Murata Manufacturing Co. Ltd (MRAAY) Exchange: PINK
Data as of May 2, 2025
$6.93 ($0.29) 4.37%
Murata Manufacturing Co. Ltd - Daily Information
Click for more stock information on Murata Manufacturing Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.86 |
| Previous Close | $6.93 |
| High | $6.94 |
| Low | $6.83 |
| Adjusted Open | $6.86 |
| Previous Adjusted Close | $6.93 |
| Adjusted High | $6.94 |
| Adjusted Low | $6.83 |
About Murata Manufacturing Co. Ltd (MRAAY)
Murata Manufacturing Co., Ltd., together with its subsidiaries, develops, manufactures, and sells electronic components and related products in Japan, North America, other Asian countries, and European countries. It operates through Components, Modules, and Others segments. The companys products include capacitors, inductors, noise suppression products/EMI suppression filters, resistors, thermistors, sensors, timing devices, sound components, power devices, micro mechatronics, RFID/NFC products, matching devices, baluns, couplers, saw based components, connectors, isolators, switches, front-end modules, RF modules, wireless connectivity platforms, low-power ICs, substrates, and ionizers/active oxygen modules. It also offers welfare services, personnel services, and education and training services; sells software products; and manufactures machines. The company sells its products primarily to electronics companies for use as components in telecommunication, computer, audio, video, automotive electronics, and other electronic products. Murata Manufacturing Co., Ltd. was founded in 1944 and is headquartered in Nagaokakyo, Japan.
Invest in Murata Manufacturing Co. Ltd (MRAAY)
Historical Stock Data for Murata Manufacturing Co. Ltd (MRAAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.86 | $6.94 | $6.83 | $6.93 | $6.93 | 1,061,227 |
| 2025-05-01 | $6.90 | $6.90 | $6.64 | $6.64 | $6.64 | 1,759,452 |
| 2025-04-30 | $7.20 | $7.45 | $6.90 | $7.05 | $7.05 | 2,378,193 |
| 2025-04-29 | $7.98 | $7.98 | $7.59 | $7.66 | $7.66 | 1,946,827 |
| 2025-04-28 | $7.99 | $7.99 | $7.58 | $7.75 | $7.75 | 410,028 |
| 2025-04-25 | $7.70 | $7.76 | $7.60 | $7.73 | $7.73 | 191,620 |
| 2025-04-24 | $7.50 | $7.85 | $7.40 | $7.58 | $7.58 | 733,265 |
| 2025-04-23 | $7.10 | $7.38 | $7.10 | $7.27 | $7.27 | 417,040 |
| 2025-04-22 | $7.44 | $7.44 | $7.00 | $7.26 | $7.26 | 888,168 |
| 2025-04-21 | $6.96 | $7.18 | $6.96 | $7.16 | $7.16 | 475,823 |
| 2025-04-17 | $7.11 | $7.33 | $7.11 | $7.28 | $7.28 | 451,751 |
| 2025-04-16 | $6.93 | $7.36 | $6.93 | $7.09 | $7.09 | 396,611 |
| 2025-04-15 | $6.95 | $7.28 | $6.95 | $7.12 | $7.12 | 775,549 |
| 2025-04-14 | $7.20 | $7.20 | $6.98 | $7.09 | $7.09 | 1,024,828 |
| 2025-04-11 | $6.73 | $6.97 | $6.71 | $6.90 | $6.90 | 2,268,748 |
| 2025-04-10 | $6.88 | $7.30 | $6.53 | $6.72 | $6.72 | 1,311,218 |
| 2025-04-09 | $6.27 | $7.04 | $6.25 | $6.93 | $6.93 | 1,794,301 |
| 2025-04-08 | $6.65 | $6.95 | $6.46 | $6.61 | $6.61 | 1,287,119 |
| 2025-04-07 | $6.24 | $6.79 | $6.24 | $6.40 | $6.40 | 1,729,943 |
| 2025-04-04 | $7.30 | $7.30 | $6.64 | $6.72 | $6.72 | 589,363 |
| 2025-04-03 | $7.70 | $7.78 | $7.34 | $7.39 | $7.39 | 357,976 |
| 2025-04-02 | $7.79 | $7.98 | $7.79 | $7.96 | $7.96 | 294,952 |
| 2025-04-01 | $7.57 | $7.81 | $7.57 | $7.78 | $7.78 | 591,980 |
| 2025-03-31 | $7.50 | $7.75 | $7.50 | $7.72 | $7.72 | 528,611 |
| 2025-03-28 | $8.00 | $8.01 | $7.85 | $7.85 | $7.85 | 270,615 |
| 2025-03-27 | $8.18 | $8.26 | $8.17 | $8.17 | $8.17 | 368,632 |
| 2025-03-26 | $8.11 | $8.28 | $8.11 | $8.17 | $8.17 | 205,817 |
| 2025-03-25 | $8.49 | $8.49 | $8.03 | $8.28 | $8.28 | 235,329 |
| 2025-03-24 | $8.22 | $8.25 | $8.19 | $8.25 | $8.25 | 338,729 |
| 2025-03-21 | $8.11 | $8.49 | $8.11 | $8.33 | $8.33 | 471,817 |
| 2025-03-20 | $8.25 | $8.42 | $8.25 | $8.38 | $8.38 | 160,387 |
| 2025-03-19 | $8.16 | $8.48 | $8.16 | $8.47 | $8.47 | 431,337 |
| 2025-03-18 | $8.46 | $8.46 | $8.12 | $8.33 | $8.33 | 626,972 |
| 2025-03-17 | $8.18 | $8.50 | $8.18 | $8.47 | $8.47 | 256,220 |
| 2025-03-14 | $8.63 | $8.63 | $8.31 | $8.47 | $8.47 | 231,015 |
| 2025-03-13 | $8.65 | $8.65 | $8.22 | $8.43 | $8.43 | 187,288 |
| 2025-03-12 | $9.03 | $9.03 | $8.67 | $8.80 | $8.80 | 525,047 |
| 2025-03-11 | $8.85 | $8.85 | $8.62 | $8.70 | $8.70 | 396,355 |
| 2025-03-10 | $8.80 | $8.84 | $8.65 | $8.70 | $8.70 | 396,355 |
| 2025-03-07 | $8.58 | $8.78 | $8.58 | $8.76 | $8.76 | 305,166 |
| 2025-03-06 | $8.45 | $8.70 | $8.45 | $8.57 | $8.57 | 317,477 |
| 2025-03-05 | $8.83 | $8.83 | $8.41 | $8.63 | $8.63 | 298,340 |
| 2025-03-04 | $8.26 | $8.51 | $8.15 | $8.32 | $8.32 | 381,785 |
| 2025-03-03 | $8.50 | $8.72 | $8.34 | $8.34 | $8.34 | 389,391 |
| 2025-02-28 | $8.37 | $8.62 | $8.37 | $8.53 | $8.53 | 397,580 |
| 2025-02-27 | $8.57 | $8.86 | $8.57 | $8.63 | $8.63 | 249,087 |
| 2025-02-26 | $8.66 | $8.95 | $8.64 | $8.86 | $8.86 | 378,041 |
| 2025-02-25 | $8.85 | $9.07 | $8.85 | $8.94 | $8.94 | 321,733 |
| 2025-02-24 | $8.88 | $8.91 | $8.76 | $8.84 | $8.84 | 494,229 |
| 2025-02-21 | $9.00 | $9.00 | $8.89 | $8.89 | $8.89 | 180,253 |
| 2025-02-20 | $8.86 | $9.07 | $8.79 | $9.04 | $9.04 | 260,744 |
| 2025-02-19 | $9.23 | $9.23 | $8.80 | $9.00 | $9.00 | 316,617 |
| 2025-02-18 | $8.82 | $9.01 | $8.82 | $8.97 | $8.97 | 345,497 |
| 2025-02-14 | $8.75 | $8.90 | $8.75 | $8.81 | $8.81 | 221,432 |
| 2025-02-13 | $9.05 | $9.05 | $8.74 | $8.91 | $8.91 | 346,952 |
| 2025-02-12 | $8.51 | $8.74 | $8.50 | $8.70 | $8.70 | 485,906 |
| 2025-02-11 | $8.79 | $8.79 | $8.66 | $8.72 | $8.72 | 198,422 |
| 2025-02-10 | $8.50 | $8.73 | $8.46 | $8.69 | $8.69 | 345,649 |
| 2025-02-07 | $8.06 | $8.33 | $8.06 | $8.21 | $8.21 | 575,767 |
| 2025-02-06 | $8.09 | $8.27 | $8.09 | $8.25 | $8.25 | 1,655,668 |
| 2025-02-05 | $7.99 | $8.09 | $7.89 | $8.04 | $8.04 | 2,272,374 |
| 2025-02-04 | $7.85 | $8.10 | $7.85 | $8.08 | $8.08 | 499,541 |
| 2025-02-03 | $7.80 | $7.80 | $7.41 | $7.71 | $7.71 | 671,278 |
| 2025-01-31 | $7.98 | $8.04 | $7.82 | $7.86 | $7.86 | 428,895 |
| 2025-01-30 | $8.00 | $8.09 | $7.85 | $8.06 | $8.06 | 393,265 |
| 2025-01-29 | $8.11 | $8.22 | $8.10 | $8.10 | $8.10 | 689,834 |
| 2025-01-28 | $7.85 | $8.15 | $7.85 | $8.11 | $8.11 | 897,368 |
| 2025-01-27 | $8.00 | $8.05 | $7.93 | $7.97 | $7.97 | 594,881 |
| 2025-01-24 | $8.23 | $8.24 | $8.12 | $8.21 | $8.21 | 339,730 |
| 2025-01-23 | $7.90 | $8.00 | $7.83 | $7.97 | $7.97 | 497,282 |
| 2025-01-22 | $7.82 | $7.99 | $7.82 | $7.95 | $7.95 | 1,060,257 |
| 2025-01-21 | $7.65 | $7.81 | $7.62 | $7.80 | $7.80 | 603,230 |
| 2025-01-17 | $7.33 | $7.66 | $7.33 | $7.58 | $7.58 | 629,569 |
| 2025-01-16 | $7.50 | $7.60 | $7.49 | $7.55 | $7.55 | 2,051,132 |
| 2025-01-15 | $7.50 | $7.66 | $7.50 | $7.62 | $7.62 | 966,676 |
| 2025-01-14 | $7.67 | $7.96 | $7.67 | $7.87 | $7.87 | 820,682 |
| 2025-01-13 | $7.61 | $7.85 | $7.61 | $7.84 | $7.84 | 704,300 |
| 2025-01-10 | $8.12 | $8.12 | $7.74 | $7.85 | $7.85 | 414,022 |
| 2025-01-08 | $8.11 | $8.18 | $8.11 | $8.17 | $8.17 | 615,181 |
| 2025-01-07 | $8.16 | $8.33 | $8.16 | $8.16 | $8.16 | 773,544 |
| 2025-01-06 | $7.79 | $8.15 | $7.79 | $8.00 | $8.00 | 863,948 |
| 2025-01-03 | $8.01 | $8.05 | $7.96 | $8.00 | $8.00 | 1,333,801 |
| 2025-01-02 | $7.48 | $8.06 | $7.48 | $8.00 | $8.00 | 445,196 |
| 2024-12-31 | $7.79 | $8.02 | $7.78 | $7.99 | $7.99 | 438,163 |
| 2024-12-30 | $7.87 | $8.06 | $7.87 | $8.02 | $8.02 | 747,809 |
| 2024-12-27 | $7.97 | $8.10 | $7.97 | $8.05 | $8.05 | 554,702 |
| 2024-12-26 | $7.70 | $7.86 | $7.66 | $7.86 | $7.86 | 704,798 |
| 2024-12-24 | $8.09 | $8.09 | $7.61 | $7.83 | $7.83 | 217,746 |
| 2024-12-23 | $8.15 | $8.15 | $7.67 | $7.89 | $7.89 | 1,179,968 |
| 2024-12-20 | $7.55 | $7.89 | $7.55 | $7.78 | $7.78 | 859,609 |
| 2024-12-19 | $7.94 | $7.94 | $7.65 | $7.67 | $7.67 | 1,068,592 |
| 2024-12-18 | $7.80 | $8.27 | $7.78 | $7.81 | $7.81 | 606,555 |
| 2024-12-17 | $7.80 | $8.10 | $7.77 | $7.93 | $7.93 | 624,394 |
| 2024-12-16 | $7.79 | $8.10 | $7.79 | $7.97 | $7.97 | 1,191,908 |
| 2024-12-13 | $8.10 | $8.10 | $8.05 | $8.06 | $8.06 | 576,178 |
| 2024-12-12 | $8.05 | $8.25 | $8.05 | $8.18 | $8.18 | 529,567 |
| 2024-12-11 | $8.00 | $8.35 | $8.00 | $8.29 | $8.29 | 537,867 |
| 2024-12-10 | $8.14 | $8.30 | $8.14 | $8.29 | $8.29 | 505,914 |
| 2024-12-09 | $8.18 | $8.33 | $8.18 | $8.25 | $8.25 | 655,805 |
| 2024-12-06 | $8.10 | $8.39 | $8.10 | $8.38 | $8.38 | 451,705 |
| 2024-12-05 | $8.14 | $8.39 | $8.14 | $8.33 | $8.33 | 398,147 |
| 2024-12-04 | $8.12 | $8.50 | $8.12 | $8.39 | $8.39 | 362,727 |
| 2024-12-03 | $8.39 | $8.52 | $8.36 | $8.46 | $8.46 | 822,432 |
| 2024-12-02 | $8.40 | $8.40 | $8.05 | $8.31 | $8.31 | 582,953 |
| 2024-11-29 | $8.20 | $8.42 | $8.20 | $8.36 | $8.36 | 317,088 |
| 2024-11-27 | $8.17 | $8.23 | $8.17 | $8.20 | $8.20 | 438,636 |
| 2024-11-26 | $8.23 | $8.23 | $8.14 | $8.17 | $8.17 | 600,973 |
| 2024-11-25 | $8.38 | $8.38 | $8.25 | $8.28 | $8.28 | 1,024,057 |
| 2024-11-22 | $8.20 | $8.34 | $8.10 | $8.31 | $8.31 | 838,902 |
| 2024-11-21 | $8.15 | $8.33 | $8.15 | $8.31 | $8.31 | 638,268 |
| 2024-11-20 | $8.00 | $8.47 | $8.00 | $8.18 | $8.18 | 614,583 |
| 2024-11-19 | $8.35 | $8.35 | $8.20 | $8.25 | $8.25 | 514,472 |
| 2024-11-18 | $8.16 | $8.45 | $8.16 | $8.41 | $8.41 | 891,298 |
| 2024-11-15 | $8.37 | $8.37 | $8.22 | $8.33 | $8.33 | 521,897 |
| 2024-11-14 | $8.12 | $8.62 | $8.12 | $8.38 | $8.38 | 687,053 |
| 2024-11-13 | $8.13 | $8.39 | $8.13 | $8.36 | $8.36 | 385,895 |
| 2024-11-12 | $8.54 | $8.54 | $8.41 | $8.49 | $8.49 | 627,818 |
| 2024-11-11 | $8.53 | $8.80 | $8.52 | $8.70 | $8.70 | 402,571 |
| 2024-11-08 | $8.85 | $8.85 | $8.70 | $8.75 | $8.75 | 246,056 |
| 2024-11-07 | $8.77 | $9.28 | $8.74 | $9.10 | $9.10 | 304,545 |
| 2024-11-06 | $8.90 | $8.99 | $8.88 | $8.99 | $8.99 | 190,323 |
| 2024-11-05 | $8.94 | $9.27 | $8.94 | $9.21 | $9.21 | 394,397 |
| 2024-11-04 | $8.53 | $8.70 | $8.50 | $8.60 | $8.60 | 690,483 |
| 2024-11-01 | $8.33 | $8.64 | $8.25 | $8.53 | $8.53 | 463,690 |
| 2024-10-31 | $8.76 | $8.76 | $8.65 | $8.75 | $8.75 | 351,472 |
| 2024-10-30 | $8.72 | $8.97 | $8.72 | $8.90 | $8.90 | 173,581 |
| 2024-10-29 | $8.97 | $9.15 | $8.97 | $9.12 | $9.12 | 311,294 |
| 2024-10-28 | $8.85 | $9.19 | $8.85 | $9.01 | $9.01 | 321,221 |
| 2024-10-25 | $8.79 | $9.24 | $8.79 | $9.09 | $9.09 | 299,187 |
| 2024-10-24 | $9.10 | $9.10 | $9.04 | $9.07 | $9.07 | 372,757 |
| 2024-10-23 | $9.16 | $9.19 | $8.87 | $9.06 | $9.06 | 1,012,042 |
| 2024-10-22 | $9.15 | $9.29 | $9.15 | $9.27 | $9.27 | 151,475 |
| 2024-10-21 | $9.15 | $9.40 | $9.15 | $9.36 | $9.36 | 167,499 |
| 2024-10-18 | $9.28 | $9.36 | $9.28 | $9.35 | $9.35 | 367,796 |
| 2024-10-17 | $9.65 | $9.65 | $9.33 | $9.37 | $9.37 | 231,232 |
| 2024-10-16 | $9.11 | $9.42 | $9.11 | $9.39 | $9.39 | 405,119 |
| 2024-10-15 | $9.60 | $9.60 | $9.35 | $9.38 | $9.38 | 141,073 |
| 2024-10-14 | $9.45 | $9.63 | $9.28 | $9.60 | $9.60 | 129,561 |
| 2024-10-11 | $9.50 | $9.59 | $9.31 | $9.57 | $9.57 | 108,864 |
| 2024-10-10 | $9.41 | $9.96 | $9.41 | $9.63 | $9.63 | 99,834 |
| 2024-10-09 | $9.72 | $9.72 | $9.56 | $9.70 | $9.70 | 345,724 |
| 2024-10-08 | $9.16 | $9.50 | $9.16 | $9.47 | $9.47 | 226,989 |
| 2024-10-07 | $9.32 | $9.65 | $9.32 | $9.45 | $9.45 | 253,695 |
| 2024-10-04 | $9.55 | $9.63 | $9.36 | $9.63 | $9.63 | 110,640 |
| 2024-10-03 | $9.33 | $9.76 | $9.33 | $9.53 | $9.53 | 116,197 |
| 2024-10-02 | $9.48 | $9.73 | $9.48 | $9.73 | $9.73 | 301,235 |
| 2024-10-01 | $9.76 | $10.36 | $9.74 | $9.84 | $9.84 | 119,825 |
| 2024-09-30 | $9.81 | $9.87 | $9.73 | $9.83 | $9.83 | 169,520 |
| 2024-09-27 | $9.75 | $10.15 | $9.75 | $9.75 | $9.66 | 78,546 |
| 2024-09-26 | $10.00 | $10.36 | $9.88 | $10.17 | $10.08 | 113,012 |
| 2024-09-25 | $9.42 | $9.80 | $9.42 | $9.75 | $9.66 | 309,755 |
| 2024-09-24 | $9.99 | $9.99 | $9.42 | $9.71 | $9.62 | 226,219 |
| 2024-09-23 | $9.32 | $9.90 | $9.32 | $9.63 | $9.54 | 147,033 |
| 2024-09-20 | $9.65 | $9.66 | $9.57 | $9.61 | $9.61 | 221,535 |
| 2024-09-19 | $9.30 | $9.52 | $9.30 | $9.45 | $9.45 | 173,273 |
| 2024-09-18 | $9.61 | $9.61 | $9.23 | $9.29 | $9.29 | 347,149 |
| 2024-09-17 | $9.10 | $9.55 | $9.10 | $9.29 | $9.29 | 197,298 |
| 2024-09-16 | $9.63 | $9.64 | $9.40 | $9.60 | $9.60 | 243,470 |
| 2024-09-13 | $9.59 | $9.64 | $9.56 | $9.58 | $9.58 | 110,701 |
| 2024-09-12 | $9.62 | $9.82 | $9.62 | $9.82 | $9.82 | 161,960 |
| 2024-09-11 | $9.47 | $9.51 | $9.29 | $9.51 | $9.51 | 329,054 |
| 2024-09-10 | $9.26 | $9.58 | $9.26 | $9.47 | $9.47 | 311,998 |
| 2024-09-09 | $9.64 | $9.90 | $9.64 | $9.70 | $9.70 | 248,185 |
| 2024-09-06 | $9.88 | $9.92 | $9.58 | $9.59 | $9.59 | 196,466 |
| 2024-09-05 | $10.17 | $10.18 | $10.06 | $10.13 | $10.13 | 177,027 |
| 2024-09-04 | $9.83 | $10.29 | $9.83 | $10.18 | $10.18 | 417,829 |
| 2024-09-03 | $10.43 | $10.81 | $10.15 | $10.18 | $10.18 | 157,629 |
| 2024-08-30 | $10.30 | $10.47 | $10.30 | $10.43 | $10.43 | 146,513 |
| 2024-08-29 | $9.90 | $10.14 | $9.90 | $10.00 | $10.00 | 212,185 |
| 2024-08-28 | $10.27 | $10.27 | $9.75 | $9.82 | $9.82 | 139,346 |
| 2024-08-27 | $10.18 | $10.18 | $9.79 | $9.92 | $9.92 | 308,975 |
| 2024-08-26 | $9.81 | $9.83 | $9.72 | $9.75 | $9.75 | 148,528 |
| 2024-08-23 | $10.29 | $10.29 | $9.88 | $10.07 | $10.07 | 317,262 |
| 2024-08-22 | $9.97 | $10.04 | $9.79 | $9.87 | $9.87 | 216,909 |
| 2024-08-21 | $9.81 | $10.10 | $9.79 | $10.01 | $10.01 | 176,616 |
| 2024-08-20 | $9.79 | $10.10 | $9.79 | $10.09 | $10.09 | 337,413 |
| 2024-08-19 | $9.77 | $10.16 | $9.77 | $10.11 | $10.11 | 216,101 |
| 2024-08-16 | $10.10 | $10.31 | $10.10 | $10.29 | $10.29 | 88,710 |
| 2024-08-15 | $9.52 | $9.96 | $9.52 | $9.95 | $9.95 | 245,011 |
| 2024-08-14 | $9.87 | $9.95 | $9.87 | $9.94 | $9.94 | 92,801 |
| 2024-08-13 | $9.60 | $9.90 | $9.60 | $9.80 | $9.80 | 360,684 |
| 2024-08-12 | $9.25 | $9.48 | $9.08 | $9.45 | $9.45 | 245,128 |
| 2024-08-09 | $9.10 | $9.43 | $9.10 | $9.36 | $9.36 | 181,084 |
| 2024-08-08 | $9.87 | $9.87 | $9.29 | $9.65 | $9.65 | 194,495 |
| 2024-08-07 | $9.70 | $10.20 | $9.57 | $9.59 | $9.59 | 513,851 |
| 2024-08-06 | $9.00 | $9.43 | $9.00 | $9.30 | $9.30 | 490,990 |
| 2024-08-05 | $9.52 | $9.52 | $8.84 | $9.36 | $9.36 | 195,838 |
| 2024-08-02 | $10.15 | $10.15 | $9.35 | $9.82 | $9.82 | 147,150 |
| 2024-08-01 | $10.40 | $10.48 | $10.14 | $10.24 | $10.24 | 104,145 |
| 2024-07-31 | $10.94 | $11.11 | $10.91 | $11.04 | $11.04 | 87,333 |
| 2024-07-30 | $11.20 | $11.20 | $10.84 | $10.88 | $10.88 | 354,866 |
| 2024-07-29 | $11.35 | $11.87 | $11.35 | $11.43 | $11.43 | 119,298 |
| 2024-07-26 | $10.88 | $11.19 | $10.88 | $11.18 | $11.18 | 151,652 |
| 2024-07-25 | $10.90 | $11.14 | $10.89 | $11.03 | $11.03 | 320,709 |
| 2024-07-24 | $11.47 | $11.62 | $11.21 | $11.22 | $11.22 | 168,680 |
| 2024-07-23 | $11.50 | $11.54 | $11.44 | $11.48 | $11.48 | 211,891 |
| 2024-07-22 | $11.41 | $11.71 | $11.41 | $11.51 | $11.51 | 241,379 |
| 2024-07-19 | $11.60 | $11.60 | $11.40 | $11.41 | $11.41 | 219,364 |
| 2024-07-18 | $11.84 | $11.85 | $11.63 | $11.69 | $11.69 | 144,966 |
| 2024-07-17 | $11.61 | $12.00 | $11.61 | $11.80 | $11.80 | 250,509 |
| 2024-07-16 | $11.70 | $11.94 | $11.70 | $11.93 | $11.93 | 1,250,312 |
| 2024-07-15 | $11.42 | $11.42 | $11.25 | $11.29 | $11.29 | 157,410 |
| 2024-07-12 | $10.90 | $11.40 | $10.90 | $11.33 | $11.33 | 311,059 |
| 2024-07-11 | $11.40 | $11.61 | $11.10 | $11.33 | $11.33 | 883,308 |
| 2024-07-10 | $10.82 | $11.47 | $10.82 | $11.31 | $11.31 | 300,959 |
| 2024-07-09 | $11.47 | $11.47 | $10.91 | $11.12 | $11.12 | 478,158 |
| 2024-07-08 | $11.44 | $11.44 | $10.77 | $11.08 | $11.08 | 486,233 |
| 2024-07-05 | $10.78 | $11.12 | $10.78 | $11.10 | $11.10 | 176,771 |
| 2024-07-03 | $10.80 | $11.07 | $10.70 | $11.04 | $11.04 | 742,160 |
| 2024-07-02 | $10.62 | $10.62 | $10.32 | $10.41 | $10.41 | 777,795 |
| 2024-07-01 | $9.84 | $10.27 | $9.84 | $10.14 | $10.14 | 911,024 |
| 2024-06-28 | $10.02 | $10.43 | $10.02 | $10.34 | $10.34 | 383,684 |
| 2024-06-27 | $10.13 | $10.32 | $10.13 | $10.25 | $10.25 | 111,820 |
| 2024-06-26 | $10.00 | $10.20 | $10.00 | $10.13 | $10.13 | 749,976 |
| 2024-06-25 | $10.34 | $10.41 | $10.25 | $10.30 | $10.30 | 630,432 |
| 2024-06-24 | $10.16 | $10.57 | $10.16 | $10.46 | $10.46 | 562,958 |
| 2024-06-21 | $10.43 | $10.51 | $10.35 | $10.35 | $10.35 | 297,151 |
| 2024-06-20 | $10.28 | $10.62 | $10.28 | $10.47 | $10.47 | 240,090 |
| 2024-06-18 | $10.52 | $10.52 | $10.11 | $10.47 | $10.47 | 266,336 |
| 2024-06-17 | $10.21 | $10.42 | $10.14 | $10.34 | $10.34 | 300,436 |
| 2024-06-14 | $10.00 | $10.20 | $10.00 | $10.16 | $10.16 | 486,539 |
| 2024-06-13 | $10.08 | $10.25 | $10.05 | $10.08 | $10.08 | 174,181 |
| 2024-06-12 | $9.80 | $10.09 | $9.80 | $10.00 | $10.00 | 293,873 |
| 2024-06-11 | $9.78 | $9.78 | $9.39 | $9.66 | $9.66 | 1,025,092 |
| 2024-06-10 | $9.70 | $9.83 | $9.70 | $9.80 | $9.80 | 124,755 |
| 2024-06-07 | $9.75 | $9.75 | $9.64 | $9.64 | $9.64 | 239,530 |
| 2024-06-06 | $9.41 | $9.68 | $9.41 | $9.67 | $9.67 | 129,331 |
| 2024-06-05 | $9.94 | $9.94 | $9.49 | $9.71 | $9.71 | 111,361 |
| 2024-06-04 | $9.70 | $9.78 | $9.70 | $9.75 | $9.75 | 447,034 |
| 2024-06-03 | $9.60 | $9.84 | $9.60 | $9.69 | $9.69 | 195,922 |
| 2024-05-31 | $9.32 | $9.50 | $9.32 | $9.38 | $9.38 | 258,905 |
| 2024-05-30 | $9.57 | $9.57 | $9.20 | $9.28 | $9.28 | 203,019 |
| 2024-05-29 | $9.30 | $9.35 | $9.23 | $9.27 | $9.27 | 275,162 |
| 2024-05-28 | $9.21 | $9.51 | $9.21 | $9.47 | $9.47 | 203,927 |
| 2024-05-24 | $9.38 | $9.57 | $9.38 | $9.53 | $9.53 | 146,844 |
| 2024-05-23 | $9.70 | $9.70 | $9.29 | $9.31 | $9.31 | 366,886 |
| 2024-05-22 | $9.35 | $9.42 | $9.35 | $9.37 | $9.37 | 189,115 |
| 2024-05-21 | $9.11 | $9.39 | $9.11 | $9.34 | $9.34 | 130,363 |
| 2024-05-20 | $9.25 | $9.43 | $9.25 | $9.42 | $9.42 | 409,614 |
| 2024-05-17 | $9.03 | $9.45 | $9.03 | $9.15 | $9.15 | 150,601 |
| 2024-05-16 | $8.83 | $9.05 | $8.83 | $8.98 | $8.98 | 361,370 |
| 2024-05-15 | $8.73 | $9.11 | $8.73 | $9.11 | $9.11 | 198,229 |
| 2024-05-14 | $8.89 | $8.95 | $8.88 | $8.95 | $8.95 | 175,839 |
| 2024-05-13 | $8.78 | $9.12 | $8.78 | $8.87 | $8.87 | 385,953 |
| 2024-05-10 | $8.49 | $8.93 | $8.49 | $8.69 | $8.69 | 127,593 |
| 2024-05-09 | $8.66 | $9.04 | $8.66 | $9.04 | $9.04 | 393,497 |
| 2024-05-08 | $9.04 | $9.07 | $9.03 | $9.05 | $9.05 | 133,562 |
| 2024-05-07 | $8.97 | $9.45 | $8.97 | $9.18 | $9.18 | 334,479 |
| 2024-05-06 | $9.25 | $9.47 | $9.25 | $9.29 | $9.29 | 233,797 |
| 2024-05-03 | $9.10 | $9.27 | $9.10 | $9.27 | $9.27 | 185,359 |
| 2024-05-02 | $8.75 | $9.12 | $8.75 | $9.08 | $9.08 | 518,229 |
| 2024-05-01 | $9.38 | $9.38 | $9.00 | $9.03 | $9.03 | 157,532 |
| 2024-04-30 | $9.14 | $9.21 | $9.07 | $9.07 | $9.07 | 221,441 |
| 2024-04-29 | $8.80 | $9.19 | $8.80 | $9.14 | $9.14 | 277,597 |
| 2024-04-26 | $8.83 | $9.19 | $8.72 | $8.77 | $8.77 | 217,285 |
| 2024-04-25 | $9.25 | $9.25 | $8.89 | $9.04 | $9.04 | 359,144 |
| 2024-04-24 | $9.05 | $9.12 | $8.99 | $9.03 | $9.03 | 178,612 |
| 2024-04-23 | $8.91 | $8.92 | $8.67 | $8.90 | $8.90 | 275,007 |
| 2024-04-22 | $8.72 | $8.89 | $8.72 | $8.84 | $8.84 | 378,222 |
| 2024-04-19 | $8.73 | $8.75 | $8.59 | $8.61 | $8.61 | 179,219 |
| 2024-04-18 | $8.93 | $9.02 | $8.88 | $8.90 | $8.90 | 499,807 |
| 2024-04-17 | $9.31 | $9.31 | $8.81 | $8.91 | $8.91 | 273,061 |
| 2024-04-16 | $9.00 | $9.11 | $9.00 | $9.06 | $9.06 | 385,873 |
| 2024-04-15 | $8.80 | $9.03 | $8.80 | $8.87 | $8.87 | 320,006 |
| 2024-04-12 | $9.05 | $9.40 | $9.03 | $9.03 | $9.03 | 233,466 |
| 2024-04-11 | $8.95 | $9.05 | $8.89 | $9.04 | $9.04 | 525,360 |
| 2024-04-10 | $8.88 | $8.93 | $8.82 | $8.83 | $8.83 | 257,026 |
| 2024-04-09 | $9.25 | $9.25 | $8.90 | $8.99 | $8.99 | 356,001 |
| 2024-04-08 | $8.98 | $9.05 | $8.97 | $8.98 | $8.98 | 300,754 |
| 2024-04-05 | $8.99 | $9.02 | $8.90 | $8.98 | $8.98 | 300,412 |
| 2024-04-04 | $8.95 | $9.26 | $8.95 | $9.23 | $9.23 | 366,414 |
| 2024-04-03 | $9.03 | $9.23 | $9.03 | $9.19 | $9.19 | 147,361 |
| 2024-04-02 | $9.16 | $9.22 | $9.15 | $9.19 | $9.19 | 147,361 |
| 2024-04-01 | $9.50 | $9.50 | $9.33 | $9.39 | $9.39 | 209,345 |
| 2024-03-28 | $9.50 | $9.50 | $9.28 | $9.33 | $9.33 | 234,107 |
| 2024-03-27 | $9.43 | $9.45 | $9.33 | $9.40 | $9.40 | 404,796 |
| 2024-03-26 | $9.44 | $9.44 | $9.36 | $9.38 | $9.38 | 332,520 |
| 2024-03-25 | $9.28 | $9.45 | $9.28 | $9.36 | $9.36 | 192,486 |
| 2024-03-22 | $9.35 | $9.65 | $9.35 | $9.55 | $9.55 | 110,173 |
| 2024-03-21 | $9.39 | $9.90 | $9.39 | $9.65 | $9.65 | 116,303 |
| 2024-03-20 | $9.42 | $9.76 | $9.42 | $9.74 | $9.74 | 243,685 |
| 2024-03-19 | $9.60 | $9.64 | $9.54 | $9.58 | $9.58 | 217,967 |
| 2024-03-18 | $9.55 | $9.80 | $9.55 | $9.65 | $9.65 | 197,427 |
| 2024-03-15 | $9.43 | $9.51 | $9.43 | $9.49 | $9.49 | 179,990 |
| 2024-03-14 | $9.78 | $9.78 | $9.35 | $9.58 | $9.58 | 339,721 |
| 2024-03-13 | $9.35 | $9.64 | $9.33 | $9.61 | $9.61 | 137,470 |
| 2024-03-12 | $9.34 | $9.63 | $9.34 | $9.54 | $9.54 | 178,380 |
| 2024-03-11 | $9.55 | $9.57 | $9.51 | $9.54 | $9.54 | 178,380 |
| 2024-03-08 | $9.71 | $9.89 | $9.60 | $9.65 | $9.65 | 142,416 |
| 2024-03-07 | $9.50 | $9.68 | $9.50 | $9.65 | $9.65 | 116,755 |
| 2024-03-06 | $9.75 | $10.01 | $9.75 | $9.94 | $9.94 | 358,176 |
| 2024-03-05 | $9.94 | $10.00 | $9.83 | $9.86 | $9.86 | 194,644 |
| 2024-03-04 | $10.29 | $10.29 | $9.97 | $10.01 | $10.01 | 200,442 |
| 2024-03-01 | $9.77 | $10.13 | $9.77 | $10.10 | $10.10 | 139,808 |
| 2024-02-29 | $9.90 | $10.30 | $9.90 | $10.04 | $10.04 | 106,185 |
| 2024-02-28 | $9.99 | $9.99 | $9.89 | $9.90 | $9.90 | 320,987 |
| 2024-02-27 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 157,866 |
| 2024-02-26 | $9.94 | $10.23 | $9.94 | $10.00 | $10.00 | 102,989 |
| 2024-02-23 | $9.75 | $10.15 | $9.75 | $10.10 | $10.10 | 147,314 |
| 2024-02-22 | $9.93 | $10.11 | $9.93 | $10.05 | $10.05 | 179,077 |
| 2024-02-21 | $9.78 | $9.99 | $9.78 | $9.90 | $9.90 | 306,221 |
| 2024-02-20 | $9.64 | $9.99 | $9.64 | $9.78 | $9.78 | 119,978 |
| 2024-02-16 | $9.82 | $10.43 | $9.82 | $10.02 | $10.02 | 104,437 |
| 2024-02-15 | $9.96 | $10.14 | $9.93 | $10.14 | $10.14 | 122,168 |
| 2024-02-14 | $9.74 | $9.89 | $9.74 | $9.89 | $9.89 | 142,626 |
| 2024-02-13 | $9.88 | $10.38 | $9.87 | $9.93 | $9.93 | 347,018 |
| 2024-02-12 | $9.82 | $10.22 | $9.82 | $10.17 | $10.17 | 105,899 |
| 2024-02-09 | $10.00 | $10.13 | $10.00 | $10.12 | $10.12 | 96,791 |
| 2024-02-08 | $10.23 | $10.30 | $10.22 | $10.29 | $10.29 | 124,086 |
| 2024-02-07 | $10.01 | $10.14 | $10.01 | $10.11 | $10.11 | 484,827 |
| 2024-02-06 | $10.09 | $10.24 | $10.09 | $10.19 | $10.19 | 317,067 |
| 2024-02-05 | $10.10 | $10.26 | $10.10 | $10.22 | $10.22 | 145,315 |
| 2024-02-02 | $10.40 | $10.40 | $10.15 | $10.31 | $10.31 | 129,030 |
| 2024-02-01 | $10.21 | $10.29 | $10.15 | $10.24 | $10.24 | 225,345 |
| 2024-01-31 | $10.16 | $10.20 | $10.07 | $10.10 | $10.10 | 304,049 |
| 2024-01-30 | $10.14 | $10.22 | $10.14 | $10.16 | $10.16 | 331,924 |
| 2024-01-29 | $10.10 | $10.24 | $10.02 | $10.24 | $10.24 | 489,542 |
| 2024-01-26 | $10.22 | $10.22 | $10.06 | $10.09 | $10.09 | 154,384 |
| 2024-01-25 | $10.25 | $10.36 | $10.21 | $10.27 | $10.27 | 93,234 |
| 2024-01-24 | $10.49 | $10.56 | $10.45 | $10.48 | $10.48 | 269,520 |
| 2024-01-23 | $10.41 | $10.47 | $10.41 | $10.46 | $10.46 | 290,850 |
| 2024-01-22 | $10.19 | $10.33 | $10.19 | $10.30 | $10.30 | 177,491 |
| 2024-01-19 | $10.06 | $10.09 | $9.92 | $10.09 | $10.09 | 331,762 |
| 2024-01-18 | $9.85 | $9.90 | $9.70 | $9.78 | $9.78 | 2,760,257 |
| 2024-01-17 | $9.69 | $9.83 | $9.63 | $9.69 | $9.69 | 329,685 |
| 2024-01-16 | $10.20 | $10.23 | $10.07 | $10.14 | $10.14 | 291,684 |
| 2024-01-12 | $10.33 | $10.33 | $10.19 | $10.24 | $10.24 | 304,834 |
| 2024-01-11 | $9.96 | $10.30 | $9.96 | $10.22 | $10.22 | 413,797 |
| 2024-01-10 | $10.31 | $10.31 | $10.22 | $10.24 | $10.24 | 156,700 |
| 2024-01-09 | $10.00 | $10.02 | $9.94 | $10.01 | $10.01 | 97,984 |
| 2024-01-08 | $9.74 | $10.23 | $9.74 | $10.23 | $10.23 | 279,856 |
| 2024-01-05 | $10.31 | $10.31 | $9.98 | $9.99 | $9.99 | 104,197 |
| 2024-01-04 | $9.84 | $10.11 | $9.84 | $10.05 | $10.05 | 194,386 |
| 2024-01-03 | $10.25 | $10.29 | $10.21 | $10.24 | $10.24 | 268,514 |
| 2024-01-02 | $10.55 | $10.55 | $10.24 | $10.33 | $10.33 | 119,119 |
| 2023-12-29 | $10.58 | $10.58 | $10.50 | $10.56 | $10.56 | 307,633 |
| 2023-12-28 | $10.50 | $10.76 | $10.50 | $10.56 | $10.56 | 297,276 |
| 2023-12-27 | $10.22 | $10.31 | $10.04 | $10.31 | $10.31 | 199,860 |
| 2023-12-26 | $10.05 | $10.40 | $10.05 | $10.23 | $10.23 | 441,659 |
| 2023-12-22 | $10.00 | $10.05 | $9.96 | $10.03 | $10.03 | 182,963 |
| 2023-12-21 | $9.85 | $9.94 | $9.80 | $9.91 | $9.91 | 333,182 |
| 2023-12-20 | $9.86 | $9.89 | $9.62 | $9.62 | $9.62 | 124,906 |
| 2023-12-19 | $9.60 | $9.88 | $9.59 | $9.87 | $9.87 | 150,074 |
| 2023-12-18 | $9.61 | $9.86 | $9.61 | $9.79 | $9.79 | 112,086 |
| 2023-12-15 | $9.77 | $9.89 | $9.77 | $9.80 | $9.80 | 119,297 |
| 2023-12-14 | $9.62 | $9.96 | $9.62 | $9.89 | $9.89 | 305,569 |
| 2023-12-13 | $9.55 | $10.01 | $9.55 | $9.99 | $9.99 | 104,641 |
| 2023-12-12 | $9.75 | $9.98 | $9.75 | $9.87 | $9.87 | 87,044 |
| 2023-12-11 | $9.53 | $9.76 | $9.41 | $9.75 | $9.75 | 297,519 |
| 2023-12-08 | $9.62 | $9.76 | $9.56 | $9.76 | $9.76 | 229,879 |
| 2023-12-07 | $9.61 | $9.81 | $9.61 | $9.74 | $9.74 | 762,964 |
| 2023-12-06 | $9.65 | $9.78 | $9.65 | $9.66 | $9.66 | 139,890 |
| 2023-12-05 | $9.84 | $9.84 | $9.55 | $9.58 | $9.58 | 138,503 |
| 2023-12-04 | $9.38 | $9.72 | $9.38 | $9.60 | $9.60 | 254,039 |
| 2023-12-01 | $9.51 | $9.77 | $9.51 | $9.77 | $9.77 | 224,413 |
| 2023-11-30 | $9.65 | $9.72 | $9.57 | $9.71 | $9.71 | 130,847 |
| 2023-11-29 | $9.66 | $9.66 | $9.58 | $9.59 | $9.59 | 126,541 |
| 2023-11-28 | $9.49 | $9.90 | $9.49 | $9.65 | $9.65 | 109,440 |
| 2023-11-27 | $9.54 | $9.98 | $9.54 | $9.74 | $9.74 | 201,879 |
| 2023-11-24 | $9.50 | $10.00 | $9.45 | $9.76 | $9.76 | 91,174 |
| 2023-11-22 | $9.62 | $9.71 | $9.62 | $9.68 | $9.68 | 199,673 |
| 2023-11-21 | $9.48 | $9.69 | $9.48 | $9.59 | $9.59 | 160,225 |
| 2023-11-20 | $9.83 | $9.83 | $9.39 | $9.66 | $9.66 | 165,323 |
| 2023-11-17 | $9.36 | $9.71 | $9.36 | $9.60 | $9.60 | 909,309 |
| 2023-11-16 | $9.43 | $9.72 | $9.43 | $9.60 | $9.60 | 117,556 |
| 2023-11-15 | $9.76 | $9.86 | $9.76 | $9.78 | $9.78 | 220,623 |
| 2023-11-14 | $9.48 | $9.75 | $9.48 | $9.75 | $9.75 | 222,878 |
| 2023-11-13 | $9.53 | $9.70 | $9.42 | $9.64 | $9.64 | 215,295 |
| 2023-11-10 | $9.75 | $9.77 | $9.50 | $9.71 | $9.71 | 395,560 |
| 2023-11-09 | $9.64 | $9.75 | $9.58 | $9.58 | $9.58 | 173,359 |
| 2023-11-08 | $9.81 | $9.81 | $9.59 | $9.63 | $9.63 | 277,198 |
| 2023-11-07 | $9.18 | $9.73 | $9.18 | $9.57 | $9.57 | 389,639 |
| 2023-11-06 | $9.30 | $9.90 | $9.30 | $9.54 | $9.54 | 185,426 |
| 2023-11-03 | $9.68 | $9.68 | $9.25 | $9.53 | $9.53 | 183,066 |
| 2023-11-02 | $9.23 | $9.55 | $9.23 | $9.40 | $9.40 | 315,473 |
| 2023-11-01 | $8.99 | $9.13 | $8.99 | $9.13 | $9.13 | 476,942 |
| 2023-10-31 | $8.65 | $8.86 | $8.65 | $8.70 | $8.70 | 1,514,904 |
| 2023-10-30 | $8.54 | $8.54 | $8.29 | $8.34 | $8.34 | 496,711 |
| 2023-10-27 | $8.08 | $8.36 | $8.08 | $8.25 | $8.25 | 337,869 |
| 2023-10-26 | $8.40 | $8.40 | $8.20 | $8.24 | $8.24 | 350,390 |
| 2023-10-25 | $8.60 | $8.64 | $8.52 | $8.53 | $8.53 | 339,201 |
| 2023-10-24 | $8.60 | $8.65 | $8.45 | $8.61 | $8.61 | 460,978 |
| 2023-10-23 | $8.72 | $8.72 | $8.56 | $8.60 | $8.60 | 346,665 |
| 2023-10-20 | $8.80 | $8.80 | $8.67 | $8.69 | $8.69 | 269,101 |
| 2023-10-19 | $9.03 | $9.03 | $8.77 | $8.78 | $8.78 | 227,515 |
| 2023-10-18 | $9.02 | $9.39 | $8.93 | $8.93 | $8.93 | 233,692 |
| 2023-10-17 | $8.79 | $9.06 | $8.79 | $9.00 | $9.00 | 293,730 |
| 2023-10-16 | $8.65 | $9.00 | $8.65 | $8.96 | $8.96 | 336,979 |
| 2023-10-13 | $8.93 | $9.14 | $8.88 | $8.90 | $8.90 | 150,777 |
| 2023-10-12 | $9.10 | $9.29 | $9.09 | $9.14 | $9.14 | 243,562 |
| 2023-10-11 | $8.80 | $9.06 | $8.80 | $8.99 | $8.99 | 336,410 |
| 2023-10-10 | $9.00 | $9.16 | $9.00 | $9.07 | $9.07 | 263,080 |
| 2023-10-09 | $8.80 | $9.03 | $8.80 | $8.96 | $8.96 | 120,726 |
| 2023-10-06 | $8.78 | $8.99 | $8.78 | $8.96 | $8.96 | 290,157 |
| 2023-10-05 | $9.23 | $9.23 | $8.87 | $9.04 | $9.04 | 283,508 |
| 2023-10-04 | $8.95 | $9.00 | $8.92 | $8.98 | $8.98 | 144,114 |
| 2023-10-03 | $8.87 | $9.19 | $8.87 | $8.94 | $8.94 | 245,800 |
| 2023-10-02 | $13.28 | $13.86 | $13.28 | $13.74 | $9.16 | 135,427 |
| 2023-09-29 | $13.69 | $13.87 | $13.67 | $13.71 | $9.14 | 175,699 |
| 2023-09-28 | $13.20 | $13.74 | $13.20 | $13.64 | $9.09 | 317,475 |
| 2023-09-27 | $13.35 | $13.77 | $13.35 | $13.71 | $9.14 | 390,249 |
| 2023-09-26 | $13.37 | $13.74 | $13.37 | $13.61 | $9.07 | 176,484 |
| 2023-09-25 | $13.86 | $13.86 | $13.34 | $13.72 | $9.15 | 288,640 |
| 2023-09-22 | $13.37 | $13.90 | $13.37 | $13.74 | $9.16 | 199,717 |
| 2023-09-21 | $13.90 | $13.90 | $13.25 | $13.55 | $9.03 | 191,352 |
| 2023-09-20 | $14.00 | $14.27 | $14.00 | $14.06 | $9.37 | 217,261 |
| 2023-09-19 | $13.98 | $14.04 | $13.95 | $14.00 | $9.33 | 162,519 |
| 2023-09-18 | $14.18 | $14.18 | $13.59 | $13.82 | $9.21 | 193,639 |
| 2023-09-15 | $13.85 | $13.92 | $13.75 | $13.77 | $9.18 | 245,523 |
| 2023-09-14 | $13.49 | $14.30 | $13.49 | $13.92 | $9.28 | 175,018 |
| 2023-09-13 | $13.30 | $13.77 | $13.30 | $13.70 | $9.13 | 219,018 |
| 2023-09-12 | $13.53 | $13.90 | $13.53 | $13.87 | $9.25 | 245,221 |
| 2023-09-11 | $13.92 | $13.96 | $13.85 | $13.93 | $9.29 | 277,461 |
| 2023-09-08 | $13.61 | $13.84 | $13.61 | $13.76 | $9.17 | 345,019 |
| 2023-09-07 | $13.68 | $13.68 | $13.39 | $13.54 | $9.03 | 554,544 |
| 2023-09-06 | $14.45 | $14.47 | $14.35 | $14.37 | $9.58 | 1,167,790 |
| 2023-09-05 | $14.20 | $14.45 | $14.20 | $14.36 | $9.57 | 632,677 |
| 2023-09-01 | $13.62 | $14.02 | $13.62 | $13.98 | $9.32 | 875,314 |
| 2023-08-31 | $13.89 | $13.99 | $13.89 | $13.97 | $9.31 | 349,995 |
| 2023-08-30 | $14.35 | $14.35 | $13.83 | $13.91 | $9.27 | 213,571 |
| 2023-08-29 | $13.27 | $13.90 | $13.27 | $13.86 | $9.24 | 298,297 |
| 2023-08-28 | $13.63 | $13.81 | $13.63 | $13.77 | $9.18 | 185,433 |
| 2023-08-25 | $13.54 | $13.68 | $13.50 | $13.61 | $13.61 | 112,891 |
| 2023-08-24 | $13.66 | $13.67 | $13.52 | $13.53 | $13.53 | 104,061 |
| 2023-08-23 | $13.80 | $13.91 | $13.77 | $13.88 | $13.88 | 126,069 |
| 2023-08-22 | $13.47 | $13.75 | $13.47 | $13.71 | $13.71 | 252,874 |
| 2023-08-21 | $13.29 | $13.78 | $13.29 | $13.78 | $13.78 | 232,575 |
| 2023-08-18 | $13.32 | $13.74 | $13.32 | $13.69 | $13.69 | 505,165 |
| 2023-08-17 | $13.56 | $13.91 | $13.56 | $13.60 | $13.60 | 386,748 |
| 2023-08-16 | $13.61 | $13.66 | $13.51 | $13.52 | $13.52 | 269,545 |
| 2023-08-15 | $14.19 | $14.19 | $13.45 | $13.68 | $13.68 | 263,300 |
| 2023-08-14 | $13.46 | $13.95 | $13.46 | $13.93 | $13.93 | 190,065 |
| 2023-08-11 | $14.50 | $14.50 | $14.00 | $14.04 | $14.04 | 80,711 |
| 2023-08-10 | $13.76 | $14.24 | $13.76 | $14.09 | $14.09 | 109,495 |
| 2023-08-09 | $13.96 | $14.74 | $13.96 | $14.24 | $14.24 | 106,428 |
| 2023-08-08 | $14.22 | $14.31 | $14.08 | $14.30 | $14.30 | 203,893 |
| 2023-08-07 | $14.36 | $14.38 | $14.29 | $14.34 | $14.34 | 81,942 |
| 2023-08-04 | $14.28 | $14.34 | $14.19 | $14.21 | $14.21 | 117,364 |
| 2023-08-03 | $13.95 | $14.29 | $13.90 | $14.25 | $14.25 | 119,882 |
| 2023-08-02 | $14.34 | $14.86 | $14.34 | $14.56 | $14.56 | 74,547 |
| 2023-08-01 | $15.00 | $15.06 | $14.94 | $15.00 | $15.00 | 157,184 |
| 2023-07-31 | $14.71 | $14.99 | $14.71 | $14.94 | $14.94 | 93,132 |
| 2023-07-28 | $14.53 | $14.71 | $14.53 | $14.59 | $14.59 | 72,115 |
| 2023-07-27 | $14.33 | $14.63 | $14.33 | $14.51 | $14.51 | 84,342 |
| 2023-07-26 | $14.94 | $14.94 | $14.42 | $14.52 | $14.52 | 66,546 |
| 2023-07-25 | $14.55 | $14.60 | $14.51 | $14.60 | $14.60 | 118,347 |
| 2023-07-24 | $14.96 | $14.96 | $14.42 | $14.47 | $14.47 | 91,081 |
| 2023-07-21 | $14.19 | $14.67 | $14.19 | $14.64 | $14.64 | 108,399 |
| 2023-07-20 | $14.31 | $14.71 | $14.31 | $14.53 | $14.53 | 61,112 |
| 2023-07-19 | $15.04 | $15.11 | $14.91 | $14.93 | $14.93 | 57,780 |
| 2023-07-18 | $14.90 | $15.16 | $14.90 | $15.07 | $15.07 | 122,747 |
| 2023-07-17 | $14.52 | $14.60 | $14.12 | $14.57 | $14.57 | 68,344 |
| 2023-07-14 | $14.80 | $14.80 | $14.48 | $14.49 | $14.49 | 143,178 |
| 2023-07-13 | $14.40 | $15.00 | $14.40 | $14.68 | $14.68 | 294,763 |
| 2023-07-12 | $14.14 | $14.35 | $14.14 | $14.27 | $14.27 | 311,681 |
| 2023-07-11 | $14.13 | $14.21 | $14.12 | $14.16 | $14.16 | 558,184 |
| 2023-07-10 | $13.92 | $14.06 | $13.92 | $13.98 | $13.98 | 490,605 |
| 2023-07-07 | $14.04 | $14.24 | $14.04 | $14.15 | $14.15 | 307,063 |
| 2023-07-06 | $14.18 | $14.18 | $13.98 | $14.07 | $14.07 | 134,252 |
| 2023-07-05 | $14.34 | $14.38 | $14.26 | $14.27 | $14.27 | 132,390 |
| 2023-07-03 | $14.40 | $14.69 | $14.40 | $14.46 | $14.46 | 156,693 |
| 2023-06-30 | $14.21 | $14.38 | $14.21 | $14.34 | $14.34 | 91,272 |
| 2023-06-29 | $14.13 | $14.14 | $14.05 | $14.10 | $14.10 | 111,741 |
| 2023-06-28 | $14.00 | $14.20 | $14.00 | $14.16 | $14.16 | 87,630 |
| 2023-06-27 | $13.93 | $14.10 | $13.93 | $14.09 | $14.09 | 89,492 |
| 2023-06-26 | $13.79 | $14.04 | $13.79 | $13.99 | $13.99 | 167,886 |
| 2023-06-23 | $14.04 | $14.17 | $13.95 | $14.01 | $14.01 | 73,330 |
| 2023-06-22 | $14.25 | $14.57 | $14.25 | $14.36 | $14.36 | 88,832 |
| 2023-06-21 | $14.53 | $14.66 | $14.51 | $14.61 | $14.61 | 73,108 |
| 2023-06-20 | $14.75 | $14.75 | $14.65 | $14.68 | $14.68 | 169,591 |
| 2023-06-16 | $15.16 | $15.16 | $14.86 | $14.88 | $14.88 | 131,564 |
| 2023-06-15 | $15.00 | $15.21 | $15.00 | $15.14 | $15.14 | 89,466 |
| 2023-06-14 | $15.34 | $15.46 | $15.24 | $15.39 | $15.39 | 60,596 |
| 2023-06-13 | $15.57 | $15.63 | $15.25 | $15.53 | $15.53 | 104,199 |
| 2023-06-12 | $15.35 | $15.37 | $15.24 | $15.36 | $15.36 | 150,656 |
| 2023-06-09 | $15.20 | $15.24 | $15.10 | $15.14 | $15.14 | 145,085 |
| 2023-06-08 | $14.97 | $15.15 | $14.91 | $15.13 | $15.13 | 99,409 |
| 2023-06-07 | $14.68 | $15.19 | $14.68 | $14.95 | $14.95 | 60,311 |
| 2023-06-06 | $15.20 | $15.41 | $15.20 | $15.40 | $15.40 | 172,359 |
| 2023-06-05 | $14.77 | $15.31 | $14.77 | $15.17 | $15.17 | 162,726 |
| 2023-06-02 | $14.92 | $15.18 | $14.92 | $15.12 | $15.12 | 117,757 |
| 2023-06-01 | $14.67 | $14.92 | $14.67 | $14.89 | $14.89 | 120,613 |
| 2023-05-31 | $14.33 | $14.79 | $14.33 | $14.61 | $14.61 | 314,240 |
| 2023-05-30 | $14.75 | $14.85 | $14.68 | $14.76 | $14.76 | 182,209 |
| 2023-05-26 | $15.00 | $15.04 | $14.53 | $14.98 | $14.98 | 192,126 |
| 2023-05-25 | $14.53 | $14.65 | $14.44 | $14.59 | $14.59 | 332,208 |
| 2023-05-24 | $14.30 | $14.46 | $14.30 | $14.42 | $14.42 | 765,472 |
| 2023-05-23 | $14.75 | $14.79 | $14.55 | $14.64 | $14.64 | 359,479 |
| 2023-05-22 | $14.67 | $14.81 | $14.64 | $14.78 | $14.78 | 761,423 |
| 2023-05-19 | $14.50 | $14.67 | $14.50 | $14.67 | $14.67 | 327,393 |
| 2023-05-18 | $14.49 | $14.59 | $14.47 | $14.56 | $14.56 | 67,144 |
| 2023-05-17 | $14.17 | $14.40 | $14.17 | $14.31 | $14.31 | 65,692 |
| 2023-05-16 | $14.55 | $14.55 | $14.43 | $14.49 | $14.49 | 78,648 |
| 2023-05-15 | $14.42 | $14.49 | $14.40 | $14.44 | $14.44 | 176,241 |
| 2023-05-12 | $14.30 | $14.56 | $14.30 | $14.50 | $14.50 | 193,306 |
| 2023-05-11 | $14.25 | $14.31 | $14.23 | $14.29 | $14.29 | 62,795 |
| 2023-05-10 | $14.22 | $14.54 | $14.11 | $14.27 | $14.27 | 46,574 |
| 2023-05-09 | $14.21 | $14.46 | $14.21 | $14.42 | $14.42 | 101,069 |
| 2023-05-08 | $14.41 | $14.45 | $14.38 | $14.42 | $14.42 | 57,260 |
| 2023-05-05 | $14.23 | $14.48 | $14.23 | $14.43 | $14.43 | 151,091 |
| 2023-05-04 | $13.96 | $14.50 | $13.96 | $14.19 | $14.19 | 80,555 |
| 2023-05-03 | $13.96 | $14.20 | $13.96 | $14.08 | $14.08 | 79,708 |
| 2023-05-02 | $13.78 | $14.07 | $13.78 | $14.06 | $14.06 | 81,014 |
| 2023-05-01 | $14.02 | $14.22 | $14.02 | $14.20 | $14.20 | 91,094 |
| 2023-04-28 | $14.00 | $14.20 | $13.80 | $14.05 | $14.05 | 179,795 |
| 2023-04-27 | $14.16 | $14.40 | $14.16 | $14.39 | $14.39 | 112,765 |
| 2023-04-26 | $14.50 | $14.50 | $14.13 | $14.16 | $14.16 | 66,034 |
| 2023-04-25 | $14.48 | $14.48 | $14.32 | $14.33 | $14.33 | 76,922 |
| 2023-04-24 | $14.28 | $14.44 | $14.28 | $14.42 | $14.42 | 95,361 |
| 2023-04-21 | $14.48 | $14.51 | $14.37 | $14.48 | $14.48 | 120,330 |
| 2023-04-20 | $14.55 | $14.65 | $14.51 | $14.55 | $14.55 | 43,283 |
| 2023-04-19 | $14.55 | $14.60 | $14.55 | $14.57 | $14.57 | 54,136 |
| 2023-04-18 | $14.88 | $14.94 | $14.76 | $14.89 | $14.89 | 97,390 |
| 2023-04-17 | $14.64 | $14.75 | $14.64 | $14.72 | $14.72 | 64,113 |
| 2023-04-14 | $14.69 | $14.85 | $14.62 | $14.67 | $14.67 | 659,713 |
| 2023-04-13 | $14.32 | $14.78 | $14.31 | $14.74 | $14.74 | 100,033 |
| 2023-04-12 | $14.65 | $14.75 | $14.61 | $14.65 | $14.65 | 50,915 |
| 2023-04-11 | $14.70 | $14.77 | $14.63 | $14.75 | $14.75 | 65,978 |
| 2023-04-10 | $14.22 | $14.52 | $14.22 | $14.51 | $14.51 | 74,805 |
| 2023-04-06 | $14.52 | $14.63 | $14.51 | $14.62 | $14.62 | 127,301 |
| 2023-04-05 | $14.53 | $14.84 | $14.53 | $14.76 | $14.76 | 233,951 |
| 2023-04-04 | $14.70 | $15.03 | $14.70 | $14.95 | $14.95 | 114,112 |
| 2023-04-03 | $14.88 | $15.13 | $14.88 | $15.12 | $15.12 | 72,179 |
| 2023-03-31 | $15.14 | $15.23 | $15.14 | $15.22 | $15.22 | 86,511 |
| 2023-03-30 | $14.86 | $15.00 | $14.85 | $14.92 | $14.92 | 119,666 |
| 2023-03-29 | $14.74 | $14.90 | $14.74 | $14.82 | $14.82 | 79,384 |
| 2023-03-28 | $14.54 | $14.80 | $14.54 | $14.76 | $14.76 | 84,948 |
| 2023-03-27 | $14.68 | $14.87 | $14.68 | $14.79 | $14.79 | 45,900 |
| 2023-03-24 | $14.78 | $14.94 | $14.78 | $14.94 | $14.94 | 110,792 |
| 2023-03-23 | $14.84 | $15.12 | $14.84 | $14.98 | $14.98 | 151,900 |
| 2023-03-22 | $14.70 | $15.03 | $14.68 | $14.87 | $14.87 | 117,920 |
| 2023-03-21 | $14.52 | $14.70 | $14.52 | $14.66 | $14.66 | 52,352 |
| 2023-03-20 | $14.44 | $14.66 | $14.44 | $14.62 | $14.62 | 60,975 |
| 2023-03-17 | $14.25 | $14.38 | $14.25 | $14.33 | $14.33 | 136,670 |
| 2023-03-16 | $14.17 | $14.25 | $14.05 | $14.25 | $14.25 | 139,258 |
| 2023-03-15 | $13.75 | $13.79 | $13.64 | $13.79 | $13.79 | 173,471 |
| 2023-03-14 | $14.12 | $14.12 | $14.00 | $14.11 | $14.11 | 134,176 |
| 2023-03-13 | $14.01 | $14.19 | $14.01 | $14.13 | $14.13 | 102,013 |
| 2023-03-10 | $13.84 | $14.20 | $13.84 | $14.00 | $14.00 | 79,416 |
| 2023-03-09 | $14.03 | $14.41 | $14.00 | $14.00 | $14.00 | 156,935 |
| 2023-03-08 | $13.86 | $14.05 | $13.86 | $14.01 | $14.01 | 72,081 |
| 2023-03-07 | $13.93 | $13.98 | $13.73 | $13.74 | $13.74 | 139,993 |
| 2023-03-06 | $13.93 | $14.10 | $13.93 | $13.99 | $13.99 | 149,128 |
| 2023-03-03 | $13.70 | $14.03 | $13.70 | $13.96 | $13.96 | 87,845 |
| 2023-03-02 | $13.55 | $13.89 | $13.51 | $13.83 | $13.83 | 226,767 |
| 2023-03-01 | $13.49 | $13.52 | $13.40 | $13.45 | $13.45 | 113,531 |
| 2023-02-28 | $13.27 | $13.46 | $13.27 | $13.38 | $13.38 | 162,851 |
| 2023-02-27 | $13.52 | $13.56 | $13.46 | $13.50 | $13.50 | 144,283 |
| 2023-02-24 | $13.29 | $13.42 | $13.29 | $13.35 | $13.35 | 266,167 |
| 2023-02-23 | $13.26 | $13.59 | $13.26 | $13.59 | $13.59 | 218,768 |
| 2023-02-22 | $13.43 | $13.53 | $13.30 | $13.40 | $13.40 | 297,439 |
| 2023-02-21 | $13.64 | $13.73 | $13.59 | $13.61 | $13.61 | 152,224 |
| 2023-02-17 | $13.79 | $14.01 | $13.79 | $13.99 | $13.99 | 82,581 |
| 2023-02-16 | $13.82 | $14.07 | $13.82 | $14.01 | $14.01 | 166,947 |
| 2023-02-15 | $13.78 | $13.99 | $13.78 | $13.95 | $13.95 | 118,232 |
| 2023-02-14 | $14.38 | $14.38 | $14.15 | $14.30 | $14.30 | 66,757 |
| 2023-02-13 | $14.04 | $14.33 | $14.04 | $14.33 | $14.33 | 88,978 |
| 2023-02-10 | $14.45 | $14.57 | $14.45 | $14.54 | $14.54 | 97,262 |
| 2023-02-09 | $14.46 | $14.64 | $14.39 | $14.41 | $14.41 | 80,731 |
| 2023-02-08 | $14.43 | $14.57 | $14.43 | $14.48 | $14.48 | 132,853 |
| 2023-02-07 | $14.61 | $14.70 | $14.44 | $14.70 | $14.70 | 104,815 |
| 2023-02-06 | $14.55 | $14.55 | $14.39 | $14.46 | $14.46 | 684,130 |
| 2023-02-03 | $14.63 | $14.89 | $14.62 | $14.76 | $14.76 | 247,463 |
| 2023-02-02 | $14.40 | $14.98 | $14.32 | $14.83 | $14.83 | 228,359 |
| 2023-02-01 | $14.09 | $14.50 | $14.09 | $14.36 | $14.36 | 191,414 |
| 2023-01-31 | $14.04 | $14.21 | $14.04 | $14.21 | $14.21 | 157,603 |
| 2023-01-30 | $14.42 | $14.42 | $14.28 | $14.30 | $14.30 | 131,327 |
| 2023-01-27 | $14.17 | $14.39 | $14.17 | $14.35 | $14.35 | 86,676 |
| 2023-01-26 | $14.25 | $14.52 | $14.25 | $14.34 | $14.34 | 123,364 |
| 2023-01-25 | $14.36 | $14.63 | $14.36 | $14.60 | $14.60 | 292,966 |
| 2023-01-24 | $14.23 | $14.48 | $14.23 | $14.39 | $14.39 | 128,650 |
| 2023-01-23 | $14.34 | $14.49 | $14.09 | $14.48 | $14.48 | 180,644 |
| 2023-01-20 | $14.16 | $14.33 | $14.07 | $14.33 | $14.33 | 214,530 |
| 2023-01-19 | $14.03 | $14.23 | $14.03 | $14.22 | $14.22 | 202,245 |
| 2023-01-18 | $14.52 | $14.55 | $14.31 | $14.39 | $14.39 | 385,585 |
| 2023-01-17 | $14.11 | $14.33 | $14.11 | $14.31 | $14.31 | 274,444 |
| 2023-01-13 | $13.72 | $13.91 | $13.72 | $13.85 | $13.85 | 102,469 |
| 2023-01-12 | $13.61 | $13.76 | $13.47 | $13.76 | $13.76 | 123,166 |
| 2023-01-11 | $13.25 | $13.31 | $13.22 | $13.28 | $13.28 | 247,764 |
| 2023-01-10 | $13.03 | $13.18 | $13.03 | $13.18 | $13.18 | 348,630 |
| 2023-01-09 | $12.79 | $13.21 | $12.79 | $13.01 | $13.01 | 251,377 |
| 2023-01-06 | $12.64 | $13.06 | $12.64 | $13.03 | $13.03 | 443,556 |
| 2023-01-05 | $12.32 | $12.39 | $12.29 | $12.37 | $12.37 | 280,137 |
| 2023-01-04 | $12.32 | $12.41 | $12.25 | $12.26 | $12.26 | 327,963 |
| 2023-01-03 | $12.50 | $12.53 | $12.33 | $12.39 | $12.39 | 319,060 |
| 2022-12-30 | $12.25 | $12.44 | $12.25 | $12.30 | $12.30 | 188,968 |
| 2022-12-29 | $12.20 | $12.53 | $12.20 | $12.49 | $12.49 | 186,273 |
| 2022-12-28 | $12.20 | $12.36 | $12.12 | $12.12 | $12.12 | 143,654 |
| 2022-12-27 | $12.50 | $12.57 | $12.50 | $12.50 | $12.50 | 212,798 |
| 2022-12-23 | $12.50 | $12.84 | $12.50 | $12.69 | $12.69 | 132,444 |
| 2022-12-22 | $12.71 | $12.77 | $12.50 | $12.61 | $12.61 | 219,148 |
| 2022-12-21 | $12.65 | $12.92 | $12.65 | $12.83 | $12.83 | 169,160 |
| 2022-12-20 | $12.88 | $13.21 | $12.88 | $13.07 | $13.07 | 254,570 |
| 2022-12-19 | $12.80 | $12.98 | $12.79 | $12.86 | $12.86 | 316,695 |
| 2022-12-16 | $12.94 | $12.99 | $12.86 | $12.93 | $12.93 | 195,863 |
| 2022-12-15 | $13.32 | $13.32 | $12.98 | $13.02 | $13.02 | 109,546 |
| 2022-12-14 | $13.76 | $13.76 | $13.39 | $13.53 | $13.53 | 100,739 |
| 2022-12-13 | $13.35 | $13.74 | $13.35 | $13.45 | $13.45 | 179,546 |
| 2022-12-12 | $13.19 | $13.42 | $13.19 | $13.39 | $13.39 | 201,852 |
| 2022-12-09 | $13.32 | $13.49 | $13.32 | $13.37 | $13.37 | 172,982 |
| 2022-12-08 | $13.01 | $13.25 | $13.01 | $13.20 | $13.20 | 219,227 |
| 2022-12-07 | $13.78 | $13.78 | $13.27 | $13.28 | $13.28 | 208,613 |
| 2022-12-06 | $13.70 | $13.70 | $13.34 | $13.41 | $13.41 | 315,164 |
| 2022-12-05 | $14.13 | $14.13 | $13.43 | $13.49 | $13.49 | 356,365 |
| 2022-12-02 | $13.29 | $14.05 | $13.29 | $13.85 | $13.85 | 154,769 |
| 2022-12-01 | $13.84 | $13.94 | $13.78 | $13.84 | $13.84 | 247,951 |
| 2022-11-30 | $13.20 | $13.74 | $13.20 | $13.70 | $13.70 | 175,630 |
| 2022-11-29 | $13.00 | $13.44 | $13.00 | $13.28 | $13.28 | 275,613 |
| 2022-11-28 | $13.90 | $13.90 | $13.20 | $13.55 | $13.55 | 195,318 |
| 2022-11-25 | $13.33 | $13.79 | $13.33 | $13.76 | $13.76 | 492,500 |
| 2022-11-23 | $13.20 | $13.75 | $13.14 | $13.66 | $13.66 | 67,085 |
| 2022-11-22 | $13.33 | $13.53 | $13.33 | $13.53 | $13.53 | 117,269 |
| 2022-11-21 | $13.46 | $13.49 | $13.40 | $13.45 | $13.45 | 238,885 |
| 2022-11-18 | $13.63 | $13.70 | $13.59 | $13.65 | $13.65 | 182,475 |
| 2022-11-17 | $13.43 | $13.89 | $13.43 | $13.69 | $13.69 | 115,952 |
| 2022-11-16 | $13.57 | $13.92 | $13.57 | $13.91 | $13.91 | 103,799 |
| 2022-11-15 | $13.80 | $14.07 | $13.80 | $13.98 | $13.98 | 153,493 |
| 2022-11-14 | $13.92 | $13.92 | $13.73 | $13.79 | $13.79 | 141,897 |
| 2022-11-11 | $13.50 | $13.96 | $13.50 | $13.92 | $13.92 | 229,813 |
| 2022-11-10 | $12.71 | $13.25 | $12.71 | $13.25 | $13.25 | 424,626 |
| 2022-11-09 | $12.65 | $12.88 | $12.65 | $12.72 | $12.72 | 305,225 |
| 2022-11-08 | $12.20 | $12.63 | $12.20 | $12.54 | $12.54 | 551,764 |
| 2022-11-07 | $11.96 | $12.17 | $11.96 | $12.11 | $12.11 | 579,590 |
| 2022-11-04 | $11.52 | $12.06 | $11.52 | $12.06 | $12.06 | 394,322 |
| 2022-11-03 | $12.09 | $12.24 | $11.83 | $11.86 | $11.86 | 398,509 |
| 2022-11-02 | $12.12 | $12.31 | $11.94 | $11.94 | $11.94 | 288,233 |
| 2022-11-01 | $12.20 | $12.22 | $12.01 | $12.07 | $12.07 | 557,647 |
| 2022-10-31 | $11.69 | $11.88 | $11.68 | $11.72 | $11.72 | 528,122 |
| 2022-10-28 | $12.02 | $12.18 | $12.01 | $12.18 | $12.18 | 374,047 |
| 2022-10-27 | $12.23 | $12.23 | $12.01 | $12.01 | $12.01 | 345,802 |
| 2022-10-26 | $12.06 | $12.32 | $12.06 | $12.24 | $12.24 | 144,850 |
| 2022-10-25 | $11.95 | $12.32 | $11.95 | $12.31 | $12.31 | 542,068 |
| 2022-10-24 | $11.78 | $11.85 | $11.74 | $11.84 | $11.84 | 388,956 |
| 2022-10-21 | $11.06 | $11.93 | $11.06 | $11.92 | $11.92 | 324,948 |
| 2022-10-20 | $11.22 | $11.72 | $11.22 | $11.58 | $11.58 | 330,064 |
| 2022-10-19 | $11.66 | $11.67 | $11.51 | $11.59 | $11.59 | 260,801 |
| 2022-10-18 | $11.53 | $11.89 | $11.53 | $11.78 | $11.78 | 516,414 |
| 2022-10-17 | $11.52 | $12.10 | $11.50 | $11.80 | $11.80 | 343,354 |
| 2022-10-14 | $12.26 | $12.26 | $11.58 | $11.63 | $11.63 | 434,949 |
| 2022-10-13 | $11.44 | $11.84 | $11.44 | $11.80 | $11.80 | 374,653 |
| 2022-10-12 | $11.50 | $11.90 | $11.50 | $11.55 | $11.55 | 203,787 |
| 2022-10-11 | $11.49 | $11.93 | $11.49 | $11.79 | $11.79 | 625,004 |
| 2022-10-10 | $12.28 | $12.28 | $11.82 | $11.88 | $11.88 | 352,532 |
| 2022-10-07 | $11.86 | $12.40 | $11.86 | $11.93 | $11.93 | 427,783 |
| 2022-10-06 | $12.16 | $12.38 | $12.16 | $12.25 | $12.25 | 971,992 |
| 2022-10-05 | $12.53 | $12.53 | $12.06 | $12.16 | $12.16 | 909,109 |
| 2022-10-04 | $11.92 | $12.10 | $11.92 | $12.10 | $12.10 | 830,073 |
| 2022-10-03 | $11.52 | $11.93 | $11.52 | $11.92 | $11.92 | 455,252 |
| 2022-09-30 | $11.25 | $11.63 | $11.25 | $11.49 | $11.49 | 595,340 |
| 2022-09-29 | $12.03 | $12.03 | $11.53 | $11.65 | $11.65 | 569,217 |
| 2022-09-28 | $11.70 | $12.19 | $11.70 | $12.11 | $12.11 | 241,990 |
| 2022-09-27 | $12.07 | $12.09 | $11.92 | $11.95 | $11.95 | 820,805 |
| 2022-09-26 | $12.25 | $12.27 | $12.08 | $12.14 | $12.14 | 388,810 |
| 2022-09-23 | $12.20 | $12.79 | $12.20 | $12.43 | $12.43 | 383,699 |
| 2022-09-22 | $12.61 | $12.74 | $12.53 | $12.62 | $12.62 | 354,073 |
| 2022-09-21 | $12.72 | $12.86 | $12.35 | $12.56 | $12.56 | 141,331 |
| 2022-09-20 | $12.38 | $12.78 | $12.38 | $12.66 | $12.66 | 473,640 |
| 2022-09-19 | $12.37 | $12.93 | $12.37 | $12.93 | $12.93 | 350,626 |
| 2022-09-16 | $12.74 | $12.89 | $12.38 | $12.76 | $12.76 | 335,895 |
| 2022-09-15 | $12.57 | $13.01 | $12.57 | $12.86 | $12.86 | 233,754 |
| 2022-09-14 | $12.72 | $13.21 | $12.72 | $13.11 | $13.11 | 198,462 |
| 2022-09-13 | $13.24 | $13.29 | $12.99 | $12.99 | $12.99 | 505,880 |
| 2022-09-12 | $13.20 | $13.73 | $13.20 | $13.38 | $13.38 | 562,745 |
| 2022-09-09 | $13.00 | $13.21 | $13.00 | $13.16 | $13.16 | 374,204 |
| 2022-09-08 | $12.82 | $13.10 | $12.82 | $12.86 | $12.86 | 379,958 |
| 2022-09-07 | $12.60 | $12.92 | $12.60 | $12.83 | $12.83 | 393,054 |
| 2022-09-06 | $13.00 | $13.11 | $12.80 | $12.83 | $12.83 | 359,514 |
| 2022-09-02 | $13.12 | $13.24 | $13.00 | $13.01 | $13.01 | 222,091 |
| 2022-09-01 | $13.40 | $13.40 | $13.06 | $13.19 | $13.19 | 389,012 |
| 2022-08-31 | $13.40 | $13.94 | $13.40 | $13.45 | $13.45 | 327,967 |
| 2022-08-30 | $13.53 | $14.03 | $13.28 | $13.35 | $13.35 | 352,332 |
| 2022-08-29 | $13.08 | $13.64 | $13.07 | $13.51 | $13.51 | 284,203 |
| 2022-08-26 | $14.08 | $14.18 | $13.70 | $13.70 | $13.70 | 132,782 |
| 2022-08-25 | $14.01 | $14.12 | $13.89 | $14.10 | $14.10 | 174,800 |
| 2022-08-24 | $14.28 | $14.28 | $13.81 | $13.96 | $13.96 | 295,114 |
| 2022-08-23 | $14.00 | $14.21 | $13.97 | $14.08 | $14.08 | 208,081 |
| 2022-08-22 | $14.01 | $14.31 | $14.01 | $14.07 | $14.07 | 256,980 |
| 2022-08-19 | $14.79 | $14.79 | $14.26 | $14.28 | $14.28 | 131,695 |
| 2022-08-18 | $14.61 | $14.61 | $14.37 | $14.49 | $14.49 | 213,108 |
| 2022-08-17 | $14.31 | $14.54 | $14.31 | $14.43 | $14.43 | 133,176 |
| 2022-08-16 | $14.18 | $14.80 | $14.18 | $14.63 | $14.63 | 225,723 |
| 2022-08-15 | $14.71 | $14.84 | $14.71 | $14.84 | $14.84 | 138,023 |
| 2022-08-12 | $14.60 | $15.17 | $14.60 | $14.83 | $14.83 | 279,668 |
| 2022-08-11 | $14.36 | $14.75 | $14.36 | $14.58 | $14.58 | 197,570 |
| 2022-08-10 | $14.57 | $14.61 | $14.45 | $14.58 | $14.58 | 190,941 |
| 2022-08-09 | $14.35 | $14.50 | $14.20 | $14.20 | $14.20 | 260,280 |
| 2022-08-08 | $14.26 | $14.53 | $14.26 | $14.35 | $14.35 | 220,751 |
| 2022-08-05 | $14.55 | $14.55 | $14.35 | $14.43 | $14.43 | 215,019 |
| 2022-08-04 | $14.96 | $14.96 | $14.49 | $14.61 | $14.61 | 142,905 |
| 2022-08-03 | $14.38 | $14.60 | $14.38 | $14.57 | $14.57 | 151,828 |
| 2022-08-02 | $14.24 | $14.72 | $14.24 | $14.50 | $14.50 | 365,889 |
| 2022-08-01 | $14.65 | $14.78 | $14.61 | $14.78 | $14.78 | 236,404 |
| 2022-07-29 | $14.30 | $14.55 | $14.30 | $14.55 | $14.55 | 92,848 |
| 2022-07-28 | $14.45 | $14.58 | $14.32 | $14.46 | $14.46 | 225,597 |
| 2022-07-27 | $14.30 | $14.76 | $14.30 | $14.75 | $14.75 | 172,145 |
| 2022-07-26 | $13.84 | $14.38 | $13.84 | $14.16 | $14.16 | 234,434 |
| 2022-07-25 | $14.35 | $14.39 | $14.29 | $14.32 | $14.32 | 179,498 |
| 2022-07-22 | $14.55 | $14.66 | $14.40 | $14.50 | $14.50 | 143,712 |
| 2022-07-21 | $14.11 | $14.43 | $14.11 | $14.43 | $14.43 | 261,613 |
| 2022-07-20 | $14.55 | $14.55 | $14.00 | $14.07 | $14.07 | 339,787 |
| 2022-07-19 | $13.51 | $13.74 | $13.51 | $13.74 | $13.74 | 722,515 |
| 2022-07-18 | $13.45 | $13.70 | $13.44 | $13.48 | $13.48 | 640,520 |
| 2022-07-15 | $13.30 | $13.56 | $13.30 | $13.53 | $13.53 | 329,254 |
| 2022-07-14 | $13.00 | $13.40 | $13.00 | $13.30 | $13.30 | 444,315 |
| 2022-07-13 | $13.15 | $13.53 | $13.15 | $13.50 | $13.50 | 368,639 |
| 2022-07-12 | $13.07 | $13.64 | $13.07 | $13.54 | $13.54 | 440,686 |
| 2022-07-11 | $13.41 | $14.00 | $13.41 | $13.65 | $13.65 | 326,289 |
| 2022-07-08 | $13.61 | $14.47 | $13.61 | $14.07 | $14.07 | 227,371 |
| 2022-07-07 | $13.86 | $13.93 | $13.84 | $13.91 | $13.91 | 614,743 |
| 2022-07-06 | $13.41 | $13.69 | $13.41 | $13.49 | $13.49 | 739,799 |
| 2022-07-05 | $13.00 | $13.58 | $13.00 | $13.28 | $13.28 | 404,987 |
| 2022-07-01 | $13.00 | $13.49 | $13.00 | $13.46 | $13.46 | 250,827 |
| 2022-06-30 | $13.11 | $13.67 | $13.11 | $13.57 | $13.57 | 282,613 |
| 2022-06-29 | $14.15 | $14.15 | $13.89 | $13.89 | $13.89 | 313,084 |
| 2022-06-28 | $14.40 | $14.53 | $14.25 | $14.29 | $14.29 | 584,634 |
| 2022-06-27 | $14.30 | $14.68 | $14.30 | $14.44 | $14.44 | 338,665 |
| 2022-06-24 | $14.32 | $14.62 | $14.32 | $14.61 | $14.61 | 330,116 |
| 2022-06-23 | $14.13 | $14.37 | $14.03 | $14.16 | $14.16 | 321,613 |
| 2022-06-22 | $14.48 | $14.48 | $14.00 | $14.14 | $14.14 | 345,270 |
| 2022-06-21 | $14.49 | $14.61 | $14.03 | $14.50 | $14.50 | 508,865 |
| 2022-06-17 | $14.30 | $14.60 | $14.30 | $14.49 | $14.49 | 319,893 |
| 2022-06-16 | $15.00 | $15.00 | $14.60 | $14.75 | $14.75 | 288,845 |
| 2022-06-15 | $14.47 | $15.23 | $14.47 | $15.15 | $15.15 | 284,712 |
| 2022-06-14 | $15.00 | $15.30 | $14.95 | $15.08 | $15.08 | 261,489 |
| 2022-06-13 | $14.92 | $15.16 | $14.88 | $14.92 | $14.92 | 324,299 |
| 2022-06-10 | $15.68 | $15.68 | $15.30 | $15.33 | $15.33 | 222,037 |
| 2022-06-09 | $15.58 | $16.11 | $15.58 | $15.87 | $15.87 | 79,649 |
| 2022-06-08 | $16.14 | $16.40 | $16.14 | $16.23 | $16.23 | 131,588 |
| 2022-06-07 | $16.06 | $16.48 | $16.06 | $16.41 | $16.41 | 237,109 |
| 2022-06-06 | $16.11 | $16.33 | $16.11 | $16.17 | $16.17 | 207,675 |
| 2022-06-03 | $15.99 | $16.41 | $15.99 | $16.16 | $16.16 | 104,818 |
| 2022-06-02 | $16.07 | $16.45 | $16.07 | $16.41 | $16.41 | 282,637 |
| 2022-06-01 | $16.00 | $16.21 | $15.88 | $15.95 | $15.95 | 196,868 |
| 2022-05-31 | $16.26 | $16.26 | $15.99 | $16.03 | $16.03 | 305,749 |
| 2022-05-27 | $15.57 | $15.91 | $15.57 | $15.86 | $15.86 | 281,468 |
| 2022-05-26 | $15.73 | $15.83 | $15.62 | $15.83 | $15.83 | 129,560 |
| 2022-05-25 | $15.84 | $15.95 | $15.76 | $15.88 | $15.88 | 144,257 |
| 2022-05-24 | $15.54 | $16.14 | $15.54 | $16.10 | $16.10 | 123,745 |
| 2022-05-23 | $16.20 | $16.24 | $15.97 | $16.10 | $16.10 | 300,725 |
| 2022-05-20 | $15.99 | $15.99 | $15.76 | $15.99 | $15.99 | 229,194 |
| 2022-05-19 | $15.65 | $15.80 | $15.59 | $15.73 | $15.73 | 257,866 |
| 2022-05-18 | $16.03 | $16.26 | $15.96 | $15.97 | $15.97 | 148,157 |
| 2022-05-17 | $16.14 | $16.14 | $15.81 | $16.03 | $16.03 | 204,386 |
| 2022-05-16 | $15.72 | $16.05 | $15.72 | $15.90 | $15.90 | 179,739 |
| 2022-05-13 | $15.75 | $15.85 | $15.64 | $15.77 | $15.77 | 348,241 |
| 2022-05-12 | $14.98 | $15.65 | $14.98 | $15.48 | $15.48 | 211,161 |
| 2022-05-11 | $15.75 | $15.75 | $15.30 | $15.31 | $15.31 | 305,267 |
| 2022-05-10 | $15.69 | $15.82 | $15.55 | $15.63 | $15.63 | 403,219 |
| 2022-05-09 | $15.15 | $16.10 | $15.15 | $15.50 | $15.50 | 368,060 |
| 2022-05-06 | $15.96 | $15.96 | $15.61 | $15.75 | $15.75 | 318,833 |
| 2022-05-05 | $15.98 | $15.99 | $15.50 | $15.68 | $15.68 | 211,411 |
| 2022-05-04 | $15.66 | $16.18 | $15.64 | $16.12 | $16.12 | 187,814 |
| 2022-05-03 | $15.50 | $15.95 | $15.50 | $15.76 | $15.76 | 247,185 |
| 2022-05-02 | $15.20 | $15.74 | $15.05 | $15.67 | $15.67 | 535,533 |
| 2022-04-29 | $15.08 | $15.21 | $14.85 | $14.99 | $14.99 | 268,690 |
| 2022-04-28 | $15.00 | $15.46 | $15.00 | $15.15 | $15.15 | 256,527 |
| 2022-04-27 | $14.70 | $14.80 | $14.63 | $14.69 | $14.69 | 402,216 |
| 2022-04-26 | $14.82 | $15.50 | $14.73 | $15.26 | $15.26 | 415,409 |
| 2022-04-25 | $14.64 | $15.26 | $14.64 | $15.26 | $15.26 | 415,411 |
| 2022-04-22 | $15.65 | $15.65 | $14.92 | $14.98 | $14.98 | 400,819 |
| 2022-04-21 | $15.20 | $15.50 | $15.13 | $15.13 | $15.13 | 158,696 |
| 2022-04-20 | $15.00 | $15.28 | $15.00 | $15.20 | $15.20 | 291,370 |
| 2022-04-19 | $14.65 | $15.08 | $14.65 | $15.08 | $15.08 | 436,356 |
| 2022-04-18 | $14.67 | $14.98 | $14.67 | $14.85 | $14.85 | 342,013 |
| 2022-04-14 | $15.50 | $15.50 | $15.20 | $15.20 | $15.20 | 462,270 |
| 2022-04-13 | $15.00 | $15.51 | $15.00 | $15.50 | $15.50 | 602,879 |
| 2022-04-12 | $15.08 | $15.33 | $15.08 | $15.25 | $15.25 | 385,194 |
| 2022-04-11 | $15.25 | $15.30 | $15.14 | $15.15 | $15.15 | 251,764 |
| 2022-04-08 | $15.80 | $15.80 | $15.34 | $15.35 | $15.35 | 342,584 |
| 2022-04-07 | $15.51 | $15.67 | $15.45 | $15.62 | $15.62 | 314,808 |
| 2022-04-06 | $15.90 | $15.90 | $15.47 | $15.59 | $15.59 | 690,608 |
| 2022-04-05 | $15.70 | $16.19 | $15.70 | $15.99 | $15.99 | 738,785 |
| 2022-04-04 | $16.88 | $16.88 | $16.39 | $16.54 | $16.54 | 599,676 |
| 2022-04-01 | $16.60 | $16.60 | $15.96 | $16.50 | $16.50 | 186,724 |
| 2022-03-31 | $16.15 | $16.72 | $16.15 | $16.51 | $16.51 | 300,040 |
| 2022-03-30 | $16.81 | $16.88 | $16.63 | $16.68 | $16.68 | 91,361 |
| 2022-03-29 | $17.03 | $17.20 | $16.99 | $17.16 | $17.16 | 187,726 |
| 2022-03-28 | $16.73 | $16.95 | $16.73 | $16.86 | $16.86 | 155,951 |
| 2022-03-25 | $17.19 | $17.35 | $17.17 | $17.19 | $17.19 | 121,766 |
| 2022-03-24 | $17.07 | $17.20 | $16.99 | $17.16 | $17.16 | 227,836 |
| 2022-03-23 | $16.92 | $17.50 | $16.87 | $16.87 | $16.87 | 112,334 |
| 2022-03-22 | $16.31 | $16.92 | $16.31 | $16.77 | $16.77 | 179,514 |
| 2022-03-21 | $16.33 | $16.90 | $16.33 | $16.78 | $16.78 | 206,518 |
| 2022-03-18 | $16.62 | $16.85 | $16.62 | $16.78 | $16.78 | 206,518 |
| 2022-03-17 | $16.37 | $16.62 | $16.34 | $16.55 | $16.55 | 368,227 |
| 2022-03-16 | $16.68 | $16.68 | $15.84 | $16.37 | $16.37 | 174,973 |
| 2022-03-15 | $15.31 | $15.95 | $15.31 | $15.73 | $15.73 | 352,573 |
| 2022-03-14 | $15.57 | $15.57 | $15.30 | $15.30 | $15.30 | 274,917 |
| 2022-03-11 | $15.26 | $15.67 | $15.26 | $15.38 | $15.38 | 163,295 |
| 2022-03-10 | $15.54 | $16.35 | $15.54 | $15.77 | $15.77 | 397,628 |
| 2022-03-09 | $15.44 | $16.17 | $15.44 | $16.07 | $16.07 | 247,583 |
| 2022-03-08 | $15.15 | $15.86 | $15.15 | $15.64 | $15.64 | 555,793 |
| 2022-03-07 | $16.00 | $16.00 | $15.22 | $15.37 | $15.37 | 421,278 |
| 2022-03-04 | $16.40 | $16.44 | $16.13 | $16.26 | $16.26 | 222,747 |
| 2022-03-03 | $16.31 | $16.74 | $16.31 | $16.45 | $16.45 | 373,924 |
| 2022-03-02 | $17.17 | $17.17 | $16.60 | $16.78 | $16.78 | 275,545 |
| 2022-03-01 | $17.30 | $17.30 | $16.45 | $16.52 | $16.52 | 589,732 |
| 2022-02-28 | $17.15 | $17.15 | $16.61 | $16.90 | $16.90 | 2,468,709 |
| 2022-02-25 | $16.60 | $17.50 | $16.60 | $17.18 | $17.18 | 1,128,825 |
| 2022-02-24 | $15.95 | $16.82 | $15.95 | $16.53 | $16.53 | 570,045 |
| 2022-02-23 | $17.30 | $17.30 | $16.63 | $16.75 | $16.75 | 331,379 |
| 2022-02-22 | $16.49 | $17.20 | $16.45 | $17.03 | $17.03 | 472,941 |
| 2022-02-18 | $17.00 | $17.18 | $17.00 | $17.05 | $17.05 | 1,741,834 |
| 2022-02-17 | $18.07 | $18.07 | $17.31 | $17.31 | $17.31 | 180,310 |
| 2022-02-16 | $18.00 | $18.00 | $17.20 | $17.59 | $17.59 | 326,958 |
| 2022-02-15 | $17.40 | $17.60 | $17.20 | $17.60 | $17.60 | 301,386 |
| 2022-02-14 | $17.00 | $17.23 | $17.00 | $17.19 | $17.19 | 2,704,894 |
| 2022-02-11 | $17.49 | $17.89 | $17.09 | $17.17 | $17.17 | 2,077,331 |
| 2022-02-10 | $17.45 | $18.24 | $17.44 | $17.66 | $17.66 | 342,293 |
| 2022-02-09 | $18.20 | $18.50 | $18.20 | $18.50 | $18.50 | 208,043 |
| 2022-02-08 | $17.80 | $18.02 | $17.80 | $18.01 | $18.01 | 178,678 |
| 2022-02-07 | $18.20 | $18.20 | $17.57 | $17.76 | $17.76 | 153,392 |
| 2022-02-04 | $17.70 | $18.67 | $17.70 | $18.22 | $18.22 | 162,564 |
| 2022-02-03 | $17.72 | $18.46 | $17.72 | $18.10 | $18.10 | 134,443 |
| 2022-02-02 | $19.30 | $19.30 | $18.38 | $18.87 | $18.87 | 214,866 |
| 2022-02-01 | $19.55 | $19.90 | $19.55 | $19.90 | $19.90 | 246,010 |
| 2022-01-31 | $17.90 | $18.78 | $17.90 | $18.78 | $18.78 | 386,729 |
| 2022-01-28 | $17.14 | $17.77 | $17.14 | $17.76 | $17.76 | 289,022 |
| 2022-01-27 | $17.43 | $18.23 | $17.43 | $17.86 | $17.86 | 230,195 |
| 2022-01-26 | $17.95 | $18.50 | $17.95 | $18.18 | $18.18 | 321,508 |
| 2022-01-25 | $18.13 | $19.27 | $18.13 | $18.68 | $18.68 | 241,320 |
| 2022-01-24 | $18.50 | $18.72 | $18.14 | $18.50 | $18.50 | 274,669 |
| 2022-01-21 | $19.52 | $19.52 | $18.68 | $18.79 | $18.79 | 230,654 |
| 2022-01-20 | $19.44 | $19.44 | $18.64 | $18.68 | $18.68 | 399,782 |
| 2022-01-19 | $19.45 | $19.45 | $18.83 | $18.99 | $18.99 | 229,941 |
| 2022-01-18 | $19.26 | $19.70 | $19.23 | $19.51 | $19.51 | 308,332 |
| 2022-01-14 | $20.40 | $20.40 | $19.81 | $19.91 | $19.91 | 332,985 |
| 2022-01-13 | $19.95 | $20.59 | $19.95 | $20.28 | $20.28 | 264,047 |
| 2022-01-12 | $20.04 | $20.41 | $20.02 | $20.35 | $20.35 | 339,685 |
| 2022-01-11 | $18.89 | $19.79 | $18.89 | $19.76 | $19.76 | 434,996 |
| 2022-01-10 | $19.21 | $19.98 | $19.21 | $19.98 | $19.98 | 214,255 |
| 2022-01-07 | $19.20 | $20.33 | $19.14 | $19.84 | $19.84 | 139,170 |
| 2022-01-06 | $19.50 | $20.28 | $19.50 | $20.04 | $20.04 | 113,709 |
| 2022-01-05 | $20.75 | $20.75 | $20.35 | $20.39 | $20.39 | 111,868 |
| 2022-01-04 | $19.68 | $20.25 | $19.68 | $20.19 | $20.19 | 206,435 |
| 2022-01-03 | $19.88 | $20.12 | $19.27 | $19.91 | $19.91 | 221,983 |
| 2021-12-31 | $19.70 | $20.13 | $19.28 | $19.95 | $19.95 | 79,246 |
| 2021-12-30 | $19.32 | $19.96 | $19.32 | $19.88 | $19.88 | 145,276 |
| 2021-12-29 | $19.80 | $20.00 | $19.80 | $19.94 | $19.94 | 136,232 |
| 2021-12-28 | $19.97 | $20.23 | $19.97 | $20.11 | $20.11 | 166,965 |
| 2021-12-27 | $20.66 | $20.66 | $19.45 | $20.16 | $20.16 | 190,508 |
| 2021-12-23 | $20.08 | $20.45 | $20.08 | $20.29 | $20.29 | 132,552 |
| 2021-12-22 | $19.72 | $20.95 | $19.72 | $20.42 | $20.42 | 112,160 |
| 2021-12-21 | $19.77 | $20.53 | $19.77 | $20.41 | $20.41 | 167,599 |
| 2021-12-20 | $20.60 | $20.60 | $19.49 | $20.19 | $20.19 | 254,309 |
| 2021-12-17 | $19.97 | $20.45 | $19.97 | $20.32 | $20.32 | 227,882 |
| 2021-12-16 | $20.46 | $20.46 | $19.90 | $19.93 | $19.93 | 424,565 |
| 2021-12-15 | $19.52 | $20.40 | $19.52 | $20.31 | $20.31 | 99,050 |
| 2021-12-14 | $19.35 | $20.20 | $19.35 | $19.68 | $19.68 | 307,760 |
| 2021-12-13 | $18.92 | $19.74 | $18.92 | $19.48 | $19.48 | 201,774 |
| 2021-12-10 | $18.81 | $19.98 | $18.81 | $19.44 | $19.44 | 215,639 |
| 2021-12-09 | $18.70 | $19.60 | $18.56 | $19.09 | $19.09 | 158,773 |
| 2021-12-08 | $19.64 | $19.64 | $18.61 | $19.16 | $19.16 | 384,661 |
| 2021-12-07 | $18.25 | $19.29 | $18.25 | $19.02 | $19.02 | 395,791 |
| 2021-12-06 | $17.95 | $18.87 | $17.95 | $18.54 | $18.54 | 262,892 |
| 2021-12-03 | $18.03 | $19.16 | $18.03 | $18.64 | $18.64 | 210,300 |
| 2021-12-02 | $17.77 | $18.74 | $17.77 | $18.40 | $18.40 | 199,537 |
| 2021-12-01 | $19.25 | $19.25 | $18.15 | $18.54 | $18.54 | 239,248 |
| 2021-11-30 | $17.93 | $18.97 | $17.93 | $18.34 | $18.34 | 455,005 |
| 2021-11-29 | $17.99 | $19.12 | $17.99 | $18.58 | $18.58 | 229,846 |
| 2021-11-26 | $19.07 | $19.15 | $18.18 | $18.55 | $18.55 | 252,018 |
| 2021-11-24 | $19.00 | $19.00 | $18.48 | $18.86 | $18.86 | 161,989 |
| 2021-11-23 | $19.29 | $19.29 | $19.10 | $19.18 | $19.18 | 124,692 |
| 2021-11-22 | $19.95 | $19.95 | $19.28 | $19.29 | $19.29 | 144,016 |
| 2021-11-19 | $20.00 | $20.00 | $19.00 | $19.51 | $19.51 | 187,796 |
| 2021-11-18 | $18.60 | $19.29 | $18.60 | $19.29 | $19.29 | 293,731 |
| 2021-11-17 | $18.51 | $19.09 | $18.43 | $19.07 | $19.07 | 112,075 |
| 2021-11-16 | $19.25 | $19.85 | $19.19 | $19.21 | $19.21 | 152,902 |
| 2021-11-15 | $19.04 | $19.20 | $18.98 | $18.98 | $18.98 | 178,247 |
| 2021-11-12 | $18.20 | $19.00 | $18.20 | $18.86 | $18.86 | 114,227 |
| 2021-11-11 | $18.01 | $19.00 | $18.01 | $18.54 | $18.54 | 203,177 |
| 2021-11-10 | $18.05 | $18.75 | $18.05 | $18.36 | $18.36 | 113,975 |
| 2021-11-09 | $18.21 | $18.79 | $18.20 | $18.64 | $18.64 | 118,830 |
| 2021-11-08 | $18.89 | $19.32 | $18.66 | $18.69 | $18.69 | 209,803 |
| 2021-11-05 | $18.28 | $19.00 | $18.28 | $18.89 | $18.89 | 196,724 |
| 2021-11-04 | $19.45 | $19.45 | $18.61 | $19.00 | $19.00 | 239,785 |
| 2021-11-03 | $18.51 | $18.65 | $18.40 | $18.64 | $18.64 | 186,134 |
| 2021-11-02 | $18.70 | $18.75 | $18.31 | $18.54 | $18.54 | 154,583 |
| 2021-11-01 | $18.25 | $18.81 | $18.20 | $18.81 | $18.81 | 170,444 |
| 2021-10-29 | $18.46 | $18.83 | $18.34 | $18.55 | $18.55 | 130,086 |
| 2021-10-28 | $18.23 | $18.91 | $18.23 | $18.89 | $18.89 | 257,923 |
| 2021-10-27 | $18.60 | $18.60 | $18.42 | $18.42 | $18.42 | 85,626 |
| 2021-10-26 | $19.29 | $19.29 | $18.55 | $18.60 | $18.60 | 285,964 |
| 2021-10-25 | $17.97 | $18.72 | $17.97 | $18.68 | $18.68 | 160,619 |
| 2021-10-22 | $18.42 | $18.69 | $18.42 | $18.61 | $18.61 | 349,125 |
| 2021-10-21 | $18.03 | $18.88 | $18.03 | $18.54 | $18.54 | 242,702 |
| 2021-10-20 | $18.79 | $19.00 | $18.79 | $18.87 | $18.87 | 98,497 |
| 2021-10-19 | $19.11 | $19.13 | $18.95 | $19.08 | $19.08 | 135,404 |
| 2021-10-18 | $18.88 | $19.23 | $18.88 | $19.21 | $19.21 | 120,973 |
| 2021-10-15 | $19.84 | $19.84 | $18.67 | $19.22 | $19.22 | 135,398 |
| 2021-10-14 | $19.44 | $19.44 | $18.60 | $18.84 | $18.84 | 172,972 |
| 2021-10-13 | $18.44 | $18.60 | $18.37 | $18.47 | $18.47 | 116,428 |
| 2021-10-12 | $18.88 | $19.45 | $18.75 | $18.76 | $18.76 | 111,930 |
| 2021-10-11 | $19.00 | $19.29 | $19.00 | $19.04 | $19.04 | 102,765 |
| 2021-10-08 | $18.88 | $19.35 | $18.88 | $18.93 | $18.93 | 105,265 |
| 2021-10-07 | $19.24 | $19.35 | $19.17 | $19.32 | $19.32 | 168,829 |
| 2021-10-06 | $19.57 | $19.57 | $18.88 | $19.30 | $19.30 | 107,053 |
| 2021-10-05 | $19.50 | $20.00 | $19.50 | $19.89 | $19.89 | 156,130 |
| 2021-10-04 | $20.47 | $20.96 | $19.86 | $20.02 | $20.02 | 126,573 |
| 2021-10-01 | $21.80 | $21.80 | $21.00 | $21.34 | $21.34 | 110,185 |
| 2021-09-30 | $22.00 | $22.28 | $21.99 | $22.05 | $22.05 | 160,968 |
| 2021-09-29 | $21.55 | $21.87 | $21.47 | $21.54 | $21.54 | 105,878 |
| 2021-09-28 | $21.94 | $21.94 | $21.48 | $21.69 | $21.69 | 189,516 |
| 2021-09-27 | $21.91 | $22.78 | $21.91 | $22.26 | $22.13 | 176,944 |
| 2021-09-24 | $22.96 | $22.96 | $22.43 | $22.79 | $22.65 | 44,174 |
| 2021-09-23 | $23.04 | $23.04 | $22.76 | $22.88 | $22.74 | 140,429 |
| 2021-09-22 | $22.26 | $22.90 | $22.11 | $22.79 | $22.65 | 111,783 |
| 2021-09-21 | $23.60 | $23.60 | $22.39 | $22.97 | $22.83 | 83,113 |
| 2021-09-20 | $22.97 | $22.97 | $22.50 | $22.63 | $22.49 | 83,650 |
| 2021-09-17 | $23.44 | $23.44 | $22.92 | $22.97 | $22.83 | 64,679 |
| 2021-09-16 | $23.15 | $23.40 | $23.15 | $23.35 | $23.21 | 183,936 |
| 2021-09-15 | $23.37 | $23.43 | $23.07 | $23.41 | $23.26 | 62,925 |
| 2021-09-14 | $24.50 | $24.50 | $23.64 | $23.67 | $23.53 | 166,028 |
| 2021-09-13 | $23.27 | $23.80 | $23.27 | $23.65 | $23.51 | 474,180 |
| 2021-09-10 | $22.87 | $24.28 | $22.87 | $23.27 | $23.13 | 219,530 |
| 2021-09-09 | $22.90 | $23.33 | $22.90 | $23.13 | $22.99 | 177,026 |
| 2021-09-08 | $23.48 | $23.50 | $22.78 | $22.80 | $22.66 | 210,629 |
| 2021-09-07 | $22.71 | $23.39 | $22.65 | $23.31 | $23.17 | 70,097 |
| 2021-09-03 | $22.48 | $22.48 | $21.65 | $22.12 | $21.99 | 71,633 |
| 2021-09-02 | $22.32 | $22.32 | $21.03 | $21.64 | $21.51 | 118,825 |
| 2021-09-01 | $20.77 | $21.59 | $20.77 | $21.45 | $21.32 | 126,976 |
| 2021-08-31 | $21.47 | $21.47 | $20.50 | $20.60 | $20.48 | 64,515 |
| 2021-08-30 | $19.88 | $21.09 | $19.88 | $20.51 | $20.39 | 70,771 |
| 2021-08-27 | $20.20 | $20.39 | $20.00 | $20.34 | $20.22 | 76,178 |
| 2021-08-26 | $19.70 | $20.21 | $19.70 | $20.09 | $19.96 | 89,736 |
| 2021-08-25 | $20.20 | $20.43 | $20.20 | $20.36 | $20.24 | 155,189 |
| 2021-08-24 | $20.41 | $20.85 | $20.41 | $20.78 | $20.65 | 78,861 |
| 2021-08-23 | $19.84 | $20.59 | $19.84 | $20.58 | $20.46 | 132,175 |
| 2021-08-20 | $19.94 | $20.27 | $19.94 | $20.18 | $20.05 | 160,150 |
| 2021-08-19 | $20.05 | $20.29 | $20.04 | $20.09 | $19.97 | 99,170 |
| 2021-08-18 | $20.10 | $21.27 | $20.10 | $20.56 | $20.44 | 128,574 |
| 2021-08-17 | $20.35 | $20.35 | $20.10 | $20.18 | $20.06 | 63,118 |
| 2021-08-16 | $20.11 | $20.68 | $20.11 | $20.44 | $20.32 | 88,099 |
| 2021-08-13 | $20.41 | $20.85 | $20.41 | $20.56 | $20.44 | 236,734 |
| 2021-08-12 | $20.30 | $20.83 | $20.30 | $20.72 | $20.60 | 173,895 |
| 2021-08-11 | $20.66 | $21.18 | $20.66 | $20.98 | $20.85 | 129,281 |
| 2021-08-10 | $20.25 | $20.93 | $20.25 | $20.92 | $20.79 | 112,722 |
| 2021-08-09 | $21.00 | $21.42 | $20.75 | $20.79 | $20.66 | 83,048 |
| 2021-08-06 | $20.86 | $21.49 | $20.22 | $20.81 | $20.68 | 70,255 |
| 2021-08-05 | $21.79 | $21.79 | $20.95 | $21.20 | $21.07 | 112,795 |
| 2021-08-04 | $21.63 | $21.63 | $20.90 | $20.99 | $20.86 | 306,642 |
| 2021-08-03 | $21.59 | $21.59 | $21.00 | $21.07 | $20.94 | 394,867 |
| 2021-08-02 | $20.32 | $21.40 | $20.32 | $20.86 | $20.73 | 126,943 |
| 2021-07-30 | $20.95 | $20.95 | $20.70 | $20.74 | $20.61 | 85,022 |
| 2021-07-29 | $21.00 | $21.82 | $21.00 | $21.79 | $21.66 | 231,241 |
| 2021-07-28 | $20.34 | $20.55 | $20.19 | $20.49 | $20.37 | 178,136 |
| 2021-07-27 | $20.26 | $20.41 | $20.16 | $20.28 | $20.16 | 139,623 |
| 2021-07-26 | $20.76 | $20.76 | $20.37 | $20.41 | $20.29 | 158,789 |
| 2021-07-23 | $20.40 | $20.40 | $20.15 | $20.27 | $20.14 | 77,053 |
| 2021-07-22 | $20.63 | $20.63 | $20.00 | $20.17 | $20.05 | 112,550 |
| 2021-07-21 | $19.99 | $20.15 | $19.95 | $20.15 | $20.03 | 138,131 |
| 2021-07-20 | $20.20 | $20.40 | $19.21 | $20.06 | $19.94 | 176,402 |
| 2021-07-19 | $20.32 | $20.34 | $19.65 | $19.73 | $19.61 | 150,867 |
| 2021-07-16 | $19.82 | $20.55 | $19.82 | $20.34 | $20.22 | 157,138 |
| 2021-07-15 | $21.20 | $21.20 | $20.40 | $20.69 | $20.57 | 77,904 |
| 2021-07-14 | $20.84 | $21.07 | $20.76 | $20.78 | $20.65 | 105,382 |
| 2021-07-13 | $21.06 | $21.06 | $20.38 | $20.40 | $20.28 | 131,651 |
| 2021-07-12 | $20.52 | $20.72 | $20.52 | $20.69 | $20.57 | 123,551 |
| 2021-07-09 | $20.90 | $20.90 | $19.47 | $20.52 | $20.40 | 70,273 |
| 2021-07-08 | $19.66 | $20.59 | $19.66 | $20.07 | $19.95 | 130,474 |
| 2021-07-07 | $19.68 | $20.34 | $19.68 | $20.25 | $20.13 | 330,343 |
| 2021-07-06 | $20.44 | $20.44 | $19.81 | $20.02 | $19.89 | 164,022 |
| 2021-07-02 | $18.93 | $19.33 | $18.93 | $19.31 | $19.19 | 88,271 |
| 2021-07-01 | $18.94 | $19.05 | $18.36 | $19.03 | $18.92 | 107,862 |
| 2021-06-30 | $18.48 | $19.16 | $18.48 | $19.12 | $19.00 | 108,425 |
| 2021-06-29 | $18.28 | $18.90 | $18.28 | $18.88 | $18.77 | 344,955 |
| 2021-06-28 | $19.20 | $19.20 | $18.64 | $18.74 | $18.63 | 186,330 |
| 2021-06-25 | $18.44 | $18.82 | $18.44 | $18.79 | $18.68 | 84,711 |
| 2021-06-24 | $18.36 | $19.11 | $18.35 | $18.63 | $18.52 | 98,313 |
| 2021-06-23 | $18.50 | $18.99 | $18.42 | $18.49 | $18.38 | 115,858 |
| 2021-06-22 | $19.02 | $19.29 | $18.89 | $19.00 | $18.89 | 352,044 |
| 2021-06-21 | $19.20 | $19.51 | $18.80 | $19.30 | $19.18 | 587,356 |
| 2021-06-18 | $19.30 | $19.31 | $19.20 | $19.20 | $19.08 | 662,402 |
| 2021-06-17 | $19.43 | $19.43 | $19.18 | $19.27 | $19.15 | 123,199 |
| 2021-06-16 | $19.38 | $19.77 | $19.36 | $19.50 | $19.38 | 128,808 |
| 2021-06-15 | $18.77 | $19.80 | $18.77 | $19.35 | $19.23 | 177,422 |
| 2021-06-14 | $18.96 | $19.25 | $18.58 | $19.17 | $19.05 | 195,281 |
| 2021-06-11 | $19.12 | $19.12 | $18.73 | $18.97 | $18.86 | 64,665 |
| 2021-06-10 | $18.32 | $19.00 | $18.32 | $18.95 | $18.84 | 120,059 |
| 2021-06-09 | $19.17 | $19.17 | $18.91 | $18.95 | $18.84 | 79,745 |
| 2021-06-08 | $19.62 | $19.62 | $19.23 | $19.23 | $19.11 | 112,754 |
| 2021-06-07 | $19.82 | $19.99 | $19.45 | $19.54 | $19.42 | 187,529 |
| 2021-06-04 | $19.99 | $19.99 | $18.96 | $19.63 | $19.51 | 93,612 |
| 2021-06-03 | $19.19 | $19.40 | $19.19 | $19.36 | $19.24 | 128,247 |
| 2021-06-02 | $19.25 | $19.57 | $19.25 | $19.53 | $19.41 | 190,319 |
| 2021-06-01 | $19.86 | $19.86 | $18.86 | $19.25 | $19.13 | 130,798 |
| 2021-05-28 | $18.55 | $19.02 | $18.55 | $18.86 | $18.75 | 151,511 |
| 2021-05-27 | $19.07 | $19.07 | $18.55 | $18.57 | $18.46 | 158,234 |
| 2021-05-26 | $19.03 | $19.16 | $19.03 | $19.10 | $18.98 | 77,373 |
| 2021-05-25 | $18.34 | $18.92 | $18.34 | $18.89 | $18.78 | 131,200 |
| 2021-05-24 | $19.42 | $19.42 | $18.51 | $18.97 | $18.86 | 116,524 |
| 2021-05-21 | $18.22 | $18.90 | $18.22 | $18.71 | $18.60 | 103,854 |
| 2021-05-20 | $18.96 | $18.96 | $18.79 | $18.92 | $18.81 | 174,862 |
| 2021-05-19 | $18.60 | $18.60 | $18.26 | $18.35 | $18.24 | 88,590 |
| 2021-05-18 | $18.74 | $18.76 | $18.57 | $18.58 | $18.47 | 183,506 |
| 2021-05-17 | $18.28 | $19.08 | $18.28 | $18.55 | $18.44 | 224,498 |
| 2021-05-14 | $18.52 | $19.09 | $18.52 | $19.09 | $18.97 | 203,023 |
| 2021-05-13 | $18.00 | $18.72 | $18.00 | $18.48 | $18.37 | 1,227,575 |
| 2021-05-12 | $19.38 | $19.38 | $18.45 | $18.47 | $18.35 | 196,924 |
| 2021-05-11 | $19.30 | $19.34 | $19.00 | $19.29 | $19.17 | 169,842 |
| 2021-05-10 | $20.57 | $20.57 | $19.88 | $19.90 | $19.78 | 191,826 |
| 2021-05-07 | $20.25 | $20.25 | $20.05 | $20.15 | $20.03 | 102,902 |
| 2021-05-06 | $20.25 | $20.25 | $20.00 | $20.04 | $19.92 | 224,471 |
| 2021-05-05 | $19.92 | $20.30 | $19.92 | $19.99 | $19.87 | 124,496 |
| 2021-05-04 | $20.20 | $20.20 | $19.90 | $20.14 | $20.02 | 115,624 |
| 2021-05-03 | $20.26 | $20.26 | $19.92 | $20.12 | $19.99 | 124,611 |
| 2021-04-30 | $20.59 | $20.59 | $19.91 | $19.92 | $19.80 | 164,516 |
| 2021-04-29 | $20.00 | $20.78 | $20.00 | $20.63 | $20.51 | 144,739 |
| 2021-04-28 | $20.34 | $20.68 | $20.34 | $20.55 | $20.43 | 115,587 |
| 2021-04-27 | $20.13 | $20.75 | $20.13 | $20.43 | $20.31 | 122,595 |
| 2021-04-26 | $21.03 | $21.03 | $20.65 | $20.68 | $20.56 | 126,309 |
| 2021-04-23 | $19.89 | $21.03 | $19.89 | $20.67 | $20.55 | 198,596 |
| 2021-04-22 | $21.05 | $21.05 | $20.02 | $20.51 | $20.39 | 283,076 |
| 2021-04-21 | $20.45 | $20.50 | $19.89 | $20.50 | $20.38 | 129,906 |
| 2021-04-20 | $20.64 | $20.85 | $20.32 | $20.43 | $20.31 | 156,974 |
| 2021-04-19 | $21.40 | $21.40 | $20.70 | $20.81 | $20.68 | 180,416 |
| 2021-04-16 | $20.36 | $20.74 | $20.36 | $20.71 | $20.59 | 158,785 |
| 2021-04-15 | $20.84 | $20.89 | $20.47 | $20.84 | $20.71 | 151,866 |
| 2021-04-14 | $20.08 | $21.00 | $20.08 | $20.69 | $20.57 | 110,744 |
| 2021-04-13 | $20.97 | $20.97 | $20.52 | $20.70 | $20.58 | 83,317 |
| 2021-04-12 | $20.80 | $21.29 | $20.80 | $20.91 | $20.78 | 95,615 |
| 2021-04-09 | $21.33 | $21.33 | $20.60 | $20.81 | $20.68 | 347,428 |
| 2021-04-08 | $20.69 | $21.19 | $20.69 | $21.05 | $20.92 | 226,069 |
| 2021-04-07 | $20.62 | $21.35 | $20.62 | $20.94 | $20.81 | 83,380 |
| 2021-04-06 | $21.10 | $21.10 | $20.76 | $20.83 | $20.70 | 103,799 |
| 2021-04-05 | $21.50 | $21.50 | $21.00 | $21.24 | $21.11 | 166,154 |
| 2021-04-01 | $20.27 | $20.78 | $20.27 | $20.78 | $20.65 | 123,485 |
| 2021-03-31 | $19.97 | $20.22 | $19.97 | $20.16 | $20.04 | 162,914 |
| 2021-03-30 | $19.76 | $20.26 | $19.76 | $19.98 | $19.86 | 106,629 |
| 2021-03-29 | $20.48 | $20.50 | $20.22 | $20.26 | $20.14 | 96,404 |
| 2021-03-26 | $20.50 | $20.50 | $20.28 | $20.45 | $20.33 | 98,907 |
| 2021-03-25 | $20.30 | $20.49 | $20.18 | $20.49 | $20.37 | 109,493 |
| 2021-03-24 | $20.46 | $20.46 | $20.19 | $20.30 | $20.18 | 176,257 |
| 2021-03-23 | $20.68 | $20.80 | $20.44 | $20.50 | $20.38 | 130,732 |
| 2021-03-22 | $20.84 | $21.04 | $20.77 | $20.92 | $20.79 | 138,275 |
| 2021-03-19 | $20.88 | $21.00 | $20.61 | $20.85 | $20.72 | 157,709 |
| 2021-03-18 | $21.20 | $21.20 | $20.75 | $20.81 | $20.68 | 461,439 |
| 2021-03-17 | $21.27 | $21.27 | $20.67 | $20.98 | $20.85 | 191,165 |
| 2021-03-16 | $20.70 | $21.09 | $20.50 | $20.92 | $20.79 | 189,785 |
| 2021-03-15 | $21.09 | $21.09 | $19.85 | $20.52 | $20.40 | 143,862 |
| 2021-03-12 | $20.60 | $20.60 | $20.25 | $20.45 | $20.33 | 183,257 |
| 2021-03-11 | $20.76 | $20.76 | $20.12 | $20.23 | $20.11 | 183,936 |
| 2021-03-10 | $20.51 | $20.75 | $20.51 | $20.72 | $20.59 | 461,254 |
| 2021-03-09 | $21.25 | $21.25 | $20.64 | $20.89 | $20.76 | 223,745 |
| 2021-03-08 | $21.37 | $21.37 | $20.57 | $20.75 | $20.62 | 161,216 |
| 2021-03-05 | $21.10 | $21.73 | $21.08 | $21.50 | $21.37 | 122,866 |
| 2021-03-04 | $21.52 | $21.52 | $20.87 | $20.99 | $20.86 | 136,192 |
| 2021-03-03 | $22.15 | $22.15 | $21.51 | $21.52 | $21.39 | 232,294 |
| 2021-03-02 | $22.37 | $22.49 | $21.74 | $22.09 | $21.96 | 117,112 |
| 2021-03-01 | $21.91 | $22.66 | $21.91 | $22.48 | $22.34 | 427,352 |
| 2021-02-26 | $21.43 | $21.80 | $21.05 | $21.60 | $21.47 | 520,345 |
| 2021-02-25 | $22.22 | $23.01 | $22.06 | $22.29 | $22.16 | 215,991 |
| 2021-02-24 | $22.68 | $22.68 | $21.91 | $22.29 | $22.16 | 215,991 |
| 2021-02-23 | $23.80 | $23.80 | $23.10 | $23.33 | $23.19 | 127,082 |
| 2021-02-22 | $23.88 | $23.88 | $23.06 | $23.40 | $23.26 | 108,631 |
| 2021-02-19 | $23.68 | $23.68 | $22.88 | $23.23 | $23.09 | 173,171 |
| 2021-02-18 | $22.57 | $23.33 | $22.57 | $23.30 | $23.16 | 268,070 |
| 2021-02-17 | $23.68 | $23.68 | $23.16 | $23.30 | $23.16 | 268,070 |
| 2021-02-16 | $24.28 | $24.28 | $23.48 | $23.52 | $23.38 | 123,184 |
| 2021-02-12 | $23.27 | $23.67 | $22.93 | $23.34 | $23.20 | 127,584 |
| 2021-02-11 | $23.16 | $23.16 | $22.94 | $23.02 | $22.88 | 108,343 |
| 2021-02-10 | $23.34 | $23.34 | $22.81 | $23.30 | $23.16 | 248,304 |
| 2021-02-09 | $23.96 | $23.96 | $23.11 | $23.30 | $23.16 | 248,304 |
| 2021-02-08 | $22.53 | $23.13 | $22.45 | $22.56 | $22.42 | 163,253 |
| 2021-02-05 | $23.08 | $23.08 | $22.35 | $22.51 | $22.37 | 114,273 |
| 2021-02-04 | $22.74 | $23.46 | $22.74 | $22.96 | $22.82 | 162,710 |
| 2021-02-03 | $24.07 | $24.07 | $23.36 | $23.39 | $23.25 | 223,376 |
| 2021-02-02 | $23.70 | $23.89 | $23.00 | $23.85 | $23.71 | 125,784 |
| 2021-02-01 | $23.02 | $23.45 | $23.02 | $23.35 | $23.21 | 200,408 |
| 2021-01-29 | $24.21 | $24.60 | $24.00 | $24.00 | $23.86 | 262,412 |
| 2021-01-28 | $25.59 | $25.59 | $24.40 | $25.21 | $25.06 | 100,730 |
| 2021-01-27 | $26.59 | $26.59 | $25.50 | $25.56 | $25.41 | 92,886 |
| 2021-01-26 | $26.00 | $26.44 | $25.65 | $25.94 | $25.78 | 144,416 |
| 2021-01-25 | $25.40 | $25.99 | $25.22 | $25.41 | $25.26 | 173,389 |
| 2021-01-22 | $24.39 | $25.87 | $24.39 | $25.33 | $25.17 | 97,751 |
| 2021-01-21 | $26.00 | $26.00 | $25.32 | $25.53 | $25.38 | 196,246 |
| 2021-01-20 | $25.70 | $25.70 | $25.05 | $25.43 | $25.28 | 272,460 |
| 2021-01-19 | $25.55 | $25.55 | $24.09 | $25.03 | $24.88 | 195,877 |
| 2021-01-15 | $24.08 | $24.80 | $24.00 | $24.10 | $23.95 | 121,805 |
| 2021-01-14 | $24.89 | $24.94 | $24.69 | $24.81 | $24.66 | 109,920 |
| 2021-01-13 | $24.97 | $24.97 | $24.39 | $24.48 | $24.33 | 93,852 |
| 2021-01-12 | $24.44 | $24.44 | $24.13 | $24.39 | $24.24 | 126,913 |
| 2021-01-11 | $24.03 | $24.40 | $24.02 | $24.10 | $23.95 | 179,547 |
| 2021-01-08 | $24.20 | $24.40 | $24.01 | $24.34 | $24.19 | 106,043 |
| 2021-01-07 | $22.69 | $23.64 | $22.69 | $23.24 | $23.10 | 100,835 |
| 2021-01-06 | $23.46 | $23.95 | $22.56 | $23.49 | $23.34 | 96,455 |
| 2021-01-05 | $23.95 | $23.95 | $23.00 | $23.41 | $23.27 | 108,647 |
| 2021-01-04 | $23.29 | $23.29 | $22.55 | $22.69 | $22.55 | 230,656 |
| 2020-12-31 | $22.82 | $22.99 | $22.61 | $22.66 | $22.52 | 83,349 |
| 2020-12-30 | $22.29 | $22.70 | $22.29 | $22.65 | $22.51 | 102,348 |
| 2020-12-29 | $23.28 | $23.28 | $22.50 | $22.59 | $22.45 | 112,481 |
| 2020-12-28 | $22.82 | $22.82 | $21.74 | $22.52 | $22.38 | 95,679 |
| 2020-12-24 | $21.00 | $21.99 | $21.00 | $21.38 | $21.25 | 191,413 |
| 2020-12-23 | $21.88 | $21.88 | $21.00 | $21.26 | $21.13 | 106,901 |
| 2020-12-22 | $21.41 | $21.41 | $21.05 | $21.17 | $21.04 | 143,938 |
| 2020-12-21 | $21.81 | $21.81 | $20.81 | $21.42 | $21.29 | 78,080 |
| 2020-12-18 | $21.62 | $21.78 | $21.37 | $21.37 | $21.24 | 127,318 |
| 2020-12-17 | $21.70 | $21.80 | $21.68 | $21.80 | $21.67 | 108,748 |
| 2020-12-16 | $21.33 | $21.75 | $21.33 | $21.51 | $21.38 | 138,762 |
| 2020-12-15 | $21.80 | $21.80 | $21.29 | $21.59 | $21.46 | 196,891 |
| 2020-12-14 | $21.81 | $21.81 | $21.10 | $21.12 | $20.99 | 102,937 |
| 2020-12-11 | $21.00 | $21.10 | $20.88 | $21.02 | $20.89 | 73,164 |
| 2020-12-10 | $21.25 | $21.42 | $21.00 | $21.15 | $21.02 | 108,011 |
| 2020-12-09 | $21.37 | $21.80 | $21.23 | $21.35 | $21.22 | 61,085 |
| 2020-12-08 | $21.00 | $21.53 | $21.00 | $21.41 | $21.28 | 92,606 |
| 2020-12-07 | $20.86 | $21.81 | $20.86 | $21.24 | $21.11 | 828,974 |
| 2020-12-04 | $22.19 | $22.19 | $21.51 | $21.59 | $21.46 | 146,261 |
| 2020-12-03 | $21.08 | $21.90 | $21.08 | $21.76 | $21.63 | 214,077 |
| 2020-12-02 | $21.87 | $21.87 | $21.15 | $21.44 | $21.31 | 372,345 |
| 2020-12-01 | $20.98 | $21.63 | $20.98 | $21.57 | $21.44 | 2,571,796 |
| 2020-11-30 | $22.68 | $22.68 | $21.70 | $21.70 | $21.57 | 319,083 |
| 2020-11-27 | $22.37 | $22.37 | $21.65 | $21.80 | $21.67 | 50,895 |
| 2020-11-25 | $20.70 | $20.74 | $20.60 | $20.67 | $20.54 | 274,536 |
| 2020-11-24 | $21.03 | $21.03 | $20.45 | $20.60 | $20.48 | 638,696 |
| 2020-11-23 | $20.16 | $20.67 | $20.10 | $20.20 | $20.07 | 108,611 |
| 2020-11-20 | $19.60 | $20.21 | $19.60 | $19.98 | $19.86 | 125,664 |
| 2020-11-19 | $19.00 | $19.84 | $19.00 | $19.63 | $19.51 | 55,134 |
| 2020-11-18 | $20.00 | $20.00 | $19.50 | $19.53 | $19.41 | 216,692 |
| 2020-11-17 | $19.18 | $19.79 | $19.18 | $19.51 | $19.39 | 80,282 |
| 2020-11-16 | $20.09 | $20.09 | $19.50 | $19.53 | $19.41 | 158,646 |
| 2020-11-13 | $19.66 | $19.66 | $18.51 | $19.34 | $19.22 | 114,226 |
| 2020-11-12 | $18.97 | $19.39 | $18.73 | $18.78 | $18.67 | 179,888 |
| 2020-11-11 | $18.63 | $18.71 | $18.56 | $18.66 | $18.55 | 144,349 |
| 2020-11-10 | $17.59 | $18.60 | $17.59 | $18.14 | $18.03 | 90,113 |
| 2020-11-09 | $19.40 | $19.40 | $18.60 | $18.68 | $18.57 | 96,150 |
| 2020-11-06 | $18.59 | $18.59 | $17.56 | $18.14 | $18.03 | 112,756 |
| 2020-11-05 | $17.60 | $18.13 | $17.60 | $18.03 | $17.92 | 130,837 |
| 2020-11-04 | $18.05 | $18.05 | $17.00 | $17.60 | $17.49 | 209,146 |
| 2020-11-03 | $17.20 | $17.50 | $17.05 | $17.45 | $17.34 | 140,168 |
| 2020-11-02 | $17.36 | $17.36 | $17.01 | $17.12 | $17.02 | 127,602 |
| 2020-10-30 | $17.61 | $17.78 | $17.52 | $17.58 | $17.47 | 107,451 |
| 2020-10-29 | $17.83 | $18.35 | $17.50 | $17.84 | $17.73 | 503,948 |
| 2020-10-28 | $17.28 | $18.26 | $17.28 | $17.61 | $17.50 | 147,527 |
| 2020-10-27 | $17.67 | $18.00 | $17.25 | $17.55 | $17.44 | 154,339 |
| 2020-10-26 | $18.00 | $18.00 | $17.43 | $17.50 | $17.39 | 190,398 |
| 2020-10-23 | $17.90 | $18.60 | $17.80 | $18.00 | $17.89 | 340,289 |
| 2020-10-22 | $17.56 | $17.56 | $17.04 | $17.37 | $17.27 | 556,601 |
| 2020-10-21 | $17.51 | $17.52 | $17.36 | $17.44 | $17.33 | 1,032,403 |
| 2020-10-20 | $16.99 | $17.33 | $16.99 | $17.32 | $17.22 | 152,890 |
| 2020-10-19 | $17.04 | $17.38 | $17.04 | $17.25 | $17.15 | 86,574 |
| 2020-10-16 | $17.25 | $17.36 | $17.15 | $17.23 | $17.13 | 1,399,925 |
| 2020-10-15 | $17.32 | $17.32 | $17.03 | $17.16 | $17.05 | 53,790 |
| 2020-10-14 | $16.49 | $17.52 | $16.49 | $16.98 | $16.88 | 105,705 |
| 2020-10-13 | $17.10 | $17.10 | $16.62 | $16.77 | $16.67 | 68,952 |
| 2020-10-12 | $15.80 | $16.47 | $15.80 | $16.38 | $16.28 | 60,059 |
| 2020-10-09 | $16.72 | $16.72 | $15.74 | $16.25 | $16.15 | 45,803 |
| 2020-10-08 | $16.27 | $16.30 | $16.24 | $16.28 | $16.18 | 33,478 |
| 2020-10-07 | $16.35 | $16.35 | $16.15 | $16.26 | $16.16 | 105,210 |
| 2020-10-06 | $16.20 | $16.61 | $16.02 | $16.07 | $15.97 | 68,361 |
| 2020-10-05 | $16.10 | $16.46 | $16.00 | $16.07 | $15.97 | 618,657 |
| 2020-10-02 | $16.40 | $16.40 | $15.70 | $16.10 | $16.00 | 172,922 |
| 2020-10-01 | $16.28 | $16.44 | $16.11 | $16.15 | $16.05 | 72,185 |
| 2020-09-30 | $16.31 | $16.31 | $16.12 | $16.16 | $16.06 | 123,262 |
| 2020-09-29 | $15.78 | $16.32 | $15.78 | $16.22 | $16.12 | 45,084 |
| 2020-09-28 | $16.40 | $16.40 | $15.86 | $15.90 | $15.80 | 73,466 |
| 2020-09-25 | $16.08 | $16.29 | $16.04 | $16.29 | $16.19 | 74,068 |
| 2020-09-24 | $16.10 | $16.19 | $15.92 | $16.09 | $15.99 | 60,238 |
| 2020-09-23 | $16.10 | $16.21 | $15.97 | $15.99 | $15.89 | 187,751 |
| 2020-09-22 | $15.62 | $16.18 | $15.62 | $15.94 | $15.84 | 57,067 |
| 2020-09-21 | $16.00 | $16.28 | $15.64 | $15.84 | $15.74 | 65,011 |
| 2020-09-18 | $15.71 | $16.33 | $15.71 | $16.00 | $15.90 | 61,483 |
| 2020-09-17 | $15.96 | $15.96 | $15.70 | $15.87 | $15.77 | 111,131 |
| 2020-09-16 | $15.59 | $15.80 | $15.59 | $15.71 | $15.62 | 111,993 |
| 2020-09-15 | $15.75 | $15.78 | $15.64 | $15.68 | $15.58 | 45,474 |
| 2020-09-14 | $15.81 | $15.81 | $15.61 | $15.71 | $15.62 | 75,626 |
| 2020-09-11 | $15.64 | $15.64 | $15.44 | $15.53 | $15.43 | 94,587 |
| 2020-09-10 | $15.27 | $15.61 | $15.27 | $15.37 | $15.28 | 72,032 |
| 2020-09-09 | $15.24 | $15.50 | $15.22 | $15.50 | $15.41 | 161,551 |
| 2020-09-08 | $15.19 | $15.56 | $15.19 | $15.32 | $15.23 | 72,707 |
| 2020-09-04 | $15.29 | $15.54 | $15.11 | $15.45 | $15.36 | 76,088 |
| 2020-09-03 | $15.97 | $15.97 | $15.32 | $15.35 | $15.26 | 397,628 |
| 2020-09-02 | $15.36 | $15.77 | $15.36 | $15.77 | $15.67 | 225,169 |
| 2020-09-01 | $14.78 | $15.05 | $14.78 | $15.05 | $14.96 | 204,605 |
| 2020-08-31 | $15.11 | $15.11 | $14.71 | $14.79 | $14.70 | 63,789 |
| 2020-08-28 | $14.70 | $14.91 | $14.70 | $14.81 | $14.72 | 78,174 |
| 2020-08-27 | $15.09 | $15.19 | $15.01 | $15.11 | $15.02 | 62,999 |
| 2020-08-26 | $15.16 | $15.20 | $15.05 | $15.20 | $15.11 | 74,831 |
| 2020-08-25 | $15.00 | $15.18 | $14.95 | $15.00 | $14.91 | 133,260 |
| 2020-08-24 | $15.01 | $15.30 | $15.01 | $15.16 | $15.07 | 77,970 |
| 2020-08-21 | $15.18 | $15.18 | $15.02 | $15.15 | $15.06 | 51,808 |
| 2020-08-20 | $15.14 | $15.14 | $15.00 | $15.12 | $15.03 | 104,695 |
| 2020-08-19 | $15.78 | $15.78 | $15.41 | $15.50 | $15.41 | 108,066 |
| 2020-08-18 | $15.54 | $15.85 | $15.54 | $15.73 | $15.64 | 165,988 |
| 2020-08-17 | $15.96 | $15.96 | $15.87 | $15.90 | $15.80 | 130,558 |
| 2020-08-14 | $15.40 | $15.88 | $15.40 | $15.83 | $15.73 | 54,104 |
| 2020-08-13 | $16.02 | $16.02 | $15.76 | $15.79 | $15.70 | 53,957 |
| 2020-08-12 | $15.59 | $15.75 | $15.41 | $15.68 | $15.59 | 86,157 |
| 2020-08-11 | $15.50 | $15.70 | $15.30 | $15.30 | $15.21 | 179,660 |
| 2020-08-10 | $15.64 | $15.67 | $15.57 | $15.61 | $15.52 | 56,352 |
| 2020-08-07 | $15.69 | $15.69 | $15.50 | $15.58 | $15.49 | 153,232 |
| 2020-08-06 | $15.50 | $15.65 | $15.50 | $15.59 | $15.50 | 82,317 |
| 2020-08-05 | $15.82 | $15.82 | $15.57 | $15.60 | $15.50 | 565,943 |
| 2020-08-04 | $15.81 | $15.81 | $15.50 | $15.62 | $15.53 | 281,159 |
| 2020-08-03 | $16.09 | $16.09 | $15.55 | $15.62 | $15.53 | 995,041 |
| 2020-07-31 | $15.88 | $16.53 | $15.88 | $16.53 | $16.43 | 179,204 |
| 2020-07-30 | $15.59 | $15.88 | $15.57 | $15.85 | $15.75 | 120,005 |
| 2020-07-29 | $16.03 | $16.05 | $15.88 | $15.96 | $15.86 | 68,701 |
| 2020-07-28 | $15.94 | $16.10 | $15.79 | $15.98 | $15.88 | 183,660 |
| 2020-07-27 | $16.01 | $16.01 | $15.75 | $15.87 | $15.77 | 103,405 |
| 2020-07-24 | $15.65 | $15.97 | $15.65 | $15.73 | $15.64 | 103,687 |
| 2020-07-23 | $15.87 | $16.00 | $15.74 | $15.77 | $15.67 | 87,399 |
| 2020-07-22 | $16.00 | $16.00 | $15.83 | $15.88 | $15.78 | 138,543 |
| 2020-07-21 | $16.09 | $16.09 | $15.59 | $15.71 | $15.62 | 159,697 |
| 2020-07-20 | $15.92 | $15.92 | $15.12 | $15.41 | $15.32 | 61,775 |
| 2020-07-17 | $15.22 | $15.22 | $15.10 | $15.14 | $15.05 | 77,362 |
| 2020-07-16 | $15.09 | $15.09 | $14.94 | $14.94 | $14.85 | 254,010 |
| 2020-07-15 | $15.80 | $15.80 | $15.37 | $15.42 | $15.33 | 64,123 |
| 2020-07-14 | $14.89 | $15.35 | $14.89 | $15.35 | $15.26 | 99,446 |
| 2020-07-13 | $15.38 | $15.38 | $15.10 | $15.10 | $15.01 | 109,959 |
| 2020-07-10 | $15.36 | $15.41 | $15.15 | $15.39 | $15.30 | 62,908 |
| 2020-07-09 | $15.29 | $15.32 | $15.07 | $15.17 | $15.08 | 123,238 |
| 2020-07-08 | $15.14 | $15.28 | $15.14 | $15.28 | $15.19 | 106,093 |
| 2020-07-07 | $15.19 | $15.23 | $15.00 | $15.02 | $14.93 | 145,532 |
| 2020-07-06 | $14.85 | $15.12 | $14.85 | $15.06 | $14.97 | 110,654 |
| 2020-07-02 | $14.67 | $14.83 | $14.61 | $14.78 | $14.69 | 144,974 |
| 2020-07-01 | $14.13 | $15.12 | $14.13 | $14.60 | $14.51 | 65,188 |
| 2020-06-30 | $14.85 | $15.11 | $14.51 | $14.65 | $14.56 | 64,671 |
| 2020-06-29 | $14.90 | $14.90 | $14.60 | $14.82 | $14.73 | 110,397 |
| 2020-06-26 | $15.04 | $15.04 | $14.65 | $14.70 | $14.61 | 80,917 |
| 2020-06-25 | $14.86 | $15.05 | $14.70 | $14.97 | $14.88 | 55,090 |
| 2020-06-24 | $14.70 | $15.03 | $14.64 | $14.71 | $14.62 | 108,494 |
| 2020-06-23 | $15.22 | $15.22 | $15.05 | $15.07 | $14.98 | 142,939 |
| 2020-06-22 | $15.12 | $15.12 | $14.87 | $14.99 | $14.90 | 137,895 |
| 2020-06-19 | $15.00 | $15.20 | $14.85 | $14.97 | $14.88 | 93,966 |
| 2020-06-18 | $15.19 | $15.19 | $14.95 | $15.00 | $14.91 | 106,429 |
| 2020-06-17 | $15.08 | $15.08 | $14.76 | $14.90 | $14.81 | 114,067 |
| 2020-06-16 | $14.56 | $14.83 | $14.55 | $14.60 | $14.51 | 152,611 |
| 2020-06-15 | $14.84 | $14.84 | $14.25 | $14.59 | $14.50 | 141,078 |
| 2020-06-12 | $14.93 | $14.93 | $14.47 | $14.68 | $14.59 | 105,805 |
| 2020-06-11 | $14.84 | $14.84 | $14.26 | $14.30 | $14.21 | 134,209 |
| 2020-06-10 | $15.71 | $15.71 | $14.61 | $14.99 | $14.90 | 130,813 |
| 2020-06-09 | $14.69 | $14.99 | $14.69 | $14.90 | $14.81 | 81,276 |
| 2020-06-08 | $14.92 | $14.92 | $14.61 | $14.90 | $14.81 | 197,594 |
| 2020-06-05 | $14.81 | $14.81 | $14.50 | $14.70 | $14.61 | 157,315 |
| 2020-06-04 | $14.77 | $14.77 | $14.49 | $14.58 | $14.49 | 96,402 |
| 2020-06-03 | $14.39 | $14.48 | $14.18 | $14.44 | $14.35 | 100,413 |
| 2020-06-02 | $14.42 | $14.42 | $14.19 | $14.28 | $14.19 | 310,766 |
| 2020-06-01 | $14.51 | $14.51 | $14.21 | $14.41 | $14.32 | 262,297 |
| 2020-05-29 | $14.04 | $14.43 | $13.81 | $14.04 | $13.96 | 193,367 |
| 2020-05-28 | $14.20 | $14.45 | $14.19 | $14.24 | $14.15 | 82,677 |
| 2020-05-27 | $14.21 | $14.26 | $14.07 | $14.21 | $14.12 | 74,075 |
| 2020-05-26 | $13.70 | $14.07 | $13.70 | $13.94 | $13.86 | 86,838 |
| 2020-05-22 | $14.05 | $14.05 | $13.73 | $13.91 | $13.83 | 265,398 |
| 2020-05-21 | $14.21 | $14.21 | $13.93 | $13.96 | $13.88 | 185,297 |
| 2020-05-20 | $14.26 | $14.26 | $14.01 | $14.11 | $14.02 | 233,494 |
| 2020-05-19 | $13.76 | $13.97 | $13.76 | $13.82 | $13.74 | 118,741 |
| 2020-05-18 | $14.32 | $14.32 | $13.95 | $14.12 | $14.03 | 151,404 |
| 2020-05-15 | $13.95 | $14.65 | $13.95 | $14.15 | $14.06 | 212,888 |
| 2020-05-14 | $13.99 | $14.26 | $13.99 | $14.21 | $14.12 | 139,966 |
| 2020-05-13 | $14.44 | $14.50 | $14.19 | $14.24 | $14.15 | 208,523 |
| 2020-05-12 | $14.56 | $14.56 | $14.23 | $14.27 | $14.18 | 105,524 |
| 2020-05-11 | $13.82 | $14.15 | $13.82 | $14.15 | $14.06 | 94,645 |
| 2020-05-08 | $14.18 | $14.20 | $14.00 | $14.15 | $14.06 | 208,117 |
| 2020-05-07 | $14.10 | $14.22 | $13.95 | $14.12 | $14.03 | 167,710 |
| 2020-05-06 | $13.85 | $13.98 | $13.67 | $13.70 | $13.62 | 139,044 |
| 2020-05-05 | $13.76 | $13.91 | $13.68 | $13.70 | $13.62 | 105,405 |
| 2020-05-04 | $13.55 | $13.61 | $13.42 | $13.56 | $13.48 | 187,113 |
| 2020-05-01 | $13.84 | $13.90 | $13.59 | $13.65 | $13.57 | 148,902 |
| 2020-04-30 | $14.28 | $14.38 | $14.05 | $14.12 | $14.03 | 126,266 |
| 2020-04-29 | $13.54 | $14.10 | $13.54 | $14.01 | $13.93 | 116,720 |
| 2020-04-28 | $13.59 | $13.93 | $13.59 | $13.67 | $13.59 | 109,423 |
| 2020-04-27 | $13.42 | $13.63 | $13.19 | $13.42 | $13.34 | 159,756 |
| 2020-04-24 | $13.50 | $13.50 | $13.13 | $13.26 | $13.18 | 196,407 |
| 2020-04-23 | $12.90 | $13.25 | $12.90 | $13.05 | $12.97 | 124,638 |
| 2020-04-22 | $13.31 | $13.31 | $13.01 | $13.06 | $12.98 | 213,086 |
| 2020-04-21 | $12.96 | $13.31 | $12.96 | $13.06 | $12.98 | 162,540 |
| 2020-04-20 | $13.19 | $13.46 | $13.11 | $13.25 | $13.17 | 133,529 |
| 2020-04-17 | $12.98 | $13.73 | $12.98 | $13.16 | $13.08 | 224,950 |
| 2020-04-16 | $13.66 | $13.66 | $12.83 | $13.06 | $12.98 | 155,988 |
| 2020-04-15 | $13.27 | $13.27 | $12.99 | $13.04 | $12.96 | 150,928 |
| 2020-04-14 | $12.97 | $13.57 | $12.97 | $13.15 | $13.07 | 246,058 |
| 2020-04-13 | $12.97 | $13.70 | $12.76 | $12.91 | $12.83 | 152,872 |
| 2020-04-09 | $12.62 | $13.28 | $12.62 | $13.15 | $13.07 | 201,715 |
| 2020-04-08 | $13.90 | $13.90 | $12.67 | $13.06 | $12.98 | 256,483 |
| 2020-04-07 | $13.20 | $13.60 | $12.95 | $13.04 | $12.96 | 333,209 |
| 2020-04-06 | $12.00 | $12.71 | $12.00 | $12.71 | $12.63 | 277,294 |
| 2020-04-03 | $11.47 | $12.14 | $11.43 | $11.64 | $11.57 | 167,742 |
| 2020-04-02 | $11.79 | $12.49 | $11.78 | $11.98 | $11.91 | 249,907 |
| 2020-04-01 | $11.53 | $12.03 | $11.53 | $11.85 | $11.78 | 166,201 |
| 2020-03-31 | $12.21 | $12.75 | $12.01 | $12.56 | $12.48 | 282,051 |
| 2020-03-30 | $12.60 | $12.60 | $12.17 | $12.55 | $12.47 | 402,449 |
| 2020-03-27 | $12.50 | $12.51 | $11.80 | $12.07 | $12.00 | 300,294 |
| 2020-03-26 | $11.16 | $13.10 | $11.16 | $12.11 | $12.04 | 252,743 |
| 2020-03-25 | $12.02 | $12.50 | $11.54 | $12.05 | $11.98 | 234,176 |
| 2020-03-24 | $11.01 | $12.76 | $11.01 | $12.25 | $12.18 | 289,767 |
| 2020-03-23 | $10.48 | $11.33 | $10.48 | $11.01 | $10.94 | 312,266 |
| 2020-03-20 | $10.54 | $11.88 | $10.54 | $11.33 | $11.26 | 265,573 |
| 2020-03-19 | $10.64 | $11.74 | $10.64 | $11.34 | $11.27 | 476,462 |
| 2020-03-18 | $10.32 | $12.01 | $10.32 | $10.90 | $10.83 | 360,949 |
| 2020-03-17 | $10.37 | $11.21 | $10.37 | $11.00 | $10.93 | 373,102 |
| 2020-03-16 | $10.20 | $11.35 | $10.20 | $11.05 | $10.98 | 315,521 |
| 2020-03-13 | $11.76 | $12.29 | $11.33 | $11.97 | $11.90 | 333,868 |
| 2020-03-12 | $11.52 | $12.00 | $11.06 | $11.28 | $11.21 | 703,029 |
| 2020-03-11 | $12.78 | $12.99 | $12.51 | $12.72 | $12.64 | 656,396 |
| 2020-03-10 | $12.90 | $13.16 | $12.53 | $12.93 | $12.85 | 177,283 |
| 2020-03-09 | $12.59 | $12.59 | $12.00 | $12.12 | $12.05 | 129,271 |
| 2020-03-06 | $12.94 | $13.25 | $12.94 | $13.20 | $13.12 | 145,758 |
| 2020-03-05 | $13.18 | $13.54 | $13.18 | $13.25 | $13.17 | 182,864 |
| 2020-03-04 | $13.30 | $13.73 | $13.30 | $13.73 | $13.65 | 194,986 |
| 2020-03-03 | $13.54 | $13.59 | $13.11 | $13.18 | $13.10 | 184,132 |
| 2020-03-02 | $13.07 | $14.05 | $13.07 | $13.53 | $13.45 | 194,890 |
| 2020-02-28 | $12.70 | $13.11 | $12.68 | $13.06 | $12.98 | 244,685 |
| 2020-02-27 | $13.17 | $13.67 | $13.17 | $13.25 | $13.17 | 232,711 |
| 2020-02-26 | $13.77 | $13.85 | $13.65 | $13.74 | $13.66 | 479,693 |
| 2020-02-25 | $13.50 | $13.89 | $13.47 | $13.54 | $13.46 | 606,346 |
| 2020-02-24 | $13.37 | $13.48 | $13.33 | $13.38 | $13.30 | 139,537 |
| 2020-02-21 | $13.79 | $14.00 | $13.78 | $13.84 | $13.76 | 129,473 |
| 2020-02-20 | $13.83 | $14.25 | $13.83 | $14.00 | $13.92 | 123,200 |
| 2020-02-19 | $14.01 | $14.32 | $14.01 | $14.22 | $14.13 | 108,264 |
| 2020-02-18 | $14.08 | $14.08 | $13.66 | $13.90 | $13.82 | 88,938 |
| 2020-02-14 | $14.75 | $14.75 | $14.60 | $14.62 | $14.53 | 129,511 |
| 2020-02-13 | $14.87 | $15.05 | $14.87 | $14.96 | $14.87 | 74,641 |
| 2020-02-12 | $14.94 | $15.15 | $14.94 | $15.07 | $14.98 | 263,049 |
| 2020-02-11 | $15.08 | $15.08 | $14.82 | $14.93 | $14.84 | 255,345 |
| 2020-02-10 | $14.45 | $14.88 | $14.45 | $14.79 | $14.70 | 66,391 |
| 2020-02-07 | $15.20 | $15.20 | $14.88 | $14.92 | $14.83 | 253,163 |
| 2020-02-06 | $14.93 | $15.21 | $14.93 | $15.18 | $15.09 | 144,746 |
| 2020-02-05 | $14.62 | $15.07 | $14.62 | $14.90 | $14.81 | 115,906 |
| 2020-02-04 | $14.95 | $15.17 | $14.87 | $15.12 | $15.03 | 144,792 |
| 2020-02-03 | $14.27 | $14.82 | $14.27 | $14.74 | $14.65 | 84,970 |
| 2020-01-31 | $14.12 | $14.49 | $14.12 | $14.15 | $14.06 | 84,831 |
| 2020-01-30 | $14.23 | $14.58 | $14.23 | $14.58 | $14.49 | 95,739 |
| 2020-01-29 | $15.13 | $15.13 | $14.88 | $14.96 | $14.87 | 136,829 |
| 2020-01-28 | $14.97 | $15.14 | $14.77 | $15.10 | $15.01 | 62,956 |
| 2020-01-27 | $15.10 | $15.10 | $14.83 | $14.84 | $14.75 | 80,195 |
| 2020-01-24 | $15.17 | $15.41 | $15.17 | $15.27 | $15.18 | 78,453 |
| 2020-01-23 | $15.14 | $15.21 | $15.04 | $15.15 | $15.06 | 96,024 |
| 2020-01-22 | $14.98 | $15.24 | $14.98 | $15.20 | $15.11 | 129,564 |
| 2020-01-21 | $15.34 | $15.34 | $14.92 | $15.09 | $15.00 | 61,082 |
| 2020-01-17 | $15.10 | $15.22 | $15.10 | $15.20 | $15.11 | 106,004 |
| 2020-01-16 | $15.31 | $15.38 | $15.07 | $15.36 | $15.27 | 51,698 |
| 2020-01-15 | $15.09 | $15.45 | $15.09 | $15.31 | $15.22 | 91,384 |
| 2020-01-14 | $16.00 | $16.00 | $15.49 | $15.55 | $15.46 | 88,093 |
| 2020-01-13 | $15.75 | $15.75 | $15.60 | $15.73 | $15.64 | 100,493 |
| 2020-01-10 | $15.56 | $15.70 | $15.56 | $15.64 | $15.55 | 125,068 |
| 2020-01-09 | $15.50 | $15.65 | $15.34 | $15.63 | $15.54 | 83,918 |
| 2020-01-08 | $15.51 | $15.51 | $15.28 | $15.39 | $15.30 | 62,472 |
| 2020-01-07 | $15.35 | $15.56 | $15.35 | $15.42 | $15.33 | 183,984 |
| 2020-01-06 | $15.30 | $15.48 | $15.30 | $15.46 | $15.37 | 114,164 |
| 2020-01-03 | $15.40 | $15.44 | $15.30 | $15.32 | $15.23 | 90,550 |
| 2020-01-02 | $15.54 | $15.62 | $15.49 | $15.57 | $15.48 | 115,223 |
| 2019-12-31 | $15.73 | $15.73 | $15.26 | $15.32 | $15.23 | 68,606 |
| 2019-12-30 | $15.63 | $15.63 | $15.25 | $15.25 | $15.16 | 89,446 |
| 2019-12-27 | $15.65 | $15.65 | $15.31 | $15.35 | $15.26 | 67,852 |
| 2019-12-26 | $15.18 | $15.44 | $15.18 | $15.40 | $15.31 | 54,239 |
| 2019-12-24 | $14.90 | $14.93 | $14.86 | $14.89 | $14.80 | 51,581 |
| 2019-12-23 | $14.63 | $14.97 | $14.63 | $14.83 | $14.74 | 63,690 |
| 2019-12-20 | $15.04 | $15.04 | $14.96 | $14.97 | $14.88 | 143,488 |
| 2019-12-19 | $14.72 | $14.87 | $14.72 | $14.83 | $14.74 | 51,771 |
| 2019-12-18 | $14.97 | $15.04 | $14.96 | $15.02 | $14.93 | 59,444 |
| 2019-12-17 | $14.81 | $15.02 | $14.81 | $15.00 | $14.91 | 75,438 |
| 2019-12-16 | $14.90 | $15.20 | $14.90 | $15.15 | $15.06 | 55,711 |
| 2019-12-13 | $15.19 | $15.19 | $15.08 | $15.16 | $15.07 | 123,291 |
| 2019-12-12 | $14.90 | $15.26 | $14.90 | $15.19 | $15.10 | 92,155 |
| 2019-12-11 | $14.91 | $15.17 | $14.91 | $15.14 | $15.05 | 151,955 |
| 2019-12-10 | $15.02 | $15.21 | $15.02 | $15.15 | $15.06 | 637,213 |
| 2019-12-09 | $15.23 | $15.32 | $15.09 | $15.13 | $15.04 | 965,754 |
| 2019-12-06 | $15.23 | $15.57 | $15.23 | $15.36 | $15.27 | 142,443 |
| 2019-12-05 | $14.95 | $14.95 | $14.86 | $14.89 | $14.80 | 50,828 |
| 2019-12-04 | $14.78 | $14.84 | $14.77 | $14.80 | $14.71 | 143,179 |
| 2019-12-03 | $14.54 | $14.83 | $14.54 | $14.79 | $14.70 | 68,874 |
| 2019-12-02 | $14.75 | $14.80 | $14.53 | $14.60 | $14.51 | 883,522 |
| 2019-11-29 | $15.00 | $15.00 | $13.94 | $14.45 | $14.36 | 208,329 |
| 2019-11-27 | $14.30 | $14.75 | $14.30 | $14.55 | $14.46 | 178,179 |
| 2019-11-26 | $14.88 | $14.88 | $14.50 | $14.65 | $14.56 | 88,114 |
| 2019-11-25 | $13.64 | $14.13 | $13.64 | $14.13 | $14.04 | 73,728 |
| 2019-11-22 | $13.67 | $13.93 | $13.67 | $13.90 | $13.82 | 60,457 |
| 2019-11-21 | $13.40 | $13.75 | $13.40 | $13.57 | $13.49 | 109,587 |
| 2019-11-20 | $13.73 | $14.14 | $13.73 | $13.87 | $13.79 | 85,175 |
| 2019-11-19 | $14.11 | $14.18 | $14.08 | $14.12 | $14.03 | 49,573 |
| 2019-11-18 | $14.01 | $14.27 | $14.01 | $14.23 | $14.14 | 84,795 |
| 2019-11-15 | $14.19 | $14.25 | $14.13 | $14.22 | $14.13 | 62,628 |
| 2019-11-14 | $13.84 | $14.09 | $13.84 | $14.08 | $14.00 | 89,783 |
| 2019-11-13 | $14.02 | $14.25 | $14.02 | $14.22 | $14.13 | 47,604 |
| 2019-11-12 | $14.26 | $14.26 | $14.04 | $14.05 | $13.97 | 57,939 |
| 2019-11-11 | $13.81 | $14.04 | $13.81 | $14.04 | $13.96 | 103,584 |
| 2019-11-08 | $14.29 | $14.43 | $14.17 | $14.26 | $14.17 | 113,887 |
| 2019-11-07 | $14.52 | $14.55 | $14.42 | $14.43 | $14.34 | 203,035 |
| 2019-11-06 | $14.21 | $14.45 | $14.21 | $14.32 | $14.23 | 888,449 |
| 2019-11-05 | $14.18 | $14.28 | $14.17 | $14.18 | $14.09 | 1,697,927 |
| 2019-11-04 | $13.90 | $14.20 | $13.90 | $14.08 | $14.00 | 230,740 |
| 2019-11-01 | $14.09 | $14.15 | $13.87 | $13.96 | $13.88 | 122,624 |
| 2019-10-31 | $13.20 | $13.70 | $13.05 | $13.64 | $13.56 | 384,049 |
| 2019-10-30 | $13.35 | $13.70 | $13.26 | $13.34 | $13.26 | 877,689 |
| 2019-10-29 | $13.73 | $13.80 | $13.60 | $13.60 | $13.52 | 276,288 |
| 2019-10-28 | $13.40 | $13.66 | $13.40 | $13.59 | $13.51 | 92,051 |
| 2019-10-25 | $13.26 | $13.50 | $13.26 | $13.40 | $13.32 | 76,320 |
| 2019-10-24 | $13.48 | $13.66 | $13.48 | $13.66 | $13.58 | 153,771 |
| 2019-10-23 | $13.45 | $13.78 | $13.45 | $13.66 | $13.58 | 1,069,442 |
| 2019-10-22 | $13.65 | $13.65 | $13.34 | $13.38 | $13.30 | 476,136 |
| 2019-10-21 | $13.28 | $13.61 | $13.28 | $13.51 | $13.43 | 204,797 |
| 2019-10-18 | $13.39 | $13.69 | $13.39 | $13.59 | $13.51 | 146,884 |
| 2019-10-17 | $13.39 | $13.50 | $13.36 | $13.39 | $13.31 | 149,862 |
| 2019-10-16 | $13.04 | $13.32 | $13.04 | $13.21 | $13.13 | 117,028 |
| 2019-10-15 | $12.96 | $13.49 | $12.96 | $13.47 | $13.39 | 1,015,600 |
| 2019-10-14 | $13.63 | $13.63 | $13.22 | $13.36 | $13.28 | 343,836 |
| 2019-10-11 | $13.35 | $13.48 | $13.27 | $13.45 | $13.37 | 105,380 |
| 2019-10-10 | $12.98 | $13.26 | $12.98 | $13.17 | $13.09 | 182,661 |
| 2019-10-09 | $12.92 | $13.17 | $12.92 | $13.12 | $13.04 | 106,952 |
| 2019-10-08 | $13.14 | $13.14 | $12.89 | $12.89 | $12.81 | 482,731 |
| 2019-10-07 | $12.74 | $13.03 | $12.74 | $12.95 | $12.87 | 139,906 |
| 2019-10-04 | $12.48 | $12.86 | $12.48 | $12.82 | $12.74 | 252,560 |
| 2019-10-03 | $12.45 | $12.57 | $12.38 | $12.46 | $12.38 | 556,731 |
| 2019-10-02 | $12.28 | $12.47 | $12.18 | $12.27 | $12.20 | 820,895 |
| 2019-10-01 | $12.11 | $12.32 | $12.11 | $12.21 | $12.14 | 102,156 |
| 2019-09-30 | $11.99 | $12.14 | $11.95 | $12.05 | $11.98 | 149,522 |
| 2019-09-27 | $12.18 | $12.25 | $11.93 | $12.09 | $12.02 | 124,568 |
| 2019-09-26 | $12.26 | $12.28 | $12.14 | $12.18 | $12.11 | 214,160 |
| 2019-09-25 | $11.97 | $12.14 | $11.97 | $12.13 | $12.06 | 152,243 |
| 2019-09-24 | $11.95 | $11.95 | $11.73 | $11.77 | $11.70 | 109,327 |
| 2019-09-23 | $11.55 | $11.72 | $11.52 | $11.66 | $11.59 | 130,605 |
| 2019-09-20 | $11.59 | $11.81 | $11.59 | $11.69 | $11.62 | 383,671 |
| 2019-09-19 | $11.51 | $11.73 | $11.51 | $11.65 | $11.58 | 227,640 |
| 2019-09-18 | $11.79 | $11.79 | $11.53 | $11.64 | $11.57 | 76,706 |
| 2019-09-17 | $11.57 | $11.80 | $11.57 | $11.79 | $11.72 | 91,371 |
| 2019-09-16 | $11.79 | $11.79 | $11.65 | $11.67 | $11.60 | 136,247 |
| 2019-09-13 | $11.68 | $11.79 | $11.68 | $11.77 | $11.70 | 165,665 |
| 2019-09-12 | $11.78 | $11.78 | $11.57 | $11.59 | $11.52 | 185,206 |
| 2019-09-11 | $11.31 | $11.60 | $11.31 | $11.58 | $11.51 | 128,646 |
| 2019-09-10 | $11.33 | $11.33 | $11.23 | $11.26 | $11.19 | 122,350 |
| 2019-09-09 | $11.32 | $11.41 | $11.06 | $11.19 | $11.12 | 76,093 |
| 2019-09-06 | $11.07 | $11.29 | $11.07 | $11.17 | $11.10 | 99,463 |
| 2019-09-05 | $10.82 | $11.15 | $10.82 | $11.03 | $10.96 | 213,815 |
| 2019-09-04 | $10.43 | $10.70 | $10.43 | $10.68 | $10.62 | 306,671 |
| 2019-09-03 | $10.36 | $10.40 | $10.36 | $10.38 | $10.32 | 116,459 |
| 2019-08-30 | $10.51 | $10.51 | $10.27 | $10.36 | $10.30 | 113,311 |
| 2019-08-29 | $9.94 | $10.66 | $9.94 | $10.33 | $10.27 | 130,689 |
| 2019-08-28 | $10.08 | $10.41 | $10.08 | $10.21 | $10.15 | 182,108 |
| 2019-08-27 | $10.11 | $10.34 | $10.11 | $10.27 | $10.21 | 226,979 |
| 2019-08-26 | $10.57 | $10.57 | $10.16 | $10.35 | $10.29 | 131,065 |
| 2019-08-23 | $10.54 | $10.54 | $10.17 | $10.18 | $10.12 | 178,429 |
| 2019-08-22 | $10.64 | $10.64 | $10.55 | $10.58 | $10.52 | 141,715 |
| 2019-08-21 | $10.76 | $10.76 | $10.63 | $10.65 | $10.59 | 161,973 |
| 2019-08-20 | $10.64 | $10.71 | $10.55 | $10.55 | $10.49 | 131,140 |
| 2019-08-19 | $10.71 | $10.71 | $10.60 | $10.64 | $10.58 | 194,363 |
| 2019-08-16 | $10.74 | $10.74 | $10.43 | $10.67 | $10.60 | 205,852 |
| 2019-08-15 | $10.66 | $10.83 | $10.66 | $10.80 | $10.73 | 152,664 |
| 2019-08-14 | $10.65 | $10.95 | $10.62 | $10.65 | $10.59 | 255,643 |
| 2019-08-13 | $10.46 | $10.89 | $10.46 | $10.85 | $10.78 | 393,151 |
| 2019-08-12 | $10.49 | $10.79 | $10.49 | $10.53 | $10.47 | 99,933 |
| 2019-08-09 | $10.75 | $10.80 | $10.62 | $10.74 | $10.68 | 107,108 |
| 2019-08-08 | $10.77 | $10.93 | $10.60 | $10.91 | $10.84 | 113,702 |
| 2019-08-07 | $10.61 | $10.97 | $10.61 | $10.92 | $10.85 | 206,774 |
| 2019-08-06 | $10.79 | $11.00 | $10.71 | $10.92 | $10.85 | 203,848 |
| 2019-08-05 | $11.21 | $11.21 | $10.85 | $10.87 | $10.80 | 122,865 |
| 2019-08-02 | $10.92 | $11.22 | $10.92 | $11.11 | $11.04 | 76,239 |
| 2019-08-01 | $11.25 | $11.34 | $11.08 | $11.10 | $11.03 | 114,129 |
| 2019-07-31 | $11.50 | $11.88 | $11.50 | $11.69 | $11.62 | 140,492 |
| 2019-07-30 | $11.04 | $11.17 | $11.01 | $11.17 | $11.10 | 1,097,838 |
| 2019-07-29 | $11.05 | $11.09 | $10.83 | $11.02 | $10.95 | 575,830 |
| 2019-07-26 | $11.10 | $11.36 | $11.10 | $11.16 | $11.09 | 139,147 |
| 2019-07-25 | $11.31 | $11.47 | $11.29 | $11.31 | $11.24 | 384,016 |
| 2019-07-24 | $11.22 | $11.53 | $11.22 | $11.50 | $11.43 | 183,207 |
| 2019-07-23 | $11.27 | $11.27 | $11.01 | $11.21 | $11.14 | 1,510,849 |
| 2019-07-22 | $10.79 | $10.91 | $10.72 | $10.87 | $10.80 | 1,070,144 |
| 2019-07-19 | $10.56 | $10.73 | $10.56 | $10.63 | $10.57 | 187,787 |
| 2019-07-18 | $10.47 | $10.66 | $10.47 | $10.65 | $10.59 | 88,083 |
| 2019-07-17 | $10.72 | $10.72 | $10.57 | $10.62 | $10.56 | 131,540 |
| 2019-07-16 | $10.89 | $10.90 | $10.74 | $10.83 | $10.76 | 113,816 |
| 2019-07-15 | $10.91 | $11.09 | $10.91 | $11.06 | $10.99 | 230,478 |
| 2019-07-12 | $11.20 | $11.20 | $10.87 | $11.08 | $11.01 | 148,107 |
| 2019-07-11 | $11.21 | $11.44 | $11.21 | $11.25 | $11.18 | 124,377 |
| 2019-07-10 | $10.94 | $11.28 | $10.94 | $11.24 | $11.17 | 245,709 |
| 2019-07-09 | $11.39 | $11.39 | $11.04 | $11.26 | $11.19 | 106,240 |
| 2019-07-08 | $11.57 | $11.58 | $11.51 | $11.55 | $11.48 | 118,005 |
| 2019-07-05 | $11.79 | $11.79 | $11.47 | $11.52 | $11.45 | 66,031 |
| 2019-07-03 | $11.34 | $11.68 | $11.34 | $11.52 | $11.45 | 56,108 |
| 2019-07-02 | $11.88 | $11.88 | $11.65 | $11.71 | $11.64 | 199,210 |
| 2019-07-01 | $11.60 | $11.84 | $11.60 | $11.65 | $11.58 | 179,976 |
| 2019-06-28 | $11.15 | $11.22 | $11.15 | $11.20 | $11.13 | 82,222 |
| 2019-06-27 | $10.97 | $11.15 | $10.97 | $11.12 | $11.05 | 104,820 |
| 2019-06-26 | $10.92 | $10.97 | $10.90 | $10.91 | $10.84 | 136,871 |
| 2019-06-25 | $10.71 | $10.84 | $10.71 | $10.79 | $10.72 | 162,598 |
| 2019-06-24 | $10.86 | $10.86 | $10.79 | $10.79 | $10.72 | 111,144 |
| 2019-06-21 | $11.14 | $11.14 | $10.86 | $11.00 | $10.93 | 130,396 |
| 2019-06-20 | $11.16 | $11.17 | $11.09 | $11.14 | $11.07 | 103,597 |
| 2019-06-19 | $10.96 | $11.12 | $10.96 | $11.08 | $11.01 | 242,177 |
| 2019-06-18 | $10.50 | $11.00 | $10.50 | $10.89 | $10.82 | 256,846 |
| 2019-06-17 | $10.49 | $10.63 | $10.49 | $10.54 | $10.48 | 148,258 |
| 2019-06-14 | $10.50 | $10.57 | $10.50 | $10.54 | $10.48 | 247,538 |
| 2019-06-13 | $10.44 | $10.60 | $10.44 | $10.54 | $10.48 | 139,284 |
| 2019-06-12 | $10.53 | $10.64 | $10.51 | $10.51 | $10.45 | 188,280 |
| 2019-06-11 | $10.79 | $10.79 | $10.62 | $10.62 | $10.56 | 240,750 |
| 2019-06-10 | $10.51 | $10.51 | $10.35 | $10.46 | $10.40 | 153,292 |
| 2019-06-07 | $10.21 | $10.34 | $10.21 | $10.34 | $10.28 | 124,016 |
| 2019-06-06 | $10.14 | $10.34 | $10.14 | $10.32 | $10.26 | 148,528 |
| 2019-06-05 | $10.70 | $10.70 | $10.57 | $10.61 | $10.55 | 191,256 |
| 2019-06-04 | $10.64 | $10.66 | $10.40 | $10.65 | $10.58 | 217,029 |
| 2019-06-03 | $10.37 | $10.49 | $10.37 | $10.43 | $10.37 | 167,534 |
| 2019-05-31 | $10.79 | $10.87 | $10.60 | $10.66 | $10.60 | 1,640,273 |
| 2019-05-30 | $10.65 | $10.67 | $10.43 | $10.67 | $10.61 | 622,186 |
| 2019-05-29 | $10.52 | $10.62 | $10.44 | $10.53 | $10.47 | 301,794 |
| 2019-05-28 | $10.76 | $10.76 | $10.47 | $10.49 | $10.43 | 215,895 |
| 2019-05-24 | $10.17 | $10.28 | $10.17 | $10.23 | $10.17 | 100,487 |
| 2019-05-23 | $10.00 | $10.06 | $9.92 | $9.96 | $9.90 | 136,240 |
| 2019-05-22 | $10.22 | $10.34 | $10.22 | $10.29 | $10.23 | 135,183 |
| 2019-05-21 | $10.43 | $10.43 | $10.28 | $10.34 | $10.28 | 385,338 |
| 2019-05-20 | $10.50 | $10.50 | $10.25 | $10.28 | $10.22 | 186,133 |
| 2019-05-17 | $11.02 | $11.02 | $10.85 | $10.87 | $10.80 | 118,063 |
| 2019-05-16 | $11.20 | $11.20 | $11.10 | $11.14 | $11.07 | 106,341 |
| 2019-05-15 | $11.50 | $11.67 | $11.45 | $11.66 | $11.59 | 83,939 |
| 2019-05-14 | $11.42 | $11.50 | $11.33 | $11.48 | $11.41 | 148,947 |
| 2019-05-13 | $11.21 | $11.21 | $11.04 | $11.15 | $11.08 | 334,907 |
| 2019-05-10 | $11.48 | $11.53 | $11.25 | $11.49 | $11.42 | 114,306 |
| 2019-05-09 | $11.20 | $11.21 | $11.03 | $11.21 | $11.14 | 231,491 |
| 2019-05-08 | $11.65 | $11.65 | $11.48 | $11.61 | $11.54 | 181,570 |
| 2019-05-07 | $11.74 | $12.00 | $11.35 | $11.35 | $11.28 | 209,882 |
| 2019-05-06 | $12.20 | $12.37 | $12.20 | $12.30 | $12.23 | 115,429 |
| 2019-05-03 | $12.63 | $12.63 | $12.36 | $12.37 | $12.30 | 127,675 |
| 2019-05-02 | $12.25 | $12.31 | $12.25 | $12.30 | $12.23 | 90,163 |
| 2019-05-01 | $12.37 | $12.37 | $12.24 | $12.35 | $12.28 | 59,209 |
| 2019-04-30 | $12.38 | $12.45 | $12.10 | $12.24 | $12.17 | 110,720 |
| 2019-04-29 | $12.70 | $12.70 | $12.16 | $12.25 | $12.18 | 204,304 |
| 2019-04-26 | $13.00 | $13.00 | $12.40 | $12.46 | $12.38 | 150,450 |
| 2019-04-25 | $13.08 | $13.37 | $13.08 | $13.25 | $13.17 | 84,775 |
| 2019-04-24 | $13.07 | $13.41 | $13.07 | $13.26 | $13.18 | 101,350 |
| 2019-04-23 | $13.37 | $13.43 | $13.19 | $13.42 | $13.34 | 204,708 |
| 2019-04-22 | $13.42 | $13.42 | $13.24 | $13.29 | $13.21 | 115,237 |
| 2019-04-18 | $13.30 | $13.36 | $13.25 | $13.25 | $13.17 | 105,922 |
| 2019-04-17 | $13.26 | $13.26 | $13.13 | $13.18 | $13.10 | 80,258 |
| 2019-04-16 | $12.95 | $12.95 | $12.75 | $12.86 | $12.79 | 64,551 |
| 2019-04-15 | $39.40 | $39.40 | $38.43 | $38.45 | $12.74 | 64,401 |
| 2019-04-12 | $39.98 | $39.98 | $38.38 | $38.53 | $12.77 | 45,735 |
| 2019-04-11 | $38.53 | $39.50 | $38.39 | $38.55 | $12.77 | 55,299 |
| 2019-04-10 | $39.80 | $39.80 | $39.54 | $39.60 | $13.12 | 55,521 |
| 2019-04-09 | $39.94 | $39.94 | $39.40 | $39.45 | $13.07 | 119,358 |
| 2019-04-08 | $39.88 | $40.00 | $39.70 | $39.78 | $13.18 | 54,336 |
| 2019-04-05 | $39.56 | $39.75 | $39.13 | $39.49 | $13.08 | 38,052 |
| 2019-04-04 | $38.98 | $39.00 | $38.76 | $38.91 | $12.89 | 118,212 |
| 2019-04-03 | $38.07 | $38.99 | $38.06 | $38.72 | $12.83 | 51,156 |
| 2019-04-02 | $37.82 | $39.49 | $37.68 | $37.94 | $12.57 | 63,288 |
| 2019-04-01 | $39.78 | $39.78 | $37.71 | $38.20 | $12.66 | 63,906 |
| 2019-03-29 | $38.74 | $39.96 | $37.52 | $37.65 | $12.47 | 97,371 |
| 2019-03-28 | $37.66 | $37.98 | $37.66 | $37.73 | $12.50 | 67,992 |
| 2019-03-27 | $31.10 | $54.99 | $31.10 | $38.06 | $12.61 | 83,736 |
| 2019-03-26 | $37.39 | $37.39 | $36.77 | $36.90 | $12.23 | 145,560 |
| 2019-03-25 | $36.65 | $36.74 | $36.31 | $36.73 | $12.17 | 97,389 |
| 2019-03-22 | $37.33 | $37.33 | $36.67 | $36.72 | $12.17 | 142,731 |
| 2019-03-21 | $37.45 | $37.85 | $37.11 | $37.85 | $12.54 | 88,491 |
| 2019-03-20 | $36.63 | $37.73 | $36.63 | $37.35 | $12.37 | 117,123 |
| 2019-03-19 | $36.40 | $36.98 | $36.40 | $36.64 | $12.14 | 100,290 |
| 2019-03-18 | $36.57 | $36.66 | $36.38 | $36.57 | $12.12 | 100,050 |
| 2019-03-15 | $36.56 | $36.60 | $36.38 | $36.57 | $12.12 | 141,555 |
| 2019-03-14 | $36.67 | $36.67 | $36.54 | $36.56 | $12.11 | 76,557 |
| 2019-03-13 | $37.52 | $37.67 | $36.76 | $37.59 | $12.45 | 64,815 |
| 2019-03-12 | $38.70 | $38.90 | $38.32 | $38.39 | $12.72 | 73,389 |
| 2019-03-11 | $38.35 | $38.90 | $38.22 | $38.90 | $12.89 | 114,549 |
| 2019-03-08 | $38.90 | $38.90 | $38.41 | $38.45 | $12.74 | 186,261 |
| 2019-03-07 | $40.45 | $40.45 | $39.86 | $39.95 | $13.24 | 86,514 |
| 2019-03-06 | $41.82 | $41.82 | $41.19 | $41.32 | $13.69 | 78,801 |
| 2019-03-05 | $40.62 | $40.90 | $40.62 | $40.72 | $13.49 | 144,234 |
| 2019-03-04 | $40.07 | $41.74 | $40.07 | $40.53 | $13.43 | 168,990 |
| 2019-03-01 | $39.46 | $39.65 | $39.23 | $39.51 | $13.09 | 151,695 |
| 2019-02-28 | $38.89 | $39.12 | $38.82 | $39.00 | $12.92 | 101,358 |
| 2019-02-27 | $39.87 | $39.87 | $39.44 | $39.64 | $13.13 | 469,773 |
| 2019-02-26 | $40.21 | $40.30 | $39.90 | $40.14 | $13.30 | 1,310,871 |
| 2019-02-25 | $40.78 | $40.78 | $40.35 | $40.44 | $13.40 | 95,181 |
| 2019-02-22 | $39.81 | $39.95 | $39.64 | $39.85 | $13.20 | 152,604 |
| 2019-02-21 | $39.43 | $39.52 | $39.25 | $39.34 | $13.03 | 80,091 |
| 2019-02-20 | $39.26 | $39.61 | $39.17 | $39.44 | $13.07 | 133,023 |
| 2019-02-19 | $39.43 | $39.67 | $39.04 | $39.59 | $13.12 | 174,711 |
| 2019-02-15 | $39.29 | $39.91 | $39.29 | $39.89 | $13.22 | 129,666 |
| 2019-02-14 | $39.59 | $39.59 | $38.73 | $39.13 | $12.96 | 1,530,111 |
| 2019-02-13 | $39.90 | $40.26 | $39.90 | $40.03 | $13.26 | 79,518 |
| 2019-02-12 | $39.55 | $40.45 | $39.55 | $40.34 | $13.37 | 112,746 |
| 2019-02-11 | $38.75 | $38.82 | $38.55 | $38.71 | $12.83 | 687,345 |
| 2019-02-08 | $38.03 | $38.52 | $38.03 | $38.48 | $12.75 | 183,015 |
| 2019-02-07 | $39.12 | $39.25 | $38.80 | $38.92 | $12.90 | 501,612 |
| 2019-02-06 | $39.50 | $39.53 | $39.14 | $39.31 | $13.02 | 497,661 |
| 2019-02-05 | $39.18 | $39.50 | $39.18 | $39.44 | $13.07 | 481,827 |
| 2019-02-04 | $38.35 | $38.35 | $37.91 | $38.17 | $12.65 | 132,909 |
| 2019-02-01 | $38.17 | $38.54 | $38.10 | $38.21 | $12.66 | 94,956 |
| 2019-01-31 | $36.40 | $38.25 | $36.40 | $37.81 | $12.53 | 272,955 |
| 2019-01-30 | $34.49 | $34.96 | $34.31 | $34.69 | $11.49 | 1,031,688 |
| 2019-01-29 | $33.57 | $33.61 | $33.31 | $33.35 | $11.05 | 144,474 |
| 2019-01-28 | $33.63 | $34.29 | $33.63 | $33.99 | $11.26 | 419,616 |
| 2019-01-25 | $34.02 | $34.44 | $34.02 | $34.25 | $11.35 | 133,257 |
| 2019-01-24 | $31.91 | $32.35 | $31.91 | $32.32 | $10.71 | 291,684 |
| 2019-01-23 | $31.81 | $31.91 | $31.26 | $31.56 | $10.46 | 354,762 |
| 2019-01-22 | $32.07 | $32.11 | $31.75 | $31.91 | $10.57 | 664,929 |
| 2019-01-18 | $31.56 | $32.04 | $31.56 | $31.94 | $10.58 | 295,206 |
| 2019-01-17 | $31.56 | $31.60 | $30.91 | $31.07 | $10.29 | 693,048 |
| 2019-01-16 | $31.48 | $31.73 | $31.32 | $31.56 | $10.46 | 191,277 |
| 2019-01-15 | $32.32 | $32.34 | $32.03 | $32.33 | $10.71 | 240,897 |
| 2019-01-14 | $30.79 | $30.96 | $30.51 | $30.62 | $10.15 | 520,593 |
| 2019-01-11 | $30.76 | $31.06 | $30.44 | $30.96 | $10.26 | 571,551 |
| 2019-01-10 | $31.73 | $32.10 | $31.50 | $31.98 | $10.60 | 101,937 |
| 2019-01-09 | $32.73 | $32.86 | $32.41 | $32.71 | $10.84 | 207,708 |
| 2019-01-08 | $32.87 | $32.89 | $32.45 | $32.70 | $10.83 | 193,029 |
| 2019-01-07 | $32.60 | $33.00 | $32.43 | $32.78 | $10.86 | 155,496 |
| 2019-01-04 | $31.55 | $32.58 | $31.35 | $32.46 | $10.75 | 269,568 |
| 2019-01-03 | $33.65 | $33.68 | $32.48 | $32.65 | $10.82 | 344,775 |
| 2019-01-02 | $33.05 | $33.96 | $33.05 | $33.83 | $11.21 | 247,212 |
| 2018-12-31 | $33.25 | $34.56 | $33.25 | $33.67 | $11.16 | 430,446 |
| 2018-12-28 | $33.58 | $33.95 | $33.45 | $33.59 | $11.13 | 320,724 |
| 2018-12-27 | $32.87 | $33.60 | $32.59 | $33.60 | $11.13 | 283,995 |
| 2018-12-26 | $32.68 | $33.75 | $32.13 | $33.54 | $11.11 | 360,777 |
| 2018-12-24 | $33.50 | $33.51 | $32.23 | $32.36 | $10.72 | 287,655 |
| 2018-12-21 | $33.29 | $33.67 | $32.82 | $32.92 | $10.91 | 305,907 |
| 2018-12-20 | $34.09 | $34.11 | $33.44 | $34.03 | $11.27 | 334,293 |
| 2018-12-19 | $35.43 | $36.07 | $34.75 | $35.06 | $11.62 | 243,798 |
| 2018-12-18 | $35.88 | $35.90 | $35.36 | $35.60 | $11.80 | 218,028 |
| 2018-12-17 | $35.30 | $35.83 | $35.14 | $35.30 | $11.69 | 981,480 |
| 2018-12-14 | $35.42 | $35.54 | $35.12 | $35.12 | $11.64 | 192,489 |
| 2018-12-13 | $35.66 | $36.66 | $35.66 | $36.04 | $11.94 | 192,366 |
| 2018-12-12 | $36.67 | $37.02 | $36.58 | $36.66 | $12.15 | 99,003 |
| 2018-12-11 | $35.45 | $35.92 | $34.95 | $35.36 | $11.72 | 369,708 |
| 2018-12-10 | $35.59 | $35.75 | $34.96 | $35.65 | $11.81 | 262,467 |
| 2018-12-07 | $36.75 | $36.91 | $35.90 | $36.09 | $11.96 | 122,997 |
| 2018-12-06 | $35.88 | $37.37 | $35.88 | $37.22 | $12.33 | 223,578 |
| 2018-12-04 | $39.24 | $39.24 | $37.83 | $37.86 | $12.54 | 207,792 |
| 2018-12-03 | $39.71 | $39.71 | $39.25 | $39.47 | $13.08 | 119,112 |
| 2018-11-30 | $37.71 | $38.28 | $37.71 | $38.24 | $12.67 | 171,804 |
| 2018-11-29 | $37.52 | $37.52 | $37.02 | $37.13 | $12.30 | 136,506 |
| 2018-11-28 | $36.83 | $37.32 | $36.65 | $37.28 | $12.35 | 143,025 |
| 2018-11-27 | $35.10 | $35.50 | $35.01 | $35.45 | $11.75 | 391,539 |
| 2018-11-26 | $35.55 | $35.96 | $35.55 | $35.91 | $11.90 | 122,820 |
| 2018-11-23 | $36.19 | $36.19 | $35.01 | $35.49 | $11.76 | 116,019 |
| 2018-11-21 | $35.47 | $36.00 | $35.47 | $35.77 | $11.85 | 166,836 |
| 2018-11-20 | $34.03 | $34.84 | $34.03 | $34.35 | $11.38 | 1,084,050 |
| 2018-11-19 | $35.74 | $36.59 | $35.74 | $36.06 | $11.95 | 1,363,614 |
| 2018-11-16 | $35.50 | $36.40 | $35.47 | $36.22 | $12.00 | 1,614,072 |
| 2018-11-15 | $36.33 | $37.46 | $36.33 | $37.40 | $12.39 | 1,125,072 |
| 2018-11-14 | $37.50 | $37.58 | $37.21 | $37.39 | $12.39 | 1,913,967 |
| 2018-11-13 | $37.11 | $37.66 | $37.09 | $37.15 | $12.31 | 3,863,631 |
| 2018-11-12 | $39.47 | $39.47 | $38.21 | $38.45 | $12.74 | 1,397,250 |
| 2018-11-09 | $40.75 | $41.30 | $40.75 | $41.25 | $13.67 | 57,318 |
| 2018-11-08 | $41.70 | $42.73 | $41.70 | $41.88 | $13.88 | 163,890 |
| 2018-11-07 | $42.25 | $42.94 | $42.00 | $42.88 | $14.21 | 88,380 |
| 2018-11-06 | $41.54 | $41.89 | $41.48 | $41.81 | $13.85 | 100,614 |
| 2018-11-05 | $40.63 | $41.09 | $40.63 | $40.95 | $13.57 | 236,418 |
| 2018-11-02 | $40.80 | $41.25 | $40.49 | $40.81 | $13.52 | 198,438 |
| 2018-11-01 | $41.94 | $42.19 | $41.59 | $42.11 | $13.95 | 126,489 |
| 2018-10-31 | $38.10 | $39.70 | $38.03 | $39.37 | $13.04 | 149,268 |
| 2018-10-30 | $35.02 | $35.88 | $35.02 | $35.83 | $11.87 | 2,481,147 |
| 2018-10-29 | $34.29 | $35.34 | $33.88 | $34.23 | $11.34 | 202,113 |
| 2018-10-26 | $35.14 | $35.14 | $34.15 | $34.78 | $11.52 | 113,781 |
| 2018-10-25 | $34.80 | $35.62 | $34.80 | $35.44 | $11.74 | 1,341,357 |
| 2018-10-24 | $35.50 | $35.50 | $34.30 | $34.35 | $11.38 | 166,587 |
| 2018-10-23 | $35.98 | $36.72 | $35.72 | $36.58 | $12.12 | 119,394 |
| 2018-10-22 | $35.71 | $36.63 | $35.71 | $36.46 | $12.08 | 73,449 |
| 2018-10-19 | $36.47 | $36.50 | $35.50 | $36.17 | $11.98 | 586,293 |
| 2018-10-18 | $37.00 | $37.00 | $36.09 | $36.19 | $11.99 | 323,772 |
| 2018-10-17 | $37.45 | $37.60 | $37.17 | $37.41 | $12.39 | 73,920 |
| 2018-10-16 | $36.96 | $37.31 | $36.79 | $37.26 | $12.35 | 132,228 |
| 2018-10-15 | $35.95 | $36.56 | $35.90 | $36.25 | $12.01 | 85,497 |
| 2018-10-12 | $35.97 | $37.31 | $35.95 | $36.41 | $12.06 | 134,406 |
| 2018-10-11 | $35.43 | $36.05 | $35.12 | $35.40 | $11.73 | 125,151 |
| 2018-10-10 | $37.11 | $37.11 | $36.05 | $36.10 | $11.96 | 96,975 |
| 2018-10-09 | $37.00 | $37.20 | $36.71 | $37.11 | $12.30 | 104,907 |
| 2018-10-08 | $37.47 | $37.73 | $37.32 | $37.73 | $12.50 | 113,865 |
| 2018-10-05 | $37.75 | $37.75 | $37.26 | $37.40 | $12.39 | 136,722 |
| 2018-10-04 | $38.93 | $39.39 | $38.59 | $38.74 | $12.84 | 1,585,809 |
| 2018-10-03 | $38.89 | $38.89 | $38.45 | $38.48 | $12.75 | 92,463 |
| 2018-10-02 | $38.35 | $38.35 | $38.01 | $38.22 | $12.66 | 83,994 |
| 2018-10-01 | $39.31 | $39.31 | $39.00 | $39.09 | $12.95 | 52,668 |
| 2018-09-28 | $38.53 | $38.55 | $38.26 | $38.41 | $12.73 | 95,703 |
| 2018-09-27 | $39.14 | $39.14 | $38.77 | $38.88 | $12.88 | 147,573 |
| 2018-09-26 | $41.02 | $41.02 | $40.75 | $40.75 | $13.50 | 36,708 |
| 2018-09-25 | $39.44 | $39.83 | $39.44 | $39.58 | $13.11 | 69,948 |
| 2018-09-24 | $39.00 | $39.05 | $38.64 | $38.81 | $12.86 | 51,921 |
| 2018-09-21 | $39.00 | $39.05 | $38.68 | $38.90 | $12.89 | 36,672 |
| 2018-09-20 | $39.90 | $39.95 | $39.50 | $39.67 | $13.14 | 71,343 |
| 2018-09-19 | $40.04 | $40.04 | $39.92 | $39.93 | $13.23 | 345,240 |
| 2018-09-18 | $39.40 | $39.64 | $39.06 | $39.35 | $13.04 | 62,538 |
| 2018-09-17 | $39.81 | $39.99 | $39.75 | $39.83 | $13.20 | 84,447 |
| 2018-09-14 | $39.63 | $39.81 | $39.50 | $39.73 | $13.16 | 68,295 |
| 2018-09-13 | $37.77 | $37.90 | $37.73 | $37.75 | $12.51 | 76,932 |
| 2018-09-12 | $38.44 | $38.49 | $38.02 | $38.40 | $12.72 | 63,933 |
| 2018-09-11 | $39.42 | $39.97 | $39.42 | $39.96 | $13.24 | 93,183 |
| 2018-09-10 | $40.38 | $40.79 | $40.38 | $40.65 | $13.47 | 36,768 |
| 2018-09-07 | $40.99 | $41.02 | $40.72 | $40.92 | $13.56 | 89,571 |
| 2018-09-06 | $41.81 | $42.32 | $41.81 | $42.06 | $13.94 | 95,190 |
| 2018-09-05 | $42.18 | $42.60 | $42.18 | $42.42 | $14.05 | 29,307 |
| 2018-09-04 | $42.26 | $42.45 | $42.07 | $42.28 | $14.01 | 18,966 |
| 2018-08-31 | $42.80 | $43.28 | $42.80 | $43.09 | $14.28 | 28,170 |
| 2018-08-30 | $42.19 | $43.02 | $42.19 | $42.83 | $14.19 | 49,848 |
| 2018-08-29 | $42.53 | $42.92 | $42.53 | $42.92 | $14.22 | 87,609 |
| 2018-08-28 | $42.95 | $42.95 | $42.50 | $42.69 | $14.14 | 30,783 |
| 2018-08-27 | $42.93 | $43.39 | $42.93 | $43.30 | $14.35 | 34,842 |
| 2018-08-24 | $40.90 | $41.20 | $40.21 | $41.01 | $13.59 | 299,790 |
| 2018-08-23 | $40.82 | $40.82 | $40.43 | $40.63 | $13.46 | 40,038 |
| 2018-08-22 | $40.53 | $40.53 | $40.25 | $40.32 | $13.36 | 53,568 |
| 2018-08-21 | $39.93 | $40.10 | $39.93 | $40.00 | $13.25 | 61,092 |
| 2018-08-20 | $40.26 | $40.57 | $40.26 | $40.43 | $13.40 | 57,723 |
| 2018-08-17 | $38.38 | $39.72 | $38.38 | $39.70 | $13.15 | 18,561 |
| 2018-08-16 | $39.77 | $39.77 | $39.52 | $39.67 | $13.14 | 33,573 |
| 2018-08-15 | $40.08 | $40.08 | $39.27 | $39.42 | $13.06 | 95,247 |
| 2018-08-14 | $39.97 | $40.04 | $39.72 | $39.77 | $13.18 | 108,552 |
| 2018-08-13 | $39.45 | $39.45 | $39.01 | $39.14 | $12.97 | 91,236 |
| 2018-08-10 | $40.79 | $40.79 | $40.48 | $40.54 | $13.43 | 70,530 |
| 2018-08-09 | $41.84 | $41.99 | $41.70 | $41.78 | $13.84 | 33,171 |
| 2018-08-08 | $42.32 | $42.80 | $42.32 | $42.80 | $14.18 | 72,255 |
| 2018-08-07 | $42.31 | $42.71 | $42.31 | $42.56 | $14.10 | 37,383 |
| 2018-08-06 | $41.35 | $41.54 | $41.35 | $41.50 | $13.75 | 26,601 |
| 2018-08-03 | $42.00 | $42.14 | $41.71 | $42.14 | $13.96 | 33,321 |
| 2018-08-02 | $42.14 | $42.65 | $42.14 | $42.59 | $14.11 | 49,356 |
| 2018-08-01 | $43.07 | $43.08 | $42.79 | $43.08 | $14.27 | 54,360 |
| 2018-07-31 | $43.99 | $44.19 | $43.51 | $43.93 | $14.55 | 23,199 |
| 2018-07-30 | $44.33 | $44.33 | $43.94 | $44.15 | $14.63 | 22,608 |
| 2018-07-27 | $44.82 | $45.02 | $44.65 | $44.77 | $14.83 | 25,947 |
| 2018-07-26 | $44.99 | $44.99 | $44.69 | $44.85 | $14.86 | 47,121 |
| 2018-07-25 | $45.14 | $45.14 | $44.37 | $44.89 | $14.87 | 54,102 |
| 2018-07-24 | $44.31 | $45.47 | $44.31 | $44.70 | $14.81 | 163,674 |
| 2018-07-23 | $44.42 | $44.42 | $43.62 | $43.76 | $14.50 | 19,323 |
| 2018-07-20 | $43.61 | $43.77 | $43.61 | $43.77 | $14.50 | 29,736 |
| 2018-07-19 | $44.00 | $44.01 | $43.64 | $43.89 | $14.54 | 24,078 |
| 2018-07-18 | $43.93 | $43.98 | $43.77 | $43.90 | $14.55 | 58,908 |
| 2018-07-17 | $43.08 | $43.66 | $43.08 | $43.58 | $14.44 | 40,053 |
| 2018-07-16 | $44.00 | $44.00 | $43.67 | $43.67 | $14.47 | 54,993 |
| 2018-07-13 | $43.20 | $43.80 | $43.20 | $43.80 | $14.51 | 61,284 |
| 2018-07-12 | $42.69 | $42.91 | $42.61 | $42.81 | $14.18 | 45,954 |
| 2018-07-11 | $43.90 | $44.00 | $43.61 | $43.63 | $14.46 | 57,624 |
| 2018-07-10 | $44.27 | $45.12 | $44.27 | $44.88 | $14.87 | 48,672 |
| 2018-07-09 | $44.83 | $45.67 | $44.83 | $45.42 | $15.05 | 59,187 |
| 2018-07-06 | $42.98 | $42.98 | $42.78 | $42.92 | $14.22 | 87,030 |
| 2018-07-05 | $41.42 | $41.42 | $40.77 | $40.83 | $13.53 | 43,848 |
| 2018-07-03 | $42.20 | $42.90 | $42.20 | $42.79 | $14.18 | 100,368 |
| 2018-07-02 | $42.46 | $42.46 | $41.84 | $42.15 | $13.97 | 49,176 |
| 2018-06-29 | $41.52 | $42.05 | $41.52 | $41.95 | $13.90 | 44,292 |
| 2018-06-28 | $41.49 | $41.49 | $40.83 | $41.00 | $13.58 | 37,140 |
| 2018-06-27 | $40.48 | $40.83 | $40.26 | $40.54 | $13.43 | 29,574 |
| 2018-06-26 | $40.40 | $40.55 | $40.16 | $40.48 | $13.41 | 67,134 |
| 2018-06-25 | $41.28 | $41.28 | $40.75 | $40.98 | $13.58 | 36,003 |
| 2018-06-22 | $41.45 | $41.73 | $41.45 | $41.53 | $13.76 | 33,435 |
| 2018-06-21 | $41.25 | $41.41 | $41.17 | $41.41 | $13.72 | 41,619 |
| 2018-06-20 | $41.40 | $41.45 | $41.28 | $41.44 | $13.73 | 23,343 |
| 2018-06-19 | $41.73 | $41.91 | $41.70 | $41.84 | $13.86 | 86,625 |
| 2018-06-18 | $41.43 | $42.20 | $41.43 | $42.15 | $13.97 | 38,313 |
| 2018-06-15 | $41.24 | $41.24 | $40.81 | $40.96 | $13.57 | 61,764 |
| 2018-06-14 | $39.38 | $39.52 | $39.23 | $39.46 | $13.07 | 85,968 |
| 2018-06-13 | $38.35 | $38.38 | $38.04 | $38.16 | $12.64 | 46,875 |
| 2018-06-12 | $38.26 | $38.26 | $38.07 | $38.10 | $12.62 | 78,591 |
| 2018-06-11 | $38.15 | $38.16 | $38.01 | $38.15 | $12.64 | 33,117 |
| 2018-06-08 | $38.34 | $38.50 | $38.27 | $38.35 | $12.71 | 45,216 |
| 2018-06-07 | $38.23 | $38.42 | $38.13 | $38.41 | $12.73 | 58,404 |
| 2018-06-06 | $38.26 | $38.40 | $38.26 | $38.38 | $12.72 | 42,027 |
| 2018-06-05 | $38.72 | $38.72 | $37.96 | $38.24 | $12.67 | 113,163 |
| 2018-06-04 | $38.16 | $38.27 | $38.15 | $38.23 | $12.67 | 28,584 |
| 2018-06-01 | $37.70 | $37.74 | $37.56 | $37.68 | $12.48 | 36,858 |
| 2018-05-31 | $36.96 | $37.19 | $36.85 | $36.94 | $12.24 | 95,046 |
| 2018-05-30 | $36.60 | $37.27 | $36.60 | $37.13 | $12.30 | 75,771 |
| 2018-05-29 | $36.60 | $36.78 | $36.53 | $36.71 | $12.16 | 99,297 |
| 2018-05-25 | $36.64 | $36.64 | $36.40 | $36.51 | $12.10 | 22,194 |
| 2018-05-24 | $36.53 | $36.66 | $36.40 | $36.66 | $12.15 | 66,900 |
| 2018-05-23 | $36.68 | $36.93 | $36.68 | $36.93 | $12.24 | 46,404 |
| 2018-05-22 | $36.52 | $36.63 | $36.45 | $36.51 | $12.10 | 97,425 |
| 2018-05-21 | $36.15 | $36.51 | $36.15 | $36.39 | $12.06 | 39,183 |
| 2018-05-18 | $35.11 | $35.77 | $35.11 | $35.76 | $11.85 | 40,713 |
| 2018-05-17 | $35.59 | $35.75 | $35.59 | $35.63 | $11.81 | 33,666 |
| 2018-05-16 | $35.77 | $36.08 | $35.77 | $35.99 | $11.92 | 85,521 |
| 2018-05-15 | $35.87 | $35.88 | $35.67 | $35.77 | $11.85 | 87,927 |
| 2018-05-14 | $35.95 | $36.10 | $35.76 | $35.91 | $11.90 | 123,987 |
| 2018-05-11 | $34.44 | $34.52 | $34.35 | $34.35 | $11.38 | 43,002 |
| 2018-05-10 | $32.93 | $33.14 | $32.93 | $33.14 | $10.98 | 60,099 |
| 2018-05-09 | $32.46 | $32.90 | $32.46 | $32.75 | $10.85 | 31,518 |
| 2018-05-08 | $32.70 | $32.83 | $32.70 | $32.81 | $10.87 | 225,330 |
| 2018-05-07 | $32.43 | $32.46 | $32.30 | $32.37 | $10.72 | 89,775 |
| 2018-05-04 | $32.63 | $32.97 | $32.60 | $32.85 | $10.88 | 66,600 |
| 2018-05-03 | $32.31 | $32.70 | $32.28 | $32.52 | $10.77 | 38,085 |
| 2018-05-02 | $32.56 | $32.75 | $32.44 | $32.55 | $10.78 | 49,392 |
| 2018-05-01 | $31.98 | $32.16 | $31.96 | $32.16 | $10.66 | 100,614 |
| 2018-04-30 | $30.95 | $31.27 | $30.14 | $30.80 | $10.20 | 148,953 |
| 2018-04-27 | $31.30 | $31.37 | $30.78 | $30.85 | $10.22 | 93,339 |
| 2018-04-26 | $32.26 | $32.53 | $32.26 | $32.46 | $10.75 | 53,712 |
| 2018-04-25 | $32.45 | $32.45 | $31.85 | $32.02 | $10.61 | 41,829 |
| 2018-04-24 | $32.52 | $32.52 | $32.05 | $32.16 | $10.66 | 74,151 |
| 2018-04-23 | $32.29 | $32.49 | $32.23 | $32.32 | $10.71 | 75,030 |
| 2018-04-20 | $33.27 | $33.27 | $32.77 | $32.90 | $10.90 | 44,550 |
| 2018-04-19 | $33.53 | $33.70 | $33.46 | $33.52 | $11.11 | 78,399 |
| 2018-04-18 | $33.99 | $33.99 | $33.49 | $33.67 | $11.16 | 87,273 |
| 2018-04-17 | $32.93 | $33.45 | $32.93 | $33.42 | $11.07 | 625,791 |
| 2018-04-16 | $33.61 | $33.72 | $33.55 | $33.55 | $11.12 | 105,687 |
| 2018-04-13 | $33.50 | $33.59 | $33.31 | $33.40 | $11.07 | 53,634 |
| 2018-04-12 | $33.30 | $33.43 | $33.20 | $33.23 | $11.01 | 20,556 |
| 2018-04-11 | $33.60 | $33.74 | $33.54 | $33.61 | $11.14 | 40,902 |
| 2018-04-10 | $33.33 | $33.38 | $33.11 | $33.23 | $11.01 | 67,866 |
| 2018-04-09 | $33.21 | $33.38 | $33.11 | $33.11 | $10.97 | 74,013 |
| 2018-04-06 | $32.97 | $32.97 | $32.50 | $32.72 | $10.84 | 42,705 |
| 2018-04-05 | $33.08 | $33.42 | $33.08 | $33.28 | $11.03 | 78,462 |
| 2018-04-04 | $33.11 | $33.62 | $33.04 | $33.62 | $11.14 | 45,018 |
| 2018-04-03 | $33.60 | $33.91 | $33.60 | $33.83 | $11.21 | 45,324 |
| 2018-04-02 | $33.96 | $34.00 | $33.46 | $33.70 | $11.17 | 88,206 |
| 2018-03-29 | $34.32 | $34.64 | $34.24 | $34.60 | $11.46 | 64,098 |
| 2018-03-28 | $33.85 | $34.20 | $33.83 | $34.03 | $11.27 | 61,263 |
| 2018-03-27 | $33.38 | $33.90 | $33.17 | $33.38 | $11.06 | 69,804 |
| 2018-03-26 | $32.94 | $33.39 | $32.94 | $33.32 | $11.04 | 66,123 |
| 2018-03-23 | $32.95 | $33.61 | $32.95 | $33.28 | $11.03 | 138,996 |
| 2018-03-22 | $34.20 | $34.27 | $33.81 | $33.81 | $11.20 | 74,337 |
| 2018-03-21 | $34.78 | $35.07 | $34.72 | $34.92 | $11.57 | 89,283 |
| 2018-03-20 | $34.94 | $35.03 | $34.81 | $34.91 | $11.57 | 32,982 |
| 2018-03-19 | $35.26 | $35.26 | $34.75 | $34.93 | $11.57 | 65,934 |
| 2018-03-16 | $35.82 | $35.89 | $35.71 | $35.85 | $11.88 | 56,400 |
| 2018-03-15 | $36.57 | $36.79 | $36.30 | $36.50 | $12.09 | 31,740 |
| 2018-03-14 | $36.08 | $36.08 | $35.79 | $35.88 | $11.89 | 57,228 |
| 2018-03-13 | $36.31 | $36.31 | $35.75 | $35.94 | $11.91 | 63,297 |
| 2018-03-12 | $36.00 | $36.05 | $35.81 | $35.87 | $11.88 | 70,224 |
| 2018-03-09 | $35.44 | $35.90 | $35.44 | $35.90 | $11.89 | 85,257 |
| 2018-03-08 | $35.33 | $35.44 | $35.25 | $35.34 | $11.71 | 35,100 |
| 2018-03-07 | $33.89 | $34.60 | $33.89 | $34.55 | $11.45 | 171,846 |
| 2018-03-06 | $34.88 | $34.99 | $34.76 | $34.92 | $11.57 | 34,911 |
| 2018-03-05 | $34.65 | $35.19 | $34.65 | $35.19 | $11.66 | 51,759 |
| 2018-03-02 | $33.99 | $34.29 | $33.59 | $34.27 | $11.35 | 114,390 |
| 2018-03-01 | $34.45 | $34.80 | $33.97 | $34.05 | $11.28 | 58,833 |
| 2018-02-28 | $34.86 | $35.20 | $34.86 | $34.93 | $11.57 | 93,114 |
| 2018-02-27 | $35.60 | $35.60 | $35.17 | $35.24 | $11.68 | 42,660 |
| 2018-02-26 | $34.85 | $35.16 | $34.85 | $35.16 | $11.65 | 60,996 |
| 2018-02-23 | $34.05 | $34.94 | $34.05 | $34.92 | $11.57 | 85,452 |
| 2018-02-22 | $34.79 | $35.06 | $34.78 | $34.85 | $11.54 | 46,299 |
| 2018-02-21 | $35.46 | $35.46 | $34.70 | $34.70 | $11.50 | 67,578 |
| 2018-02-20 | $35.19 | $35.32 | $35.07 | $35.09 | $11.63 | 74,889 |
| 2018-02-16 | $35.08 | $35.51 | $35.08 | $35.51 | $11.77 | 67,395 |
| 2018-02-15 | $35.22 | $35.37 | $35.05 | $35.33 | $11.71 | 104,994 |
| 2018-02-14 | $34.35 | $35.27 | $34.35 | $35.20 | $11.66 | 62,622 |
| 2018-02-13 | $34.31 | $35.00 | $34.31 | $34.89 | $11.56 | 84,027 |
| 2018-02-12 | $35.82 | $35.82 | $35.05 | $35.47 | $11.75 | 100,182 |
| 2018-02-09 | $34.32 | $35.00 | $33.79 | $34.78 | $11.52 | 220,506 |
| 2018-02-08 | $34.99 | $34.99 | $34.22 | $34.27 | $11.35 | 215,205 |
| 2018-02-07 | $35.38 | $35.72 | $35.21 | $35.26 | $11.68 | 239,652 |
| 2018-02-06 | $34.59 | $36.22 | $34.59 | $36.22 | $12.00 | 92,520 |
| 2018-02-05 | $35.73 | $35.96 | $34.48 | $34.94 | $11.58 | 111,624 |
| 2018-02-02 | $36.72 | $36.72 | $36.27 | $36.29 | $12.02 | 321,396 |
| 2018-02-01 | $36.60 | $36.72 | $36.50 | $36.52 | $12.10 | 1,092,531 |
| 2018-01-31 | $36.92 | $37.35 | $36.81 | $36.87 | $12.22 | 541,041 |
| 2018-01-30 | $35.64 | $36.04 | $35.48 | $35.96 | $11.91 | 303,900 |
| 2018-01-29 | $36.82 | $36.82 | $36.18 | $36.27 | $12.02 | 145,872 |
| 2018-01-26 | $35.56 | $36.33 | $35.55 | $35.85 | $11.88 | 1,791,897 |
| 2018-01-25 | $36.36 | $36.50 | $36.17 | $36.17 | $11.98 | 271,605 |
| 2018-01-24 | $36.60 | $36.80 | $36.37 | $36.55 | $12.11 | 105,693 |
| 2018-01-23 | $37.00 | $37.29 | $36.98 | $37.15 | $12.31 | 96,366 |
| 2018-01-22 | $36.84 | $36.84 | $36.50 | $36.63 | $12.14 | 97,548 |
| 2018-01-19 | $36.43 | $36.49 | $36.30 | $36.48 | $12.09 | 50,421 |
| 2018-01-18 | $35.92 | $36.19 | $35.86 | $36.14 | $11.97 | 118,254 |
| 2018-01-17 | $36.27 | $36.57 | $36.14 | $36.49 | $12.09 | 62,523 |
| 2018-01-16 | $36.00 | $36.40 | $35.93 | $36.10 | $11.96 | 260,091 |
| 2018-01-12 | $34.54 | $35.02 | $34.54 | $35.02 | $11.60 | 75,756 |
| 2018-01-11 | $35.28 | $35.28 | $34.79 | $35.19 | $11.66 | 121,020 |
| 2018-01-10 | $34.77 | $34.88 | $34.67 | $34.76 | $11.52 | 102,372 |
| 2018-01-09 | $35.26 | $35.26 | $34.80 | $34.90 | $11.56 | 69,234 |
| 2018-01-08 | $35.14 | $35.27 | $35.05 | $35.23 | $11.67 | 103,188 |
| 2018-01-05 | $34.94 | $35.02 | $34.80 | $35.02 | $11.60 | 78,564 |
| 2018-01-04 | $35.12 | $35.20 | $34.98 | $35.14 | $11.64 | 93,204 |
| 2018-01-03 | $34.00 | $34.37 | $34.00 | $34.35 | $11.38 | 146,202 |
| 2018-01-02 | $33.53 | $33.77 | $33.53 | $33.70 | $11.17 | 105,741 |
| 2017-12-29 | $33.89 | $33.89 | $33.55 | $33.59 | $11.13 | 60,786 |
| 2017-12-28 | $33.39 | $33.57 | $33.39 | $33.42 | $11.07 | 60,603 |
| 2017-12-27 | $33.52 | $33.57 | $33.36 | $33.52 | $11.11 | 50,598 |
| 2017-12-26 | $33.32 | $33.43 | $33.21 | $33.39 | $11.06 | 202,368 |
| 2017-12-22 | $33.18 | $33.64 | $33.18 | $33.59 | $11.13 | 85,764 |
| 2017-12-21 | $33.41 | $33.68 | $33.41 | $33.53 | $11.11 | 85,143 |
| 2017-12-20 | $32.75 | $33.37 | $32.75 | $33.33 | $11.04 | 272,427 |
| 2017-12-19 | $33.03 | $33.34 | $33.03 | $33.20 | $11.00 | 746,112 |
| 2017-12-18 | $33.19 | $33.34 | $33.14 | $33.24 | $11.01 | 454,629 |
| 2017-12-15 | $32.90 | $32.90 | $32.40 | $32.55 | $10.78 | 349,008 |
| 2017-12-14 | $32.39 | $33.18 | $32.39 | $32.77 | $10.86 | 413,649 |
| 2017-12-13 | $32.66 | $32.92 | $32.66 | $32.83 | $10.88 | 446,508 |
| 2017-12-12 | $33.17 | $33.17 | $32.75 | $32.76 | $10.85 | 1,403,475 |
| 2017-12-11 | $32.84 | $33.10 | $32.84 | $32.94 | $10.91 | 646,926 |
| 2017-12-08 | $32.79 | $32.82 | $32.56 | $32.59 | $10.80 | 574,482 |
| 2017-12-07 | $32.58 | $32.97 | $32.58 | $32.79 | $10.86 | 1,099,281 |
| 2017-12-06 | $32.49 | $32.71 | $32.39 | $32.64 | $10.81 | 915,027 |
| 2017-12-05 | $33.15 | $33.20 | $32.97 | $33.01 | $10.94 | 3,213,750 |
| 2017-12-04 | $33.38 | $33.67 | $33.28 | $33.28 | $11.03 | 4,739,343 |
| 2017-12-01 | $33.67 | $34.09 | $33.67 | $33.95 | $11.25 | 181,116 |
| 2017-11-30 | $34.05 | $34.09 | $33.90 | $33.99 | $11.26 | 89,673 |
| 2017-11-29 | $34.46 | $35.24 | $34.46 | $34.60 | $11.46 | 110,778 |
| 2017-11-28 | $34.40 | $35.00 | $34.40 | $34.92 | $11.57 | 204,015 |
| 2017-11-27 | $35.27 | $35.75 | $35.27 | $35.61 | $11.80 | 82,404 |
| 2017-11-24 | $35.81 | $36.39 | $35.81 | $36.06 | $11.95 | 49,320 |
| 2017-11-22 | $35.42 | $36.00 | $35.42 | $35.89 | $11.89 | 70,173 |
| 2017-11-21 | $35.31 | $35.90 | $35.07 | $35.88 | $11.89 | 108,168 |
| 2017-11-20 | $35.21 | $35.59 | $35.08 | $35.48 | $11.76 | 47,133 |
| 2017-11-17 | $35.40 | $35.90 | $35.40 | $35.73 | $11.84 | 119,037 |
| 2017-11-16 | $35.04 | $35.70 | $35.04 | $35.60 | $11.80 | 71,733 |
| 2017-11-15 | $34.61 | $35.37 | $34.61 | $35.13 | $11.64 | 117,129 |
| 2017-11-14 | $36.08 | $36.08 | $35.47 | $35.58 | $11.79 | 212,928 |
| 2017-11-13 | $35.50 | $36.32 | $35.23 | $35.89 | $11.89 | 64,269 |
| 2017-11-10 | $36.05 | $36.43 | $35.84 | $36.15 | $11.98 | 112,746 |
| 2017-11-09 | $36.00 | $36.37 | $35.63 | $35.89 | $11.89 | 268,941 |
| 2017-11-08 | $35.80 | $36.05 | $35.80 | $35.99 | $11.92 | 74,577 |
| 2017-11-07 | $35.40 | $35.97 | $35.40 | $35.78 | $11.85 | 62,745 |
| 2017-11-06 | $35.49 | $35.54 | $35.45 | $35.53 | $11.77 | 83,628 |
| 2017-11-03 | $35.96 | $36.24 | $35.85 | $36.01 | $11.93 | 79,893 |
| 2017-11-02 | $36.00 | $36.07 | $35.75 | $35.82 | $11.87 | 52,005 |
| 2017-11-01 | $36.44 | $36.44 | $36.30 | $36.38 | $12.05 | 85,266 |
| 2017-10-31 | $37.43 | $37.43 | $36.50 | $36.50 | $12.09 | 106,464 |
| 2017-10-30 | $38.40 | $38.63 | $38.40 | $38.47 | $12.75 | 105,210 |
| 2017-10-27 | $38.62 | $38.62 | $38.29 | $38.54 | $12.77 | 106,320 |
| 2017-10-26 | $38.69 | $38.69 | $38.30 | $38.34 | $12.70 | 74,661 |
| 2017-10-25 | $37.84 | $38.47 | $37.58 | $38.15 | $12.64 | 70,287 |
| 2017-10-24 | $38.35 | $38.73 | $38.00 | $38.59 | $12.79 | 56,391 |
| 2017-10-23 | $37.70 | $38.27 | $37.70 | $37.95 | $12.57 | 100,482 |
| 2017-10-20 | $37.74 | $37.79 | $37.50 | $37.55 | $12.44 | 94,053 |
| 2017-10-19 | $38.47 | $38.47 | $37.74 | $38.04 | $12.60 | 71,445 |
| 2017-10-18 | $38.22 | $38.22 | $37.85 | $38.04 | $12.60 | 63,705 |
| 2017-10-17 | $38.34 | $38.34 | $37.90 | $38.12 | $12.63 | 61,275 |
| 2017-10-16 | $38.02 | $38.32 | $37.95 | $38.04 | $12.60 | 211,461 |
| 2017-10-13 | $37.95 | $37.95 | $37.65 | $37.77 | $12.51 | 83,196 |
| 2017-10-12 | $36.79 | $37.17 | $36.79 | $37.14 | $12.31 | 110,181 |
| 2017-10-11 | $37.11 | $37.11 | $36.66 | $36.99 | $12.26 | 57,765 |
| 2017-10-10 | $36.61 | $37.21 | $36.61 | $37.12 | $12.30 | 35,700 |
| 2017-10-09 | $36.74 | $36.74 | $36.06 | $36.55 | $12.11 | 46,761 |
| 2017-10-06 | $36.31 | $36.31 | $36.04 | $36.10 | $11.96 | 66,444 |
| 2017-10-05 | $36.46 | $36.46 | $36.03 | $36.07 | $11.95 | 54,519 |
| 2017-10-04 | $36.48 | $36.66 | $36.39 | $36.50 | $12.09 | 69,309 |
| 2017-10-03 | $36.28 | $36.95 | $36.28 | $36.74 | $12.17 | 52,452 |
| 2017-10-02 | $36.74 | $36.86 | $36.45 | $36.82 | $12.20 | 91,017 |
| 2017-09-29 | $37.00 | $37.00 | $36.51 | $36.92 | $12.23 | 68,790 |
| 2017-09-28 | $36.71 | $37.04 | $36.51 | $36.75 | $12.18 | 56,907 |
| 2017-09-27 | $36.66 | $36.66 | $35.85 | $36.28 | $12.02 | 52,077 |
| 2017-09-26 | $36.15 | $36.39 | $36.00 | $36.14 | $11.97 | 61,257 |
| 2017-09-25 | $37.43 | $37.43 | $36.83 | $37.03 | $12.27 | 59,490 |
| 2017-09-22 | $38.11 | $38.11 | $37.28 | $37.67 | $12.48 | 56,775 |
| 2017-09-21 | $36.93 | $37.78 | $36.93 | $37.39 | $12.39 | 36,306 |
| 2017-09-20 | $38.22 | $39.01 | $38.22 | $38.50 | $12.76 | 171,600 |
| 2017-09-19 | $38.35 | $38.49 | $38.28 | $38.49 | $12.75 | 39,738 |
| 2017-09-18 | $38.02 | $38.17 | $37.64 | $38.11 | $12.63 | 42,789 |
| 2017-09-15 | $37.61 | $38.27 | $37.61 | $37.96 | $12.58 | 68,976 |
| 2017-09-14 | $37.79 | $37.79 | $37.17 | $37.78 | $12.52 | 50,925 |
| 2017-09-13 | $37.78 | $37.78 | $37.45 | $37.45 | $12.41 | 119,448 |
| 2017-09-12 | $38.76 | $38.76 | $37.97 | $38.12 | $12.63 | 49,719 |
| 2017-09-11 | $38.35 | $38.35 | $37.99 | $38.29 | $12.69 | 43,914 |
| 2017-09-08 | $37.89 | $37.89 | $37.33 | $37.71 | $12.49 | 46,683 |
| 2017-09-07 | $37.80 | $37.80 | $37.54 | $37.64 | $12.47 | 79,383 |
| 2017-09-06 | $37.31 | $37.81 | $37.31 | $37.66 | $12.48 | 50,049 |
| 2017-09-05 | $38.32 | $38.32 | $37.74 | $37.92 | $12.56 | 57,363 |
| 2017-09-01 | $38.09 | $38.59 | $38.09 | $38.45 | $12.74 | 51,891 |
| 2017-08-31 | $38.39 | $38.39 | $37.78 | $38.36 | $12.71 | 48,828 |
| 2017-08-30 | $37.72 | $38.14 | $37.72 | $37.75 | $12.51 | 47,700 |
| 2017-08-29 | $38.59 | $38.59 | $37.97 | $38.18 | $12.65 | 36,009 |
| 2017-08-28 | $39.05 | $39.05 | $38.46 | $38.74 | $12.84 | 44,517 |
| 2017-08-25 | $39.41 | $39.41 | $39.04 | $39.09 | $12.95 | 59,790 |
| 2017-08-24 | $39.25 | $39.25 | $38.61 | $38.83 | $12.87 | 49,434 |
| 2017-08-23 | $39.41 | $39.41 | $38.78 | $38.80 | $12.86 | 62,607 |
| 2017-08-22 | $39.00 | $39.21 | $38.68 | $39.19 | $12.98 | 40,482 |
| 2017-08-21 | $38.31 | $39.17 | $38.30 | $38.75 | $12.84 | 100,698 |
| 2017-08-18 | $38.95 | $39.36 | $38.95 | $39.33 | $13.03 | 37,905 |
| 2017-08-17 | $39.32 | $39.32 | $38.69 | $38.69 | $12.82 | 54,801 |
| 2017-08-16 | $39.55 | $39.55 | $38.90 | $39.42 | $13.06 | 45,360 |
| 2017-08-15 | $38.46 | $39.44 | $38.46 | $39.07 | $12.94 | 46,896 |
| 2017-08-14 | $39.37 | $39.37 | $38.85 | $39.03 | $12.93 | 84,840 |
| 2017-08-11 | $38.88 | $38.88 | $38.72 | $38.80 | $12.86 | 56,400 |
| 2017-08-10 | $39.20 | $39.40 | $38.79 | $38.79 | $12.85 | 47,052 |
| 2017-08-09 | $39.54 | $39.54 | $38.91 | $39.03 | $12.93 | 57,591 |
| 2017-08-08 | $39.19 | $40.15 | $39.19 | $39.77 | $13.18 | 29,478 |
| 2017-08-07 | $40.06 | $40.06 | $39.45 | $39.71 | $13.16 | 63,153 |
| 2017-08-04 | $39.90 | $39.96 | $39.70 | $39.70 | $13.15 | 87,006 |
| 2017-08-03 | $40.78 | $40.78 | $40.17 | $40.50 | $13.42 | 74,319 |
| 2017-08-02 | $40.43 | $40.43 | $39.99 | $40.26 | $13.34 | 40,296 |
| 2017-08-01 | $38.95 | $38.95 | $38.40 | $38.61 | $12.79 | 42,918 |
| 2017-07-31 | $38.40 | $38.40 | $37.15 | $37.65 | $12.47 | 114,327 |
| 2017-07-28 | $39.24 | $39.24 | $38.60 | $39.01 | $12.92 | 46,296 |
| 2017-07-27 | $39.09 | $39.45 | $39.00 | $39.25 | $13.00 | 75,447 |
| 2017-07-26 | $39.07 | $39.07 | $38.57 | $38.86 | $12.88 | 261,120 |
| 2017-07-25 | $39.14 | $39.14 | $38.77 | $38.98 | $12.91 | 161,946 |
| 2017-07-24 | $38.70 | $39.00 | $38.70 | $38.90 | $12.89 | 52,593 |
| 2017-07-21 | $39.25 | $39.25 | $38.65 | $38.95 | $12.91 | 75,585 |
| 2017-07-20 | $38.55 | $39.17 | $38.55 | $38.83 | $12.87 | 33,054 |
| 2017-07-19 | $38.43 | $38.46 | $38.20 | $38.39 | $12.72 | 133,596 |
| 2017-07-18 | $38.35 | $38.35 | $38.05 | $38.18 | $12.65 | 43,134 |
| 2017-07-17 | $37.90 | $37.90 | $37.42 | $37.57 | $12.45 | 48,924 |
| 2017-07-14 | $38.18 | $38.18 | $37.38 | $37.59 | $12.45 | 36,783 |
| 2017-07-13 | $37.21 | $37.59 | $37.21 | $37.54 | $12.44 | 47,676 |
| 2017-07-12 | $37.22 | $37.22 | $37.04 | $37.20 | $12.33 | 68,256 |
| 2017-07-11 | $36.75 | $37.11 | $36.53 | $37.00 | $12.26 | 78,357 |
| 2017-07-10 | $36.55 | $36.70 | $35.27 | $36.06 | $11.95 | 260,541 |
| 2017-07-07 | $36.67 | $36.75 | $36.67 | $36.75 | $12.18 | 81,084 |
| 2017-07-06 | $36.71 | $37.00 | $36.68 | $36.82 | $12.20 | 47,811 |
| 2017-07-05 | $37.67 | $37.67 | $37.20 | $37.35 | $12.37 | 45,609 |
| 2017-07-03 | $38.28 | $38.28 | $37.62 | $37.62 | $12.46 | 93,708 |
| 2017-06-30 | $38.39 | $38.39 | $37.92 | $38.06 | $12.61 | 40,401 |
| 2017-06-29 | $38.05 | $38.74 | $37.90 | $38.03 | $12.60 | 94,977 |
| 2017-06-28 | $38.60 | $38.86 | $38.55 | $38.86 | $12.88 | 62,517 |
| 2017-06-27 | $39.35 | $39.59 | $39.30 | $39.45 | $13.07 | 42,900 |
| 2017-06-26 | $39.05 | $39.23 | $38.81 | $38.85 | $12.87 | 57,300 |
| 2017-06-23 | $39.15 | $39.37 | $38.99 | $38.99 | $12.92 | 77,100 |
| 2017-06-22 | $38.70 | $38.82 | $38.60 | $38.81 | $12.86 | 35,400 |
| 2017-06-21 | $37.61 | $37.85 | $37.61 | $37.80 | $12.52 | 40,800 |
| 2017-06-20 | $36.95 | $36.95 | $36.65 | $36.71 | $12.16 | 59,400 |
| 2017-06-19 | $35.98 | $36.18 | $35.81 | $36.08 | $11.95 | 623,700 |
| 2017-06-16 | $35.37 | $35.74 | $35.30 | $35.48 | $11.76 | 93,600 |
| 2017-06-15 | $35.32 | $35.32 | $34.90 | $35.11 | $11.63 | 54,600 |
| 2017-06-14 | $35.40 | $35.63 | $35.34 | $35.37 | $11.72 | 119,928 |
| 2017-06-13 | $35.65 | $36.16 | $35.65 | $35.85 | $11.88 | 151,377 |
| 2017-06-12 | $36.02 | $36.02 | $35.47 | $35.62 | $11.80 | 269,895 |
| 2017-06-09 | $36.35 | $36.53 | $36.00 | $36.31 | $12.03 | 76,884 |
| 2017-06-08 | $36.69 | $36.86 | $36.47 | $36.58 | $12.12 | 67,617 |
| 2017-06-07 | $36.65 | $36.74 | $36.53 | $36.72 | $12.17 | 38,496 |
| 2017-06-06 | $35.84 | $36.06 | $35.84 | $36.06 | $11.95 | 67,557 |
| 2017-06-05 | $36.08 | $36.22 | $36.08 | $36.16 | $11.98 | 54,246 |
| 2017-06-02 | $36.10 | $36.33 | $36.10 | $36.33 | $12.04 | 60,234 |
| 2017-06-01 | $34.94 | $35.08 | $34.79 | $34.90 | $11.56 | 68,142 |
| 2017-05-31 | $34.71 | $34.82 | $34.63 | $34.75 | $11.51 | 60,168 |
| 2017-05-30 | $34.93 | $34.93 | $34.75 | $34.80 | $11.53 | 57,522 |
| 2017-05-26 | $35.30 | $35.53 | $35.30 | $35.49 | $11.76 | 58,470 |
| 2017-05-25 | $35.44 | $35.44 | $35.11 | $35.31 | $11.70 | 55,794 |
| 2017-05-24 | $35.66 | $35.66 | $35.25 | $35.37 | $11.72 | 74,454 |
| 2017-05-23 | $35.54 | $35.66 | $35.54 | $35.56 | $11.78 | 74,277 |
| 2017-05-22 | $35.60 | $35.60 | $35.40 | $35.47 | $11.75 | 71,886 |
| 2017-05-19 | $35.37 | $35.60 | $35.37 | $35.56 | $11.78 | 49,365 |
| 2017-05-18 | $34.77 | $35.04 | $34.77 | $35.01 | $11.60 | 84,777 |
| 2017-05-17 | $35.12 | $35.54 | $34.61 | $34.92 | $11.57 | 100,209 |
| 2017-05-16 | $35.35 | $35.44 | $35.19 | $35.35 | $11.71 | 60,525 |
| 2017-05-15 | $35.51 | $35.64 | $35.40 | $35.54 | $11.78 | 56,835 |
| 2017-05-12 | $35.22 | $35.65 | $35.22 | $35.40 | $11.73 | 61,515 |
| 2017-05-11 | $35.85 | $35.85 | $35.51 | $35.56 | $11.78 | 731,406 |
| 2017-05-10 | $35.71 | $35.96 | $35.71 | $35.82 | $11.87 | 302,262 |
| 2017-05-09 | $35.70 | $35.70 | $35.58 | $35.62 | $11.80 | 67,623 |
| 2017-05-08 | $35.78 | $35.78 | $35.45 | $35.46 | $11.75 | 166,107 |
| 2017-05-05 | $35.47 | $35.62 | $35.45 | $35.62 | $11.80 | 88,884 |
| 2017-05-04 | $35.32 | $35.47 | $35.21 | $35.38 | $11.72 | 98,436 |
| 2017-05-03 | $35.44 | $35.44 | $35.25 | $35.35 | $11.71 | 59,895 |
| 2017-05-02 | $35.49 | $35.49 | $35.15 | $35.42 | $11.74 | 45,804 |
| 2017-05-01 | $35.22 | $35.40 | $35.20 | $35.33 | $11.71 | 99,534 |
| 2017-04-28 | $33.49 | $35.49 | $32.11 | $34.00 | $11.26 | 273,075 |
| 2017-04-27 | $33.99 | $33.99 | $33.37 | $33.82 | $11.21 | 57,318 |
| 2017-04-26 | $33.75 | $34.01 | $33.65 | $33.74 | $11.18 | 52,836 |
| 2017-04-25 | $33.21 | $33.36 | $33.21 | $33.24 | $11.01 | 56,571 |
| 2017-04-24 | $32.84 | $32.96 | $32.67 | $32.79 | $10.86 | 52,203 |
| 2017-04-21 | $32.69 | $32.92 | $32.43 | $32.44 | $10.75 | 54,669 |
| 2017-04-20 | $32.33 | $32.59 | $32.33 | $32.50 | $10.77 | 49,233 |
| 2017-04-19 | $32.50 | $32.57 | $32.32 | $32.32 | $10.71 | 114,414 |
| 2017-04-18 | $32.66 | $32.85 | $32.45 | $32.75 | $10.85 | 64,263 |
| 2017-04-17 | $32.58 | $32.88 | $32.57 | $32.68 | $10.83 | 63,015 |
| 2017-04-13 | $32.82 | $33.28 | $32.74 | $32.74 | $10.85 | 79,254 |
| 2017-04-12 | $33.46 | $33.64 | $33.30 | $33.61 | $11.14 | 52,866 |
| 2017-04-11 | $33.43 | $33.72 | $33.43 | $33.50 | $11.10 | 71,397 |
| 2017-04-10 | $33.56 | $33.56 | $33.30 | $33.35 | $11.05 | 54,489 |
| 2017-04-07 | $33.54 | $33.89 | $33.54 | $33.71 | $11.17 | 88,158 |
| 2017-04-06 | $34.32 | $34.50 | $34.31 | $34.40 | $11.40 | 120,888 |
| 2017-04-05 | $35.18 | $35.21 | $34.95 | $35.06 | $11.62 | 41,583 |
| 2017-04-04 | $35.44 | $35.52 | $35.31 | $35.52 | $11.77 | 51,414 |
| 2017-04-03 | $35.72 | $35.80 | $35.67 | $35.80 | $11.86 | 36,000 |
| 2017-03-31 | $35.52 | $35.64 | $35.41 | $35.64 | $11.81 | 34,800 |
| 2017-03-30 | $35.27 | $35.77 | $35.27 | $35.58 | $11.79 | 36,600 |
| 2017-03-29 | $35.67 | $36.01 | $35.50 | $35.95 | $11.91 | 43,500 |
| 2017-03-28 | $35.32 | $35.87 | $35.32 | $35.62 | $11.80 | 36,300 |
| 2017-03-27 | $35.15 | $35.49 | $34.88 | $35.49 | $11.76 | 55,800 |
| 2017-03-24 | $34.73 | $35.13 | $34.65 | $34.67 | $11.49 | 50,700 |
| 2017-03-23 | $35.10 | $35.45 | $34.77 | $35.01 | $11.60 | 44,400 |
| 2017-03-22 | $34.50 | $34.96 | $34.50 | $34.86 | $11.55 | 63,000 |
| 2017-03-21 | $35.28 | $35.61 | $34.80 | $35.16 | $11.65 | 66,900 |
| 2017-03-20 | $35.20 | $35.52 | $35.18 | $35.28 | $11.69 | 48,600 |
| 2017-03-17 | $35.61 | $35.66 | $35.20 | $35.41 | $11.73 | 41,400 |
| 2017-03-16 | $35.90 | $36.13 | $35.66 | $35.84 | $11.87 | 58,500 |
| 2017-03-15 | $35.42 | $35.55 | $35.19 | $35.55 | $11.78 | 42,000 |
| 2017-03-14 | $35.31 | $35.83 | $35.31 | $35.51 | $11.77 | 29,400 |
| 2017-03-13 | $35.95 | $36.00 | $35.33 | $35.72 | $11.83 | 45,000 |
| 2017-03-10 | $36.10 | $36.10 | $35.41 | $35.55 | $11.78 | 36,000 |
| 2017-03-09 | $35.57 | $35.65 | $35.34 | $35.49 | $11.76 | 81,600 |
| 2017-03-08 | $35.91 | $35.91 | $35.28 | $35.49 | $11.76 | 117,300 |
| 2017-03-07 | $35.80 | $36.04 | $35.55 | $35.68 | $11.82 | 44,700 |
| 2017-03-06 | $35.92 | $35.92 | $35.45 | $35.45 | $11.75 | 49,200 |
| 2017-03-03 | $36.01 | $36.17 | $35.95 | $36.01 | $11.93 | 70,200 |
| 2017-03-02 | $36.47 | $36.64 | $36.26 | $36.35 | $12.04 | 71,400 |
| 2017-03-01 | $36.55 | $36.76 | $36.32 | $36.73 | $12.17 | 76,800 |
| 2017-02-28 | $36.00 | $36.12 | $35.87 | $35.92 | $11.90 | 56,400 |
| 2017-02-27 | $36.25 | $36.25 | $35.64 | $35.99 | $11.92 | 68,700 |
| 2017-02-24 | $36.24 | $36.52 | $35.94 | $36.25 | $12.01 | 72,300 |
| 2017-02-23 | $36.60 | $36.60 | $36.00 | $36.15 | $11.98 | 51,300 |
| 2017-02-22 | $36.17 | $36.43 | $35.96 | $36.24 | $12.01 | 58,200 |
| 2017-02-21 | $36.00 | $36.47 | $35.85 | $36.47 | $12.08 | 75,300 |
| 2017-02-17 | $35.54 | $35.94 | $35.54 | $35.93 | $11.90 | 53,700 |
| 2017-02-16 | $35.36 | $35.94 | $35.36 | $35.82 | $11.87 | 75,900 |
| 2017-02-15 | $35.01 | $35.69 | $35.01 | $35.67 | $11.82 | 93,900 |
| 2017-02-14 | $35.31 | $35.31 | $35.00 | $35.15 | $11.65 | 48,000 |
| 2017-02-13 | $35.27 | $35.53 | $35.27 | $35.50 | $11.76 | 55,200 |
| 2017-02-10 | $34.70 | $35.54 | $34.70 | $35.48 | $11.76 | 59,700 |
| 2017-02-09 | $34.53 | $35.49 | $34.53 | $35.42 | $11.74 | 52,500 |
| 2017-02-08 | $34.69 | $35.08 | $34.69 | $35.07 | $11.62 | 153,600 |
| 2017-02-07 | $34.06 | $34.67 | $34.06 | $34.47 | $11.42 | 53,400 |
| 2017-02-06 | $33.84 | $34.65 | $33.84 | $34.40 | $11.40 | 73,800 |
| 2017-02-03 | $34.19 | $34.55 | $34.19 | $34.55 | $11.45 | 170,100 |
| 2017-02-02 | $32.50 | $33.29 | $32.45 | $33.25 | $11.02 | 225,600 |
| 2017-02-01 | $32.58 | $32.58 | $32.27 | $32.41 | $10.74 | 71,532 |
| 2017-01-31 | $33.00 | $33.03 | $32.50 | $32.80 | $10.87 | 72,117 |
| 2017-01-30 | $33.89 | $33.90 | $33.37 | $33.51 | $11.10 | 114,075 |
| 2017-01-27 | $33.55 | $33.80 | $33.55 | $33.65 | $11.15 | 68,208 |
| 2017-01-26 | $33.60 | $34.49 | $33.60 | $34.08 | $11.29 | 66,330 |
| 2017-01-25 | $33.27 | $33.88 | $33.27 | $33.88 | $11.23 | 38,400 |
| 2017-01-24 | $32.49 | $33.19 | $32.49 | $33.12 | $10.97 | 96,885 |
| 2017-01-23 | $33.26 | $33.26 | $32.82 | $32.87 | $10.89 | 68,007 |
| 2017-01-20 | $32.44 | $33.30 | $32.44 | $32.97 | $10.92 | 80,169 |
| 2017-01-19 | $32.57 | $32.81 | $32.54 | $32.60 | $10.80 | 96,276 |
| 2017-01-18 | $32.99 | $32.99 | $32.61 | $32.86 | $10.89 | 84,963 |
| 2017-01-17 | $32.26 | $32.68 | $32.26 | $32.68 | $10.83 | 137,346 |
| 2017-01-13 | $32.42 | $33.21 | $32.42 | $32.90 | $10.90 | 54,939 |
| 2017-01-12 | $33.27 | $33.27 | $32.75 | $33.00 | $10.93 | 92,964 |
| 2017-01-11 | $33.00 | $33.18 | $32.96 | $33.13 | $10.98 | 49,395 |
| 2017-01-10 | $32.83 | $32.84 | $32.35 | $32.55 | $10.78 | 61,815 |
| 2017-01-09 | $33.30 | $33.30 | $33.19 | $33.27 | $11.02 | 211,905 |
| 2017-01-06 | $33.35 | $33.53 | $33.20 | $33.27 | $11.02 | 742,410 |
| 2017-01-05 | $33.64 | $33.97 | $33.62 | $33.75 | $11.18 | 92,661 |
| 2017-01-04 | $33.39 | $33.77 | $33.07 | $33.41 | $11.07 | 61,863 |
| 2017-01-03 | $33.08 | $33.71 | $33.06 | $33.47 | $11.09 | 117,708 |
| 2016-12-30 | $33.32 | $33.50 | $33.25 | $33.36 | $11.05 | 59,352 |
| 2016-12-29 | $33.55 | $34.02 | $33.44 | $33.44 | $11.08 | 41,736 |
| 2016-12-28 | $33.46 | $33.79 | $33.46 | $33.59 | $11.13 | 99,393 |
| 2016-12-27 | $33.53 | $34.11 | $33.46 | $33.87 | $11.22 | 105,375 |
| 2016-12-23 | $34.11 | $34.25 | $34.03 | $34.18 | $11.32 | 105,798 |
| 2016-12-22 | $34.08 | $34.13 | $33.83 | $34.10 | $11.30 | 208,821 |
| 2016-12-21 | $33.32 | $34.21 | $33.22 | $33.47 | $11.09 | 100,770 |
| 2016-12-20 | $33.42 | $34.42 | $33.42 | $33.92 | $11.24 | 132,132 |
| 2016-12-19 | $34.11 | $34.21 | $33.96 | $34.10 | $11.30 | 105,135 |
| 2016-12-16 | $33.26 | $33.80 | $33.26 | $33.58 | $11.12 | 76,140 |
| 2016-12-15 | $33.93 | $34.37 | $33.82 | $34.10 | $11.30 | 69,309 |
| 2016-12-14 | $33.48 | $34.40 | $33.42 | $33.80 | $11.20 | 86,778 |
| 2016-12-13 | $33.57 | $33.97 | $33.54 | $33.54 | $11.11 | 106,128 |
| 2016-12-12 | $33.97 | $34.25 | $33.68 | $33.89 | $11.23 | 73,584 |
| 2016-12-09 | $33.17 | $33.79 | $33.17 | $33.77 | $11.19 | 103,854 |
| 2016-12-08 | $33.13 | $33.63 | $33.06 | $33.40 | $11.07 | 77,496 |
| 2016-12-07 | $32.94 | $33.87 | $32.94 | $33.75 | $11.18 | 94,683 |
| 2016-12-06 | $32.45 | $33.14 | $32.45 | $32.94 | $10.91 | 106,518 |
| 2016-12-05 | $32.81 | $33.00 | $32.38 | $32.76 | $10.85 | 138,066 |
| 2016-12-02 | $32.93 | $33.34 | $32.89 | $33.00 | $10.93 | 105,732 |
| 2016-12-01 | $33.74 | $34.43 | $33.74 | $33.80 | $11.20 | 91,815 |
| 2016-11-30 | $34.86 | $34.86 | $34.21 | $34.47 | $11.42 | 101,607 |
| 2016-11-29 | $33.94 | $34.90 | $33.94 | $34.52 | $11.44 | 118,533 |
| 2016-11-28 | $34.65 | $34.65 | $34.07 | $34.33 | $11.37 | 40,536 |
| 2016-11-25 | $35.00 | $35.00 | $34.30 | $35.00 | $11.60 | 46,614 |
| 2016-11-23 | $33.78 | $34.14 | $33.76 | $33.85 | $11.22 | 159,894 |
| 2016-11-22 | $33.28 | $34.18 | $33.23 | $34.15 | $11.31 | 78,216 |
| 2016-11-21 | $33.34 | $34.25 | $33.34 | $33.86 | $11.22 | 65,166 |
| 2016-11-18 | $32.72 | $33.23 | $32.72 | $32.95 | $10.92 | 86,790 |
| 2016-11-17 | $32.20 | $32.52 | $32.10 | $32.42 | $10.74 | 166,344 |
| 2016-11-16 | $31.48 | $32.34 | $31.48 | $31.90 | $10.57 | 136,302 |
| 2016-11-15 | $31.44 | $32.15 | $31.44 | $32.04 | $10.62 | 111,480 |
| 2016-11-14 | $31.19 | $32.03 | $31.19 | $31.70 | $10.50 | 127,011 |
| 2016-11-11 | $30.50 | $31.27 | $30.50 | $30.91 | $10.24 | 44,922 |
| 2016-11-10 | $31.24 | $31.63 | $30.79 | $31.05 | $10.29 | 232,491 |
| 2016-11-09 | $31.21 | $31.93 | $30.65 | $31.79 | $10.53 | 61,149 |
| 2016-11-08 | $31.59 | $32.30 | $31.59 | $32.23 | $10.68 | 65,055 |
| 2016-11-07 | $32.20 | $32.50 | $31.91 | $32.20 | $10.67 | 60,387 |
| 2016-11-04 | $32.04 | $32.04 | $31.51 | $31.76 | $10.52 | 70,422 |
| 2016-11-03 | $32.40 | $32.56 | $32.36 | $32.49 | $10.76 | 135,864 |
| 2016-11-02 | $32.45 | $32.60 | $32.33 | $32.57 | $10.79 | 85,626 |
| 2016-11-01 | $33.15 | $33.19 | $32.82 | $33.06 | $10.95 | 72,750 |
| 2016-10-31 | $34.00 | $34.00 | $33.25 | $33.41 | $11.07 | 38,553 |
| 2016-10-28 | $35.25 | $35.25 | $34.70 | $34.93 | $11.57 | 45,144 |
| 2016-10-27 | $34.25 | $34.83 | $34.25 | $34.58 | $11.46 | 43,329 |
| 2016-10-26 | $34.44 | $34.87 | $34.06 | $34.55 | $11.45 | 36,450 |
| 2016-10-25 | $34.34 | $34.72 | $34.04 | $34.41 | $11.40 | 56,787 |
| 2016-10-24 | $34.34 | $34.58 | $34.10 | $34.45 | $11.41 | 86,706 |
| 2016-10-21 | $34.97 | $34.97 | $34.11 | $34.72 | $11.50 | 75,165 |
| 2016-10-20 | $34.72 | $35.12 | $34.36 | $34.91 | $11.56 | 40,290 |
| 2016-10-19 | $34.86 | $34.86 | $34.40 | $34.80 | $11.53 | 64,764 |
| 2016-10-18 | $34.81 | $34.86 | $34.47 | $34.61 | $11.47 | 43,818 |
| 2016-10-17 | $34.14 | $34.40 | $34.00 | $34.18 | $11.32 | 100,005 |
| 2016-10-14 | $33.80 | $34.35 | $33.80 | $34.30 | $11.36 | 52,452 |
| 2016-10-13 | $34.12 | $34.43 | $34.11 | $34.43 | $11.41 | 62,049 |
| 2016-10-12 | $33.83 | $34.20 | $33.83 | $34.18 | $11.32 | 54,423 |
| 2016-10-11 | $34.17 | $34.17 | $33.80 | $33.88 | $11.23 | 36,882 |
| 2016-10-10 | $33.13 | $33.67 | $33.13 | $33.55 | $11.11 | 50,358 |
| 2016-10-07 | $32.99 | $33.24 | $32.81 | $33.24 | $11.01 | 51,183 |
| 2016-10-06 | $32.30 | $32.45 | $32.29 | $32.42 | $10.74 | 37,611 |
| 2016-10-05 | $32.34 | $32.70 | $32.34 | $32.70 | $10.83 | 62,688 |
| 2016-10-04 | $32.13 | $32.16 | $31.88 | $31.90 | $10.57 | 40,758 |
| 2016-10-03 | $31.76 | $32.14 | $31.76 | $32.05 | $10.62 | 125,058 |
| 2016-09-30 | $32.45 | $32.55 | $31.93 | $32.46 | $10.76 | 67,275 |
| 2016-09-29 | $32.28 | $33.08 | $32.28 | $32.57 | $10.79 | 40,437 |
| 2016-09-28 | $32.78 | $32.91 | $32.50 | $32.91 | $10.90 | 46,560 |
| 2016-09-27 | $32.18 | $32.55 | $31.77 | $32.10 | $10.64 | 46,872 |
| 2016-09-26 | $31.59 | $31.59 | $31.25 | $31.49 | $10.35 | 170,484 |
| 2016-09-23 | $32.50 | $32.80 | $32.47 | $32.48 | $10.68 | 53,310 |
| 2016-09-22 | $32.90 | $33.18 | $32.90 | $33.06 | $10.87 | 64,512 |
| 2016-09-21 | $32.40 | $32.64 | $32.38 | $32.64 | $10.73 | 185,499 |
| 2016-09-20 | $32.67 | $32.84 | $32.57 | $32.80 | $10.79 | 40,059 |
| 2016-09-19 | $32.44 | $32.84 | $32.40 | $32.65 | $10.74 | 51,339 |
| 2016-09-16 | $32.20 | $32.67 | $32.20 | $32.31 | $10.63 | 73,647 |
| 2016-09-15 | $30.97 | $31.69 | $30.97 | $31.69 | $10.42 | 226,167 |
| 2016-09-14 | $30.83 | $30.95 | $30.70 | $30.72 | $10.10 | 133,167 |
| 2016-09-13 | $30.99 | $31.00 | $30.51 | $30.78 | $10.12 | 54,681 |
| 2016-09-12 | $30.73 | $31.41 | $30.73 | $31.41 | $10.33 | 77,046 |
| 2016-09-09 | $32.20 | $32.25 | $31.81 | $31.87 | $10.48 | 66,756 |
| 2016-09-08 | $32.20 | $32.38 | $32.20 | $32.34 | $10.63 | 86,229 |
| 2016-09-07 | $32.83 | $32.92 | $32.77 | $32.81 | $10.79 | 107,028 |
| 2016-09-06 | $32.37 | $32.60 | $32.37 | $32.53 | $10.70 | 60,003 |
| 2016-09-02 | $34.02 | $34.10 | $34.02 | $34.08 | $11.21 | 105,195 |
| 2016-09-01 | $34.44 | $34.60 | $34.39 | $34.48 | $11.34 | 138,294 |
| 2016-08-31 | $33.60 | $33.60 | $33.30 | $33.49 | $11.01 | 134,367 |
| 2016-08-30 | $32.71 | $32.89 | $32.50 | $32.85 | $10.80 | 57,084 |
| 2016-08-29 | $31.75 | $32.34 | $31.75 | $32.07 | $10.55 | 81,582 |
| 2016-08-26 | $30.99 | $31.45 | $30.99 | $31.34 | $10.31 | 97,320 |
| 2016-08-25 | $31.81 | $32.26 | $31.81 | $32.24 | $10.60 | 50,280 |
| 2016-08-24 | $30.85 | $31.04 | $30.70 | $30.86 | $10.15 | 53,238 |
| 2016-08-23 | $31.25 | $31.30 | $30.94 | $31.17 | $10.25 | 55,404 |
| 2016-08-22 | $31.04 | $31.45 | $31.04 | $31.31 | $10.30 | 60,537 |
| 2016-08-19 | $31.68 | $31.72 | $31.27 | $31.50 | $10.36 | 77,922 |
| 2016-08-18 | $31.48 | $31.57 | $31.08 | $31.47 | $10.35 | 91,203 |
| 2016-08-17 | $31.70 | $31.91 | $31.67 | $31.85 | $10.47 | 79,923 |
| 2016-08-16 | $31.45 | $31.65 | $31.41 | $31.50 | $10.36 | 74,616 |
| 2016-08-15 | $32.05 | $32.36 | $32.05 | $32.29 | $10.62 | 154,758 |
| 2016-08-12 | $31.77 | $31.97 | $31.76 | $31.83 | $10.47 | 51,687 |
| 2016-08-11 | $31.16 | $31.49 | $31.02 | $31.26 | $10.28 | 53,544 |
| 2016-08-10 | $31.55 | $31.55 | $31.04 | $31.21 | $10.26 | 87,147 |
| 2016-08-09 | $30.72 | $31.01 | $30.69 | $30.69 | $10.09 | 83,226 |
| 2016-08-08 | $30.99 | $31.05 | $30.48 | $30.50 | $10.03 | 47,250 |
| 2016-08-05 | $30.50 | $30.64 | $30.28 | $30.53 | $10.04 | 65,376 |
| 2016-08-04 | $30.43 | $30.68 | $30.28 | $30.66 | $10.08 | 81,528 |
| 2016-08-03 | $29.56 | $30.01 | $29.56 | $29.98 | $9.86 | 71,214 |
| 2016-08-02 | $29.55 | $29.55 | $29.24 | $29.38 | $9.66 | 108,087 |
| 2016-08-01 | $29.57 | $30.40 | $29.57 | $30.00 | $9.87 | 79,356 |
| 2016-07-29 | $30.75 | $30.90 | $30.62 | $30.74 | $10.11 | 46,452 |
| 2016-07-28 | $31.50 | $32.00 | $31.17 | $31.80 | $10.46 | 114,987 |
| 2016-07-27 | $30.31 | $30.47 | $30.10 | $30.30 | $9.96 | 80,148 |
| 2016-07-26 | $29.62 | $29.62 | $28.77 | $29.27 | $9.63 | 94,755 |
| 2016-07-25 | $29.84 | $29.84 | $29.26 | $29.40 | $9.67 | 70,128 |
| 2016-07-22 | $29.53 | $29.67 | $29.50 | $29.50 | $9.70 | 62,991 |
| 2016-07-21 | $30.21 | $30.46 | $29.92 | $29.97 | $9.86 | 104,070 |
| 2016-07-20 | $30.35 | $30.75 | $30.15 | $30.70 | $10.10 | 80,142 |
| 2016-07-19 | $30.45 | $30.71 | $30.18 | $30.27 | $9.95 | 83,304 |
| 2016-07-18 | $30.24 | $30.51 | $29.90 | $30.41 | $10.00 | 148,551 |
| 2016-07-15 | $30.63 | $30.63 | $29.68 | $30.25 | $9.95 | 125,718 |
| 2016-07-14 | $29.75 | $29.94 | $29.51 | $29.83 | $9.81 | 71,679 |
| 2016-07-13 | $29.44 | $29.65 | $29.22 | $29.65 | $9.75 | 94,542 |
| 2016-07-12 | $28.63 | $28.69 | $28.05 | $28.63 | $9.41 | 111,387 |
| 2016-07-11 | $26.86 | $27.63 | $26.86 | $27.62 | $9.08 | 73,986 |
| 2016-07-08 | $25.98 | $26.71 | $25.98 | $26.63 | $8.76 | 74,991 |
| 2016-07-07 | $26.16 | $26.20 | $25.68 | $26.08 | $8.58 | 119,082 |
| 2016-07-06 | $25.86 | $26.25 | $25.71 | $26.00 | $8.55 | 188,943 |
| 2016-07-05 | $26.77 | $27.22 | $26.77 | $26.99 | $8.88 | 87,291 |
| 2016-07-01 | $27.37 | $27.54 | $27.33 | $27.50 | $9.04 | 149,247 |
| 2016-06-30 | $27.60 | $28.01 | $27.60 | $27.91 | $9.18 | 62,217 |
| 2016-06-29 | $27.97 | $28.22 | $27.89 | $27.97 | $9.20 | 72,846 |
| 2016-06-28 | $26.89 | $27.13 | $26.71 | $26.98 | $8.87 | 161,511 |
| 2016-06-27 | $27.00 | $27.00 | $26.23 | $26.35 | $8.67 | 159,420 |
| 2016-06-24 | $27.45 | $28.29 | $27.20 | $28.01 | $9.21 | 279,921 |
| 2016-06-23 | $29.78 | $29.99 | $29.57 | $29.99 | $9.86 | 102,153 |
| 2016-06-22 | $29.37 | $29.54 | $29.19 | $29.19 | $9.60 | 97,653 |
| 2016-06-21 | $29.76 | $30.00 | $29.51 | $29.85 | $9.81 | 60,846 |
| 2016-06-20 | $28.60 | $28.65 | $28.32 | $28.49 | $9.37 | 90,027 |
| 2016-06-17 | $27.42 | $27.42 | $26.96 | $27.10 | $8.91 | 94,203 |
| 2016-06-16 | $27.53 | $27.87 | $27.53 | $27.85 | $9.16 | 145,368 |
| 2016-06-15 | $28.52 | $28.85 | $28.25 | $28.49 | $9.37 | 284,538 |
| 2016-06-14 | $28.04 | $28.30 | $27.84 | $28.08 | $9.23 | 79,353 |
| 2016-06-13 | $28.35 | $28.68 | $28.23 | $28.29 | $9.30 | 118,149 |
| 2016-06-10 | $29.07 | $29.14 | $28.76 | $28.99 | $9.53 | 92,364 |
| 2016-06-09 | $29.55 | $29.77 | $29.55 | $29.77 | $9.79 | 68,043 |
| 2016-06-08 | $30.58 | $31.10 | $30.38 | $31.05 | $10.21 | 183,678 |
| 2016-06-07 | $31.09 | $31.13 | $30.33 | $30.85 | $10.14 | 96,348 |
| 2016-06-06 | $29.70 | $29.70 | $29.10 | $29.42 | $9.67 | 64,458 |
| 2016-06-03 | $28.33 | $28.64 | $28.11 | $28.26 | $9.29 | 85,800 |
| 2016-06-02 | $28.60 | $28.64 | $28.25 | $28.64 | $9.42 | 99,846 |
| 2016-06-01 | $28.86 | $28.98 | $28.66 | $28.74 | $9.45 | 107,487 |
| 2016-05-31 | $29.51 | $29.51 | $29.00 | $29.00 | $9.54 | 97,593 |
| 2016-05-27 | $28.07 | $28.38 | $27.84 | $28.10 | $9.24 | 93,318 |
| 2016-05-26 | $27.19 | $27.55 | $27.13 | $27.24 | $8.96 | 3,037,122 |
| 2016-05-25 | $27.80 | $28.14 | $27.79 | $28.05 | $9.22 | 194,610 |
| 2016-05-24 | $28.51 | $28.51 | $28.26 | $28.37 | $9.33 | 117,363 |
| 2016-05-23 | $28.07 | $28.76 | $28.07 | $28.60 | $9.41 | 85,119 |
| 2016-05-20 | $28.59 | $28.91 | $28.26 | $28.83 | $9.48 | 82,599 |
| 2016-05-19 | $28.25 | $28.44 | $28.04 | $28.20 | $9.27 | 85,341 |
| 2016-05-18 | $28.76 | $29.13 | $28.55 | $28.87 | $9.49 | 70,869 |
| 2016-05-17 | $29.17 | $29.20 | $28.66 | $29.05 | $9.55 | 80,241 |
| 2016-05-16 | $28.85 | $29.26 | $28.47 | $29.16 | $9.59 | 70,011 |
| 2016-05-13 | $29.02 | $29.03 | $28.66 | $29.03 | $9.55 | 99,783 |
| 2016-05-12 | $30.49 | $30.49 | $29.46 | $30.09 | $9.90 | 86,946 |
| 2016-05-11 | $29.51 | $29.78 | $29.38 | $29.50 | $9.70 | 302,622 |
| 2016-05-10 | $29.55 | $30.21 | $29.40 | $30.18 | $9.92 | 197,667 |
| 2016-05-09 | $29.72 | $29.72 | $29.31 | $29.37 | $9.66 | 290,394 |
| 2016-05-06 | $29.17 | $29.55 | $28.81 | $29.53 | $9.71 | 372,114 |
| 2016-05-05 | $29.95 | $30.19 | $29.87 | $30.10 | $9.90 | 101,706 |
| 2016-05-04 | $30.21 | $30.21 | $29.94 | $29.94 | $9.85 | 110,649 |
| 2016-05-03 | $30.08 | $30.35 | $29.85 | $30.35 | $9.98 | 199,551 |
| 2016-05-02 | $30.34 | $30.48 | $30.03 | $30.47 | $10.02 | 293,628 |
| 2016-04-29 | $33.25 | $33.26 | $32.95 | $33.10 | $10.88 | 380,061 |
| 2016-04-28 | $33.08 | $33.60 | $32.66 | $33.49 | $11.01 | 2,089,275 |
| 2016-04-27 | $33.74 | $33.81 | $33.45 | $33.68 | $11.08 | 155,163 |
| 2016-04-26 | $34.25 | $34.83 | $34.25 | $34.83 | $11.45 | 1,633,335 |
| 2016-04-25 | $34.66 | $35.17 | $34.47 | $34.65 | $11.39 | 1,600,416 |
| 2016-04-22 | $34.35 | $34.86 | $33.90 | $34.70 | $11.41 | 1,885,521 |
| 2016-04-21 | $33.87 | $33.87 | $33.24 | $33.50 | $11.02 | 2,276,493 |
| 2016-04-20 | $33.67 | $34.19 | $33.63 | $34.03 | $11.19 | 689,067 |
| 2016-04-19 | $32.80 | $32.94 | $32.54 | $32.88 | $10.81 | 18,003 |
| 2016-04-18 | $31.40 | $31.66 | $31.40 | $31.50 | $10.36 | 33,591 |
| 2016-04-15 | $32.87 | $32.87 | $31.95 | $32.00 | $10.52 | 202,965 |
| 2016-04-14 | $33.28 | $33.28 | $33.16 | $33.16 | $10.90 | 10,602 |
| 2016-04-13 | $32.89 | $33.22 | $32.89 | $33.11 | $10.89 | 25,140 |
| 2016-04-12 | $30.58 | $30.99 | $30.58 | $30.94 | $10.17 | 36,567 |
| 2016-04-11 | $29.66 | $29.88 | $29.34 | $29.52 | $9.71 | 50,673 |
| 2016-04-08 | $30.17 | $30.17 | $29.61 | $29.63 | $9.74 | 32,667 |
| 2016-04-07 | $28.99 | $29.15 | $28.58 | $28.65 | $9.42 | 46,599 |
| 2016-04-06 | $28.58 | $29.60 | $28.58 | $28.75 | $9.45 | 49,800 |
| 2016-04-05 | $27.78 | $28.18 | $27.78 | $28.05 | $9.22 | 127,155 |
| 2016-04-04 | $28.80 | $29.09 | $28.61 | $28.70 | $9.44 | 27,621 |
| 2016-04-01 | $29.08 | $29.13 | $28.90 | $29.02 | $9.54 | 55,068 |
| 2016-03-31 | $30.25 | $30.25 | $29.86 | $30.20 | $9.93 | 40,953 |
| 2016-03-30 | $30.33 | $30.33 | $30.19 | $30.20 | $9.93 | 21,855 |
| 2016-03-29 | $31.07 | $31.17 | $30.74 | $31.16 | $10.25 | 73,845 |
| 2016-03-28 | $31.30 | $31.30 | $30.74 | $31.12 | $10.23 | 25,284 |
| 2016-03-24 | $30.64 | $30.93 | $30.60 | $30.93 | $10.08 | 33,981 |
| 2016-03-23 | $31.53 | $31.53 | $30.92 | $31.19 | $10.17 | 16,188 |
| 2016-03-22 | $31.99 | $32.25 | $31.89 | $31.94 | $10.41 | 48,687 |
| 2016-03-21 | $31.78 | $32.12 | $31.59 | $31.71 | $10.34 | 14,304 |
| 2016-03-18 | $31.66 | $31.78 | $31.42 | $31.54 | $10.28 | 24,786 |
| 2016-03-17 | $32.68 | $32.73 | $32.38 | $32.73 | $10.67 | 33,198 |
| 2016-03-16 | $32.11 | $32.34 | $32.08 | $32.23 | $10.51 | 32,751 |
| 2016-03-15 | $31.60 | $31.77 | $31.27 | $31.72 | $10.34 | 34,866 |
| 2016-03-14 | $31.96 | $32.38 | $31.96 | $32.14 | $10.48 | 18,660 |
| 2016-03-11 | $31.84 | $32.09 | $31.62 | $32.08 | $10.46 | 36,072 |
| 2016-03-10 | $31.80 | $31.80 | $30.86 | $31.43 | $10.25 | 35,109 |
| 2016-03-09 | $30.94 | $31.43 | $30.94 | $31.30 | $10.21 | 18,993 |
| 2016-03-08 | $31.99 | $32.02 | $31.64 | $31.73 | $10.34 | 36,294 |
| 2016-03-07 | $32.11 | $32.25 | $32.00 | $32.25 | $10.52 | 18,321 |
| 2016-03-04 | $32.88 | $33.46 | $32.88 | $33.26 | $10.84 | 88,278 |
| 2016-03-03 | $31.90 | $32.10 | $31.70 | $32.03 | $10.44 | 98,166 |
| 2016-03-02 | $31.90 | $32.17 | $31.88 | $32.17 | $10.49 | 931,239 |
| 2016-03-01 | $30.24 | $30.72 | $30.24 | $30.65 | $9.99 | 183,120 |
| 2016-02-29 | $30.26 | $30.38 | $30.10 | $30.26 | $9.87 | 56,181 |
| 2016-02-26 | $30.25 | $30.56 | $30.01 | $30.42 | $9.92 | 43,599 |
| 2016-02-25 | $29.13 | $29.43 | $29.06 | $29.29 | $9.55 | 31,632 |
| 2016-02-24 | $28.16 | $28.87 | $28.10 | $28.87 | $9.41 | 32,232 |
| 2016-02-23 | $29.00 | $29.17 | $28.73 | $28.90 | $9.42 | 98,277 |
| 2016-02-22 | $30.04 | $30.31 | $29.74 | $29.97 | $9.77 | 86,370 |
| 2016-02-19 | $29.40 | $29.40 | $29.20 | $29.33 | $9.56 | 58,860 |
| 2016-02-18 | $30.11 | $31.42 | $30.11 | $30.52 | $9.95 | 44,475 |
| 2016-02-17 | $30.12 | $30.33 | $29.84 | $30.22 | $9.85 | 67,485 |
| 2016-02-16 | $28.01 | $28.33 | $27.98 | $28.33 | $9.24 | 60,189 |
| 2016-02-12 | $26.00 | $26.92 | $25.82 | $26.85 | $8.75 | 27,498 |
| 2016-02-11 | $27.00 | $27.41 | $26.78 | $27.06 | $8.82 | 63,984 |
| 2016-02-10 | $27.43 | $28.11 | $27.43 | $27.54 | $8.98 | 44,733 |
| 2016-02-09 | $27.00 | $27.37 | $26.98 | $27.30 | $8.90 | 71,187 |
| 2016-02-08 | $29.07 | $29.07 | $28.61 | $28.87 | $9.41 | 44,670 |
| 2016-02-05 | $29.46 | $29.46 | $28.92 | $28.98 | $9.45 | 45,882 |
| 2016-02-04 | $29.56 | $30.13 | $29.56 | $29.98 | $9.77 | 41,010 |
| 2016-02-03 | $30.54 | $30.54 | $29.95 | $30.52 | $9.95 | 57,780 |
| 2016-02-02 | $32.20 | $32.20 | $31.71 | $31.71 | $10.34 | 52,479 |
| 2016-02-01 | $32.25 | $32.69 | $32.25 | $32.57 | $10.62 | 33,714 |
| 2016-01-29 | $29.96 | $30.40 | $29.65 | $30.40 | $9.91 | 36,063 |
| 2016-01-28 | $28.85 | $29.10 | $28.85 | $29.00 | $9.46 | 50,589 |
| 2016-01-27 | $30.70 | $30.96 | $30.30 | $30.34 | $9.89 | 87,222 |
| 2016-01-26 | $31.13 | $31.33 | $31.06 | $31.32 | $10.21 | 53,154 |
| 2016-01-25 | $31.20 | $31.53 | $31.01 | $31.06 | $10.13 | 79,473 |
| 2016-01-22 | $31.70 | $32.03 | $31.66 | $31.90 | $10.40 | 61,881 |
| 2016-01-21 | $29.96 | $30.38 | $29.96 | $30.16 | $9.83 | 46,326 |
| 2016-01-20 | $29.40 | $29.71 | $28.79 | $29.29 | $9.55 | 112,962 |
| 2016-01-19 | $30.12 | $30.46 | $29.85 | $30.06 | $9.80 | 41,853 |
| 2016-01-15 | $30.36 | $30.42 | $29.70 | $29.77 | $9.71 | 25,188 |
| 2016-01-14 | $31.03 | $31.21 | $30.79 | $30.86 | $10.06 | 29,211 |
| 2016-01-13 | $32.05 | $32.10 | $31.47 | $31.60 | $10.30 | 27,531 |
| 2016-01-12 | $32.03 | $32.08 | $31.39 | $31.77 | $10.36 | 50,991 |
| 2016-01-11 | $32.33 | $32.50 | $32.11 | $32.39 | $10.56 | 19,776 |
| 2016-01-08 | $32.76 | $32.76 | $32.27 | $32.27 | $10.52 | 22,533 |
| 2016-01-07 | $33.43 | $33.46 | $33.00 | $33.30 | $10.86 | 49,113 |
| 2016-01-06 | $34.45 | $34.45 | $33.82 | $33.93 | $11.06 | 61,350 |
| 2016-01-05 | $35.16 | $35.71 | $35.16 | $35.23 | $11.48 | 264,921 |
| 2016-01-04 | $35.59 | $35.59 | $35.22 | $35.57 | $11.60 | 56,661 |
| 2015-12-31 | $36.64 | $36.64 | $36.01 | $36.07 | $11.76 | 14,238 |
| 2015-12-30 | $36.56 | $36.56 | $36.27 | $36.29 | $11.83 | 19,392 |
| 2015-12-29 | $36.65 | $36.65 | $36.43 | $36.57 | $11.92 | 36,948 |
| 2015-12-28 | $35.71 | $35.71 | $35.20 | $35.45 | $11.56 | 25,002 |
| 2015-12-24 | $35.39 | $35.39 | $34.89 | $35.06 | $11.43 | 18,489 |
| 2015-12-23 | $34.80 | $35.36 | $34.80 | $35.29 | $11.50 | 27,756 |
| 2015-12-22 | $34.61 | $34.95 | $34.59 | $34.93 | $11.39 | 40,599 |
| 2015-12-21 | $35.09 | $35.09 | $34.86 | $34.97 | $11.40 | 23,949 |
| 2015-12-18 | $35.70 | $35.70 | $35.40 | $35.51 | $11.58 | 21,633 |
| 2015-12-17 | $37.11 | $37.21 | $37.01 | $37.01 | $12.07 | 12,714 |
| 2015-12-16 | $38.10 | $38.26 | $37.79 | $38.26 | $12.47 | 18,567 |
| 2015-12-15 | $38.55 | $38.80 | $38.47 | $38.58 | $12.58 | 41,571 |
| 2015-12-14 | $39.65 | $39.65 | $38.58 | $39.07 | $12.74 | 24,777 |
| 2015-12-11 | $39.42 | $39.42 | $38.59 | $39.09 | $12.75 | 16,872 |
| 2015-12-10 | $38.75 | $39.29 | $38.75 | $39.12 | $12.75 | 15,843 |
| 2015-12-09 | $39.10 | $39.10 | $38.34 | $38.42 | $12.53 | 17,196 |
| 2015-12-08 | $38.45 | $38.64 | $38.26 | $38.55 | $12.57 | 19,239 |
| 2015-12-07 | $38.99 | $39.13 | $38.81 | $39.06 | $12.74 | 20,181 |
| 2015-12-04 | $38.47 | $38.81 | $38.38 | $38.81 | $12.65 | 10,194 |
| 2015-12-03 | $38.81 | $38.81 | $38.17 | $38.27 | $12.48 | 16,890 |
| 2015-12-02 | $39.10 | $39.10 | $38.58 | $38.68 | $12.61 | 29,496 |
| 2015-12-01 | $40.35 | $40.35 | $39.90 | $39.90 | $13.01 | 18,654 |
| 2015-11-30 | $39.15 | $39.15 | $38.77 | $38.97 | $12.71 | 14,541 |
| 2015-11-27 | $39.40 | $39.40 | $38.74 | $38.84 | $12.66 | 12,066 |
| 2015-11-25 | $39.50 | $39.50 | $39.35 | $39.41 | $12.85 | 48,258 |
| 2015-11-24 | $40.49 | $40.49 | $39.90 | $40.48 | $13.20 | 26,577 |
| 2015-11-23 | $39.78 | $40.25 | $39.50 | $40.17 | $13.10 | 19,065 |
| 2015-11-20 | $40.07 | $40.07 | $39.76 | $39.93 | $13.02 | 22,512 |
| 2015-11-19 | $39.29 | $39.29 | $39.15 | $39.23 | $12.79 | 8,895 |
| 2015-11-18 | $39.02 | $39.35 | $38.94 | $39.31 | $12.82 | 16,911 |
| 2015-11-17 | $39.24 | $39.59 | $39.23 | $39.40 | $12.85 | 22,731 |
| 2015-11-16 | $38.95 | $39.27 | $38.95 | $39.27 | $12.80 | 14,847 |
| 2015-11-13 | $39.33 | $39.33 | $38.90 | $39.08 | $12.74 | 22,161 |
| 2015-11-12 | $39.05 | $39.05 | $38.77 | $38.88 | $12.68 | 13,602 |
| 2015-11-11 | $39.43 | $39.43 | $39.15 | $39.15 | $12.76 | 934,902 |
| 2015-11-10 | $39.10 | $39.17 | $39.00 | $39.06 | $12.73 | 12,705 |
| 2015-11-09 | $39.55 | $39.55 | $39.08 | $39.32 | $12.82 | 22,965 |
| 2015-11-06 | $39.42 | $39.43 | $38.98 | $39.19 | $12.78 | 24,984 |
| 2015-11-05 | $39.62 | $40.07 | $39.47 | $39.67 | $12.93 | 13,716 |
| 2015-11-04 | $38.67 | $38.95 | $38.53 | $38.84 | $12.66 | 16,239 |
| 2015-11-03 | $38.17 | $38.20 | $38.11 | $38.20 | $12.45 | 24,147 |
| 2015-11-02 | $37.83 | $38.15 | $37.82 | $38.15 | $12.44 | 31,035 |
| 2015-10-30 | $37.00 | $37.87 | $37.00 | $37.80 | $12.32 | 111,093 |
| 2015-10-29 | $34.47 | $34.79 | $34.47 | $34.67 | $11.30 | 23,277 |
| 2015-10-28 | $34.68 | $34.68 | $34.16 | $34.32 | $11.19 | 17,340 |
| 2015-10-27 | $34.22 | $34.41 | $34.07 | $34.40 | $11.22 | 8,073 |
| 2015-10-26 | $35.85 | $35.85 | $35.48 | $35.48 | $11.57 | 26,814 |
| 2015-10-23 | $35.13 | $35.13 | $34.78 | $35.05 | $11.43 | 8,505 |
| 2015-10-22 | $33.76 | $34.06 | $33.70 | $33.98 | $11.08 | 30,231 |
| 2015-10-21 | $33.11 | $33.11 | $32.90 | $33.03 | $10.77 | 16,140 |
| 2015-10-20 | $31.79 | $31.79 | $31.70 | $31.75 | $10.35 | 36,669 |
| 2015-10-19 | $31.88 | $32.04 | $31.85 | $32.02 | $10.44 | 19,059 |
| 2015-10-16 | $32.09 | $32.18 | $32.01 | $32.14 | $10.48 | 7,824 |
| 2015-10-15 | $32.39 | $32.81 | $32.38 | $32.79 | $10.69 | 25,959 |
| 2015-10-14 | $31.47 | $31.47 | $31.28 | $31.29 | $10.20 | 12,345 |
| 2015-10-13 | $32.35 | $32.52 | $32.20 | $32.20 | $10.50 | 27,222 |
| 2015-10-12 | $32.46 | $32.50 | $32.10 | $32.36 | $10.55 | 19,332 |
| 2015-10-09 | $32.18 | $32.18 | $32.01 | $32.17 | $10.49 | 35,286 |
| 2015-10-08 | $32.23 | $32.59 | $32.10 | $32.47 | $10.59 | 16,110 |
| 2015-10-07 | $32.78 | $32.78 | $32.44 | $32.67 | $10.65 | 21,681 |
| 2015-10-06 | $33.70 | $33.85 | $33.12 | $33.60 | $10.96 | 74,127 |
| 2015-10-05 | $34.28 | $35.19 | $34.28 | $35.02 | $11.42 | 23,985 |
| 2015-10-02 | $33.45 | $34.17 | $33.44 | $33.96 | $11.07 | 15,930 |
| 2015-10-01 | $33.70 | $33.70 | $33.35 | $33.48 | $10.92 | 19,032 |
| 2015-09-30 | $32.11 | $32.37 | $31.94 | $32.30 | $10.53 | 26,361 |
| 2015-09-29 | $32.16 | $32.38 | $32.16 | $32.18 | $10.49 | 43,428 |
| 2015-09-28 | $32.31 | $32.86 | $32.13 | $32.21 | $10.50 | 20,430 |
| 2015-09-25 | $33.83 | $33.94 | $32.92 | $33.50 | $10.92 | 11,607 |
| 2015-09-24 | $33.31 | $33.52 | $33.08 | $33.50 | $10.92 | 40,545 |
| 2015-09-23 | $34.59 | $34.59 | $34.35 | $34.35 | $11.20 | 54,912 |
| 2015-09-22 | $34.80 | $34.85 | $34.51 | $34.73 | $11.32 | 61,365 |
| 2015-09-21 | $35.32 | $35.42 | $34.90 | $35.16 | $11.46 | 73,479 |
| 2015-09-18 | $34.82 | $35.89 | $34.82 | $34.85 | $11.36 | 57,831 |
| 2015-09-17 | $35.91 | $36.25 | $35.91 | $36.20 | $11.80 | 171,594 |
| 2015-09-16 | $36.10 | $36.10 | $35.87 | $35.97 | $11.73 | 503,028 |
| 2015-09-15 | $35.17 | $35.53 | $35.17 | $35.48 | $11.57 | 65,256 |
| 2015-09-14 | $34.60 | $34.79 | $34.60 | $34.78 | $11.34 | 372,945 |
| 2015-09-11 | $33.84 | $34.03 | $33.72 | $33.97 | $11.08 | 379,938 |
| 2015-09-10 | $33.57 | $33.71 | $33.36 | $33.51 | $10.93 | 38,925 |
| 2015-09-09 | $34.07 | $34.11 | $33.62 | $33.62 | $10.96 | 12,000 |
| 2015-09-08 | $32.45 | $33.10 | $32.45 | $32.96 | $10.75 | 37,746 |
| 2015-09-04 | $33.37 | $33.37 | $33.07 | $33.14 | $10.81 | 16,998 |
| 2015-09-03 | $34.71 | $34.91 | $34.57 | $34.57 | $11.27 | 33,903 |
| 2015-09-02 | $34.10 | $34.36 | $34.04 | $34.34 | $11.20 | 18,120 |
| 2015-09-01 | $33.82 | $33.92 | $33.52 | $33.60 | $10.96 | 35,157 |
Murata Manufacturing Co. Ltd (MRAAY) News Headlines
.jpg)
.jpg)
iPhone supplier Murata eyeing large-scale M&A to drive growth, CEO says
None
reuters.com Feb. 20, 2025.jpg)
Recent Murata Manufacturing Co. Ltd (MRAAY) News
Similar Companies to Murata Manufacturing Co. Ltd (MRAAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |