | $19.75 | $19.75 | 216,450 |
| 2018-10-18 | $21.30 | $21.39 | $20.50 | $20.52 | $20.52 | 151,624 |
| 2018-10-17 | $21.79 | $21.87 | $21.22 | $21.40 | $21.40 | 172,362 |
| 2018-10-16 | $21.81 | $22.22 | $21.07 | $21.84 | $21.84 | 222,341 |
| 2018-10-15 | $21.61 | $21.83 | $21.45 | $21.61 | $21.61 | 227,260 |
| 2018-10-12 | $21.14 | $21.81 | $21.04 | $21.67 | $21.67 | 325,796 |
| 2018-10-11 | $21.15 | $21.45 | $20.82 | $20.90 | $20.90 | 155,908 |
| 2018-10-10 | $22.11 | $22.11 | $21.26 | $21.30 | $21.30 | 197,150 |
| 2018-10-09 | $22.10 | $22.61 | $21.86 | $22.22 | $22.22 | 185,124 |
| 2018-10-08 | $22.41 | $22.66 | $22.21 | $22.26 | $22.26 | 101,640 |
| 2018-10-05 | $22.53 | $22.63 | $22.09 | $22.44 | $22.44 | 120,117 |
| 2018-10-04 | $22.91 | $22.91 | $22.34 | $22.47 | $22.47 | 74,806 |
| 2018-10-03 | $22.90 | $23.23 | $22.52 | $22.92 | $22.92 | 136,397 |
| 2018-10-02 | $22.41 | $22.91 | $22.16 | $22.82 | $22.82 | 79,501 |
| 2018-10-01 | $23.53 | $23.55 | $22.37 | $22.45 | $22.45 | 93,622 |
| 2018-09-28 | $23.60 | $23.80 | $23.39 | $23.45 | $23.45 | 80,746 |
| 2018-09-27 | $23.63 | $23.92 | $23.47 | $23.68 | $23.68 | 118,296 |
| 2018-09-26 | $23.78 | $24.08 | $23.53 | $23.62 | $23.62 | 120,934 |
| 2018-09-25 | $24.01 | $24.30 | $23.64 | $23.82 | $23.82 | 174,018 |
| 2018-09-24 | $24.90 | $24.90 | $23.96 | $24.01 | $24.01 | 75,314 |
| 2018-09-21 | $25.75 | $25.90 | $24.91 | $24.99 | $24.99 | 213,911 |
| 2018-09-20 | $25.16 | $25.83 | $24.99 | $25.80 | $25.80 | 82,417 |
| 2018-09-19 | $25.41 | $26.02 | $24.64 | $25.11 | $25.11 | 179,068 |
| 2018-09-18 | $25.55 | $25.60 | $25.04 | $25.44 | $25.44 | 144,379 |
| 2018-09-17 | $25.63 | $25.88 | $25.04 | $25.58 | $25.58 | 132,702 |
| 2018-09-14 | $24.97 | $25.86 | $24.97 | $25.59 | $25.59 | 115,738 |
| 2018-09-13 | $24.91 | $25.23 | $24.75 | $25.17 | $25.17 | 104,785 |
| 2018-09-12 | $25.02 | $25.02 | $24.47 | $24.91 | $24.91 | 235,097 |
| 2018-09-11 | $25.70 | $25.86 | $24.97 | $25.03 | $25.03 | 166,065 |
| 2018-09-10 | $24.88 | $26.99 | $24.86 | $25.72 | $25.72 | 152,683 |
| 2018-09-07 | $25.34 | $25.34 | $24.59 | $24.93 | $24.93 | 162,876 |
| 2018-09-06 | $25.85 | $25.85 | $24.96 | $25.38 | $25.38 | 106,668 |
| 2018-09-05 | $26.70 | $26.73 | $25.64 | $25.77 | $25.77 | 199,272 |
| 2018-09-04 | $26.62 | $27.19 | $26.10 | $26.66 | $26.66 | 209,432 |
| 2018-08-31 | $25.76 | $26.60 | $25.51 | $26.54 | $26.54 | 198,754 |
| 2018-08-30 | $26.38 | $26.47 | $25.63 | $25.80 | $25.80 | 115,384 |
| 2018-08-29 | $26.43 | $26.58 | $26.19 | $26.40 | $26.40 | 65,899 |
| 2018-08-28 | $26.47 | $26.65 | $26.05 | $26.44 | $26.44 | 63,370 |
| 2018-08-27 | $26.33 | $26.70 | $26.22 | $26.46 | $26.46 | 130,672 |
| 2018-08-24 | $26.00 | $26.22 | $25.86 | $26.08 | $26.08 | 117,975 |
| 2018-08-23 | $26.09 | $26.18 | $25.73 | $25.92 | $25.92 | 90,254 |
| 2018-08-22 | $26.21 | $26.21 | $25.78 | $26.16 | $26.16 | 162,365 |
| 2018-08-21 | $25.80 | $26.31 | $25.59 | $26.30 | $26.30 | 189,361 |
| 2018-08-20 | $24.75 | $25.81 | $24.56 | $25.79 | $25.79 | 396,868 |
| 2018-08-17 | $24.53 | $24.86 | $24.47 | $24.75 | $24.75 | 188,049 |
| 2018-08-16 | $24.50 | $24.96 | $24.50 | $24.59 | $24.59 | 227,642 |
| 2018-08-15 | $24.44 | $24.88 | $24.36 | $24.54 | $24.54 | 164,834 |
| 2018-08-14 | $24.63 | $24.89 | $24.51 | $24.61 | $24.61 | 200,360 |
| 2018-08-13 | $24.13 | $24.95 | $23.35 | $24.51 | $24.51 | 316,825 |
| 2018-08-10 | $23.44 | $24.87 | $23.19 | $24.04 | $24.04 | 508,045 |
| 2018-08-09 | $20.50 | $23.43 | $19.71 | $23.43 | $23.43 | 758,628 |
| 2018-08-08 | $21.73 | $22.21 | $21.46 | $21.90 | $21.90 | 252,926 |
| 2018-08-07 | $21.67 | $22.09 | $21.66 | $21.74 | $21.74 | 94,559 |
| 2018-08-06 | $21.40 | $21.84 | $21.06 | $21.62 | $21.62 | 127,741 |
| 2018-08-03 | $21.19 | $21.49 | $20.74 | $21.44 | $21.44 | 129,424 |
| 2018-08-02 | $21.40 | $21.57 | $21.00 | $21.12 | $21.12 | 158,981 |
| 2018-08-01 | $21.66 | $21.74 | $21.19 | $21.45 | $21.45 | 185,846 |
| 2018-07-31 | $21.58 | $21.88 | $21.45 | $21.60 | $21.60 | 188,749 |
| 2018-07-30 | $21.54 | $22.25 | $21.43 | $21.50 | $21.50 | 154,806 |
| 2018-07-27 | $20.96 | $21.60 | $20.95 | $21.53 | $21.53 | 89,698 |
| 2018-07-26 | $20.76 | $21.25 | $20.76 | $20.99 | $20.99 | 85,588 |
| 2018-07-25 | $20.98 | $20.98 | $20.23 | $20.77 | $20.77 | 115,192 |
| 2018-07-24 | $21.66 | $22.17 | $20.92 | $21.08 | $21.08 | 119,452 |
| 2018-07-23 | $20.70 | $21.61 | $20.55 | $21.59 | $21.59 | 202,908 |
| 2018-07-20 | $20.89 | $20.93 | $20.59 | $20.71 | $20.71 | 121,906 |
| 2018-07-19 | $20.57 | $20.97 | $20.45 | $20.94 | $20.94 | 135,482 |
| 2018-07-18 | $19.88 | $20.60 | $19.75 | $20.57 | $20.57 | 180,208 |
| 2018-07-17 | $19.79 | $20.26 | $19.79 | $19.89 | $19.89 | 124,863 |
| 2018-07-16 | $19.35 | $19.89 | $18.97 | $19.84 | $19.84 | 176,958 |
| 2018-07-13 | $19.69 | $20.09 | $19.33 | $19.35 | $19.35 | 157,480 |
| 2018-07-12 | $20.21 | $20.28 | $19.62 | $19.85 | $19.85 | 154,512 |
| 2018-07-11 | $20.88 | $21.10 | $20.08 | $20.10 | $20.10 | 172,561 |
| 2018-07-10 | $20.81 | $21.18 | $20.41 | $20.99 | $20.99 | 236,596 |
| 2018-07-09 | $19.80 | $20.87 | $19.80 | $20.79 | $20.79 | 224,579 |
| 2018-07-06 | $20.22 | $20.53 | $19.76 | $19.80 | $19.80 | 197,059 |
| 2018-07-05 | $19.34 | $20.25 | $19.34 | $20.23 | $20.23 | 206,879 |
| 2018-07-03 | $19.00 | $19.31 | $18.73 | $19.26 | $19.26 | 132,079 |
| 2018-07-02 | $18.65 | $18.96 | $18.11 | $18.95 | $18.95 | 227,445 |
| 2018-06-29 | $18.90 | $18.94 | $18.44 | $18.71 | $18.71 | 306,133 |
| 2018-06-28 | $18.83 | $19.18 | $18.58 | $18.91 | $18.91 | 185,773 |
| 2018-06-27 | $19.04 | $19.12 | $18.70 | $18.87 | $18.87 | 167,409 |
| 2018-06-26 | $18.64 | $19.08 | $18.27 | $19.02 | $19.02 | 339,116 |
| 2018-06-25 | $19.00 | $19.06 | $18.09 | $18.64 | $18.64 | 363,417 |
| 2018-06-22 | $19.31 | $19.34 | $19.03 | $19.08 | $19.08 | 317,765 |
| 2018-06-21 | $19.90 | $20.00 | $19.22 | $19.23 | $19.23 | 373,988 |
| 2018-06-20 | $20.09 | $20.31 | $19.35 | $20.00 | $20.00 | 227,405 |
| 2018-06-19 | $19.02 | $20.39 | $18.92 | $19.81 | $19.81 | 451,387 |
| 2018-06-18 | $19.15 | $19.20 | $18.69 | $19.00 | $19.00 | 525,574 |
| 2018-06-15 | $19.50 | $19.80 | $18.85 | $19.20 | $19.20 | 772,886 |
| 2018-06-14 | $19.75 | $20.72 | $18.69 | $20.02 | $20.02 | 1,099,246 |
| 2018-06-13 | $21.31 | $21.50 | $20.14 | $20.66 | $20.66 | 515,599 |
| 2018-06-12 | $22.07 | $22.09 | $21.30 | $21.40 | $21.40 | 533,747 |
| 2018-06-11 | $21.92 | $22.60 | $21.92 | $22.05 | $22.05 | 94,603 |
| 2018-06-08 | $21.52 | $21.97 | $21.45 | $21.94 | $21.94 | 96,496 |
| 2018-06-07 | $21.94 | $22.03 | $21.43 | $21.57 | $21.57 | 227,137 |
| 2018-06-06 | $22.17 | $22.28 | $21.81 | $21.93 | $21.93 | 89,990 |
| 2018-06-05 | $21.92 | $22.11 | $21.84 | $22.10 | $22.10 | 196,784 |
| 2018-06-04 | $22.15 | $22.27 | $21.93 | $22.01 | $22.01 | 162,306 |
| 2018-06-01 | $21.58 | $22.31 | $21.58 | $22.07 | $22.07 | 197,859 |
| 2018-05-31 | $21.56 | $21.56 | $21.06 | $21.45 | $21.45 | 224,056 |
| 2018-05-30 | $20.98 | $21.77 | $20.95 | $21.52 | $21.52 | 227,421 |
| 2018-05-29 | $21.17 | $21.91 | $20.76 | $20.96 | $20.96 | 252,260 |
| 2018-05-25 | $21.37 | $21.53 | $21.19 | $21.30 | $21.30 | 257,116 |
| 2018-05-24 | $21.44 | $21.59 | $21.33 | $21.40 | $21.40 | 178,842 |
| 2018-05-23 | $21.40 | $21.56 | $21.08 | $21.43 | $21.43 | 467,395 |
| 2018-05-22 | $21.78 | $22.20 | $21.23 | $21.46 | $21.46 | 406,731 |
| 2018-05-21 | $21.68 | $22.00 | $21.44 | $21.67 | $21.67 | 128,067 |
| 2018-05-18 | $21.87 | $21.91 | $21.48 | $21.61 | $21.61 | 162,498 |
| 2018-05-17 | $21.90 | $22.12 | $21.46 | $21.75 | $21.75 | 167,797 |
| 2018-05-16 | $21.40 | $22.22 | $21.40 | $21.91 | $21.91 | 133,600 |
| 2018-05-15 | $21.39 | $21.74 | $21.28 | $21.38 | $21.38 | 58,752 |
| 2018-05-14 | $21.31 | $21.61 | $21.23 | $21.48 | $21.48 | 73,717 |
| 2018-05-11 | $21.22 | $21.49 | $21.18 | $21.28 | $21.28 | 63,450 |
| 2018-05-10 | $21.30 | $21.30 | $21.07 | $21.23 | $21.23 | 105,191 |
| 2018-05-09 | $21.14 | $21.40 | $21.06 | $21.19 | $21.19 | 168,519 |
| 2018-05-08 | $21.25 | $21.40 | $21.08 | $21.11 | $21.11 | 239,551 |
| 2018-05-07 | $20.81 | $21.33 | $20.75 | $21.26 | $21.26 | 117,495 |
| 2018-05-04 | $20.23 | $20.92 | $20.11 | $20.77 | $20.77 | 153,217 |
| 2018-05-03 | $20.06 | $21.00 | $19.81 | $20.29 | $20.29 | 293,968 |
| 2018-05-02 | $19.21 | $20.35 | $19.04 | $20.16 | $20.16 | 227,135 |
| 2018-05-01 | $18.97 | $19.26 | $18.53 | $19.24 | $19.24 | 141,880 |
| 2018-04-30 | $19.43 | $19.52 | $18.96 | $19.04 | $19.04 | 110,067 |
| 2018-04-27 | $19.30 | $19.41 | $19.06 | $19.40 | $19.40 | 82,346 |
| 2018-04-26 | $18.92 | $19.24 | $18.63 | $19.24 | $19.24 | 137,273 |
| 2018-04-25 | $18.94 | $19.98 | $18.64 | $18.88 | $18.88 | 97,304 |
| 2018-04-24 | $20.06 | $20.06 | $19.02 | $19.12 | $19.12 | 164,889 |
| 2018-04-23 | $21.06 | $21.15 | $19.77 | $19.98 | $19.98 | 156,928 |
| 2018-04-20 | $21.51 | $21.72 | $21.03 | $21.05 | $21.05 | 90,971 |
| 2018-04-19 | $22.12 | $22.24 | $21.51 | $21.62 | $21.62 | 72,110 |
| 2018-04-18 | $22.26 | $22.50 | $22.05 | $22.13 | $22.13 | 81,964 |
| 2018-04-17 | $22.21 | $22.63 | $22.08 | $22.15 | $22.15 | 188,919 |
| 2018-04-16 | $22.25 | $22.42 | $22.00 | $22.09 | $22.09 | 212,611 |
| 2018-04-13 | $22.07 | $22.57 | $21.98 | $22.15 | $22.15 | 85,521 |
| 2018-04-12 | $21.90 | $22.12 | $21.75 | $22.01 | $22.01 | 79,600 |
| 2018-04-11 | $21.99 | $22.35 | $21.54 | $21.80 | $21.80 | 73,704 |
| 2018-04-10 | $21.96 | $22.36 | $21.79 | $22.08 | $22.08 | 74,222 |
| 2018-04-09 | $22.02 | $22.30 | $20.91 | $21.76 | $21.76 | 154,079 |
| 2018-04-06 | $21.93 | $22.51 | $21.36 | $21.91 | $21.91 | 119,983 |
| 2018-04-05 | $21.95 | $22.45 | $21.85 | $22.10 | $22.10 | 77,653 |
| 2018-04-04 | $20.75 | $21.97 | $20.62 | $21.86 | $21.86 | 247,721 |
| 2018-04-03 | $21.09 | $21.35 | $20.84 | $21.02 | $21.02 | 165,023 |
| 2018-04-02 | $21.38 | $21.51 | $20.83 | $20.97 | $20.97 | 127,486 |
| 2018-03-29 | $21.28 | $21.80 | $21.07 | $21.43 | $21.43 | 122,517 |
| 2018-03-28 | $21.46 | $21.71 | $21.06 | $21.16 | $21.16 | 76,926 |
| 2018-03-27 | $21.73 | $21.89 | $21.40 | $21.48 | $21.48 | 94,529 |
| 2018-03-26 | $21.50 | $21.66 | $21.25 | $21.64 | $21.64 | 118,577 |
| 2018-03-23 | $21.68 | $21.83 | $21.08 | $21.19 | $21.19 | 136,573 |
| 2018-03-22 | $21.97 | $22.29 | $21.50 | $21.50 | $21.50 | 92,786 |
| 2018-03-21 | $22.00 | $22.60 | $21.83 | $22.09 | $22.09 | 82,336 |
| 2018-03-20 | $22.76 | $23.03 | $21.76 | $21.83 | $21.83 | 108,073 |
| 2018-03-19 | $23.34 | $23.34 | $22.53 | $22.75 | $22.75 | 155,978 |
| 2018-03-16 | $22.68 | $23.48 | $22.68 | $23.38 | $23.38 | 349,607 |
| 2018-03-15 | $22.73 | $22.94 | $22.39 | $22.69 | $22.69 | 168,627 |
| 2018-03-14 | $23.07 | $23.25 | $22.65 | $22.71 | $22.71 | 168,178 |
| 2018-03-13 | $22.00 | $23.04 | $22.00 | $22.96 | $22.96 | 326,645 |
| 2018-03-12 | $21.75 | $22.19 | $21.72 | $21.93 | $21.93 | 174,281 |
| 2018-03-09 | $21.32 | $21.77 | $21.03 | $21.71 | $21.71 | 135,673 |
| 2018-03-08 | $21.09 | $21.42 | $20.93 | $21.18 | $21.18 | 116,554 |
| 2018-03-07 | $20.62 | $21.14 | $20.62 | $21.01 | $21.01 | 293,219 |
| 2018-03-06 | $20.79 | $21.02 | $20.41 | $20.79 | $20.79 | 141,103 |
| 2018-03-05 | $20.53 | $21.08 | $20.53 | $20.75 | $20.75 | 171,766 |
| 2018-03-02 | $20.35 | $20.99 | $20.24 | $20.73 | $20.73 | 144,831 |
| 2018-03-01 | $20.37 | $20.94 | $20.11 | $20.52 | $20.52 | 163,848 |
| 2018-02-28 | $20.95 | $21.37 | $20.32 | $20.38 | $20.38 | 165,085 |
| 2018-02-27 | $21.41 | $21.41 | $20.80 | $20.94 | $20.94 | 246,583 |
| 2018-02-26 | $22.01 | $22.09 | $21.36 | $21.40 | $21.40 | 117,697 |
| 2018-02-23 | $21.98 | $22.14 | $21.75 | $22.00 | $22.00 | 140,148 |
| 2018-02-22 | $22.30 | $22.45 | $21.70 | $21.78 | $21.78 | 209,405 |
| 2018-02-21 | $22.61 | $23.10 | $22.26 | $22.31 | $22.31 | 98,487 |
| 2018-02-20 | $22.74 | $23.05 | $22.41 | $22.73 | $22.73 | 102,580 |
| 2018-02-16 | $23.86 | $24.10 | $22.94 | $22.96 | $22.96 | 158,743 |
| 2018-02-15 | $24.64 | $24.64 | $23.20 | $23.90 | $23.90 | 231,713 |
| 2018-02-14 | $22.74 | $24.70 | $22.65 | $24.59 | $24.59 | 429,295 |
| 2018-02-13 | $21.34 | $22.63 | $21.17 | $22.60 | $22.60 | 547,634 |
| 2018-02-12 | $22.04 | $22.27 | $20.73 | $21.45 | $21.45 | 500,322 |
| 2018-02-09 | $23.14 | $24.20 | $20.94 | $22.01 | $22.01 | 1,342,479 |
| 2018-02-08 | $25.53 | $25.53 | $24.45 | $24.51 | $24.51 | 193,763 |
| 2018-02-07 | $25.46 | $26.35 | $25.35 | $25.42 | $25.42 | 171,931 |
| 2018-02-06 | $24.66 | $25.61 | $24.66 | $25.48 | $25.48 | 203,735 |
| 2018-02-05 | $25.33 | $25.62 | $25.02 | $25.05 | $25.05 | 149,334 |
| 2018-02-02 | $26.43 | $27.27 | $25.18 | $25.46 | $25.46 | 142,368 |
| 2018-02-01 | $26.87 | $27.45 | $26.38 | $26.56 | $26.56 | 121,624 |
| 2018-01-31 | $27.43 | $27.67 | $27.00 | $27.22 | $27.22 | 96,936 |
| 2018-01-30 | $27.28 | $27.81 | $27.09 | $27.33 | $27.33 | 120,610 |
| 2018-01-29 | $27.69 | $27.75 | $27.03 | $27.48 | $27.48 | 169,616 |
| 2018-01-26 | $27.95 | $28.10 | $27.38 | $27.70 | $27.70 | 135,431 |
| 2018-01-25 | $28.03 | $28.11 | $27.49 | $27.77 | $27.77 | 105,330 |
| 2018-01-24 | $28.24 | $28.52 | $27.95 | $27.95 | $27.95 | 86,736 |
| 2018-01-23 | $28.08 | $28.38 | $27.72 | $28.20 | $28.20 | 130,983 |
| 2018-01-22 | $28.10 | $28.17 | $27.62 | $28.15 | $28.15 | 66,567 |
| 2018-01-19 | $28.09 | $28.42 | $27.80 | $28.14 | $28.14 | 79,219 |
| 2018-01-18 | $28.61 | $28.98 | $28.08 | $28.09 | $28.09 | 69,778 |
| 2018-01-17 | $28.06 | $28.70 | $27.81 | $28.62 | $28.62 | 85,554 |
| 2018-01-16 | $28.32 | $28.64 | $27.79 | $27.92 | $27.92 | 95,062 |
| 2018-01-12 | $27.96 | $28.40 | $27.73 | $28.15 | $28.15 | 87,926 |
| 2018-01-11 | $27.55 | $27.98 | $27.48 | $27.93 | $27.93 | 86,491 |
| 2018-01-10 | $27.94 | $27.94 | $27.32 | $27.48 | $27.48 | 225,561 |
| 2018-01-09 | $28.28 | $28.38 | $27.95 | $28.05 | $28.05 | 175,876 |
| 2018-01-08 | $27.98 | $28.42 | $27.49 | $28.27 | $28.27 | 158,459 |
| 2018-01-05 | $27.85 | $28.14 | $27.36 | $28.01 | $28.01 | 135,133 |
| 2018-01-04 | $27.66 | $27.96 | $27.19 | $27.72 | $27.72 | 148,158 |
| 2018-01-03 | $26.55 | $27.72 | $26.13 | $27.55 | $27.55 | 412,707 |
| 2018-01-02 | $24.97 | $26.80 | $24.85 | $26.55 | $26.55 | 345,164 |
| 2017-12-29 | $25.51 | $25.66 | $24.96 | $24.99 | $24.99 | 102,569 |
| 2017-12-28 | $24.98 | $25.43 | $24.98 | $25.41 | $25.41 | 73,948 |
| 2017-12-27 | $24.98 | $25.07 | $24.85 | $24.95 | $24.95 | 54,685 |
| 2017-12-26 | $24.85 | $25.06 | $24.84 | $24.98 | $24.98 | 63,243 |
| 2017-12-22 | $24.94 | $24.94 | $24.49 | $24.84 | $24.84 | 91,973 |
| 2017-12-21 | $24.99 | $25.24 | $24.63 | $24.93 | $24.93 | 59,541 |
| 2017-12-20 | $24.73 | $25.14 | $24.42 | $24.94 | $24.94 | 77,704 |
| 2017-12-19 | $25.31 | $25.33 | $24.52 | $24.56 | $24.56 | 107,489 |
| 2017-12-18 | $25.05 | $25.80 | $24.99 | $25.27 | $25.27 | 152,232 |
| 2017-12-15 | $24.46 | $25.24 | $24.46 | $24.94 | $24.94 | 248,988 |
| 2017-12-14 | $24.52 | $24.88 | $24.37 | $24.46 | $24.46 | 199,460 |
| 2017-12-13 | $24.20 | $24.80 | $24.20 | $24.49 | $24.49 | 152,900 |
| 2017-12-12 | $24.32 | $24.72 | $24.07 | $24.12 | $24.12 | 100,606 |
| 2017-12-11 | $24.42 | $24.57 | $23.92 | $24.28 | $24.28 | 174,169 |
| 2017-12-08 | $24.74 | $24.97 | $24.44 | $24.48 | $24.48 | 206,562 |
| 2017-12-07 | $24.48 | $24.63 | $24.33 | $24.51 | $24.51 | 190,141 |
| 2017-12-06 | $24.65 | $25.07 | $23.98 | $24.50 | $24.50 | 220,468 |
| 2017-12-05 | $24.84 | $25.08 | $24.44 | $24.74 | $24.74 | 222,436 |
| 2017-12-04 | $25.58 | $25.65 | $24.81 | $24.83 | $24.83 | 135,692 |
| 2017-12-01 | $26.06 | $26.11 | $24.68 | $25.38 | $25.38 | 211,235 |
| 2017-11-30 | $26.05 | $26.38 | $25.82 | $26.06 | $26.06 | 242,777 |
| 2017-11-29 | $25.39 | $26.00 | $25.06 | $25.98 | $25.98 | 244,436 |
| 2017-11-28 | $25.25 | $25.51 | $24.41 | $25.40 | $25.40 | 166,380 |
| 2017-11-27 | $24.44 | $25.45 | $24.44 | $25.20 | $25.20 | 299,881 |
| 2017-11-24 | $24.77 | $24.77 | $24.36 | $24.45 | $24.45 | 44,821 |
| 2017-11-22 | $24.87 | $24.88 | $24.22 | $24.76 | $24.76 | 131,721 |
| 2017-11-21 | $25.26 | $25.38 | $24.69 | $24.84 | $24.84 | 169,643 |
| 2017-11-20 | $25.34 | $25.71 | $25.07 | $25.21 | $25.21 | 183,917 |
| 2017-11-17 | $25.03 | $25.39 | $24.50 | $25.29 | $25.29 | 143,828 |
| 2017-11-16 | $25.31 | $25.40 | $24.55 | $25.17 | $25.17 | 166,906 |
| 2017-11-15 | $25.31 | $25.54 | $24.87 | $25.18 | $25.18 | 149,430 |
| 2017-11-14 | $24.90 | $25.55 | $24.27 | $25.51 | $25.51 | 185,352 |
| 2017-11-13 | $25.50 | $25.66 | $24.87 | $25.05 | $25.05 | 291,372 |
| 2017-11-10 | $25.73 | $26.17 | $24.37 | $25.50 | $25.50 | 329,446 |
| 2017-11-09 | $26.00 | $26.61 | $25.15 | $25.92 | $25.92 | 298,772 |
| 2017-11-08 | $26.12 | $26.48 | $25.31 | $26.20 | $26.20 | 273,867 |
| 2017-11-07 | $26.91 | $27.08 | $26.05 | $26.13 | $26.13 | 188,893 |
| 2017-11-06 | $26.93 | $27.34 | $26.76 | $26.83 | $26.83 | 68,404 |
| 2017-11-03 | $27.57 | $27.65 | $26.84 | $26.99 | $26.99 | 141,235 |
| 2017-11-02 | $27.96 | $28.11 | $27.52 | $27.56 | $27.56 | 127,071 |
| 2017-11-01 | $29.00 | $29.14 | $27.89 | $28.09 | $28.09 | 284,908 |
| 2017-10-31 | $29.28 | $29.37 | $28.72 | $28.91 | $28.91 | 188,178 |
| 2017-10-30 | $28.99 | $29.37 | $28.60 | $29.07 | $29.07 | 104,520 |
| 2017-10-27 | $28.64 | $29.11 | $27.98 | $29.07 | $29.07 | 130,799 |
| 2017-10-26 | $28.82 | $29.08 | $25.83 | $28.65 | $28.65 | 44,086 |
| 2017-10-25 | $29.05 | $29.61 | $28.36 | $28.75 | $28.75 | 91,142 |
| 2017-10-24 | $29.67 | $29.98 | $28.94 | $29.06 | $29.06 | 174,620 |
| 2017-10-23 | $29.74 | $29.75 | $29.36 | $29.61 | $29.61 | 48,523 |
| 2017-10-20 | $29.43 | $29.78 | $29.40 | $29.73 | $29.73 | 54,086 |
| 2017-10-19 | $29.65 | $29.65 | $28.96 | $29.15 | $29.15 | 94,452 |
| 2017-10-18 | $29.84 | $29.96 | $29.39 | $29.69 | $29.69 | 40,710 |
| 2017-10-17 | $28.91 | $30.16 | $28.91 | $29.79 | $29.79 | 232,823 |
| 2017-10-16 | $29.56 | $29.56 | $28.60 | $28.99 | $28.99 | 115,678 |
| 2017-10-13 | $29.79 | $29.99 | $29.37 | $29.49 | $29.49 | 90,883 |
| 2017-10-12 | $29.39 | $29.80 | $29.10 | $29.75 | $29.75 | 89,489 |
| 2017-10-11 | $28.98 | $29.44 | $28.91 | $29.39 | $29.39 | 83,835 |
| 2017-10-10 | $29.35 | $29.63 | $28.83 | $28.92 | $28.92 | 75,907 |
| 2017-10-09 | $29.25 | $29.40 | $28.89 | $29.30 | $29.30 | 69,654 |
| 2017-10-06 | $29.04 | $29.39 | $28.93 | $29.24 | $29.24 | 63,262 |
| 2017-10-05 | $28.83 | $29.20 | $28.68 | $29.11 | $29.11 | 59,029 |
| 2017-10-04 | $28.31 | $28.95 | $28.31 | $28.69 | $28.69 | 131,666 |
| 2017-10-03 | $28.69 | $28.84 | $28.45 | $28.77 | $28.77 | 78,340 |
| 2017-10-02 | $29.47 | $29.55 | $28.40 | $28.60 | $28.60 | 171,846 |
| 2017-09-29 | $29.15 | $29.67 | $28.87 | $29.46 | $29.46 | 97,492 |
| 2017-09-28 | $28.63 | $29.57 | $28.63 | $29.23 | $29.23 | 114,745 |
| 2017-09-27 | $29.63 | $29.88 | $28.14 | $28.63 | $28.63 | 161,009 |
| 2017-09-26 | $28.59 | $29.66 | $28.46 | $29.42 | $29.42 | 165,315 |
| 2017-09-25 | $27.99 | $28.47 | $27.92 | $28.45 | $28.45 | 77,602 |
| 2017-09-22 | $27.64 | $28.13 | $27.63 | $28.01 | $28.01 | 47,911 |
| 2017-09-21 | $27.56 | $27.74 | $27.45 | $27.65 | $27.65 | 34,861 |
| 2017-09-20 | $27.55 | $27.88 | $27.53 | $27.55 | $27.55 | 55,232 |
| 2017-09-19 | $27.35 | $27.77 | $27.27 | $27.59 | $27.59 | 91,561 |
| 2017-09-18 | $27.18 | $27.38 | $27.08 | $27.21 | $27.21 | 95,402 |
| 2017-09-15 | $27.28 | $27.50 | $26.88 | $27.05 | $27.05 | 198,606 |
| 2017-09-14 | $26.82 | $27.51 | $26.82 | $27.31 | $27.31 | 106,005 |
| 2017-09-13 | $26.59 | $26.95 | $26.59 | $26.92 | $26.92 | 71,086 |
| 2017-09-12 | $26.38 | $26.75 | $26.16 | $26.60 | $26.60 | 54,325 |
| 2017-09-11 | $26.44 | $26.73 | $25.90 | $26.34 | $26.34 | 90,740 |
| 2017-09-08 | $26.49 | $26.49 | $26.06 | $26.28 | $26.28 | 73,699 |
| 2017-09-07 | $26.49 | $26.62 | $26.20 | $26.45 | $26.45 | 62,900 |
| 2017-09-06 | $26.36 | $26.63 | $25.98 | $26.48 | $26.48 | 84,287 |
| 2017-09-05 | $26.99 | $27.00 | $26.06 | $26.30 | $26.30 | 85,416 |
| 2017-09-01 | $26.33 | $27.12 | $26.07 | $27.09 | $27.09 | 102,157 |
| 2017-08-31 | $25.82 | $26.53 | $25.82 | $26.27 | $26.27 | 75,848 |
| 2017-08-30 | $25.88 | $26.26 | $25.64 | $25.70 | $25.70 | 60,012 |
| 2017-08-29 | $25.39 | $25.83 | $25.26 | $25.82 | $25.82 | 75,409 |
| 2017-08-28 | $26.11 | $26.11 | $25.39 | $25.48 | $25.48 | 74,860 |
| 2017-08-25 | $26.09 | $26.10 | $25.89 | $26.09 | $26.09 | 75,702 |
| 2017-08-24 | $25.89 | $26.18 | $25.88 | $25.99 | $25.99 | 63,603 |
| 2017-08-23 | $25.57 | $25.92 | $25.57 | $25.84 | $25.84 | 82,055 |
| 2017-08-22 | $25.15 | $25.76 | $25.15 | $25.70 | $25.70 | 90,061 |
| 2017-08-21 | $24.65 | $25.14 | $24.46 | $25.05 | $25.05 | 75,085 |
| 2017-08-18 | $24.66 | $24.77 | $24.24 | $24.74 | $24.74 | 124,147 |
| 2017-08-17 | $25.14 | $25.69 | $24.75 | $24.90 | $24.90 | 118,383 |
| 2017-08-16 | $25.13 | $25.65 | $25.02 | $25.35 | $25.35 | 127,130 |
| 2017-08-15 | $27.52 | $27.52 | $25.00 | $25.14 | $25.14 | 240,409 |
| 2017-08-14 | $27.05 | $27.44 | $26.73 | $27.37 | $27.37 | 70,031 |
| 2017-08-11 | $27.27 | $27.55 | $26.76 | $26.92 | $26.92 | 75,029 |
| 2017-08-10 | $27.53 | $27.55 | $26.51 | $27.18 | $27.18 | 167,370 |
| 2017-08-09 | $25.39 | $28.40 | $25.00 | $27.52 | $27.52 | 224,009 |
| 2017-08-08 | $25.84 | $26.24 | $25.43 | $25.92 | $25.92 | 154,872 |
| 2017-08-07 | $26.29 | $26.64 | $25.80 | $25.94 | $25.94 | 124,966 |
| 2017-08-04 | $26.59 | $26.61 | $26.18 | $26.28 | $26.28 | 99,109 |
| 2017-08-03 | $27.07 | $27.21 | $26.43 | $26.58 | $26.58 | 66,348 |
| 2017-08-02 | $27.56 | $28.03 | $26.90 | $26.96 | $26.96 | 139,735 |
| 2017-08-01 | $27.97 | $27.97 | $27.39 | $27.71 | $27.71 | 114,953 |
| 2017-07-31 | $27.75 | $28.05 | $27.36 | $27.97 | $27.97 | 62,933 |
| 2017-07-28 | $27.81 | $27.88 | $27.42 | $27.73 | $27.73 | 57,628 |
| 2017-07-27 | $28.33 | $28.37 | $27.65 | $27.93 | $27.93 | 72,613 |
| 2017-07-26 | $28.03 | $28.34 | $27.86 | $28.27 | $28.27 | 71,473 |
| 2017-07-25 | $28.12 | $28.36 | $27.92 | $27.99 | $27.99 | 100,065 |
| 2017-07-24 | $27.67 | $28.27 | $27.50 | $28.02 | $28.02 | 105,848 |
| 2017-07-21 | $28.26 | $28.41 | $27.59 | $27.68 | $27.68 | 144,403 |
| 2017-07-20 | $28.29 | $28.72 | $28.01 | $28.15 | $28.15 | 74,753 |
| 2017-07-19 | $28.40 | $28.72 | $28.10 | $28.26 | $28.26 | 98,112 |
| 2017-07-18 | $28.29 | $28.50 | $27.80 | $28.37 | $28.37 | 151,684 |
| 2017-07-17 | $28.05 | $28.46 | $27.97 | $28.23 | $28.23 | 132,601 |
| 2017-07-14 | $27.60 | $28.18 | $27.59 | $28.07 | $28.07 | 75,000 |
| 2017-07-13 | $27.56 | $27.70 | $27.27 | $27.69 | $27.69 | 45,198 |
| 2017-07-12 | $27.59 | $27.87 | $27.25 | $27.46 | $27.46 | 96,861 |
| 2017-07-11 | $27.36 | $27.69 | $27.15 | $27.26 | $27.26 | 124,488 |
| 2017-07-10 | $27.74 | $27.77 | $27.25 | $27.40 | $27.40 | 113,705 |
| 2017-07-07 | $26.53 | $28.00 | $26.33 | $27.84 | $27.84 | 187,228 |
| 2017-07-06 | $27.03 | $27.69 | $26.86 | $26.94 | $26.94 | 255,945 |
| 2017-07-05 | $28.19 | $28.25 | $26.87 | $27.26 | $27.26 | 234,078 |
| 2017-07-03 | $28.33 | $28.50 | $28.12 | $28.20 | $28.20 | 58,589 |
| 2017-06-30 | $28.43 | $28.67 | $28.13 | $28.24 | $28.24 | 112,257 |
| 2017-06-29 | $28.23 | $28.59 | $27.12 | $28.34 | $28.34 | 211,305 |
| 2017-06-28 | $28.13 | $28.93 | $27.79 | $28.25 | $28.25 | 152,111 |
| 2017-06-27 | $28.21 | $28.21 | $27.36 | $27.86 | $27.86 | 143,898 |
| 2017-06-26 | $28.39 | $28.75 | $28.07 | $28.18 | $28.18 | 179,593 |
| 2017-06-23 | $28.34 | $28.57 | $27.80 | $28.32 | $28.32 | 175,102 |
| 2017-06-22 | $27.53 | $28.34 | $27.53 | $28.32 | $28.32 | 116,890 |
| 2017-06-21 | $27.50 | $27.70 | $27.22 | $27.50 | $27.50 | 91,141 |
| 2017-06-20 | $27.15 | $27.73 | $26.93 | $27.40 | $27.40 | 126,461 |
| 2017-06-19 | $27.25 | $27.56 | $26.95 | $27.25 | $27.25 | 136,001 |
| 2017-06-16 | $26.52 | $27.08 | $26.31 | $27.06 | $27.06 | 335,372 |
| 2017-06-15 | $27.75 | $27.75 | $25.39 | $26.72 | $26.72 | 502,389 |
| 2017-06-14 | $27.00 | $29.50 | $27.00 | $28.10 | $28.10 | 594,049 |
| 2017-06-13 | $28.38 | $28.75 | $28.12 | $28.50 | $28.50 | 186,031 |
| 2017-06-12 | $28.85 | $29.86 | $27.88 | $28.22 | $28.22 | 165,024 |
| 2017-06-09 | $28.85 | $29.51 | $28.66 | $28.93 | $28.93 | 134,677 |
| 2017-06-08 | $28.60 | $29.20 | $28.20 | $28.72 | $28.72 | 138,569 |
| 2017-06-07 | $29.45 | $29.45 | $28.55 | $28.69 | $28.69 | 132,527 |
| 2017-06-06 | $29.34 | $29.76 | $29.30 | $29.45 | $29.45 | 73,609 |
| 2017-06-05 | $29.47 | $29.98 | $29.38 | $29.49 | $29.49 | 101,930 |
| 2017-06-02 | $29.72 | $30.67 | $29.19 | $29.50 | $29.50 | 221,850 |
| 2017-06-01 | $29.17 | $29.97 | $28.77 | $29.63 | $29.63 | 179,278 |
| 2017-05-31 | $29.20 | $29.23 | $28.64 | $29.07 | $29.07 | 94,718 |
| 2017-05-30 | $29.39 | $29.60 | $28.93 | $29.07 | $29.07 | 54,629 |
| 2017-05-26 | $29.73 | $29.73 | $29.21 | $29.41 | $29.41 | 42,362 |
| 2017-05-25 | $29.74 | $29.94 | $29.50 | $29.77 | $29.77 | 117,361 |
| 2017-05-24 | $29.94 | $30.09 | $29.50 | $29.66 | $29.66 | 124,949 |
| 2017-05-23 | $29.54 | $30.18 | $29.01 | $30.00 | $30.00 | 265,715 |
| 2017-05-22 | $30.25 | $30.40 | $29.49 | $29.74 | $29.74 | 150,501 |
| 2017-05-19 | $30.19 | $30.46 | $29.80 | $30.19 | $30.19 | 114,629 |
| 2017-05-18 | $30.17 | $30.32 | $29.67 | $30.18 | $30.18 | 153,496 |
| 2017-05-17 | $30.83 | $31.38 | $30.28 | $30.28 | $30.28 | 177,431 |
| 2017-05-16 | $31.30 | $31.53 | $31.05 | $31.21 | $31.21 | 112,141 |
| 2017-05-15 | $30.98 | $31.55 | $30.89 | $31.19 | $31.19 | 82,030 |
| 2017-05-12 | $31.12 | $31.29 | $30.72 | $30.84 | $30.84 | 238,309 |
| 2017-05-11 | $30.52 | $31.26 | $29.94 | $31.16 | $31.16 | 125,380 |
| 2017-05-10 | $30.56 | $30.80 | $30.32 | $30.67 | $30.67 | 169,054 |
| 2017-05-09 | $29.59 | $30.57 | $29.59 | $30.53 | $30.53 | 100,422 |
| 2017-05-08 | $29.99 | $30.14 | $29.37 | $29.57 | $29.57 | 70,652 |
| 2017-05-05 | $29.72 | $30.56 | $29.27 | $30.03 | $30.03 | 165,219 |
| 2017-05-04 | $30.28 | $30.59 | $29.36 | $29.67 | $29.67 | 133,620 |
| 2017-05-03 | $30.29 | $30.58 | $29.69 | $30.16 | $30.16 | 100,629 |
| 2017-05-02 | $31.52 | $31.55 | $30.30 | $30.38 | $30.38 | 129,127 |
| 2017-05-01 | $30.83 | $31.57 | $30.28 | $31.50 | $31.50 | 114,725 |
| 2017-04-28 | $30.10 | $30.65 | $29.89 | $30.32 | $30.32 | 57,624 |
| 2017-04-27 | $30.52 | $30.69 | $30.01 | $30.14 | $30.14 | 109,332 |
| 2017-04-26 | $30.67 | $30.82 | $30.29 | $30.40 | $30.40 | 87,137 |
| 2017-04-25 | $30.37 | $30.91 | $30.35 | $30.60 | $30.60 | 77,165 |
| 2017-04-24 | $30.11 | $30.39 | $29.60 | $30.15 | $30.15 | 76,969 |
| 2017-04-21 | $29.99 | $29.99 | $29.29 | $29.47 | $29.47 | 62,597 |
| 2017-04-20 | $29.26 | $30.16 | $29.26 | $29.89 | $29.89 | 95,173 |
| 2017-04-19 | $29.40 | $29.66 | $28.99 | $29.09 | $29.09 | 107,549 |
| 2017-04-18 | $28.54 | $29.23 | $28.16 | $29.18 | $29.18 | 97,368 |
| 2017-04-17 | $28.56 | $28.68 | $28.16 | $28.66 | $28.66 | 123,458 |
| 2017-04-13 | $28.75 | $28.99 | $28.00 | $28.49 | $28.49 | 101,507 |
| 2017-04-12 | $28.85 | $28.86 | $28.33 | $28.80 | $28.80 | 136,877 |
| 2017-04-11 | $28.37 | $29.08 | $28.02 | $28.91 | $28.91 | 204,908 |
| 2017-04-10 | $28.39 | $28.76 | $28.09 | $28.34 | $28.34 | 240,393 |
| 2017-04-07 | $28.75 | $28.80 | $28.08 | $28.44 | $28.44 | 136,362 |
| 2017-04-06 | $28.37 | $28.90 | $28.30 | $28.81 | $28.81 | 153,175 |
| 2017-04-05 | $29.20 | $29.20 | $28.03 | $28.35 | $28.35 | 175,038 |
| 2017-04-04 | $29.55 | $29.55 | $28.75 | $28.98 | $28.98 | 78,314 |
| 2017-04-03 | $30.75 | $30.75 | $29.39 | $29.56 | $29.56 | 105,789 |
| 2017-03-31 | $30.26 | $30.87 | $30.09 | $30.73 | $30.73 | 90,908 |
| 2017-03-30 | $30.71 | $30.80 | $30.12 | $30.31 | $30.31 | 99,661 |
| 2017-03-29 | $30.13 | $30.52 | $29.87 | $30.49 | $30.49 | 89,099 |
| 2017-03-28 | $29.90 | $30.67 | $29.51 | $29.99 | $29.99 | 190,304 |
| 2017-03-27 | $27.94 | $30.11 | $27.94 | $30.01 | $30.01 | 171,591 |
| 2017-03-24 | $28.46 | $28.49 | $27.84 | $28.01 | $28.01 | 59,095 |
| 2017-03-23 | $27.92 | $28.53 | $27.49 | $28.41 | $28.41 | 75,591 |
| 2017-03-22 | $28.07 | $28.40 | $27.65 | $27.95 | $27.95 | 87,680 |
| 2017-03-21 | $28.43 | $28.43 | $28.02 | $28.10 | $28.10 | 96,938 |
| 2017-03-20 | $28.00 | $28.69 | $27.62 | $28.35 | $28.35 | 59,507 |
| 2017-03-17 | $27.91 | $28.04 | $27.48 | $27.98 | $27.98 | 253,992 |
| 2017-03-16 | $28.64 | $28.64 | $27.75 | $27.89 | $27.89 | 68,672 |
| 2017-03-15 | $28.21 | $29.00 | $27.82 | $28.46 | $28.46 | 229,389 |
| 2017-03-14 | $27.96 | $28.29 | $27.53 | $28.14 | $28.14 | 42,608 |
| 2017-03-13 | $27.87 | $28.25 | $27.70 | $28.04 | $28.04 | 55,898 |
| 2017-03-10 | $27.85 | $28.11 | $27.48 | $27.86 | $27.86 | 58,395 |
| 2017-03-09 | $27.71 | $27.83 | $27.15 | $27.56 | $27.56 | 93,807 |
| 2017-03-08 | $27.76 | $27.97 | $27.59 | $27.80 | $27.80 | 52,439 |
| 2017-03-07 | $27.85 | $27.86 | $27.30 | $27.74 | $27.74 | 82,128 |
| 2017-03-06 | $28.17 | $28.17 | $27.55 | $27.85 | $27.85 | 87,391 |
| 2017-03-03 | $28.80 | $28.92 | $28.08 | $28.27 | $28.27 | 96,433 |
| 2017-03-02 | $29.20 | $29.55 | $28.72 | $28.76 | $28.76 | 97,313 |
| 2017-03-01 | $28.84 | $29.35 | $28.56 | $29.10 | $29.10 | 151,328 |
| 2017-02-28 | $28.68 | $29.00 | $28.15 | $28.37 | $28.37 | 92,999 |
| 2017-02-27 | $28.41 | $28.72 | $28.14 | $28.62 | $28.62 | 115,532 |
| 2017-02-24 | $28.45 | $28.85 | $27.99 | $28.37 | $28.37 | 91,485 |
| 2017-02-23 | $29.62 | $29.69 | $28.68 | $28.75 | $28.75 | 100,182 |
| 2017-02-22 | $29.64 | $29.98 | $29.23 | $29.55 | $29.55 | 166,364 |
| 2017-02-21 | $29.06 | $29.96 | $29.06 | $29.54 | $29.54 | 106,056 |
| 2017-02-17 | $28.97 | $29.06 | $28.23 | $28.99 | $28.99 | 141,978 |
| 2017-02-16 | $28.60 | $29.01 | $28.25 | $28.92 | $28.92 | 149,517 |
| 2017-02-15 | $27.61 | $28.66 | $26.81 | $28.60 | $28.60 | 216,226 |
| 2017-02-14 | $27.04 | $27.86 | $26.63 | $27.70 | $27.70 | 223,564 |
| 2017-02-13 | $27.40 | $27.70 | $26.64 | $27.29 | $27.29 | 184,621 |
| 2017-02-10 | $25.99 | $27.92 | $25.82 | $27.24 | $27.24 | 285,845 |
| 2017-02-09 | $27.48 | $28.40 | $25.28 | $25.98 | $25.98 | 484,351 |
| 2017-02-08 | $27.50 | $27.51 | $26.35 | $27.31 | $27.31 | 203,240 |
| 2017-02-07 | $25.49 | $27.71 | $25.38 | $27.57 | $27.57 | 268,760 |
| 2017-02-06 | $25.56 | $25.64 | $25.09 | $25.44 | $25.44 | 78,874 |
| 2017-02-03 | $25.57 | $25.74 | $25.26 | $25.57 | $25.57 | 92,873 |
| 2017-02-02 | $26.43 | $26.43 | $25.26 | $25.32 | $25.32 | 96,941 |
| 2017-02-01 | $26.52 | $26.73 | $26.01 | $26.36 | $26.36 | 74,262 |
| 2017-01-31 | $25.99 | $26.29 | $25.71 | $26.23 | $26.23 | 87,418 |
| 2017-01-30 | $26.87 | $27.00 | $25.97 | $26.07 | $26.07 | 138,684 |
| 2017-01-27 | $27.01 | $27.13 | $26.63 | $27.01 | $27.01 | 61,781 |
| 2017-01-26 | $27.13 | $27.36 | $26.88 | $27.01 | $27.01 | 73,739 |
| 2017-01-25 | $26.72 | $27.32 | $26.72 | $27.05 | $27.05 | 75,347 |
| 2017-01-24 | $26.84 | $27.04 | $26.55 | $26.62 | $26.62 | 86,263 |
| 2017-01-23 | $26.91 | $26.91 | $25.85 | $26.63 | $26.63 | 122,103 |
| 2017-01-20 | $26.58 | $27.18 | $26.50 | $26.92 | $26.92 | 157,631 |
| 2017-01-19 | $26.90 | $26.90 | $26.40 | $26.61 | $26.61 | 108,103 |
| 2017-01-18 | $27.13 | $27.20 | $26.58 | $26.84 | $26.84 | 95,488 |
| 2017-01-17 | $28.52 | $28.52 | $27.00 | $27.01 | $27.01 | 113,294 |
| 2017-01-13 | $28.52 | $29.05 | $27.98 | $28.33 | $28.33 | 110,711 |
| 2017-01-12 | $28.72 | $29.15 | $28.08 | $28.24 | $28.24 | 109,341 |
| 2017-01-11 | $28.79 | $28.89 | $28.24 | $28.84 | $28.84 | 106,029 |
| 2017-01-10 | $27.96 | $28.97 | $27.65 | $28.68 | $28.68 | 101,680 |
| 2017-01-09 | $28.02 | $28.02 | $27.49 | $27.79 | $27.79 | 92,102 |
| 2017-01-06 | $28.50 | $28.57 | $27.91 | $27.91 | $27.91 | 88,750 |
| 2017-01-05 | $28.71 | $28.71 | $27.91 | $28.50 | $28.50 | 125,545 |
| 2017-01-04 | $28.14 | $28.74 | $27.92 | $28.71 | $28.71 | 136,991 |
| 2017-01-03 | $27.51 | $28.15 | $27.11 | $27.91 | $27.91 | 223,728 |
| 2016-12-30 | $26.15 | $26.95 | $25.75 | $26.92 | $26.92 | 157,330 |
| 2016-12-29 | $26.13 | $26.39 | $25.83 | $26.17 | $26.17 | 66,538 |
| 2016-12-28 | $25.98 | $26.07 | $25.75 | $26.02 | $26.02 | 68,676 |
| 2016-12-27 | $25.70 | $26.06 | $25.70 | $25.93 | $25.93 | 127,887 |
| 2016-12-23 | $25.69 | $25.94 | $25.48 | $25.66 | $25.66 | 49,281 |
| 2016-12-22 | $26.52 | $26.52 | $25.54 | $25.59 | $25.59 | 101,030 |
| 2016-12-21 | $27.10 | $27.27 | $26.28 | $26.54 | $26.54 | 133,664 |
| 2016-12-20 | $26.99 | $27.44 | $26.33 | $27.36 | $27.36 | 119,434 |
| 2016-12-19 | $26.55 | $27.27 | $26.30 | $26.96 | $26.96 | 115,024 |
| 2016-12-16 | $26.43 | $26.93 | $26.01 | $26.40 | $26.40 | 507,276 |
| 2016-12-15 | $26.55 | $26.95 | $26.17 | $26.25 | $26.25 | 177,270 |
| 2016-12-14 | $28.00 | $28.00 | $26.48 | $26.55 | $26.55 | 151,780 |
| 2016-12-13 | $28.01 | $28.63 | $27.44 | $27.94 | $27.94 | 305,866 |
| 2016-12-12 | $28.70 | $29.41 | $27.83 | $27.86 | $27.86 | 127,514 |
| 2016-12-09 | $28.30 | $28.87 | $28.14 | $28.84 | $28.84 | 141,907 |
| 2016-12-08 | $27.75 | $28.47 | $27.40 | $28.32 | $28.32 | 161,226 |
| 2016-12-07 | $26.29 | $27.66 | $26.29 | $27.62 | $27.62 | 174,030 |
| 2016-12-06 | $25.18 | $26.44 | $24.94 | $26.35 | $26.35 | 125,720 |
| 2016-12-05 | $24.62 | $25.28 | $24.13 | $25.22 | $25.22 | 228,812 |
| 2016-12-02 | $25.38 | $25.38 | $24.22 | $24.30 | $24.30 | 118,613 |
| 2016-12-01 | $24.46 | $25.43 | $24.27 | $25.31 | $25.31 | 296,902 |
| 2016-11-30 | $25.36 | $25.36 | $24.44 | $24.46 | $24.46 | 139,162 |
| 2016-11-29 | $25.51 | $25.85 | $25.08 | $25.29 | $25.29 | 126,080 |
| 2016-11-28 | $26.35 | $26.37 | $25.27 | $25.49 | $25.49 | 156,880 |
| 2016-11-25 | $26.04 | $26.51 | $25.85 | $26.35 | $26.35 | 35,367 |
| 2016-11-23 | $26.18 | $26.33 | $25.80 | $25.90 | $25.90 | 120,499 |
| 2016-11-22 | $25.91 | $26.29 | $25.91 | $26.18 | $26.18 | 151,350 |
| 2016-11-21 | $26.12 | $26.35 | $25.73 | $25.97 | $25.97 | 112,111 |
| 2016-11-18 | $26.35 | $26.67 | $26.00 | $26.08 | $26.08 | 118,175 |
| 2016-11-17 | $26.69 | $26.97 | $26.11 | $26.21 | $26.21 | 103,517 |
| 2016-11-16 | $26.19 | $26.82 | $25.98 | $26.69 | $26.69 | 144,025 |
| 2016-11-15 | $26.58 | $26.64 | $25.87 | $26.16 | $26.16 | 208,888 |
| 2016-11-14 | $26.77 | $27.39 | $26.42 | $26.55 | $26.55 | 209,885 |
| 2016-11-11 | $26.60 | $27.76 | $25.81 | $26.54 | $26.54 | 299,037 |
| 2016-11-10 | $26.37 | $27.31 | $25.02 | $26.86 | $26.86 | 567,615 |
| 2016-11-09 | $24.99 | $25.01 | $21.75 | $24.32 | $24.32 | 1,007,862 |
| 2016-11-08 | $23.80 | $24.13 | $23.51 | $23.80 | $23.80 | 525,058 |
| 2016-11-07 | $24.42 | $24.42 | $23.43 | $23.47 | $23.47 | 172,129 |
| 2016-11-04 | $23.96 | $25.06 | $23.92 | $24.00 | $24.00 | 166,358 |
| 2016-11-03 | $25.42 | $25.52 | $23.73 | $23.75 | $23.75 | 192,906 |
| 2016-11-02 | $26.09 | $26.38 | $24.96 | $25.16 | $25.16 | 112,261 |
| 2016-11-01 | $26.30 | $26.36 | $25.79 | $26.19 | $26.19 | 91,647 |
| 2016-10-31 | $26.08 | $26.34 | $25.47 | $26.24 | $26.24 | 79,810 |
| 2016-10-28 | $26.37 | $26.54 | $26.01 | $26.10 | $26.10 | 79,211 |
| 2016-10-27 | $26.69 | $26.73 | $25.99 | $26.48 | $26.48 | 78,046 |
| 2016-10-26 | $26.09 | $26.76 | $25.93 | $26.69 | $26.69 | 69,527 |
| 2016-10-25 | $26.74 | $26.79 | $26.09 | $26.25 | $26.25 | 76,614 |
| 2016-10-24 | $26.68 | $27.25 | $26.68 | $26.85 | $26.85 | 76,004 |
| 2016-10-21 | $26.50 | $26.71 | $26.40 | $26.53 | $26.53 | 42,171 |
| 2016-10-20 | $26.51 | $26.90 | $26.42 | $26.54 | $26.54 | 55,449 |
| 2016-10-19 | $26.25 | $27.02 | $26.09 | $26.57 | $26.57 | 107,026 |
| 2016-10-18 | $26.29 | $26.29 | $25.46 | $26.13 | $26.13 | 125,392 |
| 2016-10-17 | $26.73 | $26.92 | $26.16 | $26.19 | $26.19 | 66,472 |
| 2016-10-14 | $26.55 | $27.07 | $26.40 | $26.66 | $26.66 | 100,157 |
| 2016-10-13 | $27.64 | $27.64 | $26.61 | $26.67 | $26.67 | 81,981 |
| 2016-10-12 | $27.53 | $28.10 | $27.28 | $27.83 | $27.83 | 51,739 |
| 2016-10-11 | $27.72 | $27.72 | $27.29 | $27.53 | $27.53 | 153,396 |
| 2016-10-10 | $27.90 | $28.16 | $27.76 | $27.78 | $27.78 | 38,691 |
| 2016-10-07 | $27.77 | $27.88 | $27.46 | $27.75 | $27.75 | 60,830 |
| 2016-10-06 | $28.44 | $28.44 | $27.60 | $27.84 | $27.84 | 106,584 |
| 2016-10-05 | $28.35 | $28.99 | $28.33 | $28.53 | $28.53 | 76,690 |
| 2016-10-04 | $28.22 | $28.54 | $28.09 | $28.35 | $28.35 | 101,687 |
| 2016-10-03 | $28.81 | $28.81 | $28.03 | $28.23 | $28.23 | 100,346 |
| 2016-09-30 | $28.14 | $28.97 | $27.93 | $28.78 | $28.78 | 108,789 |
| 2016-09-29 | $28.35 | $28.39 | $27.69 | $27.95 | $27.95 | 137,154 |
| 2016-09-28 | $28.46 | $28.85 | $28.45 | $28.50 | $28.50 | 87,551 |
| 2016-09-27 | $28.34 | $28.85 | $28.25 | $28.50 | $28.50 | 68,040 |
| 2016-09-26 | $28.45 | $28.63 | $28.33 | $28.45 | $28.45 | 85,732 |
| 2016-09-23 | $28.78 | $28.79 | $28.38 | $28.58 | $28.58 | 89,790 |
| 2016-09-22 | $28.66 | $28.92 | $28.43 | $28.83 | $28.83 | 177,541 |
| 2016-09-21 | $28.69 | $28.88 | $27.95 | $28.66 | $28.66 | 193,521 |
| 2016-09-20 | $28.69 | $28.77 | $28.40 | $28.58 | $28.58 | 153,957 |
| 2016-09-19 | $28.48 | $29.08 | $28.42 | $28.50 | $28.50 | 122,122 |
| 2016-09-16 | $29.46 | $29.46 | $28.34 | $28.44 | $28.44 | 216,206 |
| 2016-09-15 | $28.81 | $29.35 | $28.77 | $29.34 | $29.34 | 133,841 |
| 2016-09-14 | $28.57 | $28.75 | $28.15 | $28.72 | $28.72 | 155,240 |
| 2016-09-13 | $28.45 | $28.70 | $28.21 | $28.57 | $28.57 | 118,433 |
| 2016-09-12 | $28.03 | $28.63 | $27.95 | $28.61 | $28.61 | 181,081 |
| 2016-09-09 | $28.47 | $28.58 | $27.97 | $27.98 | $27.98 | 192,041 |
| 2016-09-08 | $28.70 | $28.72 | $28.26 | $28.47 | $28.47 | 114,405 |
| 2016-09-07 | $29.40 | $29.61 | $28.30 | $28.79 | $28.79 | 281,018 |
| 2016-09-06 | $29.06 | $29.63 | $29.06 | $29.32 | $29.32 | 94,826 |
| 2016-09-02 | $28.77 | $29.09 | $28.46 | $29.06 | $29.06 | 107,826 |
| 2016-09-01 | $28.45 | $28.99 | $28.40 | $28.67 | $28.67 | 98,312 |
| 2016-08-31 | $28.39 | $28.60 | $28.00 | $28.43 | $28.43 | 160,502 |
| 2016-08-30 | $28.19 | $28.60 | $28.01 | $28.34 | $28.34 | 108,429 |
| 2016-08-29 | $27.93 | $28.28 | $27.78 | $28.10 | $28.10 | 100,371 |
| 2016-08-26 | $27.67 | $27.98 | $27.41 | $27.91 | $27.91 | 133,581 |
| 2016-08-25 | $27.13 | $27.68 | $27.00 | $27.67 | $27.67 | 142,683 |
| 2016-08-24 | $27.25 | $27.45 | $26.90 | $27.13 | $27.13 | 126,493 |
| 2016-08-23 | $27.08 | $27.38 | $26.80 | $27.24 | $27.24 | 86,063 |
| 2016-08-22 | $27.16 | $27.32 | $26.64 | $26.90 | $26.90 | 160,603 |
| 2016-08-19 | $27.38 | $27.78 | $27.06 | $27.31 | $27.31 | 197,182 |
| 2016-08-18 | $28.88 | $28.89 | $27.21 | $27.42 | $27.42 | 181,468 |
| 2016-08-17 | $28.24 | $29.01 | $27.75 | $28.94 | $28.94 | 240,545 |
| 2016-08-16 | $29.02 | $29.23 | $28.04 | $28.14 | $28.14 | 197,573 |
| 2016-08-15 | $29.93 | $30.01 | $28.87 | $29.06 | $29.06 | 170,107 |
| 2016-08-12 | $30.04 | $30.22 | $29.61 | $29.78 | $29.78 | 175,063 |
| 2016-08-11 | $30.39 | $30.91 | $29.97 | $30.15 | $30.15 | 186,612 |
| 2016-08-10 | $32.04 | $32.59 | $29.44 | $30.20 | $30.20 | 600,763 |
| 2016-08-09 | $34.27 | $34.73 | $31.18 | $32.92 | $32.92 | 522,095 |
| 2016-08-08 | $27.81 | $28.51 | $27.64 | $28.40 | $28.40 | 176,763 |
| 2016-08-05 | $27.34 | $28.08 | $27.34 | $27.90 | $27.90 | 108,855 |
| 2016-08-04 | $27.25 | $27.43 | $27.05 | $27.32 | $27.32 | 185,577 |
| 2016-08-03 | $26.78 | $27.17 | $26.48 | $27.14 | $27.14 | 186,524 |
| 2016-08-02 | $28.15 | $28.15 | $26.70 | $26.71 | $26.71 | 171,240 |
| 2016-08-01 | $28.07 | $28.38 | $27.73 | $28.24 | $28.24 | 106,195 |
| 2016-07-29 | $27.85 | $28.30 | $27.82 | $28.03 | $28.03 | 145,304 |
| 2016-07-28 | $28.23 | $28.56 | $27.35 | $27.98 | $27.98 | 126,734 |
| 2016-07-27 | $28.24 | $28.46 | $27.90 | $28.27 | $28.27 | 94,008 |
| 2016-07-26 | $27.59 | $28.36 | $27.59 | $28.16 | $28.16 | 149,438 |
| 2016-07-25 | $27.49 | $27.67 | $27.14 | $27.61 | $27.61 | 122,707 |
| 2016-07-22 | $27.28 | $27.74 | $26.82 | $27.51 | $27.51 | 68,407 |
| 2016-07-21 | $27.26 | $27.81 | $27.17 | $27.37 | $27.37 | 89,755 |
| 2016-07-20 | $26.95 | $27.41 | $26.64 | $27.18 | $27.18 | 106,242 |
| 2016-07-19 | $27.50 | $27.70 | $26.84 | $26.96 | $26.96 | 122,884 |
| 2016-07-18 | $26.95 | $27.81 | $26.89 | $27.46 | $27.46 | 150,647 |
| 2016-07-15 | $27.29 | $27.40 | $26.97 | $27.08 | $27.08 | 233,844 |
| 2016-07-14 | $27.56 | $28.20 | $27.11 | $27.14 | $27.14 | 139,607 |
| 2016-07-13 | $27.63 | $27.67 | $27.16 | $27.45 | $27.45 | 164,363 |
| 2016-07-12 | $27.51 | $27.96 | $27.51 | $27.59 | $27.59 | 127,975 |
| 2016-07-11 | $27.40 | $27.96 | $27.40 | $27.43 | $27.43 | 131,939 |
| 2016-07-08 | $27.12 | $27.56 | $27.12 | $27.34 | $27.34 | 135,806 |
| 2016-07-07 | $26.23 | $27.77 | $26.18 | $26.99 | $26.99 | 444,487 |
| 2016-07-06 | $26.40 | $26.40 | $25.78 | $26.10 | $26.10 | 288,215 |
| 2016-07-05 | $27.08 | $27.53 | $26.23 | $26.47 | $26.47 | 171,889 |
| 2016-07-01 | $27.00 | $27.73 | $26.77 | $27.08 | $27.08 | 233,460 |
| 2016-06-30 | $27.36 | $27.58 | $26.48 | $27.18 | $27.18 | 368,956 |
| 2016-06-29 | $27.56 | $27.75 | $26.97 | $27.22 | $27.22 | 473,483 |
| 2016-06-28 | $27.86 | $28.21 | $27.25 | $27.36 | $27.36 | 272,232 |
| 2016-06-27 | $28.50 | $29.01 | $27.48 | $27.70 | $27.70 | 260,585 |
| 2016-06-24 | $29.00 | $29.06 | $28.44 | $28.68 | $28.68 | 298,111 |
| 2016-06-23 | $30.30 | $30.42 | $29.45 | $29.50 | $29.50 | 390,785 |
| 2016-06-22 | $30.74 | $30.84 | $30.27 | $30.29 | $30.29 | 159,294 |
| 2016-06-21 | $31.13 | $31.13 | $30.37 | $30.74 | $30.74 | 215,598 |
| 2016-06-20 | $31.90 | $32.24 | $29.88 | $31.04 | $31.04 | 408,732 |
| 2016-06-17 | $30.83 | $31.83 | $30.54 | $31.60 | $31.60 | 343,845 |
| 2016-06-16 | $30.26 | $30.96 | $29.82 | $30.83 | $30.83 | 243,695 |
| 2016-06-15 | $30.59 | $31.99 | $29.93 | $30.52 | $30.52 | 394,687 |
| 2016-06-14 | $26.18 | $30.97 | $25.50 | $30.53 | $30.53 | 1,075,231 |
| 2016-06-13 | $27.75 | $28.06 | $27.45 | $27.74 | $27.74 | 461,562 |
| 2016-06-10 | $27.80 | $28.23 | $27.65 | $27.89 | $27.89 | 271,516 |
| 2016-06-09 | $27.86 | $27.97 | $26.92 | $27.87 | $27.87 | 190,465 |
| 2016-06-08 | $28.25 | $28.40 | $27.76 | $28.07 | $28.07 | 141,750 |
| 2016-06-07 | $28.77 | $28.93 | $28.10 | $28.25 | $28.25 | 278,917 |
| 2016-06-06 | $29.04 | $29.06 | $28.26 | $28.93 | $28.93 | 226,409 |
| 2016-06-03 | $29.14 | $29.15 | $28.35 | $29.03 | $29.03 | 157,181 |
| 2016-06-02 | $29.50 | $29.71 | $28.80 | $29.16 | $29.16 | 250,275 |
| 2016-06-01 | $29.88 | $29.94 | $29.30 | $29.45 | $29.45 | 222,845 |
| 2016-05-31 | $30.08 | $30.11 | $29.77 | $29.96 | $29.96 | 148,124 |
| 2016-05-27 | $29.69 | $30.53 | $29.56 | $30.07 | $30.07 | 226,905 |
| 2016-05-26 | $29.63 | $29.94 | $29.31 | $29.84 | $29.84 | 153,370 |
| 2016-05-25 | $29.71 | $30.39 | $29.25 | $29.62 | $29.62 | 282,626 |
| 2016-05-24 | $28.35 | $29.61 | $28.33 | $29.59 | $29.59 | 207,556 |
| 2016-05-23 | $28.30 | $28.68 | $28.10 | $28.31 | $28.31 | 130,986 |
| 2016-05-20 | $28.18 | $28.62 | $28.03 | $28.38 | $28.38 | 120,106 |
| 2016-05-19 | $27.58 | $29.01 | $27.50 | $28.16 | $28.16 | 323,775 |
| 2016-05-18 | $28.90 | $29.11 | $27.67 | $27.88 | $27.88 | 365,989 |
| 2016-05-17 | $30.40 | $30.69 | $28.89 | $29.11 | $29.11 | 408,314 |
| 2016-05-16 | $30.63 | $30.80 | $30.24 | $30.43 | $30.43 | 115,592 |
| 2016-05-13 | $30.50 | $31.41 | $30.23 | $30.47 | $30.47 | 223,553 |
| 2016-05-12 | $30.66 | $31.00 | $30.48 | $30.51 | $30.51 | 253,610 |
| 2016-05-11 | $31.04 | $31.57 | $30.47 | $30.52 | $30.52 | 153,409 |
| 2016-05-10 | $30.88 | $31.27 | $30.50 | $31.11 | $31.11 | 240,046 |
| 2016-05-09 | $30.85 | $31.55 | $30.50 | $30.74 | $30.74 | 107,951 |
| 2016-05-06 | $30.74 | $31.18 | $30.59 | $30.91 | $30.91 | 181,588 |
| 2016-05-05 | $30.64 | $31.30 | $30.44 | $30.72 | $30.72 | 314,052 |
| 2016-05-04 | $30.53 | $31.42 | $30.52 | $30.61 | $30.61 | 194,354 |
| 2016-05-03 | $31.13 | $31.45 | $29.10 | $30.63 | $30.63 | 593,279 |
| 2016-05-02 | $32.29 | $32.61 | $31.39 | $31.41 | $31.41 | 173,356 |
| 2016-04-29 | $32.44 | $32.51 | $31.68 | $32.07 | $32.07 | 182,690 |
| 2016-04-28 | $33.66 | $34.11 | $31.96 | $32.30 | $32.30 | 239,093 |
| 2016-04-27 | $34.65 | $34.97 | $33.75 | $33.95 | $33.95 | 156,818 |
| 2016-04-26 | $34.15 | $35.17 | $33.41 | $34.75 | $34.75 | 234,514 |
| 2016-04-25 | $35.49 | $35.92 | $33.63 | $34.20 | $34.20 | 373,827 |
| 2016-04-22 | $35.61 | $35.94 | $35.32 | $35.68 | $35.68 | 138,270 |
| 2016-04-21 | $36.30 | $36.37 | $35.65 | $35.76 | $35.76 | 90,577 |
| 2016-04-20 | $36.52 | $36.60 | $36.03 | $36.20 | $36.20 | 144,833 |
| 2016-04-19 | $36.14 | $36.69 | $36.00 | $36.57 | $36.57 | 133,269 |
| 2016-04-18 | $35.61 | $36.67 | $35.61 | $36.03 | $36.03 | 195,085 |
| 2016-04-15 | $35.68 | $35.78 | $34.62 | $35.62 | $35.62 | 179,570 |
| 2016-04-14 | $36.23 | $36.38 | $35.56 | $35.87 | $35.87 | 101,787 |
| 2016-04-13 | $36.36 | $36.58 | $35.48 | $36.25 | $36.25 | 175,248 |
| 2016-04-12 | $34.82 | $36.20 | $34.51 | $36.13 | $36.13 | 139,834 |
| 2016-04-11 | $35.91 | $36.49 | $35.21 | $35.43 | $35.43 | 130,942 |
| 2016-04-08 | $35.59 | $35.86 | $35.15 | $35.72 | $35.72 | 75,338 |
| 2016-04-07 | $35.42 | $35.49 | $34.70 | $35.24 | $35.24 | 253,499 |
| 2016-04-06 | $34.41 | $36.03 | $34.41 | $35.51 | $35.51 | 135,621 |
| 2016-04-05 | $35.79 | $36.62 | $35.38 | $36.21 | $36.21 | 149,270 |
| 2016-04-04 | $37.21 | $37.33 | $35.77 | $35.96 | $35.96 | 212,530 |
| 2016-04-01 | $37.65 | $37.70 | $37.06 | $37.34 | $37.34 | 106,165 |
| 2016-03-31 | $38.25 | $38.40 | $37.53 | $37.98 | $37.98 | 140,793 |
| 2016-03-30 | $37.53 | $38.78 | $37.30 | $38.32 | $38.32 | 213,527 |
| 2016-03-29 | $36.30 | $38.00 | $36.30 | $37.30 | $37.30 | 237,678 |
| 2016-03-28 | $37.56 | $37.66 | $36.77 | $37.15 | $37.15 | 200,692 |
| 2016-03-24 | $37.41 | $37.82 | $36.73 | $37.43 | $37.43 | 138,463 |
| 2016-03-23 | $37.79 | $37.85 | $37.00 | $37.67 | $37.67 | 138,052 |
| 2016-03-22 | $37.60 | $38.60 | $36.73 | $38.00 | $38.00 | 141,519 |
| 2016-03-21 | $37.65 | $38.65 | $37.39 | $37.61 | $37.61 | 100,814 |
| 2016-03-18 | $37.49 | $38.17 | $36.61 | $37.99 | $37.99 | 141,045 |
| 2016-03-17 | $37.09 | $37.73 | $36.30 | $37.31 | $37.31 | 139,662 |
| 2016-03-16 | $36.67 | $37.85 | $36.67 | $37.05 | $37.05 | 83,336 |
| 2016-03-15 | $36.86 | $37.09 | $36.10 | $36.86 | $36.86 | 174,818 |
| 2016-03-14 | $37.44 | $37.91 | $36.88 | $37.05 | $37.05 | 142,014 |
| 2016-03-11 | $36.87 | $37.00 | $36.34 | $36.95 | $36.95 | 90,415 |
| 2016-03-10 | $36.99 | $36.99 | $36.33 | $36.58 | $36.58 | 97,875 |
| 2016-03-09 | $36.38 | $37.08 | $36.18 | $36.91 | $36.91 | 94,309 |
| 2016-03-08 | $36.67 | $37.11 | $36.13 | $36.29 | $36.29 | 103,828 |
| 2016-03-07 | $36.68 | $37.70 | $36.48 | $36.96 | $36.96 | 111,386 |
| 2016-03-04 | $36.36 | $38.00 | $35.80 | $36.94 | $36.94 | 245,644 |
| 2016-03-03 | $35.20 | $36.74 | $35.04 | $36.45 | $36.45 | 185,208 |
| 2016-03-02 | $35.23 | $35.41 | $34.51 | $35.07 | $35.07 | 210,596 |
| 2016-03-01 | $34.59 | $35.37 | $34.20 | $35.18 | $35.18 | 176,765 |
| 2016-02-29 | $34.36 | $36.22 | $33.68 | $34.50 | $34.50 | 430,256 |
| 2016-02-26 | $33.33 | $34.53 | $33.09 | $34.38 | $34.38 | 195,248 |
| 2016-02-25 | $33.17 | $33.35 | $32.30 | $33.18 | $33.18 | 142,092 |
| 2016-02-24 | $32.34 | $33.22 | $32.00 | $32.99 | $32.99 | 110,781 |
| 2016-02-23 | $32.57 | $33.09 | $32.00 | $32.58 | $32.58 | 102,861 |
| 2016-02-22 | $32.98 | $33.51 | $31.98 | $32.52 | $32.52 | 136,980 |
| 2016-02-19 | $32.60 | $33.12 | $32.09 | $32.74 | $32.74 | 80,155 |
| 2016-02-18 | $32.17 | $32.97 | $32.05 | $32.66 | $32.66 | 193,601 |
| 2016-02-17 | $31.97 | $32.51 | $31.71 | $32.09 | $32.09 | 88,757 |
| 2016-02-16 | $30.86 | $31.80 | $30.60 | $31.73 | $31.73 | 110,501 |
| 2016-02-12 | $30.83 | $31.21 | $29.99 | $30.40 | $30.40 | 107,692 |
| 2016-02-11 | $30.85 | $31.39 | $29.47 | $30.52 | $30.52 | 263,870 |
| 2016-02-10 | $31.76 | $33.72 | $31.34 | $31.62 | $31.62 | 196,704 |
| 2016-02-09 | $32.00 | $32.96 | $28.52 | $31.75 | $31.75 | 564,351 |
| 2016-02-08 | $31.07 | $31.30 | $29.62 | $30.72 | $30.72 | 301,933 |
| 2016-02-05 | $33.01 | $33.01 | $31.30 | $31.35 | $31.35 | 187,768 |
| 2016-02-04 | $31.82 | $33.23 | $31.72 | $33.03 | $33.03 | 176,548 |
| 2016-02-03 | $33.36 | $33.36 | $30.42 | $32.09 | $32.09 | 375,433 |
| 2016-02-02 | $33.50 | $33.64 | $32.80 | $33.13 | $33.13 | 170,335 |
| 2016-02-01 | $34.29 | $34.29 | $33.25 | $33.67 | $33.67 | 133,093 |
| 2016-01-29 | $33.19 | $34.45 | $33.13 | $34.37 | $34.37 | 166,190 |
| 2016-01-28 | $32.46 | $33.21 | $32.25 | $33.14 | $33.14 | 147,793 |
| 2016-01-27 | $32.06 | $32.72 | $31.69 | $32.33 | $32.33 | 126,155 |
| 2016-01-26 | $32.19 | $32.76 | $32.01 | $32.25 | $32.25 | 99,252 |
| 2016-01-25 | $32.04 | $32.22 | $31.65 | $32.01 | $32.01 | 115,771 |
| 2016-01-22 | $32.69 | $33.05 | $31.97 | $32.24 | $32.24 | 131,144 |
| 2016-01-21 | $32.83 | $33.51 | $32.22 | $32.24 | $32.24 | 153,143 |
| 2016-01-20 | $31.00 | $33.35 | $30.75 | $32.91 | $32.91 | 183,773 |
| 2016-01-19 | $31.99 | $32.30 | $30.77 | $31.20 | $31.20 | 217,691 |
| 2016-01-15 | $31.63 | $32.09 | $31.15 | $31.85 | $31.85 | 191,135 |
| 2016-01-14 | $31.61 | $32.86 | $31.60 | $32.58 | $32.58 | 222,393 |
| 2016-01-13 | $32.87 | $33.13 | $31.30 | $31.60 | $31.60 | 334,916 |
| 2016-01-12 | $32.34 | $32.76 | $32.13 | $32.72 | $32.72 | 297,269 |
| 2016-01-11 | $31.75 | $32.45 | $31.54 | $32.17 | $32.17 | 190,209 |
| 2016-01-08 | $32.43 | $33.15 | $31.60 | $31.67 | $31.67 | 285,781 |
| 2016-01-07 | $31.85 | $32.33 | $31.85 | $32.23 | $32.23 | 243,371 |
| 2016-01-06 | $32.82 | $32.97 | $32.09 | $32.36 | $32.36 | 263,041 |
| 2016-01-05 | $33.37 | $33.63 | $32.89 | $33.24 | $33.24 | 169,908 |
| 2016-01-04 | $33.23 | $33.73 | $32.23 | $33.43 | $33.43 | 356,485 |
| 2015-12-31 | $34.34 | $34.57 | $33.75 | $33.81 | $33.81 | 133,256 |
| 2015-12-30 | $34.84 | $35.39 | $34.21 | $34.32 | $34.32 | 127,559 |
| 2015-12-29 | $34.52 | $35.31 | $34.37 | $35.07 | $35.07 | 163,639 |
| 2015-12-28 | $35.31 | $35.37 | $34.10 | $34.36 | $34.36 | 93,328 |
| 2015-12-24 | $35.58 | $35.76 | $35.36 | $35.41 | $35.41 | 46,078 |
| 2015-12-23 | $36.01 | $36.16 | $35.51 | $35.53 | $35.53 | 163,562 |
| 2015-12-22 | $35.09 | $36.44 | $34.57 | $35.75 | $35.75 | 266,676 |
| 2015-12-21 | $33.81 | $34.44 | $33.09 | $33.95 | $33.95 | 164,159 |
| 2015-12-18 | $35.21 | $35.21 | $33.66 | $33.69 | $33.69 | 251,651 |
| 2015-12-17 | $36.99 | $37.33 | $35.19 | $35.25 | $35.25 | 162,466 |
| 2015-12-16 | $36.94 | $37.05 | $36.50 | $36.83 | $36.83 | 259,791 |
| 2015-12-15 | $37.02 | $37.06 | $36.13 | $36.64 | $36.64 | 281,852 |
| 2015-12-14 | $37.52 | $37.62 | $36.64 | $36.79 | $36.79 | 208,674 |
| 2015-12-11 | $38.33 | $38.70 | $37.17 | $37.52 | $37.52 | 111,821 |
| 2015-12-10 | $38.42 | $39.65 | $38.22 | $38.94 | $38.94 | 130,268 |
| 2015-12-09 | $38.73 | $40.00 | $38.12 | $38.26 | $38.26 | 146,919 |
| 2015-12-08 | $39.14 | $39.28 | $38.58 | $38.85 | $38.85 | 127,683 |
| 2015-12-07 | $39.56 | $39.64 | $38.77 | $39.29 | $39.29 | 134,864 |
| 2015-12-04 | $38.75 | $39.80 | $38.71 | $39.70 | $39.70 | 194,567 |
| 2015-12-03 | $39.44 | $39.63 | $38.27 | $38.51 | $38.51 | 91,958 |
| 2015-12-02 | $39.48 | $40.60 | $38.58 | $39.26 | $39.26 | 266,198 |
| 2015-12-01 | $40.11 | $40.43 | $38.72 | $39.43 | $39.43 | 166,585 |
| 2015-11-30 | $38.88 | $40.39 | $38.88 | $40.06 | $40.06 | 282,367 |
| 2015-11-27 | $39.52 | $39.54 | $38.80 | $38.84 | $38.84 | 129,106 |
| 2015-11-25 | $39.95 | $40.14 | $39.45 | $39.54 | $39.54 | 187,148 |
| 2015-11-24 | $38.65 | $40.53 | $38.56 | $39.89 | $39.89 | 243,808 |
| 2015-11-23 | $38.59 | $39.10 | $38.15 | $38.68 | $38.68 | 125,234 |
| 2015-11-20 | $38.13 | $38.72 | $38.05 | $38.66 | $38.66 | 138,763 |
| 2015-11-19 | $37.81 | $38.00 | $37.38 | $37.88 | $37.88 | 100,146 |
| 2015-11-18 | $38.00 | $38.00 | $37.56 | $37.80 | $37.80 | 220,163 |
| 2015-11-17 | $38.11 | $38.16 | $37.70 | $37.89 | $37.89 | 121,697 |
| 2015-11-16 | $37.99 | $38.46 | $37.80 | $38.05 | $38.05 | 206,955 |
| 2015-11-13 | $37.84 | $38.50 | $37.84 | $38.18 | $38.18 | 219,395 |
| 2015-11-12 | $37.26 | $38.46 | $37.21 | $38.27 | $38.27 | 252,726 |
| 2015-11-11 | $40.16 | $41.03 | $37.54 | $37.68 | $37.68 | 756,475 |
| 2015-11-10 | $39.00 | $40.51 | $38.16 | $40.25 | $40.25 | 532,805 |
| 2015-11-09 | $34.99 | $38.90 | $34.85 | $38.70 | $38.70 | 1,129,978 |
| 2015-11-06 | $33.88 | $34.76 | $33.55 | $34.00 | $34.00 | 286,889 |
| 2015-11-05 | $34.36 | $34.93 | $34.00 | $34.02 | $34.02 | 263,534 |
| 2015-11-04 | $34.76 | $35.10 | $34.23 | $34.30 | $34.30 | 166,912 |
| 2015-11-03 | $34.25 | $34.82 | $33.88 | $34.64 | $34.64 | 117,807 |
| 2015-11-02 | $33.63 | $34.93 | $33.63 | $34.41 | $34.41 | 163,911 |
| 2015-10-30 | $33.57 | $34.01 | $32.94 | $33.66 | $33.66 | 151,773 |
| 2015-10-29 | $33.23 | $33.70 | $32.99 | $33.66 | $33.66 | 117,889 |
| 2015-10-28 | $34.09 | $34.83 | $33.19 | $33.40 | $33.40 | 141,415 |
| 2015-10-27 | $33.18 | $34.21 | $32.86 | $34.08 | $34.08 | 254,882 |
| 2015-10-26 | $34.00 | $34.18 | $33.06 | $33.27 | $33.27 | 165,877 |
| 2015-10-23 | $34.95 | $35.28 | $33.47 | $34.17 | $34.17 | 349,021 |
| 2015-10-22 | $34.66 | $34.99 | $34.32 | $34.61 | $34.61 | 1,970,631 |
| 2015-10-21 | $34.65 | $34.87 | $34.59 | $34.65 | $34.65 | 292,550 |
| 2015-10-20 | $34.50 | $34.72 | $34.16 | $34.46 | $34.46 | 848,918 |
| 2015-10-19 | $32.36 | $33.11 | $32.15 | $33.01 | $33.01 | 101,778 |
| 2015-10-16 | $32.60 | $33.08 | $31.95 | $32.53 | $32.53 | 161,576 |
| 2015-10-15 | $31.94 | $32.70 | $31.94 | $32.51 | $32.51 | 87,070 |
| 2015-10-14 | $32.14 | $33.04 | $31.30 | $31.84 | $31.84 | 109,429 |
| 2015-10-13 | $32.40 | $33.00 | $32.15 | $32.16 | $32.16 | 78,221 |
| 2015-10-12 | $32.99 | $33.15 | $32.47 | $32.55 | $32.55 | 75,118 |
| 2015-10-09 | $32.58 | $33.29 | $32.44 | $32.94 | $32.94 | 126,358 |
| 2015-10-08 | $32.49 | $32.71 | $32.32 | $32.41 | $32.41 | 101,349 |
| 2015-10-07 | $32.62 | $32.75 | $32.13 | $32.48 | $32.48 | 103,045 |
| 2015-10-06 | $33.17 | $33.39 | $32.16 | $32.41 | $32.41 | 138,590 |
| 2015-10-05 | $32.81 | $33.58 | $32.58 | $33.23 | $33.23 | 123,950 |
| 2015-10-02 | $31.19 | $32.50 | $30.98 | $32.47 | $32.47 | 96,452 |
| 2015-10-01 | $31.39 | $31.54 | $30.76 | $31.44 | $31.44 | 138,868 |
| 2015-09-30 | $30.67 | $31.63 | $30.21 | $31.34 | $31.34 | 172,983 |
| 2015-09-29 | $30.34 | $30.68 | $30.13 | $30.46 | $30.46 | 76,248 |
| 2015-09-28 | $31.35 | $31.51 | $30.15 | $30.32 | $30.32 | 63,336 |
| 2015-09-25 | $32.62 | $32.69 | $31.35 | $31.35 | $31.35 | 125,702 |
| 2015-09-24 | $31.96 | $32.54 | $31.10 | $32.43 | $32.43 | 137,600 |
| 2015-09-23 | $32.47 | $32.60 | $31.94 | $32.22 | $32.22 | 214,883 |
| 2015-09-22 | $32.72 | $33.00 | $32.12 | $32.38 | $32.38 | 168,199 |
| 2015-09-21 | $33.29 | $33.53 | $32.86 | $33.18 | $33.18 | 219,784 |
| 2015-09-18 | $32.59 | $33.32 | $32.59 | $33.20 | $33.20 | 185,356 |
| 2015-09-17 | $33.12 | $33.58 | $32.70 | $33.11 | $33.11 | 263,320 |
| 2015-09-16 | $33.50 | $33.82 | $32.63 | $33.19 | $33.19 | 146,122 |
| 2015-09-15 | $32.95 | $33.93 | $32.74 | $33.52 | $33.52 | 180,352 |
| 2015-09-14 | $33.00 | $33.11 | $32.03 | $32.80 | $32.80 | 126,782 |
| 2015-09-11 | $32.49 | $33.15 | $31.90 | $32.90 | $32.90 | 179,704 |
| 2015-09-10 | $31.91 | $32.96 | $31.86 | $32.60 | $32.60 | 147,440 |
| 2015-09-09 | $31.60 | $32.55 | $31.50 | $31.87 | $31.87 | 172,949 |
| 2015-09-08 | $31.59 | $31.87 | $31.09 | $31.11 | $31.11 | 66,721 |
Motorcar Parts of America Inc (MPAA) News Headlines
Recent Motorcar Parts of America Inc (MPAA) News
Similar Companies to Motorcar Parts of America Inc (MPAA) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |