NAPCO Security Technologies Inc (NSSC) Exchange: NASDAQ
Data as of May 2, 2025
$23.78 ($0.78) 3.39%
NAPCO Security Technologies Inc - Daily Information
Click for more stock information on NAPCO Security Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.34 |
| Previous Close | $23.78 |
| High | $23.93 |
| Low | $23.10 |
| Adjusted Open | $23.34 |
| Previous Adjusted Close | $23.78 |
| Adjusted High | $23.93 |
| Adjusted Low | $23.10 |
About NAPCO Security Technologies Inc (NSSC)
NAPCO Security Technologies Inc. (NSSC) is a publicly-traded company founded in 1969 that manufactures, markets and sells electronic security, locks and related products for applications in commercial, residential, institutional, industrial and governmental markets. Its products are sold under the DSC and NAPCO brand names. The company is headquartered in Amityville, NY, and operates in North America, South America, Europe, Asia, the Middle East, Africa, and Australia. The company has grown significantly since its inception, increasing its global footprint and expanding its product line. As the security market has grown, NAPCO has capitalized on its reliable and innovative products. The company has added advanced surveillance technologies to its suite of security products, offering ranges of digital video recorder systems and IP-based cameras for use in commercial and residential applications.
Invest in NAPCO Security Technologies Inc (NSSC)
Historical Stock Data for NAPCO Security Technologies Inc (NSSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.34 | $23.93 | $23.10 | $23.78 | $23.78 | 457,514 |
| 2025-05-01 | $22.90 | $23.30 | $22.73 | $23.00 | $23.00 | 448,090 |
| 2025-04-30 | $22.45 | $22.94 | $22.14 | $22.85 | $22.85 | 343,275 |
| 2025-04-29 | $22.69 | $23.05 | $22.64 | $22.87 | $22.87 | 312,377 |
| 2025-04-28 | $22.92 | $22.96 | $22.46 | $22.78 | $22.78 | 226,114 |
| 2025-04-25 | $22.64 | $22.94 | $22.39 | $22.88 | $22.88 | 249,154 |
| 2025-04-24 | $22.04 | $22.91 | $22.04 | $22.77 | $22.77 | 363,730 |
| 2025-04-23 | $22.64 | $22.88 | $21.87 | $21.99 | $21.99 | 387,960 |
| 2025-04-22 | $21.60 | $21.82 | $21.35 | $21.77 | $21.77 | 533,519 |
| 2025-04-21 | $21.43 | $21.73 | $21.14 | $21.41 | $21.41 | 255,613 |
| 2025-04-17 | $21.60 | $21.91 | $21.44 | $21.69 | $21.69 | 285,602 |
| 2025-04-16 | $21.40 | $21.93 | $21.24 | $21.60 | $21.60 | 373,122 |
| 2025-04-15 | $21.95 | $22.35 | $21.57 | $21.64 | $21.64 | 642,535 |
| 2025-04-14 | $22.14 | $22.28 | $21.56 | $22.08 | $22.08 | 445,328 |
| 2025-04-11 | $20.93 | $21.73 | $20.71 | $21.59 | $21.59 | 580,772 |
| 2025-04-10 | $21.24 | $21.37 | $20.01 | $21.01 | $21.01 | 554,203 |
| 2025-04-09 | $19.64 | $22.34 | $19.42 | $21.90 | $21.90 | 796,231 |
| 2025-04-08 | $21.07 | $21.11 | $19.52 | $19.82 | $19.82 | 730,902 |
| 2025-04-07 | $19.52 | $20.96 | $19.00 | $20.26 | $20.26 | 952,685 |
| 2025-04-04 | $20.48 | $20.89 | $19.63 | $20.28 | $20.28 | 769,310 |
| 2025-04-03 | $22.20 | $22.32 | $20.94 | $21.16 | $21.16 | 374,682 |
| 2025-04-02 | $22.38 | $23.06 | $22.25 | $22.89 | $22.89 | 264,174 |
| 2025-04-01 | $23.40 | $23.60 | $22.49 | $22.67 | $22.67 | 377,519 |
| 2025-03-31 | $22.82 | $23.05 | $22.36 | $23.02 | $23.02 | 470,278 |
| 2025-03-28 | $23.17 | $23.33 | $22.62 | $23.10 | $23.10 | 511,258 |
| 2025-03-27 | $23.80 | $24.06 | $23.17 | $23.34 | $23.34 | 431,100 |
| 2025-03-26 | $24.36 | $24.46 | $23.81 | $23.82 | $23.82 | 310,973 |
| 2025-03-25 | $24.62 | $24.66 | $23.55 | $24.27 | $24.27 | 615,537 |
| 2025-03-24 | $24.44 | $24.70 | $23.99 | $24.62 | $24.62 | 643,773 |
| 2025-03-21 | $23.90 | $24.15 | $23.31 | $23.94 | $23.94 | 454,772 |
| 2025-03-20 | $23.91 | $24.47 | $23.85 | $24.24 | $24.24 | 593,827 |
| 2025-03-19 | $24.98 | $25.05 | $23.89 | $24.04 | $24.04 | 511,772 |
| 2025-03-18 | $24.77 | $25.19 | $24.72 | $24.82 | $24.82 | 264,847 |
| 2025-03-17 | $25.15 | $25.48 | $24.94 | $25.18 | $25.18 | 282,214 |
| 2025-03-14 | $25.14 | $25.36 | $24.82 | $25.19 | $25.19 | 229,847 |
| 2025-03-13 | $24.85 | $25.30 | $24.42 | $24.70 | $24.70 | 604,517 |
| 2025-03-12 | $25.44 | $25.61 | $24.66 | $24.97 | $24.97 | 562,418 |
| 2025-03-11 | $25.03 | $25.48 | $24.43 | $25.24 | $25.11 | 635,028 |
| 2025-03-10 | $25.41 | $25.68 | $25.11 | $25.22 | $25.09 | 469,970 |
| 2025-03-07 | $24.88 | $25.77 | $24.80 | $25.74 | $25.61 | 419,894 |
| 2025-03-06 | $23.98 | $25.18 | $23.98 | $24.91 | $24.79 | 486,335 |
| 2025-03-05 | $23.81 | $24.38 | $23.57 | $24.34 | $24.22 | 809,350 |
| 2025-03-04 | $23.30 | $24.11 | $23.00 | $23.86 | $23.74 | 461,968 |
| 2025-03-03 | $24.65 | $24.80 | $23.52 | $23.59 | $23.47 | 363,366 |
| 2025-02-28 | $24.19 | $24.65 | $23.84 | $24.56 | $24.44 | 536,330 |
| 2025-02-27 | $24.59 | $24.84 | $24.24 | $24.26 | $24.14 | 386,352 |
| 2025-02-26 | $24.46 | $24.78 | $24.26 | $24.48 | $24.36 | 370,014 |
| 2025-02-25 | $24.52 | $24.68 | $24.02 | $24.36 | $24.24 | 452,765 |
| 2025-02-24 | $24.68 | $25.00 | $24.20 | $24.36 | $24.24 | 423,958 |
| 2025-02-21 | $25.48 | $25.51 | $24.48 | $24.76 | $24.64 | 432,316 |
| 2025-02-20 | $25.66 | $25.68 | $25.10 | $25.11 | $24.98 | 761,746 |
| 2025-02-19 | $25.26 | $25.77 | $25.00 | $25.76 | $25.63 | 367,364 |
| 2025-02-18 | $25.83 | $25.92 | $25.30 | $25.30 | $25.17 | 518,900 |
| 2025-02-14 | $25.44 | $25.88 | $25.21 | $25.65 | $25.52 | 446,672 |
| 2025-02-13 | $25.30 | $25.88 | $24.92 | $25.28 | $25.15 | 819,976 |
| 2025-02-12 | $25.43 | $25.86 | $25.02 | $25.05 | $24.93 | 587,846 |
| 2025-02-11 | $25.79 | $26.43 | $25.53 | $25.84 | $25.71 | 635,979 |
| 2025-02-10 | $25.97 | $26.50 | $25.84 | $26.04 | $25.91 | 787,794 |
| 2025-02-07 | $26.59 | $27.43 | $25.36 | $25.73 | $25.60 | 848,224 |
| 2025-02-06 | $25.92 | $26.96 | $25.77 | $26.59 | $26.46 | 906,617 |
| 2025-02-05 | $26.27 | $26.47 | $24.90 | $25.65 | $25.52 | 1,467,965 |
| 2025-02-04 | $26.00 | $26.57 | $25.54 | $26.42 | $26.29 | 1,889,244 |
| 2025-02-03 | $29.30 | $30.00 | $25.51 | $26.93 | $26.80 | 3,167,991 |
| 2025-01-31 | $37.41 | $37.87 | $35.96 | $36.70 | $36.52 | 1,284,217 |
| 2025-01-30 | $36.28 | $37.26 | $35.99 | $37.20 | $37.01 | 409,868 |
| 2025-01-29 | $35.75 | $37.42 | $35.55 | $35.98 | $35.80 | 594,466 |
| 2025-01-28 | $35.33 | $35.77 | $34.63 | $35.68 | $35.50 | 397,244 |
| 2025-01-27 | $35.76 | $36.48 | $34.74 | $35.15 | $34.97 | 498,074 |
| 2025-01-24 | $36.96 | $37.38 | $36.38 | $36.54 | $36.54 | 400,387 |
| 2025-01-23 | $36.02 | $37.37 | $35.87 | $36.93 | $36.93 | 419,301 |
| 2025-01-22 | $35.50 | $36.16 | $35.50 | $36.13 | $36.13 | 394,546 |
| 2025-01-21 | $35.37 | $35.69 | $35.07 | $35.22 | $35.22 | 527,321 |
| 2025-01-17 | $35.42 | $35.93 | $34.88 | $34.96 | $34.96 | 342,076 |
| 2025-01-16 | $34.67 | $35.18 | $34.40 | $34.83 | $34.83 | 298,161 |
| 2025-01-15 | $34.70 | $34.89 | $34.30 | $34.59 | $34.59 | 336,765 |
| 2025-01-14 | $33.85 | $34.38 | $33.47 | $33.84 | $33.84 | 210,357 |
| 2025-01-13 | $33.48 | $33.92 | $32.96 | $33.41 | $33.41 | 249,394 |
| 2025-01-10 | $34.78 | $34.78 | $33.64 | $33.78 | $33.78 | 320,806 |
| 2025-01-08 | $34.58 | $35.42 | $34.20 | $35.12 | $35.12 | 275,813 |
| 2025-01-07 | $36.06 | $36.53 | $34.62 | $34.72 | $34.72 | 257,774 |
| 2025-01-06 | $35.93 | $36.55 | $35.89 | $35.91 | $35.91 | 211,114 |
| 2025-01-03 | $35.06 | $35.80 | $34.94 | $35.70 | $35.70 | 382,117 |
| 2025-01-02 | $35.80 | $36.35 | $34.88 | $34.99 | $34.99 | 227,377 |
| 2024-12-31 | $35.52 | $36.09 | $35.30 | $35.56 | $35.56 | 221,665 |
| 2024-12-30 | $35.14 | $35.57 | $34.52 | $35.38 | $35.38 | 173,921 |
| 2024-12-27 | $35.88 | $36.11 | $35.12 | $35.50 | $35.50 | 240,886 |
| 2024-12-26 | $35.88 | $36.45 | $35.78 | $36.28 | $36.28 | 123,138 |
| 2024-12-24 | $35.85 | $36.26 | $35.69 | $36.09 | $36.09 | 98,706 |
| 2024-12-23 | $36.42 | $36.42 | $35.52 | $35.73 | $35.73 | 206,677 |
| 2024-12-20 | $36.21 | $36.99 | $35.88 | $36.29 | $36.29 | 658,514 |
| 2024-12-19 | $36.57 | $37.35 | $36.34 | $36.68 | $36.68 | 427,709 |
| 2024-12-18 | $37.56 | $37.77 | $36.15 | $36.46 | $36.46 | 463,539 |
| 2024-12-17 | $37.68 | $38.14 | $36.00 | $37.18 | $37.18 | 424,384 |
| 2024-12-16 | $37.00 | $38.37 | $36.72 | $37.85 | $37.85 | 670,850 |
| 2024-12-13 | $38.31 | $38.40 | $36.60 | $37.00 | $37.00 | 450,020 |
| 2024-12-12 | $38.32 | $38.90 | $37.91 | $38.04 | $38.04 | 318,082 |
| 2024-12-11 | $39.00 | $39.26 | $38.25 | $38.36 | $38.23 | 254,190 |
| 2024-12-10 | $38.28 | $39.37 | $38.00 | $38.62 | $38.49 | 296,184 |
| 2024-12-09 | $39.60 | $39.84 | $38.33 | $38.35 | $38.22 | 213,003 |
| 2024-12-06 | $40.28 | $40.50 | $39.32 | $39.64 | $39.51 | 205,150 |
| 2024-12-05 | $40.61 | $40.73 | $39.92 | $39.96 | $39.83 | 233,221 |
| 2024-12-04 | $40.17 | $41.41 | $40.09 | $40.80 | $40.67 | 261,577 |
| 2024-12-03 | $39.90 | $40.09 | $39.41 | $40.04 | $39.91 | 174,478 |
| 2024-12-02 | $39.40 | $40.36 | $39.07 | $39.95 | $39.82 | 401,990 |
| 2024-11-29 | $38.93 | $39.83 | $38.93 | $39.23 | $39.10 | 151,993 |
| 2024-11-27 | $40.29 | $40.37 | $38.59 | $38.91 | $38.78 | 296,323 |
| 2024-11-26 | $39.78 | $40.38 | $39.24 | $40.02 | $39.89 | 312,632 |
| 2024-11-25 | $39.64 | $40.94 | $39.61 | $40.06 | $40.06 | 379,996 |
| 2024-11-22 | $37.57 | $39.27 | $37.49 | $39.22 | $39.22 | 284,680 |
| 2024-11-21 | $37.05 | $37.66 | $36.95 | $37.34 | $37.34 | 219,682 |
| 2024-11-20 | $36.03 | $37.21 | $35.80 | $36.94 | $36.94 | 260,993 |
| 2024-11-19 | $35.24 | $36.30 | $35.24 | $36.20 | $36.20 | 253,746 |
| 2024-11-18 | $35.86 | $36.12 | $35.02 | $35.60 | $35.60 | 543,876 |
| 2024-11-15 | $36.89 | $36.92 | $35.93 | $35.96 | $35.96 | 218,183 |
| 2024-11-14 | $36.93 | $37.53 | $36.66 | $36.91 | $36.91 | 287,331 |
| 2024-11-13 | $37.90 | $38.18 | $37.02 | $37.04 | $37.04 | 310,581 |
| 2024-11-12 | $38.07 | $39.18 | $37.46 | $37.74 | $37.74 | 587,805 |
| 2024-11-11 | $38.77 | $39.66 | $37.82 | $38.76 | $38.76 | 701,793 |
| 2024-11-08 | $38.06 | $39.20 | $38.00 | $38.66 | $38.66 | 570,467 |
| 2024-11-07 | $37.88 | $38.99 | $37.71 | $38.22 | $38.22 | 554,755 |
| 2024-11-06 | $38.00 | $38.43 | $37.09 | $37.88 | $37.88 | 495,746 |
| 2024-11-05 | $34.52 | $35.99 | $34.36 | $35.91 | $35.91 | 762,767 |
| 2024-11-04 | $33.00 | $36.36 | $31.77 | $34.51 | $34.51 | 1,966,717 |
| 2024-11-01 | $38.76 | $39.30 | $38.51 | $38.59 | $38.59 | 560,530 |
| 2024-10-31 | $38.92 | $38.92 | $37.73 | $38.48 | $38.48 | 551,757 |
| 2024-10-30 | $39.02 | $39.73 | $38.91 | $39.16 | $39.16 | 276,188 |
| 2024-10-29 | $38.63 | $39.52 | $38.53 | $39.44 | $39.44 | 218,636 |
| 2024-10-28 | $39.10 | $39.64 | $38.74 | $39.00 | $39.00 | 382,870 |
| 2024-10-25 | $39.32 | $39.61 | $38.02 | $38.60 | $38.60 | 429,624 |
| 2024-10-24 | $39.82 | $40.05 | $38.97 | $38.98 | $38.98 | 299,968 |
| 2024-10-23 | $40.22 | $40.46 | $39.33 | $39.58 | $39.58 | 336,283 |
| 2024-10-22 | $40.85 | $41.15 | $40.32 | $40.38 | $40.38 | 164,027 |
| 2024-10-21 | $41.58 | $41.58 | $40.71 | $41.27 | $41.27 | 283,429 |
| 2024-10-18 | $42.08 | $42.08 | $40.74 | $41.58 | $41.58 | 346,835 |
| 2024-10-17 | $42.57 | $42.57 | $41.60 | $41.89 | $41.89 | 494,519 |
| 2024-10-16 | $42.00 | $42.58 | $41.51 | $42.17 | $42.17 | 404,107 |
| 2024-10-15 | $40.50 | $42.01 | $40.38 | $41.69 | $41.69 | 626,749 |
| 2024-10-14 | $39.53 | $40.47 | $39.04 | $40.42 | $40.42 | 529,334 |
| 2024-10-11 | $39.00 | $39.75 | $38.89 | $39.40 | $39.40 | 343,976 |
| 2024-10-10 | $38.76 | $39.47 | $38.17 | $38.89 | $38.89 | 245,792 |
| 2024-10-09 | $38.73 | $39.53 | $38.35 | $39.20 | $39.20 | 242,105 |
| 2024-10-08 | $38.63 | $39.00 | $38.15 | $38.77 | $38.77 | 279,050 |
| 2024-10-07 | $38.24 | $38.76 | $37.78 | $38.53 | $38.53 | 498,731 |
| 2024-10-04 | $39.11 | $39.22 | $38.11 | $38.59 | $38.59 | 259,293 |
| 2024-10-03 | $38.73 | $38.84 | $37.86 | $38.19 | $38.19 | 417,470 |
| 2024-10-02 | $38.60 | $39.47 | $38.60 | $38.93 | $38.93 | 312,936 |
| 2024-10-01 | $40.40 | $40.40 | $38.62 | $38.80 | $38.80 | 458,394 |
| 2024-09-30 | $40.79 | $40.95 | $39.90 | $40.46 | $40.46 | 556,077 |
| 2024-09-27 | $41.44 | $41.92 | $40.42 | $40.91 | $40.91 | 288,087 |
| 2024-09-26 | $42.17 | $42.45 | $41.30 | $41.32 | $41.32 | 355,191 |
| 2024-09-25 | $41.42 | $41.75 | $41.19 | $41.48 | $41.48 | 339,272 |
| 2024-09-24 | $41.40 | $41.52 | $40.10 | $41.39 | $41.39 | 326,812 |
| 2024-09-23 | $39.88 | $41.20 | $39.45 | $41.19 | $41.19 | 429,797 |
| 2024-09-20 | $40.40 | $40.69 | $39.27 | $39.58 | $39.58 | 988,509 |
| 2024-09-19 | $41.55 | $41.70 | $39.63 | $40.47 | $40.47 | 1,308,775 |
| 2024-09-18 | $40.32 | $42.08 | $39.91 | $40.77 | $40.77 | 587,572 |
| 2024-09-17 | $39.99 | $41.22 | $39.88 | $40.31 | $40.31 | 788,303 |
| 2024-09-16 | $38.16 | $39.69 | $38.03 | $39.42 | $39.42 | 581,871 |
| 2024-09-13 | $38.09 | $38.47 | $37.77 | $38.43 | $38.43 | 671,465 |
| 2024-09-12 | $36.81 | $37.61 | $36.50 | $37.58 | $37.58 | 390,285 |
| 2024-09-11 | $36.72 | $37.46 | $35.60 | $36.58 | $36.46 | 495,268 |
| 2024-09-10 | $34.99 | $36.79 | $34.94 | $36.57 | $36.57 | 672,824 |
| 2024-09-09 | $34.23 | $35.60 | $34.21 | $35.17 | $35.17 | 804,628 |
| 2024-09-06 | $34.38 | $36.50 | $33.87 | $34.23 | $34.23 | 2,489,860 |
| 2024-09-05 | $36.55 | $37.50 | $31.79 | $34.50 | $34.50 | 7,245,714 |
| 2024-09-04 | $42.92 | $43.65 | $41.90 | $43.39 | $43.39 | 694,314 |
| 2024-09-03 | $45.81 | $46.07 | $43.18 | $43.33 | $43.33 | 601,169 |
| 2024-08-30 | $45.70 | $46.67 | $45.06 | $46.38 | $46.38 | 1,152,393 |
| 2024-08-29 | $47.50 | $48.75 | $44.45 | $44.58 | $44.58 | 1,032,601 |
| 2024-08-28 | $46.47 | $48.02 | $46.21 | $47.40 | $47.40 | 618,484 |
| 2024-08-27 | $46.88 | $46.97 | $45.40 | $46.40 | $46.40 | 1,084,260 |
| 2024-08-26 | $54.50 | $54.61 | $45.27 | $47.38 | $47.38 | 1,561,586 |
| 2024-08-23 | $55.29 | $56.07 | $54.83 | $55.47 | $55.47 | 360,337 |
| 2024-08-22 | $55.70 | $56.20 | $54.74 | $54.78 | $54.78 | 278,600 |
| 2024-08-21 | $55.22 | $55.93 | $54.64 | $55.79 | $55.79 | 350,449 |
| 2024-08-20 | $57.77 | $58.00 | $54.79 | $54.83 | $54.83 | 386,545 |
| 2024-08-19 | $56.48 | $58.09 | $56.24 | $58.00 | $58.00 | 235,247 |
| 2024-08-16 | $56.64 | $57.14 | $56.21 | $56.47 | $56.47 | 382,669 |
| 2024-08-15 | $55.00 | $56.94 | $54.39 | $56.59 | $56.59 | 308,283 |
| 2024-08-14 | $54.47 | $54.78 | $53.56 | $53.85 | $53.85 | 166,861 |
| 2024-08-13 | $53.67 | $54.36 | $53.12 | $53.88 | $53.88 | 245,886 |
| 2024-08-12 | $53.44 | $54.40 | $52.90 | $52.96 | $52.96 | 219,358 |
| 2024-08-09 | $52.49 | $53.62 | $52.11 | $53.33 | $53.33 | 230,595 |
| 2024-08-08 | $51.12 | $52.83 | $49.88 | $52.83 | $52.83 | 229,609 |
| 2024-08-07 | $52.85 | $53.12 | $50.09 | $50.18 | $50.18 | 206,821 |
| 2024-08-06 | $51.19 | $52.39 | $50.20 | $51.86 | $51.86 | 191,927 |
| 2024-08-05 | $48.09 | $51.58 | $46.77 | $50.80 | $50.80 | 330,721 |
| 2024-08-02 | $52.00 | $53.00 | $49.99 | $51.97 | $51.97 | 469,728 |
| 2024-08-01 | $56.08 | $56.10 | $53.03 | $54.41 | $54.41 | 354,461 |
| 2024-07-31 | $55.49 | $56.50 | $54.82 | $55.81 | $55.81 | 353,070 |
| 2024-07-30 | $54.76 | $55.06 | $53.96 | $54.46 | $54.46 | 259,135 |
| 2024-07-29 | $56.10 | $56.15 | $53.55 | $54.51 | $54.51 | 231,884 |
| 2024-07-26 | $54.52 | $55.70 | $53.81 | $55.29 | $55.29 | 268,690 |
| 2024-07-25 | $54.96 | $55.00 | $52.79 | $53.51 | $53.51 | 388,719 |
| 2024-07-24 | $55.92 | $56.07 | $54.62 | $54.64 | $54.64 | 443,533 |
| 2024-07-23 | $55.09 | $57.08 | $55.09 | $56.72 | $56.72 | 406,458 |
| 2024-07-22 | $54.00 | $55.90 | $53.40 | $55.53 | $55.53 | 288,074 |
| 2024-07-19 | $53.70 | $54.40 | $52.77 | $53.48 | $53.48 | 380,933 |
| 2024-07-18 | $53.98 | $54.72 | $52.57 | $53.51 | $53.51 | 426,137 |
| 2024-07-17 | $56.02 | $56.04 | $53.45 | $53.86 | $53.86 | 458,923 |
| 2024-07-16 | $57.11 | $57.37 | $56.01 | $56.73 | $56.73 | 442,822 |
| 2024-07-15 | $55.55 | $57.20 | $55.55 | $56.65 | $56.65 | 527,430 |
| 2024-07-12 | $54.07 | $55.51 | $54.00 | $54.80 | $54.80 | 1,064,657 |
| 2024-07-11 | $55.17 | $55.81 | $53.42 | $53.55 | $53.55 | 420,472 |
| 2024-07-10 | $54.14 | $54.97 | $53.61 | $54.24 | $54.24 | 299,058 |
| 2024-07-09 | $54.76 | $54.96 | $53.21 | $53.75 | $53.75 | 273,523 |
| 2024-07-08 | $54.21 | $54.87 | $53.63 | $54.66 | $54.66 | 328,862 |
| 2024-07-05 | $54.05 | $54.57 | $53.24 | $53.56 | $53.56 | 221,464 |
| 2024-07-03 | $53.90 | $54.66 | $53.28 | $54.06 | $54.06 | 135,819 |
| 2024-07-02 | $52.57 | $53.70 | $52.16 | $53.66 | $53.66 | 346,743 |
| 2024-07-01 | $51.74 | $52.55 | $51.08 | $52.48 | $52.48 | 284,723 |
| 2024-06-28 | $52.24 | $52.52 | $51.76 | $51.95 | $51.95 | 885,146 |
| 2024-06-27 | $51.32 | $51.91 | $51.05 | $51.71 | $51.71 | 256,135 |
| 2024-06-26 | $50.97 | $51.55 | $50.43 | $51.02 | $51.02 | 264,949 |
| 2024-06-25 | $50.65 | $51.05 | $50.20 | $50.80 | $50.80 | 226,483 |
| 2024-06-24 | $50.51 | $51.16 | $50.17 | $50.59 | $50.59 | 216,403 |
| 2024-06-21 | $49.34 | $50.57 | $49.20 | $50.45 | $50.45 | 629,074 |
| 2024-06-20 | $52.56 | $52.65 | $49.98 | $50.04 | $50.04 | 289,577 |
| 2024-06-18 | $53.00 | $53.59 | $51.99 | $52.36 | $52.36 | 308,254 |
| 2024-06-17 | $51.79 | $53.41 | $51.70 | $53.00 | $53.00 | 305,958 |
| 2024-06-14 | $52.47 | $52.90 | $51.01 | $51.70 | $51.70 | 262,439 |
| 2024-06-13 | $52.07 | $53.10 | $51.52 | $52.98 | $52.98 | 303,542 |
| 2024-06-12 | $51.25 | $52.78 | $50.86 | $51.92 | $51.92 | 463,024 |
| 2024-06-11 | $50.00 | $50.04 | $49.32 | $49.97 | $49.97 | 317,080 |
| 2024-06-10 | $49.99 | $50.27 | $49.11 | $50.07 | $50.07 | 242,210 |
| 2024-06-07 | $50.96 | $51.93 | $50.06 | $50.22 | $50.22 | 277,073 |
| 2024-06-06 | $51.51 | $51.88 | $50.31 | $51.21 | $51.21 | 245,258 |
| 2024-06-05 | $49.90 | $52.06 | $49.90 | $51.83 | $51.83 | 340,310 |
| 2024-06-04 | $49.19 | $49.69 | $47.68 | $49.62 | $49.62 | 496,422 |
| 2024-06-03 | $50.06 | $51.08 | $48.86 | $49.39 | $49.39 | 537,372 |
| 2024-05-31 | $51.80 | $52.41 | $49.54 | $49.65 | $49.55 | 578,793 |
| 2024-05-30 | $50.77 | $52.73 | $50.60 | $51.81 | $51.71 | 341,054 |
| 2024-05-29 | $51.00 | $51.88 | $50.01 | $50.36 | $50.26 | 374,521 |
| 2024-05-28 | $51.11 | $52.15 | $50.38 | $51.76 | $51.66 | 811,078 |
| 2024-05-24 | $49.12 | $50.85 | $48.93 | $50.26 | $50.26 | 633,147 |
| 2024-05-23 | $47.99 | $48.69 | $47.51 | $48.63 | $48.63 | 440,493 |
| 2024-05-22 | $47.56 | $48.44 | $47.30 | $47.66 | $47.66 | 520,374 |
| 2024-05-21 | $47.00 | $47.55 | $46.09 | $47.46 | $47.46 | 550,139 |
| 2024-05-20 | $45.51 | $47.75 | $45.51 | $46.97 | $46.97 | 700,388 |
| 2024-05-17 | $45.25 | $46.01 | $44.95 | $45.50 | $45.50 | 357,043 |
| 2024-05-16 | $45.65 | $45.89 | $44.38 | $44.81 | $44.81 | 203,884 |
| 2024-05-15 | $43.88 | $45.83 | $43.66 | $45.65 | $45.65 | 546,175 |
| 2024-05-14 | $44.95 | $45.56 | $43.34 | $43.59 | $43.59 | 522,089 |
| 2024-05-13 | $44.66 | $45.06 | $43.94 | $44.42 | $44.42 | 368,563 |
| 2024-05-10 | $44.73 | $45.48 | $44.09 | $44.40 | $44.40 | 346,580 |
| 2024-05-09 | $44.23 | $45.97 | $44.16 | $44.63 | $44.63 | 589,147 |
| 2024-05-08 | $45.42 | $45.81 | $43.68 | $44.45 | $44.45 | 743,795 |
| 2024-05-07 | $46.00 | $46.41 | $45.00 | $45.74 | $45.74 | 617,465 |
| 2024-05-06 | $43.27 | $45.35 | $42.96 | $45.30 | $45.30 | 766,517 |
| 2024-05-03 | $42.47 | $43.55 | $41.63 | $42.47 | $42.47 | 704,346 |
| 2024-05-02 | $40.57 | $42.12 | $39.96 | $41.75 | $41.75 | 272,828 |
| 2024-05-01 | $40.69 | $41.13 | $40.14 | $40.20 | $40.20 | 308,916 |
| 2024-04-30 | $42.84 | $42.87 | $40.46 | $40.70 | $40.70 | 414,707 |
| 2024-04-29 | $44.05 | $44.57 | $43.02 | $43.12 | $43.12 | 228,137 |
| 2024-04-26 | $44.22 | $45.35 | $43.51 | $43.86 | $43.86 | 473,331 |
| 2024-04-25 | $43.44 | $43.45 | $42.50 | $43.38 | $43.38 | 348,595 |
| 2024-04-24 | $43.59 | $44.36 | $43.48 | $44.00 | $44.00 | 271,472 |
| 2024-04-23 | $41.42 | $43.37 | $41.42 | $43.32 | $43.32 | 715,447 |
| 2024-04-22 | $40.19 | $41.55 | $40.10 | $41.41 | $41.41 | 361,772 |
| 2024-04-19 | $39.53 | $40.08 | $39.00 | $40.02 | $40.02 | 708,359 |
| 2024-04-18 | $39.10 | $39.77 | $38.75 | $39.73 | $39.73 | 249,740 |
| 2024-04-17 | $39.14 | $39.41 | $38.58 | $39.01 | $39.01 | 233,598 |
| 2024-04-16 | $38.57 | $39.03 | $37.84 | $38.85 | $38.85 | 302,837 |
| 2024-04-15 | $38.98 | $39.63 | $38.71 | $38.96 | $38.96 | 281,704 |
| 2024-04-12 | $38.98 | $39.04 | $38.00 | $38.77 | $38.77 | 170,754 |
| 2024-04-11 | $39.28 | $39.53 | $38.64 | $39.12 | $39.12 | 182,310 |
| 2024-04-10 | $39.99 | $40.38 | $39.24 | $39.40 | $39.40 | 216,084 |
| 2024-04-09 | $41.36 | $41.36 | $40.06 | $40.62 | $40.62 | 343,661 |
| 2024-04-08 | $41.02 | $41.72 | $40.98 | $41.21 | $41.21 | 192,222 |
| 2024-04-05 | $40.32 | $41.79 | $40.03 | $40.82 | $40.82 | 348,219 |
| 2024-04-04 | $40.15 | $41.04 | $40.06 | $40.41 | $40.41 | 289,933 |
| 2024-04-03 | $39.18 | $40.15 | $39.18 | $39.75 | $39.75 | 301,628 |
| 2024-04-02 | $39.56 | $39.56 | $38.54 | $39.35 | $39.35 | 268,448 |
| 2024-04-01 | $39.95 | $40.65 | $39.66 | $39.72 | $39.72 | 184,100 |
| 2024-03-28 | $40.18 | $40.48 | $39.71 | $40.16 | $40.16 | 223,745 |
| 2024-03-27 | $39.72 | $40.27 | $39.66 | $40.26 | $40.26 | 223,159 |
| 2024-03-26 | $39.97 | $40.38 | $39.47 | $39.64 | $39.64 | 320,385 |
| 2024-03-25 | $39.28 | $40.21 | $39.22 | $39.75 | $39.75 | 315,415 |
| 2024-03-22 | $39.33 | $39.58 | $38.89 | $39.38 | $39.38 | 407,159 |
| 2024-03-21 | $39.21 | $40.25 | $39.21 | $39.25 | $39.25 | 433,211 |
| 2024-03-20 | $38.56 | $39.33 | $38.09 | $39.00 | $39.00 | 347,384 |
| 2024-03-19 | $38.16 | $39.13 | $37.74 | $38.78 | $38.78 | 450,119 |
| 2024-03-18 | $39.04 | $39.32 | $38.35 | $38.39 | $38.39 | 363,091 |
| 2024-03-15 | $39.48 | $39.52 | $38.62 | $39.00 | $39.00 | 536,991 |
| 2024-03-14 | $40.47 | $40.71 | $39.24 | $39.44 | $39.44 | 337,502 |
| 2024-03-13 | $40.32 | $40.82 | $39.99 | $40.38 | $40.38 | 340,161 |
| 2024-03-12 | $39.85 | $40.73 | $39.29 | $40.46 | $40.46 | 674,882 |
| 2024-03-11 | $40.68 | $40.92 | $39.50 | $39.86 | $39.86 | 377,009 |
| 2024-03-08 | $41.50 | $41.50 | $40.38 | $40.76 | $40.76 | 510,428 |
| 2024-03-07 | $41.17 | $41.26 | $40.50 | $40.89 | $40.89 | 539,650 |
| 2024-03-06 | $40.70 | $41.37 | $38.75 | $41.15 | $41.15 | 2,891,548 |
| 2024-03-05 | $44.30 | $44.69 | $43.72 | $44.06 | $44.06 | 136,849 |
| 2024-03-04 | $45.42 | $45.84 | $44.50 | $44.64 | $44.64 | 170,187 |
| 2024-03-01 | $45.20 | $45.91 | $44.74 | $45.15 | $45.15 | 310,259 |
| 2024-02-29 | $45.07 | $45.39 | $44.09 | $45.03 | $45.03 | 268,274 |
| 2024-02-28 | $44.75 | $44.75 | $44.02 | $44.44 | $44.34 | 187,092 |
| 2024-02-27 | $44.69 | $45.29 | $44.48 | $45.02 | $44.92 | 177,079 |
| 2024-02-26 | $44.79 | $45.86 | $44.59 | $44.69 | $44.69 | 174,983 |
| 2024-02-23 | $44.58 | $45.02 | $43.92 | $44.74 | $44.74 | 183,286 |
| 2024-02-22 | $44.17 | $45.35 | $44.17 | $44.32 | $44.32 | 264,988 |
| 2024-02-21 | $43.54 | $43.93 | $43.05 | $43.87 | $43.87 | 288,500 |
| 2024-02-20 | $43.31 | $44.66 | $43.23 | $43.95 | $43.95 | 348,502 |
| 2024-02-16 | $45.15 | $45.25 | $43.86 | $43.97 | $43.97 | 312,644 |
| 2024-02-15 | $45.89 | $46.12 | $44.78 | $45.12 | $45.12 | 354,551 |
| 2024-02-14 | $43.72 | $45.51 | $43.72 | $45.47 | $45.47 | 296,426 |
| 2024-02-13 | $44.72 | $45.27 | $43.08 | $43.39 | $43.39 | 289,255 |
| 2024-02-12 | $45.00 | $46.26 | $44.62 | $46.11 | $46.11 | 282,300 |
| 2024-02-09 | $45.97 | $46.21 | $44.59 | $45.00 | $45.00 | 527,143 |
| 2024-02-08 | $43.87 | $45.91 | $43.78 | $45.63 | $45.63 | 407,860 |
| 2024-02-07 | $43.80 | $44.17 | $43.25 | $43.87 | $43.87 | 464,429 |
| 2024-02-06 | $41.78 | $43.55 | $41.26 | $43.43 | $43.43 | 850,929 |
| 2024-02-05 | $40.10 | $42.83 | $38.39 | $42.55 | $42.55 | 1,567,509 |
| 2024-02-02 | $35.51 | $36.10 | $35.05 | $35.81 | $35.81 | 231,651 |
| 2024-02-01 | $34.93 | $35.69 | $34.80 | $35.67 | $35.67 | 207,651 |
| 2024-01-31 | $35.16 | $35.51 | $34.60 | $34.75 | $34.75 | 207,957 |
| 2024-01-30 | $36.05 | $36.05 | $35.18 | $35.38 | $35.38 | 131,024 |
| 2024-01-29 | $35.10 | $35.99 | $34.97 | $35.96 | $35.96 | 109,409 |
| 2024-01-26 | $35.69 | $35.90 | $35.12 | $35.21 | $35.21 | 234,895 |
| 2024-01-25 | $34.89 | $35.46 | $34.76 | $35.44 | $35.44 | 169,596 |
| 2024-01-24 | $34.99 | $35.41 | $34.52 | $34.62 | $34.62 | 256,123 |
| 2024-01-23 | $34.62 | $34.79 | $34.24 | $34.54 | $34.54 | 180,615 |
| 2024-01-22 | $34.34 | $34.78 | $34.12 | $34.32 | $34.32 | 159,726 |
| 2024-01-19 | $34.14 | $34.14 | $33.16 | $33.93 | $33.93 | 152,130 |
| 2024-01-18 | $33.23 | $33.97 | $33.10 | $33.82 | $33.82 | 141,674 |
| 2024-01-17 | $32.05 | $33.04 | $32.05 | $32.95 | $32.95 | 138,783 |
| 2024-01-16 | $32.55 | $33.06 | $31.27 | $32.54 | $32.54 | 169,260 |
| 2024-01-12 | $33.47 | $33.64 | $32.52 | $32.74 | $32.74 | 163,103 |
| 2024-01-11 | $33.20 | $33.63 | $32.65 | $33.04 | $33.04 | 197,583 |
| 2024-01-10 | $33.47 | $33.96 | $33.13 | $33.31 | $33.31 | 136,624 |
| 2024-01-09 | $32.92 | $33.94 | $32.89 | $33.45 | $33.45 | 154,627 |
| 2024-01-08 | $33.05 | $33.62 | $33.03 | $33.47 | $33.47 | 165,501 |
| 2024-01-05 | $32.09 | $32.99 | $32.07 | $32.94 | $32.94 | 272,459 |
| 2024-01-04 | $33.25 | $33.51 | $32.17 | $32.36 | $32.36 | 286,060 |
| 2024-01-03 | $33.53 | $33.62 | $33.06 | $33.23 | $33.23 | 249,146 |
| 2024-01-02 | $33.76 | $34.00 | $32.93 | $33.71 | $33.71 | 238,514 |
| 2023-12-29 | $35.05 | $35.14 | $34.24 | $34.25 | $34.25 | 264,141 |
| 2023-12-28 | $35.15 | $35.25 | $34.70 | $35.08 | $35.08 | 185,719 |
| 2023-12-27 | $35.36 | $36.07 | $35.07 | $35.14 | $35.14 | 257,477 |
| 2023-12-26 | $34.85 | $35.35 | $34.34 | $35.25 | $35.25 | 143,439 |
| 2023-12-22 | $34.33 | $35.00 | $34.22 | $34.72 | $34.72 | 186,747 |
| 2023-12-21 | $33.73 | $34.05 | $33.41 | $34.04 | $34.04 | 206,057 |
| 2023-12-20 | $33.58 | $34.48 | $33.37 | $33.37 | $33.37 | 232,133 |
| 2023-12-19 | $34.15 | $34.57 | $33.51 | $33.74 | $33.74 | 183,980 |
| 2023-12-18 | $34.36 | $34.36 | $33.72 | $33.96 | $33.96 | 235,320 |
| 2023-12-15 | $34.19 | $34.71 | $33.72 | $34.37 | $34.37 | 918,937 |
| 2023-12-14 | $33.56 | $34.50 | $33.41 | $34.00 | $34.00 | 750,948 |
| 2023-12-13 | $32.30 | $33.05 | $31.69 | $33.03 | $33.03 | 389,520 |
| 2023-12-12 | $32.65 | $32.78 | $32.26 | $32.34 | $32.34 | 249,268 |
| 2023-12-11 | $31.99 | $32.21 | $31.51 | $32.11 | $32.11 | 226,907 |
| 2023-12-08 | $31.42 | $32.37 | $31.36 | $32.11 | $32.11 | 318,553 |
| 2023-12-07 | $31.90 | $32.03 | $31.14 | $31.42 | $31.42 | 405,826 |
| 2023-12-06 | $31.99 | $32.47 | $31.73 | $31.86 | $31.86 | 423,244 |
| 2023-12-05 | $31.74 | $32.07 | $31.54 | $31.73 | $31.73 | 351,789 |
| 2023-12-04 | $31.25 | $31.98 | $31.14 | $31.77 | $31.77 | 573,903 |
| 2023-12-01 | $30.43 | $31.53 | $30.28 | $31.29 | $31.29 | 379,797 |
| 2023-11-30 | $30.27 | $30.70 | $30.04 | $30.60 | $30.60 | 432,787 |
| 2023-11-29 | $30.01 | $30.47 | $29.50 | $30.33 | $30.25 | 361,261 |
| 2023-11-28 | $29.73 | $30.21 | $29.18 | $29.21 | $29.13 | 324,977 |
| 2023-11-27 | $28.65 | $29.84 | $28.25 | $29.73 | $29.65 | 473,013 |
| 2023-11-24 | $28.61 | $29.05 | $28.61 | $28.82 | $28.74 | 224,049 |
| 2023-11-22 | $28.70 | $29.16 | $28.31 | $28.70 | $28.70 | 285,513 |
| 2023-11-21 | $28.89 | $28.99 | $28.32 | $28.60 | $28.60 | 271,298 |
| 2023-11-20 | $28.07 | $29.05 | $27.86 | $28.97 | $28.97 | 416,356 |
| 2023-11-17 | $28.14 | $28.97 | $28.01 | $28.54 | $28.54 | 381,000 |
| 2023-11-16 | $27.68 | $28.26 | $27.38 | $27.68 | $27.68 | 426,939 |
| 2023-11-15 | $27.65 | $28.36 | $27.55 | $27.97 | $27.97 | 369,807 |
| 2023-11-14 | $27.03 | $27.95 | $27.00 | $27.42 | $27.42 | 837,225 |
| 2023-11-13 | $25.50 | $26.51 | $25.26 | $26.11 | $26.11 | 568,230 |
| 2023-11-10 | $25.40 | $25.69 | $24.80 | $25.49 | $25.49 | 597,329 |
| 2023-11-09 | $25.76 | $26.59 | $25.09 | $25.17 | $25.17 | 749,593 |
| 2023-11-08 | $25.03 | $26.07 | $24.90 | $25.50 | $25.50 | 917,756 |
| 2023-11-07 | $22.97 | $25.05 | $22.73 | $25.01 | $25.01 | 1,467,602 |
| 2023-11-06 | $22.05 | $23.63 | $21.31 | $22.85 | $22.85 | 1,562,530 |
| 2023-11-03 | $18.81 | $19.14 | $18.73 | $18.80 | $18.80 | 434,412 |
| 2023-11-02 | $18.23 | $18.99 | $18.00 | $18.56 | $18.56 | 480,653 |
| 2023-11-01 | $18.40 | $18.44 | $17.76 | $18.37 | $18.37 | 404,322 |
| 2023-10-31 | $18.37 | $18.44 | $17.94 | $18.37 | $18.37 | 462,155 |
| 2023-10-30 | $19.31 | $19.31 | $18.27 | $18.40 | $18.40 | 533,288 |
| 2023-10-27 | $19.53 | $19.63 | $19.06 | $19.17 | $19.17 | 343,066 |
| 2023-10-26 | $19.54 | $19.84 | $18.99 | $19.56 | $19.56 | 479,538 |
| 2023-10-25 | $20.03 | $20.10 | $19.69 | $19.70 | $19.70 | 387,731 |
| 2023-10-24 | $19.98 | $20.21 | $19.68 | $20.16 | $20.16 | 240,881 |
| 2023-10-23 | $20.00 | $20.09 | $19.80 | $19.90 | $19.90 | 200,008 |
| 2023-10-20 | $20.31 | $20.34 | $19.89 | $20.00 | $20.00 | 223,345 |
| 2023-10-19 | $20.44 | $20.46 | $20.16 | $20.28 | $20.28 | 193,095 |
| 2023-10-18 | $20.67 | $20.85 | $20.39 | $20.43 | $20.43 | 182,981 |
| 2023-10-17 | $20.70 | $20.93 | $20.63 | $20.77 | $20.77 | 254,514 |
| 2023-10-16 | $20.43 | $21.05 | $20.43 | $20.74 | $20.74 | 377,143 |
| 2023-10-13 | $20.80 | $20.81 | $20.22 | $20.37 | $20.37 | 231,499 |
| 2023-10-12 | $20.78 | $20.78 | $20.47 | $20.68 | $20.68 | 283,341 |
| 2023-10-11 | $21.54 | $21.70 | $20.73 | $20.77 | $20.77 | 229,957 |
| 2023-10-10 | $21.50 | $21.89 | $21.44 | $21.52 | $21.52 | 253,795 |
| 2023-10-09 | $21.72 | $22.00 | $21.37 | $21.60 | $21.60 | 171,011 |
| 2023-10-06 | $21.60 | $22.12 | $21.38 | $21.92 | $21.92 | 251,451 |
| 2023-10-05 | $22.45 | $22.51 | $21.71 | $21.75 | $21.75 | 269,348 |
| 2023-10-04 | $22.16 | $22.58 | $21.96 | $22.51 | $22.51 | 217,267 |
| 2023-10-03 | $21.85 | $22.25 | $21.70 | $22.15 | $22.15 | 201,203 |
| 2023-10-02 | $22.16 | $22.25 | $21.88 | $22.12 | $22.12 | 278,481 |
| 2023-09-29 | $22.62 | $22.62 | $22.04 | $22.25 | $22.25 | 377,553 |
| 2023-09-28 | $22.07 | $22.58 | $21.99 | $22.37 | $22.37 | 226,763 |
| 2023-09-27 | $21.76 | $22.42 | $21.58 | $22.11 | $22.11 | 276,331 |
| 2023-09-26 | $22.65 | $22.85 | $21.55 | $21.66 | $21.66 | 402,258 |
| 2023-09-25 | $22.94 | $23.31 | $22.86 | $22.89 | $22.89 | 308,496 |
| 2023-09-22 | $23.03 | $23.49 | $23.01 | $23.06 | $23.06 | 341,932 |
| 2023-09-21 | $22.65 | $23.15 | $22.50 | $23.00 | $23.00 | 354,352 |
| 2023-09-20 | $22.87 | $23.20 | $22.52 | $22.84 | $22.84 | 451,531 |
| 2023-09-19 | $23.16 | $23.49 | $22.56 | $22.65 | $22.65 | 387,926 |
| 2023-09-18 | $23.36 | $23.50 | $23.06 | $23.25 | $23.25 | 353,040 |
| 2023-09-15 | $24.11 | $24.36 | $23.44 | $23.45 | $23.45 | 564,976 |
| 2023-09-14 | $23.99 | $24.24 | $23.79 | $23.88 | $23.88 | 349,020 |
| 2023-09-13 | $23.94 | $24.30 | $23.71 | $23.97 | $23.97 | 378,278 |
| 2023-09-12 | $24.19 | $24.38 | $23.86 | $24.02 | $24.02 | 304,558 |
| 2023-09-11 | $23.56 | $24.43 | $23.51 | $24.27 | $24.27 | 580,231 |
| 2023-09-08 | $23.50 | $23.69 | $23.25 | $23.49 | $23.49 | 312,568 |
| 2023-09-07 | $23.70 | $24.00 | $23.28 | $23.49 | $23.49 | 380,194 |
| 2023-09-06 | $24.15 | $24.49 | $23.96 | $24.02 | $24.02 | 313,679 |
| 2023-09-05 | $25.07 | $25.13 | $24.09 | $24.26 | $24.26 | 652,397 |
| 2023-09-01 | $24.76 | $24.98 | $23.97 | $24.19 | $24.19 | 525,265 |
| 2023-08-31 | $24.55 | $25.30 | $24.23 | $24.78 | $24.78 | 991,576 |
| 2023-08-30 | $24.72 | $25.43 | $24.67 | $24.80 | $24.72 | 1,321,869 |
| 2023-08-29 | $24.00 | $25.11 | $22.90 | $24.50 | $24.42 | 1,623,681 |
| 2023-08-28 | $22.59 | $23.20 | $22.21 | $22.78 | $22.71 | 649,936 |
| 2023-08-25 | $22.77 | $23.10 | $22.21 | $22.69 | $22.62 | 884,213 |
| 2023-08-24 | $23.84 | $23.86 | $22.46 | $22.68 | $22.61 | 1,096,673 |
| 2023-08-23 | $23.40 | $24.31 | $23.05 | $23.55 | $23.47 | 1,116,194 |
| 2023-08-22 | $21.55 | $23.77 | $21.49 | $23.24 | $23.17 | 3,242,609 |
| 2023-08-21 | $22.53 | $23.69 | $20.02 | $21.11 | $21.04 | 16,185,535 |
| 2023-08-18 | $37.68 | $39.01 | $37.40 | $38.41 | $38.41 | 899,256 |
| 2023-08-17 | $38.51 | $38.63 | $37.26 | $38.20 | $38.20 | 579,484 |
| 2023-08-16 | $38.19 | $38.85 | $37.82 | $38.40 | $38.40 | 258,473 |
| 2023-08-15 | $38.17 | $38.61 | $37.34 | $38.25 | $38.25 | 263,473 |
| 2023-08-14 | $38.29 | $38.36 | $37.48 | $38.32 | $38.32 | 256,340 |
| 2023-08-11 | $36.79 | $38.41 | $36.68 | $38.27 | $38.27 | 365,292 |
| 2023-08-10 | $36.55 | $37.18 | $36.10 | $36.85 | $36.85 | 188,518 |
| 2023-08-09 | $36.26 | $36.64 | $35.62 | $36.49 | $36.49 | 231,042 |
| 2023-08-08 | $36.37 | $36.86 | $35.65 | $36.36 | $36.36 | 211,345 |
| 2023-08-07 | $37.66 | $37.66 | $36.30 | $36.70 | $36.70 | 257,100 |
| 2023-08-04 | $36.54 | $36.66 | $35.26 | $35.48 | $35.48 | 217,320 |
| 2023-08-03 | $36.17 | $36.75 | $35.66 | $36.50 | $36.50 | 166,150 |
| 2023-08-02 | $36.88 | $36.88 | $35.72 | $36.49 | $36.49 | 176,455 |
| 2023-08-01 | $37.22 | $37.34 | $36.69 | $37.34 | $37.34 | 168,514 |
| 2023-07-31 | $36.37 | $37.53 | $36.37 | $37.48 | $37.48 | 240,693 |
| 2023-07-28 | $36.11 | $36.63 | $35.95 | $36.40 | $36.40 | 154,597 |
| 2023-07-27 | $36.91 | $36.93 | $35.89 | $36.05 | $36.05 | 188,878 |
| 2023-07-26 | $36.39 | $36.87 | $36.38 | $36.51 | $36.51 | 149,073 |
| 2023-07-25 | $35.99 | $36.64 | $35.86 | $36.39 | $36.39 | 205,191 |
| 2023-07-24 | $36.67 | $37.08 | $35.51 | $35.91 | $35.91 | 180,520 |
| 2023-07-21 | $37.40 | $37.74 | $36.27 | $36.47 | $36.47 | 229,872 |
| 2023-07-20 | $37.05 | $38.20 | $36.77 | $37.06 | $37.06 | 492,495 |
| 2023-07-19 | $37.43 | $37.46 | $36.35 | $37.10 | $37.10 | 300,121 |
| 2023-07-18 | $36.94 | $37.44 | $36.28 | $37.26 | $37.26 | 275,711 |
| 2023-07-17 | $36.14 | $37.51 | $36.14 | $36.97 | $36.97 | 348,811 |
| 2023-07-14 | $35.36 | $36.63 | $35.36 | $36.11 | $36.11 | 472,115 |
| 2023-07-13 | $33.98 | $35.42 | $33.95 | $35.25 | $35.25 | 282,160 |
| 2023-07-12 | $34.39 | $34.61 | $33.61 | $33.93 | $33.93 | 223,027 |
| 2023-07-11 | $34.14 | $34.39 | $33.60 | $34.04 | $34.04 | 379,894 |
| 2023-07-10 | $33.54 | $34.31 | $33.49 | $33.98 | $33.98 | 376,317 |
| 2023-07-07 | $33.78 | $34.43 | $33.56 | $33.58 | $33.58 | 365,283 |
| 2023-07-06 | $34.09 | $34.09 | $33.31 | $33.86 | $33.86 | 246,752 |
| 2023-07-05 | $34.00 | $35.02 | $33.27 | $34.50 | $34.50 | 599,849 |
| 2023-07-03 | $34.55 | $34.80 | $33.92 | $34.27 | $34.27 | 338,523 |
| 2023-06-30 | $35.86 | $36.45 | $34.49 | $34.65 | $34.65 | 529,960 |
| 2023-06-29 | $34.91 | $36.48 | $34.89 | $35.70 | $35.70 | 274,627 |
| 2023-06-28 | $35.10 | $35.67 | $34.70 | $34.86 | $34.86 | 309,202 |
| 2023-06-27 | $35.57 | $35.60 | $34.75 | $35.23 | $35.23 | 332,947 |
| 2023-06-26 | $35.45 | $36.33 | $34.86 | $35.31 | $35.31 | 301,976 |
| 2023-06-23 | $36.00 | $36.38 | $35.35 | $35.45 | $35.45 | 595,784 |
| 2023-06-22 | $36.23 | $36.86 | $36.00 | $36.20 | $36.20 | 330,018 |
| 2023-06-21 | $37.00 | $37.37 | $36.27 | $36.30 | $36.30 | 291,179 |
| 2023-06-20 | $36.22 | $37.01 | $35.47 | $37.00 | $37.00 | 589,976 |
| 2023-06-16 | $38.50 | $38.50 | $36.17 | $36.27 | $36.27 | 402,837 |
| 2023-06-15 | $38.37 | $38.68 | $37.71 | $38.13 | $38.13 | 210,874 |
| 2023-06-14 | $39.82 | $39.82 | $37.80 | $38.59 | $38.59 | 387,176 |
| 2023-06-13 | $40.51 | $41.25 | $39.74 | $40.01 | $40.01 | 391,207 |
| 2023-06-12 | $39.23 | $40.36 | $38.21 | $40.23 | $40.23 | 665,369 |
| 2023-06-09 | $38.21 | $38.56 | $37.90 | $37.97 | $37.97 | 279,806 |
| 2023-06-08 | $38.02 | $38.45 | $37.53 | $38.11 | $38.11 | 252,436 |
| 2023-06-07 | $38.41 | $38.83 | $37.79 | $38.11 | $38.11 | 308,359 |
| 2023-06-06 | $37.55 | $38.46 | $37.38 | $37.97 | $37.97 | 300,924 |
| 2023-06-05 | $36.46 | $37.43 | $36.28 | $37.42 | $37.42 | 273,118 |
| 2023-06-02 | $37.22 | $37.42 | $36.17 | $36.46 | $36.46 | 361,632 |
| 2023-06-01 | $37.12 | $37.80 | $36.25 | $36.92 | $36.92 | 413,646 |
| 2023-05-31 | $37.55 | $37.88 | $36.53 | $37.19 | $37.19 | 882,411 |
| 2023-05-30 | $38.15 | $39.54 | $37.69 | $37.75 | $37.75 | 379,302 |
| 2023-05-26 | $36.22 | $37.88 | $36.12 | $37.78 | $37.78 | 291,823 |
| 2023-05-25 | $37.35 | $37.80 | $36.25 | $36.27 | $36.27 | 324,706 |
| 2023-05-24 | $37.28 | $37.36 | $36.34 | $36.88 | $36.88 | 544,030 |
| 2023-05-23 | $38.38 | $38.70 | $37.02 | $37.44 | $37.44 | 674,694 |
| 2023-05-22 | $35.41 | $39.10 | $35.35 | $38.69 | $38.69 | 734,020 |
| 2023-05-19 | $35.58 | $35.86 | $35.15 | $35.38 | $35.38 | 302,545 |
| 2023-05-18 | $34.18 | $35.72 | $34.00 | $35.03 | $34.97 | 539,245 |
| 2023-05-17 | $34.64 | $35.06 | $33.53 | $34.20 | $34.14 | 659,047 |
| 2023-05-16 | $34.31 | $35.00 | $34.12 | $34.58 | $34.52 | 471,545 |
| 2023-05-15 | $33.63 | $34.92 | $33.50 | $34.60 | $34.60 | 448,490 |
| 2023-05-12 | $33.80 | $34.13 | $33.07 | $33.63 | $33.63 | 243,149 |
| 2023-05-11 | $33.40 | $34.02 | $32.81 | $33.61 | $33.61 | 416,313 |
| 2023-05-10 | $33.59 | $33.92 | $32.93 | $33.18 | $33.18 | 338,705 |
| 2023-05-09 | $33.88 | $34.41 | $33.04 | $33.10 | $33.10 | 681,331 |
| 2023-05-08 | $31.37 | $34.12 | $30.95 | $33.85 | $33.85 | 1,618,215 |
| 2023-05-05 | $27.22 | $27.48 | $26.78 | $27.38 | $27.38 | 773,135 |
| 2023-05-04 | $28.00 | $28.10 | $26.74 | $26.77 | $26.77 | 967,824 |
| 2023-05-03 | $29.22 | $29.95 | $28.25 | $28.25 | $28.25 | 633,241 |
| 2023-05-02 | $31.95 | $31.95 | $28.77 | $29.11 | $29.11 | 1,260,115 |
| 2023-05-01 | $30.88 | $32.01 | $30.68 | $31.99 | $31.99 | 528,360 |
| 2023-04-28 | $31.15 | $31.24 | $30.06 | $31.00 | $31.00 | 431,757 |
| 2023-04-27 | $30.86 | $31.22 | $30.42 | $30.99 | $30.99 | 468,168 |
| 2023-04-26 | $33.23 | $33.48 | $30.25 | $30.72 | $30.72 | 741,050 |
| 2023-04-25 | $34.24 | $34.47 | $32.74 | $33.14 | $33.14 | 402,258 |
| 2023-04-24 | $34.50 | $35.39 | $33.96 | $34.47 | $34.47 | 298,367 |
| 2023-04-21 | $33.94 | $34.88 | $33.88 | $34.66 | $34.66 | 363,521 |
| 2023-04-20 | $33.87 | $34.76 | $33.75 | $34.01 | $34.01 | 272,230 |
| 2023-04-19 | $34.01 | $34.07 | $33.43 | $34.03 | $34.03 | 197,529 |
| 2023-04-18 | $33.87 | $34.12 | $33.54 | $34.08 | $34.08 | 236,651 |
| 2023-04-17 | $33.50 | $33.82 | $33.22 | $33.70 | $33.70 | 183,726 |
| 2023-04-14 | $33.52 | $34.25 | $32.91 | $33.40 | $33.40 | 351,728 |
| 2023-04-13 | $34.37 | $34.63 | $33.52 | $33.57 | $33.57 | 279,730 |
| 2023-04-12 | $33.92 | $34.46 | $33.84 | $34.23 | $34.23 | 265,679 |
| 2023-04-11 | $33.93 | $34.32 | $33.35 | $33.51 | $33.51 | 346,727 |
| 2023-04-10 | $33.54 | $34.26 | $33.37 | $33.98 | $33.98 | 551,296 |
| 2023-04-06 | $35.16 | $35.16 | $33.66 | $33.69 | $33.69 | 605,846 |
| 2023-04-05 | $36.99 | $36.99 | $34.85 | $34.85 | $34.85 | 603,103 |
| 2023-04-04 | $37.18 | $37.40 | $36.66 | $36.72 | $36.72 | 407,138 |
| 2023-04-03 | $37.60 | $37.79 | $36.55 | $36.97 | $36.97 | 476,198 |
| 2023-03-31 | $37.18 | $37.79 | $37.18 | $37.58 | $37.58 | 719,085 |
| 2023-03-30 | $37.27 | $37.35 | $36.73 | $37.07 | $37.07 | 652,144 |
| 2023-03-29 | $37.97 | $37.97 | $36.94 | $37.13 | $37.13 | 575,579 |
| 2023-03-28 | $38.20 | $38.73 | $37.57 | $37.71 | $37.71 | 351,838 |
| 2023-03-27 | $38.18 | $39.22 | $37.71 | $38.34 | $38.34 | 601,624 |
| 2023-03-24 | $37.04 | $38.63 | $36.55 | $37.81 | $37.81 | 792,415 |
| 2023-03-23 | $36.34 | $37.49 | $36.05 | $37.42 | $37.42 | 821,876 |
| 2023-03-22 | $35.12 | $36.46 | $34.88 | $35.99 | $35.99 | 518,522 |
| 2023-03-21 | $34.58 | $35.35 | $34.58 | $35.12 | $35.12 | 760,623 |
| 2023-03-20 | $33.57 | $34.05 | $33.30 | $34.00 | $34.00 | 423,654 |
| 2023-03-17 | $34.39 | $34.81 | $32.60 | $33.54 | $33.54 | 1,178,628 |
| 2023-03-16 | $31.89 | $34.38 | $31.89 | $34.38 | $34.38 | 517,433 |
| 2023-03-15 | $30.76 | $32.39 | $30.47 | $32.37 | $32.37 | 525,282 |
| 2023-03-14 | $31.13 | $31.57 | $30.70 | $31.47 | $31.47 | 340,828 |
| 2023-03-13 | $29.99 | $30.74 | $29.61 | $30.37 | $30.37 | 346,686 |
| 2023-03-10 | $32.51 | $32.51 | $29.84 | $30.39 | $30.39 | 510,417 |
| 2023-03-09 | $33.87 | $33.92 | $32.37 | $32.51 | $32.51 | 264,365 |
| 2023-03-08 | $33.80 | $34.73 | $33.12 | $33.87 | $33.87 | 464,797 |
| 2023-03-07 | $32.50 | $33.49 | $32.41 | $33.02 | $33.02 | 313,764 |
| 2023-03-06 | $33.27 | $33.27 | $32.40 | $32.46 | $32.46 | 451,556 |
| 2023-03-03 | $32.66 | $32.83 | $32.13 | $32.74 | $32.74 | 349,927 |
| 2023-03-02 | $31.90 | $32.28 | $30.67 | $32.25 | $32.25 | 421,995 |
| 2023-03-01 | $31.76 | $32.64 | $31.45 | $31.81 | $31.81 | 276,089 |
| 2023-02-28 | $31.67 | $32.02 | $31.55 | $31.60 | $31.60 | 545,369 |
| 2023-02-27 | $31.99 | $32.24 | $31.43 | $31.67 | $31.67 | 277,507 |
| 2023-02-24 | $31.48 | $32.04 | $31.05 | $31.69 | $31.69 | 260,940 |
| 2023-02-23 | $32.13 | $32.27 | $31.52 | $31.81 | $31.81 | 343,870 |
| 2023-02-22 | $31.64 | $32.00 | $31.34 | $31.86 | $31.86 | 359,336 |
| 2023-02-21 | $32.58 | $32.97 | $31.52 | $31.68 | $31.68 | 249,082 |
| 2023-02-17 | $32.95 | $33.32 | $32.66 | $32.70 | $32.70 | 235,932 |
| 2023-02-16 | $32.38 | $33.05 | $32.19 | $32.87 | $32.87 | 383,419 |
| 2023-02-15 | $32.08 | $33.06 | $31.75 | $32.78 | $32.78 | 371,320 |
| 2023-02-14 | $33.50 | $33.72 | $32.08 | $32.12 | $32.12 | 478,649 |
| 2023-02-13 | $32.17 | $33.66 | $31.55 | $33.42 | $33.42 | 785,616 |
| 2023-02-10 | $31.61 | $32.25 | $31.51 | $31.65 | $31.65 | 280,639 |
| 2023-02-09 | $32.94 | $34.15 | $31.31 | $31.61 | $31.61 | 1,144,090 |
| 2023-02-08 | $35.88 | $35.91 | $33.90 | $34.24 | $34.24 | 342,840 |
| 2023-02-07 | $35.40 | $35.68 | $33.98 | $35.58 | $35.58 | 400,141 |
| 2023-02-06 | $32.00 | $36.78 | $31.87 | $34.37 | $34.37 | 1,523,462 |
| 2023-02-03 | $31.15 | $31.20 | $30.37 | $31.14 | $31.14 | 299,725 |
| 2023-02-02 | $29.65 | $30.93 | $29.65 | $30.71 | $30.71 | 186,212 |
| 2023-02-01 | $29.29 | $29.64 | $28.62 | $29.58 | $29.58 | 170,305 |
| 2023-01-31 | $28.70 | $29.39 | $28.46 | $28.97 | $28.97 | 237,169 |
| 2023-01-30 | $29.06 | $29.46 | $28.67 | $28.74 | $28.74 | 132,505 |
| 2023-01-27 | $29.42 | $29.42 | $28.62 | $29.26 | $29.26 | 104,406 |
| 2023-01-26 | $30.66 | $30.88 | $29.34 | $29.51 | $29.51 | 154,557 |
| 2023-01-25 | $29.87 | $30.40 | $29.46 | $30.34 | $30.34 | 188,780 |
| 2023-01-24 | $30.40 | $30.44 | $29.58 | $29.97 | $29.97 | 102,547 |
| 2023-01-23 | $30.07 | $30.60 | $29.61 | $30.39 | $30.39 | 240,129 |
| 2023-01-20 | $29.56 | $29.98 | $29.16 | $29.84 | $29.84 | 103,931 |
| 2023-01-19 | $28.73 | $29.43 | $28.53 | $29.22 | $29.22 | 109,974 |
| 2023-01-18 | $31.11 | $31.48 | $28.32 | $28.78 | $28.78 | 261,360 |
| 2023-01-17 | $29.62 | $30.93 | $29.27 | $30.91 | $30.91 | 236,027 |
| 2023-01-13 | $28.55 | $29.56 | $28.16 | $29.45 | $29.45 | 154,213 |
| 2023-01-12 | $28.00 | $28.89 | $27.39 | $28.83 | $28.83 | 169,106 |
| 2023-01-11 | $27.48 | $28.62 | $27.35 | $27.98 | $27.98 | 259,670 |
| 2023-01-10 | $27.28 | $27.79 | $27.02 | $27.30 | $27.30 | 128,109 |
| 2023-01-09 | $26.89 | $27.63 | $26.89 | $27.41 | $27.41 | 103,311 |
| 2023-01-06 | $26.27 | $26.72 | $26.13 | $26.66 | $26.66 | 81,071 |
| 2023-01-05 | $26.05 | $26.36 | $25.78 | $26.00 | $26.00 | 75,446 |
| 2023-01-04 | $27.28 | $27.51 | $26.13 | $26.23 | $26.23 | 136,598 |
| 2023-01-03 | $27.63 | $28.04 | $27.02 | $27.09 | $27.09 | 133,059 |
| 2022-12-30 | $27.10 | $27.56 | $26.87 | $27.48 | $27.48 | 184,781 |
| 2022-12-29 | $26.46 | $27.31 | $26.33 | $27.29 | $27.29 | 152,313 |
| 2022-12-28 | $26.91 | $27.33 | $26.24 | $26.29 | $26.29 | 139,671 |
| 2022-12-27 | $26.46 | $27.17 | $25.70 | $26.99 | $26.99 | 183,728 |
| 2022-12-23 | $26.82 | $26.82 | $26.20 | $26.39 | $26.39 | 135,941 |
| 2022-12-22 | $26.27 | $26.90 | $26.01 | $26.82 | $26.82 | 277,911 |
| 2022-12-21 | $26.13 | $26.57 | $26.11 | $26.50 | $26.50 | 110,903 |
| 2022-12-20 | $25.88 | $26.16 | $25.45 | $26.06 | $26.06 | 215,911 |
| 2022-12-19 | $26.89 | $27.12 | $25.81 | $26.07 | $26.07 | 226,785 |
| 2022-12-16 | $26.51 | $27.05 | $26.31 | $26.96 | $26.96 | 309,084 |
| 2022-12-15 | $26.84 | $26.98 | $26.38 | $26.63 | $26.63 | 195,175 |
| 2022-12-14 | $26.87 | $27.43 | $26.61 | $27.27 | $27.27 | 213,590 |
| 2022-12-13 | $26.98 | $27.41 | $26.45 | $27.02 | $27.02 | 140,896 |
| 2022-12-12 | $26.18 | $26.50 | $26.02 | $26.35 | $26.35 | 176,811 |
| 2022-12-09 | $26.53 | $26.79 | $26.06 | $26.23 | $26.23 | 186,702 |
| 2022-12-08 | $26.21 | $26.65 | $26.01 | $26.64 | $26.64 | 190,141 |
| 2022-12-07 | $25.86 | $26.16 | $25.27 | $25.92 | $25.92 | 206,224 |
| 2022-12-06 | $26.00 | $26.28 | $25.69 | $25.86 | $25.86 | 217,797 |
| 2022-12-05 | $26.52 | $26.92 | $25.82 | $26.07 | $26.07 | 138,129 |
| 2022-12-02 | $26.33 | $27.04 | $26.22 | $26.66 | $26.66 | 211,037 |
| 2022-12-01 | $26.37 | $26.66 | $25.66 | $26.58 | $26.58 | 147,486 |
| 2022-11-30 | $25.85 | $26.46 | $25.75 | $26.38 | $26.38 | 336,783 |
| 2022-11-29 | $25.72 | $26.05 | $25.39 | $25.87 | $25.87 | 199,689 |
| 2022-11-28 | $26.18 | $26.56 | $25.65 | $25.78 | $25.78 | 182,438 |
| 2022-11-25 | $25.97 | $26.50 | $25.83 | $26.45 | $26.45 | 92,905 |
| 2022-11-23 | $25.68 | $26.65 | $25.55 | $26.22 | $26.22 | 127,036 |
| 2022-11-22 | $26.50 | $26.50 | $25.62 | $25.68 | $25.68 | 147,929 |
| 2022-11-21 | $26.00 | $26.69 | $25.18 | $26.40 | $26.40 | 252,555 |
| 2022-11-18 | $25.66 | $26.03 | $25.55 | $26.00 | $26.00 | 275,296 |
| 2022-11-17 | $26.59 | $26.83 | $24.72 | $25.12 | $25.12 | 390,425 |
| 2022-11-16 | $28.07 | $28.07 | $26.91 | $27.25 | $27.25 | 268,948 |
| 2022-11-15 | $28.25 | $28.77 | $27.92 | $28.17 | $28.17 | 163,650 |
| 2022-11-14 | $27.71 | $28.19 | $27.34 | $27.81 | $27.81 | 132,472 |
| 2022-11-11 | $27.98 | $28.61 | $27.70 | $27.90 | $27.90 | 264,856 |
| 2022-11-10 | $27.23 | $28.05 | $27.00 | $27.94 | $27.94 | 230,941 |
| 2022-11-09 | $26.81 | $27.19 | $25.93 | $26.32 | $26.32 | 163,170 |
| 2022-11-08 | $28.70 | $28.70 | $26.89 | $26.89 | $26.89 | 315,664 |
| 2022-11-07 | $25.00 | $28.77 | $25.00 | $28.20 | $28.20 | 682,455 |
| 2022-11-04 | $25.43 | $25.66 | $24.24 | $24.69 | $24.69 | 361,365 |
| 2022-11-03 | $26.70 | $26.70 | $25.70 | $25.73 | $25.73 | 217,964 |
| 2022-11-02 | $27.40 | $27.68 | $26.89 | $26.91 | $26.91 | 204,967 |
| 2022-11-01 | $28.58 | $28.58 | $27.33 | $27.39 | $27.39 | 188,617 |
| 2022-10-31 | $29.13 | $29.13 | $27.96 | $28.42 | $28.42 | 251,041 |
| 2022-10-28 | $28.00 | $29.23 | $27.95 | $28.76 | $28.76 | 494,127 |
| 2022-10-27 | $27.64 | $27.99 | $27.01 | $27.77 | $27.77 | 192,687 |
| 2022-10-26 | $27.33 | $27.57 | $26.68 | $27.49 | $27.49 | 185,833 |
| 2022-10-25 | $26.95 | $27.57 | $26.88 | $27.26 | $27.26 | 291,827 |
| 2022-10-24 | $27.09 | $27.37 | $26.61 | $26.91 | $26.91 | 152,045 |
| 2022-10-21 | $27.17 | $27.41 | $26.70 | $26.95 | $26.95 | 199,480 |
| 2022-10-20 | $27.31 | $27.53 | $26.80 | $26.91 | $26.91 | 212,848 |
| 2022-10-19 | $27.40 | $28.16 | $27.10 | $27.37 | $27.37 | 202,152 |
| 2022-10-18 | $27.84 | $28.81 | $26.96 | $27.44 | $27.44 | 285,999 |
| 2022-10-17 | $27.33 | $27.71 | $27.31 | $27.53 | $27.53 | 199,629 |
| 2022-10-14 | $28.56 | $28.74 | $26.81 | $27.03 | $27.03 | 236,711 |
| 2022-10-13 | $26.85 | $28.44 | $26.58 | $28.40 | $28.40 | 253,149 |
| 2022-10-12 | $27.59 | $27.64 | $27.33 | $27.38 | $27.38 | 120,385 |
| 2022-10-11 | $26.70 | $27.49 | $26.36 | $27.44 | $27.44 | 219,640 |
| 2022-10-10 | $27.65 | $27.65 | $26.57 | $26.77 | $26.77 | 250,784 |
| 2022-10-07 | $28.44 | $28.44 | $27.45 | $27.59 | $27.59 | 143,752 |
| 2022-10-06 | $28.05 | $28.81 | $27.80 | $28.55 | $28.55 | 126,013 |
| 2022-10-05 | $28.63 | $28.86 | $28.04 | $28.09 | $28.09 | 159,732 |
| 2022-10-04 | $29.54 | $30.20 | $28.56 | $28.91 | $28.91 | 313,098 |
| 2022-10-03 | $29.23 | $29.33 | $28.81 | $29.09 | $29.09 | 170,785 |
| 2022-09-30 | $29.30 | $29.73 | $29.05 | $29.08 | $29.08 | 286,811 |
| 2022-09-29 | $29.77 | $29.92 | $28.70 | $29.38 | $29.38 | 153,539 |
| 2022-09-28 | $29.24 | $30.15 | $29.08 | $29.85 | $29.85 | 214,467 |
| 2022-09-27 | $29.08 | $29.47 | $28.61 | $29.18 | $29.18 | 173,077 |
| 2022-09-26 | $28.75 | $29.62 | $28.75 | $28.92 | $28.92 | 249,162 |
| 2022-09-23 | $30.10 | $30.29 | $28.65 | $28.99 | $28.99 | 330,746 |
| 2022-09-22 | $30.10 | $30.48 | $29.72 | $30.38 | $30.38 | 202,669 |
| 2022-09-21 | $30.74 | $30.97 | $29.71 | $29.88 | $29.88 | 184,297 |
| 2022-09-20 | $30.27 | $30.44 | $29.99 | $30.36 | $30.36 | 133,547 |
| 2022-09-19 | $30.20 | $30.47 | $29.51 | $30.37 | $30.37 | 172,114 |
| 2022-09-16 | $29.85 | $30.56 | $29.43 | $30.40 | $30.40 | 346,182 |
| 2022-09-15 | $29.23 | $30.15 | $29.09 | $30.10 | $30.10 | 217,997 |
| 2022-09-14 | $29.35 | $29.69 | $29.05 | $29.23 | $29.23 | 169,567 |
| 2022-09-13 | $29.03 | $29.33 | $28.56 | $29.28 | $29.28 | 226,609 |
| 2022-09-12 | $31.28 | $31.30 | $29.23 | $29.34 | $29.34 | 230,154 |
| 2022-09-09 | $30.96 | $31.25 | $30.51 | $31.03 | $31.03 | 226,132 |
| 2022-09-08 | $30.00 | $30.89 | $29.80 | $30.65 | $30.65 | 229,762 |
| 2022-09-07 | $28.95 | $30.13 | $28.74 | $30.07 | $30.07 | 338,466 |
| 2022-09-06 | $29.15 | $29.57 | $28.69 | $28.97 | $28.97 | 173,026 |
| 2022-09-02 | $29.06 | $29.39 | $28.47 | $29.00 | $29.00 | 164,909 |
| 2022-09-01 | $29.49 | $29.55 | $27.96 | $28.86 | $28.86 | 240,895 |
| 2022-08-31 | $29.55 | $29.98 | $28.60 | $29.66 | $29.66 | 1,068,130 |
| 2022-08-30 | $29.15 | $30.04 | $28.49 | $29.61 | $29.61 | 366,427 |
| 2022-08-29 | $27.23 | $28.86 | $26.75 | $28.46 | $28.46 | 532,445 |
| 2022-08-26 | $26.90 | $26.94 | $25.15 | $25.46 | $25.46 | 115,846 |
| 2022-08-25 | $26.41 | $26.97 | $26.26 | $26.94 | $26.94 | 114,273 |
| 2022-08-24 | $26.24 | $26.46 | $26.03 | $26.10 | $26.10 | 55,342 |
| 2022-08-23 | $26.52 | $26.94 | $26.06 | $26.35 | $26.35 | 93,130 |
| 2022-08-22 | $27.00 | $27.66 | $26.52 | $26.56 | $26.56 | 107,074 |
| 2022-08-19 | $26.91 | $27.24 | $26.79 | $27.22 | $27.22 | 65,040 |
| 2022-08-18 | $26.07 | $27.26 | $25.97 | $27.06 | $27.06 | 74,090 |
| 2022-08-17 | $26.30 | $26.40 | $25.79 | $26.24 | $26.24 | 53,178 |
| 2022-08-16 | $26.45 | $26.96 | $26.16 | $26.40 | $26.40 | 94,948 |
| 2022-08-15 | $26.11 | $26.68 | $25.87 | $26.58 | $26.58 | 82,589 |
| 2022-08-12 | $25.39 | $26.56 | $25.03 | $26.41 | $26.41 | 143,066 |
| 2022-08-11 | $25.37 | $25.54 | $25.20 | $25.32 | $25.32 | 102,013 |
| 2022-08-10 | $25.06 | $25.56 | $24.92 | $25.28 | $25.28 | 194,769 |
| 2022-08-09 | $25.49 | $25.54 | $24.53 | $24.59 | $24.59 | 132,494 |
| 2022-08-08 | $26.31 | $26.31 | $25.49 | $25.50 | $25.50 | 154,775 |
| 2022-08-05 | $25.86 | $26.22 | $25.49 | $26.09 | $26.09 | 147,397 |
| 2022-08-04 | $26.25 | $26.35 | $25.87 | $26.10 | $26.10 | 149,655 |
| 2022-08-03 | $25.89 | $26.30 | $25.76 | $26.24 | $26.24 | 178,077 |
| 2022-08-02 | $26.41 | $26.89 | $25.75 | $25.78 | $25.78 | 138,992 |
| 2022-08-01 | $25.71 | $26.89 | $25.66 | $26.41 | $26.41 | 207,726 |
| 2022-07-29 | $25.69 | $26.24 | $25.47 | $25.66 | $25.66 | 124,597 |
| 2022-07-28 | $25.64 | $26.17 | $25.44 | $25.69 | $25.69 | 129,792 |
| 2022-07-27 | $25.21 | $25.75 | $25.21 | $25.49 | $25.49 | 95,090 |
| 2022-07-26 | $24.66 | $25.11 | $24.48 | $25.09 | $25.09 | 108,810 |
| 2022-07-25 | $25.11 | $25.11 | $24.64 | $24.67 | $24.67 | 146,459 |
| 2022-07-22 | $26.31 | $26.68 | $24.86 | $24.98 | $24.98 | 200,139 |
| 2022-07-21 | $24.75 | $26.11 | $24.24 | $26.08 | $26.08 | 241,741 |
| 2022-07-20 | $24.93 | $25.62 | $24.74 | $24.89 | $24.89 | 311,228 |
| 2022-07-19 | $24.06 | $24.95 | $24.06 | $24.93 | $24.93 | 190,077 |
| 2022-07-18 | $24.59 | $24.65 | $23.59 | $23.85 | $23.85 | 130,504 |
| 2022-07-15 | $23.66 | $24.36 | $23.36 | $24.27 | $24.27 | 144,936 |
| 2022-07-14 | $23.25 | $23.32 | $22.65 | $23.20 | $23.20 | 97,665 |
| 2022-07-13 | $22.98 | $24.04 | $22.98 | $23.52 | $23.52 | 82,852 |
| 2022-07-12 | $23.45 | $23.62 | $22.84 | $23.24 | $23.24 | 140,804 |
| 2022-07-11 | $23.65 | $24.43 | $23.24 | $23.46 | $23.46 | 274,948 |
| 2022-07-08 | $21.83 | $22.49 | $21.80 | $22.45 | $22.45 | 84,947 |
| 2022-07-07 | $21.46 | $22.12 | $21.25 | $22.03 | $22.03 | 216,607 |
| 2022-07-06 | $20.72 | $21.37 | $20.71 | $21.29 | $21.29 | 77,863 |
| 2022-07-05 | $20.10 | $20.66 | $19.74 | $20.63 | $20.63 | 73,311 |
| 2022-07-01 | $20.59 | $20.98 | $20.07 | $20.35 | $20.35 | 65,247 |
| 2022-06-30 | $20.34 | $20.84 | $20.19 | $20.59 | $20.59 | 72,749 |
| 2022-06-29 | $20.60 | $20.69 | $20.04 | $20.46 | $20.46 | 100,505 |
| 2022-06-28 | $21.08 | $21.09 | $20.52 | $20.59 | $20.59 | 36,574 |
| 2022-06-27 | $21.71 | $21.71 | $20.79 | $20.88 | $20.88 | 73,619 |
| 2022-06-24 | $20.38 | $21.61 | $20.26 | $21.54 | $21.54 | 258,701 |
| 2022-06-23 | $20.13 | $20.78 | $19.18 | $20.21 | $20.21 | 90,943 |
| 2022-06-22 | $19.59 | $20.03 | $19.59 | $20.01 | $20.01 | 72,658 |
| 2022-06-21 | $19.67 | $19.99 | $19.33 | $19.71 | $19.71 | 67,079 |
| 2022-06-17 | $19.15 | $19.79 | $19.15 | $19.34 | $19.34 | 141,624 |
| 2022-06-16 | $19.50 | $19.85 | $18.78 | $18.91 | $18.91 | 123,481 |
| 2022-06-15 | $19.58 | $20.12 | $19.42 | $19.97 | $19.97 | 89,631 |
| 2022-06-14 | $19.25 | $19.73 | $18.92 | $19.28 | $19.28 | 78,678 |
| 2022-06-13 | $18.90 | $19.29 | $18.90 | $19.10 | $19.10 | 110,284 |
| 2022-06-10 | $19.52 | $19.70 | $19.27 | $19.46 | $19.46 | 68,369 |
| 2022-06-09 | $20.00 | $20.34 | $19.74 | $19.83 | $19.83 | 64,652 |
| 2022-06-08 | $20.06 | $20.52 | $19.95 | $20.18 | $20.18 | 108,302 |
| 2022-06-07 | $19.69 | $20.32 | $19.66 | $20.16 | $20.16 | 88,067 |
| 2022-06-06 | $20.41 | $20.55 | $19.93 | $19.99 | $19.99 | 62,340 |
| 2022-06-03 | $20.13 | $20.36 | $19.65 | $20.25 | $20.25 | 80,845 |
| 2022-06-02 | $19.48 | $20.21 | $18.64 | $20.15 | $20.15 | 113,808 |
| 2022-06-01 | $19.61 | $19.72 | $19.04 | $19.42 | $19.42 | 133,791 |
| 2022-05-31 | $19.54 | $19.76 | $19.19 | $19.61 | $19.61 | 254,460 |
| 2022-05-27 | $19.01 | $19.70 | $19.01 | $19.68 | $19.68 | 130,809 |
| 2022-05-26 | $18.11 | $19.08 | $18.11 | $18.99 | $18.99 | 143,397 |
| 2022-05-25 | $16.58 | $18.25 | $16.58 | $18.12 | $18.12 | 205,875 |
| 2022-05-24 | $16.55 | $16.76 | $16.01 | $16.56 | $16.56 | 60,765 |
| 2022-05-23 | $16.96 | $17.15 | $16.72 | $16.75 | $16.75 | 121,868 |
| 2022-05-20 | $17.57 | $17.59 | $16.60 | $16.82 | $16.82 | 89,624 |
| 2022-05-19 | $17.01 | $17.51 | $16.80 | $17.35 | $17.35 | 127,749 |
| 2022-05-18 | $17.32 | $17.66 | $17.01 | $17.09 | $17.09 | 137,423 |
| 2022-05-17 | $17.29 | $17.60 | $17.19 | $17.60 | $17.60 | 40,266 |
| 2022-05-16 | $17.08 | $17.57 | $16.89 | $16.95 | $16.95 | 98,256 |
| 2022-05-13 | $16.74 | $17.29 | $16.74 | $17.22 | $17.22 | 97,591 |
| 2022-05-12 | $15.66 | $16.61 | $15.60 | $16.61 | $16.61 | 97,373 |
| 2022-05-11 | $16.11 | $16.50 | $15.77 | $15.80 | $15.80 | 66,210 |
| 2022-05-10 | $16.72 | $16.72 | $16.15 | $16.19 | $16.19 | 65,611 |
| 2022-05-09 | $16.60 | $16.90 | $15.98 | $16.38 | $16.38 | 107,328 |
| 2022-05-06 | $16.50 | $16.59 | $16.13 | $16.55 | $16.55 | 99,308 |
| 2022-05-05 | $17.32 | $17.32 | $16.40 | $16.56 | $16.56 | 86,774 |
| 2022-05-04 | $17.47 | $17.53 | $16.64 | $17.53 | $17.53 | 83,898 |
| 2022-05-03 | $17.71 | $17.71 | $17.34 | $17.38 | $17.38 | 39,862 |
| 2022-05-02 | $17.49 | $18.00 | $17.22 | $17.72 | $17.72 | 60,810 |
| 2022-04-29 | $17.55 | $17.76 | $17.30 | $17.50 | $17.50 | 105,658 |
| 2022-04-28 | $17.73 | $17.94 | $17.06 | $17.71 | $17.71 | 71,103 |
| 2022-04-27 | $17.83 | $17.95 | $17.31 | $17.46 | $17.46 | 59,664 |
| 2022-04-26 | $18.37 | $18.53 | $17.75 | $17.81 | $17.81 | 114,326 |
| 2022-04-25 | $18.20 | $18.56 | $18.01 | $18.54 | $18.54 | 88,338 |
| 2022-04-22 | $18.95 | $19.12 | $18.31 | $18.35 | $18.35 | 59,406 |
| 2022-04-21 | $19.65 | $19.81 | $18.84 | $18.95 | $18.95 | 66,515 |
| 2022-04-20 | $19.58 | $20.15 | $19.29 | $19.40 | $19.40 | 51,792 |
| 2022-04-19 | $19.26 | $19.60 | $19.12 | $19.34 | $19.34 | 34,594 |
| 2022-04-18 | $19.20 | $19.32 | $18.95 | $19.16 | $19.16 | 67,183 |
| 2022-04-14 | $19.59 | $19.77 | $19.13 | $19.21 | $19.21 | 43,715 |
| 2022-04-13 | $19.06 | $19.54 | $19.06 | $19.51 | $19.51 | 24,017 |
| 2022-04-12 | $19.25 | $19.80 | $18.84 | $19.12 | $19.12 | 164,415 |
| 2022-04-11 | $19.20 | $19.31 | $18.84 | $19.03 | $19.03 | 51,136 |
| 2022-04-08 | $19.77 | $19.80 | $19.34 | $19.38 | $19.38 | 73,508 |
| 2022-04-07 | $19.84 | $20.31 | $19.43 | $19.79 | $19.79 | 108,605 |
| 2022-04-06 | $20.24 | $20.42 | $19.80 | $19.87 | $19.87 | 120,083 |
| 2022-04-05 | $21.10 | $21.11 | $20.43 | $20.45 | $20.45 | 71,349 |
| 2022-04-04 | $21.04 | $21.29 | $20.88 | $21.21 | $21.21 | 58,017 |
| 2022-04-01 | $20.53 | $20.96 | $20.32 | $20.90 | $20.90 | 91,760 |
| 2022-03-31 | $21.01 | $21.01 | $20.46 | $20.52 | $20.52 | 139,726 |
| 2022-03-30 | $21.37 | $21.69 | $20.81 | $20.90 | $20.90 | 68,868 |
| 2022-03-29 | $21.38 | $21.69 | $20.48 | $21.36 | $21.36 | 73,325 |
| 2022-03-28 | $20.77 | $21.17 | $20.77 | $21.14 | $21.14 | 54,221 |
| 2022-03-25 | $21.55 | $21.57 | $20.02 | $20.85 | $20.85 | 70,257 |
| 2022-03-24 | $21.05 | $21.56 | $21.00 | $21.56 | $21.56 | 161,045 |
| 2022-03-23 | $20.92 | $21.25 | $20.92 | $20.98 | $20.98 | 63,605 |
| 2022-03-22 | $21.29 | $21.41 | $20.96 | $21.17 | $21.17 | 58,915 |
| 2022-03-21 | $21.69 | $21.69 | $20.93 | $21.10 | $21.10 | 58,960 |
| 2022-03-18 | $21.17 | $21.67 | $21.10 | $21.52 | $21.52 | 175,621 |
| 2022-03-17 | $20.38 | $21.18 | $20.38 | $21.13 | $21.13 | 70,280 |
| 2022-03-16 | $20.16 | $20.91 | $20.16 | $20.58 | $20.58 | 70,488 |
| 2022-03-15 | $19.29 | $20.16 | $19.04 | $20.13 | $20.13 | 157,724 |
| 2022-03-14 | $19.55 | $19.77 | $19.24 | $19.29 | $19.29 | 120,070 |
| 2022-03-11 | $20.23 | $20.26 | $19.53 | $19.55 | $19.55 | 121,082 |
| 2022-03-10 | $20.16 | $20.24 | $19.74 | $20.11 | $20.11 | 42,326 |
| 2022-03-09 | $20.43 | $20.71 | $20.30 | $20.38 | $20.38 | 55,631 |
| 2022-03-08 | $20.20 | $20.59 | $19.85 | $20.09 | $20.09 | 95,487 |
| 2022-03-07 | $20.25 | $20.57 | $19.79 | $20.03 | $20.03 | 135,826 |
| 2022-03-04 | $19.91 | $20.23 | $19.67 | $20.17 | $20.17 | 75,152 |
| 2022-03-03 | $20.80 | $20.80 | $19.98 | $20.08 | $20.08 | 66,101 |
| 2022-03-02 | $20.48 | $21.04 | $20.40 | $20.67 | $20.67 | 110,578 |
| 2022-03-01 | $20.34 | $20.89 | $20.32 | $20.50 | $20.50 | 128,638 |
| 2022-02-28 | $20.26 | $20.45 | $19.85 | $20.39 | $20.39 | 157,131 |
| 2022-02-25 | $19.99 | $20.45 | $19.78 | $20.40 | $20.40 | 104,716 |
| 2022-02-24 | $18.94 | $19.95 | $18.66 | $19.93 | $19.93 | 120,169 |
| 2022-02-23 | $20.03 | $20.10 | $19.41 | $19.48 | $19.48 | 79,650 |
| 2022-02-22 | $20.25 | $20.35 | $19.85 | $19.87 | $19.87 | 210,906 |
| 2022-02-18 | $20.29 | $20.89 | $20.29 | $20.41 | $20.41 | 85,420 |
| 2022-02-17 | $20.25 | $20.89 | $20.25 | $20.43 | $20.43 | 79,472 |
| 2022-02-16 | $20.08 | $20.47 | $19.89 | $20.43 | $20.43 | 59,403 |
| 2022-02-15 | $19.71 | $20.23 | $19.71 | $20.12 | $20.12 | 260,916 |
| 2022-02-14 | $19.61 | $20.00 | $19.49 | $19.56 | $19.56 | 93,555 |
| 2022-02-11 | $19.16 | $19.97 | $19.16 | $19.61 | $19.61 | 162,559 |
| 2022-02-10 | $19.82 | $20.47 | $19.49 | $19.63 | $19.63 | 287,266 |
| 2022-02-09 | $19.89 | $20.30 | $19.46 | $20.27 | $20.27 | 255,970 |
| 2022-02-08 | $18.49 | $19.82 | $18.49 | $19.82 | $19.82 | 226,168 |
| 2022-02-07 | $15.81 | $20.52 | $15.39 | $19.37 | $19.37 | 385,246 |
| 2022-02-04 | $20.33 | $20.52 | $19.48 | $20.41 | $20.41 | 175,910 |
| 2022-02-03 | $20.07 | $20.40 | $19.53 | $20.28 | $20.28 | 138,246 |
| 2022-02-02 | $21.13 | $21.38 | $19.79 | $20.21 | $20.21 | 267,362 |
| 2022-02-01 | $20.86 | $21.22 | $20.43 | $21.12 | $21.12 | 202,029 |
| 2022-01-31 | $19.78 | $20.82 | $19.78 | $20.79 | $20.79 | 187,144 |
| 2022-01-28 | $19.37 | $19.85 | $19.06 | $19.82 | $19.82 | 82,636 |
| 2022-01-27 | $20.16 | $20.25 | $19.21 | $19.28 | $19.28 | 160,085 |
| 2022-01-26 | $20.23 | $20.77 | $19.68 | $19.94 | $19.94 | 138,614 |
| 2022-01-25 | $20.23 | $20.47 | $19.91 | $20.03 | $20.03 | 144,959 |
| 2022-01-24 | $20.09 | $20.72 | $19.48 | $20.69 | $20.69 | 190,151 |
| 2022-01-21 | $20.67 | $21.12 | $20.19 | $20.22 | $20.22 | 205,856 |
| 2022-01-20 | $21.41 | $21.53 | $20.81 | $20.91 | $20.91 | 146,726 |
| 2022-01-19 | $21.50 | $22.08 | $21.16 | $21.26 | $21.26 | 100,594 |
| 2022-01-18 | $21.72 | $21.73 | $21.36 | $21.47 | $21.47 | 115,468 |
| 2022-01-14 | $22.03 | $22.06 | $21.39 | $21.96 | $21.96 | 125,348 |
| 2022-01-13 | $22.44 | $22.84 | $22.01 | $22.03 | $22.03 | 186,474 |
| 2022-01-12 | $22.67 | $22.85 | $22.27 | $22.54 | $22.54 | 121,807 |
| 2022-01-11 | $22.68 | $22.77 | $22.16 | $22.59 | $22.59 | 94,871 |
| 2022-01-10 | $22.23 | $22.61 | $22.00 | $22.56 | $22.56 | 155,550 |
| 2022-01-07 | $22.61 | $22.91 | $22.27 | $22.43 | $22.43 | 120,211 |
| 2022-01-06 | $22.33 | $23.03 | $21.99 | $22.75 | $22.75 | 118,549 |
| 2022-01-05 | $24.00 | $24.51 | $22.44 | $22.51 | $22.51 | 420,654 |
| 2022-01-04 | $49.00 | $49.72 | $47.03 | $47.29 | $23.65 | 466,890 |
| 2022-01-03 | $49.98 | $50.30 | $48.20 | $48.87 | $24.44 | 104,732 |
| 2021-12-31 | $48.94 | $50.00 | $48.76 | $49.98 | $24.99 | 136,612 |
| 2021-12-30 | $50.32 | $50.54 | $48.85 | $49.07 | $24.54 | 145,400 |
| 2021-12-29 | $50.82 | $50.92 | $49.90 | $50.41 | $25.21 | 74,462 |
| 2021-12-28 | $51.55 | $51.60 | $50.53 | $50.80 | $25.40 | 61,564 |
| 2021-12-27 | $50.14 | $51.55 | $49.39 | $51.55 | $25.78 | 90,142 |
| 2021-12-23 | $49.46 | $50.29 | $48.99 | $49.83 | $24.92 | 162,760 |
| 2021-12-22 | $48.29 | $49.62 | $47.83 | $49.38 | $24.69 | 152,642 |
| 2021-12-21 | $48.93 | $49.05 | $48.18 | $48.19 | $24.10 | 91,310 |
| 2021-12-20 | $48.54 | $48.58 | $47.30 | $48.44 | $24.22 | 95,220 |
| 2021-12-17 | $50.00 | $50.00 | $48.28 | $48.68 | $24.34 | 233,888 |
| 2021-12-16 | $50.50 | $50.90 | $49.52 | $49.94 | $24.97 | 121,338 |
| 2021-12-15 | $49.95 | $50.86 | $49.33 | $50.48 | $25.24 | 103,136 |
| 2021-12-14 | $50.31 | $50.74 | $49.50 | $49.95 | $24.98 | 77,270 |
| 2021-12-13 | $51.18 | $51.18 | $49.32 | $50.27 | $25.14 | 127,792 |
| 2021-12-10 | $49.29 | $51.26 | $48.40 | $50.86 | $25.43 | 222,234 |
| 2021-12-09 | $49.00 | $49.38 | $48.34 | $48.77 | $24.39 | 128,724 |
| 2021-12-08 | $48.03 | $49.58 | $47.78 | $49.17 | $24.59 | 90,162 |
| 2021-12-07 | $48.62 | $49.84 | $47.42 | $47.60 | $23.80 | 148,436 |
| 2021-12-06 | $46.50 | $47.48 | $45.80 | $47.40 | $23.70 | 152,968 |
| 2021-12-03 | $46.51 | $46.66 | $45.80 | $46.11 | $23.06 | 169,294 |
| 2021-12-02 | $46.69 | $47.31 | $46.30 | $46.48 | $23.24 | 98,770 |
| 2021-12-01 | $47.38 | $48.49 | $46.52 | $46.81 | $23.41 | 206,492 |
| 2021-11-30 | $45.79 | $46.74 | $45.43 | $46.47 | $23.24 | 132,936 |
| 2021-11-29 | $46.52 | $47.00 | $45.93 | $46.18 | $23.09 | 100,914 |
| 2021-11-26 | $48.96 | $50.26 | $45.65 | $45.88 | $22.94 | 168,836 |
| 2021-11-24 | $49.61 | $50.40 | $49.00 | $49.86 | $24.93 | 81,048 |
| 2021-11-23 | $49.72 | $50.24 | $48.70 | $49.60 | $24.80 | 112,866 |
| 2021-11-22 | $49.70 | $51.26 | $49.37 | $49.79 | $24.90 | 73,388 |
| 2021-11-19 | $49.67 | $49.95 | $49.04 | $49.48 | $24.74 | 81,842 |
| 2021-11-18 | $48.64 | $50.09 | $48.19 | $49.96 | $24.98 | 163,798 |
| 2021-11-17 | $48.84 | $49.03 | $47.82 | $48.42 | $24.21 | 74,686 |
| 2021-11-16 | $47.20 | $48.69 | $47.18 | $48.60 | $24.30 | 235,046 |
| 2021-11-15 | $46.62 | $47.66 | $46.14 | $47.53 | $23.77 | 107,536 |
| 2021-11-12 | $46.81 | $47.13 | $45.94 | $46.34 | $23.17 | 69,262 |
| 2021-11-11 | $45.80 | $47.36 | $45.80 | $46.81 | $23.41 | 87,752 |
| 2021-11-10 | $44.72 | $45.90 | $44.72 | $45.65 | $22.83 | 104,682 |
| 2021-11-09 | $46.53 | $47.81 | $44.63 | $45.14 | $22.57 | 173,168 |
| 2021-11-08 | $50.63 | $52.00 | $46.22 | $48.00 | $24.00 | 173,452 |
| 2021-11-05 | $46.13 | $48.64 | $46.13 | $47.98 | $23.99 | 192,926 |
| 2021-11-04 | $46.05 | $47.37 | $45.84 | $46.32 | $23.16 | 106,090 |
| 2021-11-03 | $46.94 | $47.25 | $45.05 | $45.79 | $22.90 | 154,672 |
| 2021-11-02 | $47.35 | $47.91 | $46.35 | $46.95 | $23.48 | 151,962 |
| 2021-11-01 | $48.00 | $48.34 | $47.00 | $47.19 | $23.60 | 144,680 |
| 2021-10-29 | $47.05 | $48.06 | $47.03 | $47.96 | $23.98 | 93,006 |
| 2021-10-28 | $46.82 | $47.63 | $46.23 | $47.05 | $23.53 | 198,956 |
| 2021-10-27 | $46.70 | $47.00 | $45.83 | $46.74 | $23.37 | 42,224 |
| 2021-10-26 | $46.44 | $47.19 | $45.71 | $46.79 | $23.40 | 518,674 |
| 2021-10-25 | $45.46 | $47.22 | $45.46 | $46.43 | $23.22 | 116,936 |
| 2021-10-22 | $45.93 | $46.15 | $45.13 | $45.50 | $22.75 | 54,104 |
| 2021-10-21 | $45.37 | $46.50 | $45.37 | $45.86 | $22.93 | 58,748 |
| 2021-10-20 | $45.14 | $45.58 | $44.78 | $45.25 | $22.63 | 50,570 |
| 2021-10-19 | $44.43 | $45.47 | $44.01 | $44.99 | $22.50 | 80,882 |
| 2021-10-18 | $44.60 | $44.76 | $44.00 | $44.40 | $22.20 | 84,210 |
| 2021-10-15 | $45.46 | $45.60 | $44.47 | $44.60 | $22.30 | 144,898 |
| 2021-10-14 | $45.29 | $45.39 | $44.30 | $44.73 | $22.37 | 100,956 |
| 2021-10-13 | $44.23 | $45.80 | $44.23 | $44.95 | $22.48 | 122,728 |
| 2021-10-12 | $42.93 | $44.28 | $42.57 | $44.09 | $22.05 | 141,666 |
| 2021-10-11 | $43.82 | $44.43 | $42.88 | $42.93 | $21.47 | 79,814 |
| 2021-10-08 | $43.66 | $44.49 | $42.68 | $43.72 | $21.86 | 124,492 |
| 2021-10-07 | $43.31 | $44.34 | $42.48 | $43.69 | $21.85 | 56,626 |
| 2021-10-06 | $43.18 | $43.82 | $41.89 | $42.83 | $21.42 | 82,736 |
| 2021-10-05 | $42.79 | $43.87 | $42.79 | $43.62 | $21.81 | 110,004 |
| 2021-10-04 | $43.30 | $43.32 | $42.06 | $42.68 | $21.34 | 53,664 |
| 2021-10-01 | $43.32 | $43.60 | $43.06 | $43.30 | $21.65 | 52,706 |
| 2021-09-30 | $44.03 | $44.42 | $43.08 | $43.08 | $21.54 | 59,106 |
| 2021-09-29 | $44.45 | $44.60 | $43.59 | $43.75 | $21.88 | 76,932 |
| 2021-09-28 | $44.42 | $45.03 | $43.54 | $44.07 | $22.04 | 123,698 |
| 2021-09-27 | $44.33 | $45.36 | $42.94 | $44.67 | $22.34 | 112,644 |
| 2021-09-24 | $44.75 | $44.89 | $43.23 | $44.20 | $22.10 | 86,110 |
| 2021-09-23 | $43.44 | $44.47 | $41.24 | $44.05 | $22.03 | 75,654 |
| 2021-09-22 | $42.89 | $43.94 | $42.86 | $43.39 | $21.70 | 113,272 |
| 2021-09-21 | $41.38 | $43.48 | $40.31 | $42.61 | $21.31 | 86,662 |
| 2021-09-20 | $40.95 | $41.29 | $39.95 | $41.00 | $20.50 | 95,098 |
| 2021-09-17 | $42.04 | $42.50 | $41.12 | $41.30 | $20.65 | 221,580 |
| 2021-09-16 | $40.81 | $41.98 | $40.14 | $41.79 | $20.90 | 149,146 |
| 2021-09-15 | $45.23 | $45.48 | $40.58 | $40.81 | $20.41 | 316,968 |
| 2021-09-14 | $44.80 | $45.32 | $44.12 | $45.01 | $22.51 | 229,710 |
| 2021-09-13 | $40.98 | $44.12 | $38.50 | $44.06 | $22.03 | 223,396 |
| 2021-09-10 | $38.25 | $39.62 | $37.62 | $37.99 | $19.00 | 116,192 |
| 2021-09-09 | $37.96 | $38.48 | $37.69 | $37.99 | $19.00 | 67,574 |
| 2021-09-08 | $38.23 | $38.66 | $37.77 | $38.15 | $19.08 | 195,594 |
| 2021-09-07 | $39.49 | $40.20 | $38.19 | $38.49 | $19.25 | 222,146 |
| 2021-09-03 | $39.99 | $40.45 | $39.11 | $39.39 | $19.70 | 92,916 |
| 2021-09-02 | $39.52 | $40.16 | $39.52 | $40.00 | $20.00 | 72,268 |
| 2021-09-01 | $39.11 | $39.45 | $38.54 | $39.45 | $19.73 | 62,526 |
| 2021-08-31 | $38.50 | $39.45 | $38.11 | $39.13 | $19.57 | 67,584 |
| 2021-08-30 | $38.93 | $39.05 | $37.22 | $38.53 | $19.27 | 78,186 |
| 2021-08-27 | $36.73 | $38.85 | $36.73 | $38.69 | $19.35 | 105,214 |
| 2021-08-26 | $35.64 | $36.82 | $35.49 | $36.81 | $18.41 | 501,766 |
| 2021-08-25 | $35.09 | $35.62 | $34.76 | $35.40 | $17.70 | 32,760 |
| 2021-08-24 | $35.18 | $35.40 | $34.70 | $35.07 | $17.54 | 29,232 |
| 2021-08-23 | $35.08 | $35.67 | $34.11 | $35.33 | $17.67 | 46,216 |
| 2021-08-20 | $33.83 | $35.31 | $33.07 | $34.95 | $17.48 | 197,478 |
| 2021-08-19 | $35.05 | $35.05 | $33.34 | $34.07 | $17.04 | 41,284 |
| 2021-08-18 | $34.25 | $34.70 | $33.91 | $34.25 | $17.13 | 35,562 |
| 2021-08-17 | $35.49 | $35.49 | $33.59 | $34.29 | $17.14 | 42,256 |
| 2021-08-16 | $35.12 | $35.69 | $33.12 | $34.38 | $17.19 | 48,042 |
| 2021-08-13 | $36.29 | $36.31 | $35.54 | $35.75 | $17.88 | 24,322 |
| 2021-08-12 | $35.94 | $36.18 | $35.77 | $36.15 | $18.08 | 29,076 |
| 2021-08-11 | $36.24 | $36.60 | $35.81 | $36.46 | $18.23 | 24,668 |
| 2021-08-10 | $36.46 | $36.46 | $35.62 | $36.20 | $18.10 | 37,352 |
| 2021-08-09 | $35.95 | $36.96 | $35.95 | $36.46 | $18.23 | 34,454 |
| 2021-08-06 | $35.71 | $36.09 | $35.37 | $35.95 | $17.98 | 27,930 |
| 2021-08-05 | $35.40 | $35.84 | $34.92 | $35.47 | $17.74 | 23,746 |
| 2021-08-04 | $35.06 | $35.95 | $34.95 | $35.44 | $17.72 | 41,984 |
| 2021-08-03 | $35.32 | $36.00 | $34.84 | $35.28 | $17.64 | 44,686 |
| 2021-08-02 | $35.45 | $35.80 | $34.91 | $35.12 | $17.56 | 38,990 |
| 2021-07-30 | $35.25 | $35.35 | $34.92 | $35.35 | $17.68 | 24,740 |
| 2021-07-29 | $35.17 | $36.09 | $34.36 | $35.52 | $17.76 | 15,210 |
| 2021-07-28 | $34.62 | $35.35 | $34.07 | $35.14 | $17.57 | 27,552 |
| 2021-07-27 | $34.74 | $34.94 | $33.36 | $34.65 | $17.33 | 57,818 |
| 2021-07-26 | $34.81 | $34.99 | $33.82 | $34.87 | $17.44 | 28,772 |
| 2021-07-23 | $34.41 | $35.68 | $33.87 | $34.86 | $17.43 | 45,494 |
| 2021-07-22 | $34.94 | $35.48 | $34.00 | $34.11 | $17.06 | 20,500 |
| 2021-07-21 | $34.29 | $35.29 | $33.54 | $34.94 | $17.47 | 107,896 |
| 2021-07-20 | $33.60 | $34.48 | $33.60 | $34.00 | $17.00 | 86,914 |
| 2021-07-19 | $33.05 | $34.14 | $33.05 | $33.55 | $16.78 | 72,834 |
| 2021-07-16 | $33.94 | $34.18 | $33.25 | $33.36 | $16.68 | 65,690 |
| 2021-07-15 | $34.36 | $34.36 | $33.04 | $33.54 | $16.77 | 104,408 |
| 2021-07-14 | $34.81 | $34.90 | $34.25 | $34.29 | $17.15 | 35,870 |
| 2021-07-13 | $35.14 | $35.46 | $34.66 | $34.79 | $17.40 | 39,322 |
| 2021-07-12 | $35.56 | $36.27 | $34.63 | $35.29 | $17.65 | 82,012 |
| 2021-07-09 | $35.58 | $36.79 | $35.51 | $35.81 | $17.91 | 53,568 |
| 2021-07-08 | $34.74 | $36.01 | $34.61 | $35.31 | $17.66 | 137,966 |
| 2021-07-07 | $36.15 | $37.34 | $35.19 | $35.54 | $17.77 | 62,216 |
| 2021-07-06 | $35.46 | $36.35 | $35.44 | $36.07 | $18.04 | 51,836 |
| 2021-07-02 | $35.83 | $35.90 | $35.18 | $35.44 | $17.72 | 66,320 |
| 2021-07-01 | $36.47 | $36.47 | $35.60 | $35.69 | $17.85 | 73,072 |
| 2021-06-30 | $37.44 | $37.83 | $36.36 | $36.37 | $18.19 | 59,250 |
| 2021-06-29 | $37.94 | $38.00 | $37.34 | $37.52 | $18.76 | 129,982 |
| 2021-06-28 | $37.77 | $37.82 | $37.39 | $37.72 | $18.86 | 51,206 |
| 2021-06-25 | $37.38 | $37.90 | $35.74 | $37.72 | $18.86 | 239,678 |
| 2021-06-24 | $37.02 | $37.46 | $36.66 | $37.46 | $18.73 | 75,350 |
| 2021-06-23 | $36.33 | $36.89 | $35.68 | $36.84 | $18.42 | 95,908 |
| 2021-06-22 | $36.37 | $36.49 | $35.10 | $36.21 | $18.11 | 89,214 |
| 2021-06-21 | $35.64 | $36.68 | $35.53 | $36.43 | $18.22 | 143,212 |
| 2021-06-18 | $35.20 | $35.84 | $34.39 | $35.52 | $17.76 | 290,608 |
| 2021-06-17 | $35.13 | $36.10 | $34.79 | $35.82 | $17.91 | 145,682 |
| 2021-06-16 | $34.55 | $35.19 | $33.91 | $35.10 | $17.55 | 146,856 |
| 2021-06-15 | $34.13 | $34.96 | $34.08 | $34.45 | $17.23 | 63,852 |
| 2021-06-14 | $34.82 | $35.13 | $34.04 | $34.25 | $17.13 | 69,300 |
| 2021-06-11 | $33.63 | $34.92 | $33.63 | $34.29 | $17.15 | 42,142 |
| 2021-06-10 | $35.23 | $35.23 | $33.79 | $33.95 | $16.98 | 97,662 |
| 2021-06-09 | $32.72 | $34.74 | $32.72 | $34.65 | $17.33 | 122,978 |
| 2021-06-08 | $33.36 | $33.36 | $32.40 | $32.40 | $16.20 | 314,428 |
| 2021-06-07 | $32.95 | $33.94 | $32.95 | $33.00 | $16.50 | 98,152 |
| 2021-06-04 | $32.93 | $33.84 | $32.90 | $33.33 | $16.67 | 91,604 |
| 2021-06-03 | $32.35 | $33.23 | $32.02 | $32.86 | $16.43 | 564,260 |
| 2021-06-02 | $33.01 | $33.16 | $32.21 | $32.41 | $16.21 | 103,574 |
| 2021-06-01 | $32.61 | $33.83 | $32.34 | $33.06 | $16.53 | 126,066 |
| 2021-05-28 | $33.83 | $33.83 | $32.02 | $32.54 | $16.27 | 56,286 |
| 2021-05-27 | $33.82 | $34.00 | $33.00 | $33.04 | $16.52 | 83,474 |
| 2021-05-26 | $33.87 | $33.98 | $33.13 | $33.49 | $16.75 | 80,114 |
| 2021-05-25 | $34.38 | $34.94 | $33.41 | $33.62 | $16.81 | 148,484 |
| 2021-05-24 | $33.93 | $34.64 | $32.99 | $34.18 | $17.09 | 150,010 |
| 2021-05-21 | $34.50 | $34.74 | $33.59 | $33.68 | $16.84 | 61,708 |
| 2021-05-20 | $33.87 | $34.46 | $33.87 | $34.41 | $17.21 | 57,812 |
| 2021-05-19 | $33.24 | $34.21 | $32.97 | $33.83 | $16.92 | 84,784 |
| 2021-05-18 | $33.40 | $34.40 | $33.32 | $33.90 | $16.95 | 104,450 |
| 2021-05-17 | $32.73 | $33.70 | $32.46 | $33.65 | $16.83 | 111,636 |
| 2021-05-14 | $32.50 | $33.29 | $31.65 | $33.14 | $16.57 | 221,906 |
| 2021-05-13 | $32.44 | $32.68 | $31.94 | $32.31 | $16.16 | 66,470 |
| 2021-05-12 | $33.39 | $33.45 | $31.95 | $32.24 | $16.12 | 122,494 |
| 2021-05-11 | $32.72 | $34.19 | $31.36 | $33.53 | $16.77 | 84,454 |
| 2021-05-10 | $30.72 | $33.97 | $30.66 | $33.45 | $16.73 | 129,952 |
| 2021-05-07 | $33.56 | $34.77 | $33.46 | $34.13 | $17.07 | 74,422 |
| 2021-05-06 | $33.34 | $33.82 | $32.67 | $33.63 | $16.82 | 225,010 |
| 2021-05-05 | $33.19 | $34.23 | $33.19 | $33.53 | $16.77 | 44,010 |
| 2021-05-04 | $33.57 | $34.21 | $33.01 | $33.08 | $16.54 | 62,634 |
| 2021-05-03 | $33.24 | $34.15 | $32.98 | $33.92 | $16.96 | 65,486 |
| 2021-04-30 | $33.74 | $34.33 | $32.98 | $33.31 | $16.66 | 100,628 |
| 2021-04-29 | $34.77 | $35.03 | $33.81 | $34.09 | $17.05 | 61,510 |
| 2021-04-28 | $34.20 | $34.64 | $33.94 | $34.38 | $17.19 | 43,834 |
| 2021-04-27 | $34.92 | $35.79 | $33.69 | $34.34 | $17.17 | 52,064 |
| 2021-04-26 | $34.76 | $35.95 | $34.76 | $34.89 | $17.45 | 97,582 |
| 2021-04-23 | $33.14 | $35.04 | $33.14 | $34.68 | $17.34 | 86,394 |
| 2021-04-22 | $33.07 | $34.28 | $32.38 | $33.05 | $16.53 | 83,198 |
| 2021-04-21 | $32.33 | $33.12 | $32.02 | $33.06 | $16.53 | 90,618 |
| 2021-04-20 | $32.45 | $32.69 | $31.68 | $31.94 | $15.97 | 103,850 |
| 2021-04-19 | $33.02 | $33.61 | $32.40 | $32.63 | $16.32 | 75,782 |
| 2021-04-16 | $33.47 | $33.47 | $32.82 | $33.21 | $16.61 | 104,916 |
| 2021-04-15 | $33.68 | $33.68 | $32.87 | $33.19 | $16.60 | 91,578 |
| 2021-04-14 | $33.73 | $35.18 | $33.21 | $33.55 | $16.78 | 69,016 |
| 2021-04-13 | $34.38 | $34.38 | $33.31 | $33.62 | $16.81 | 81,714 |
| 2021-04-12 | $34.92 | $34.92 | $33.83 | $34.46 | $17.23 | 150,052 |
| 2021-04-09 | $35.54 | $35.71 | $34.16 | $35.17 | $17.59 | 162,924 |
| 2021-04-08 | $35.20 | $35.58 | $34.77 | $35.44 | $17.72 | 77,030 |
| 2021-04-07 | $36.04 | $36.04 | $34.45 | $34.90 | $17.45 | 103,658 |
| 2021-04-06 | $37.03 | $37.35 | $35.49 | $35.74 | $17.87 | 88,210 |
| 2021-04-05 | $36.70 | $37.41 | $36.08 | $37.03 | $18.52 | 174,398 |
| 2021-04-01 | $34.81 | $36.20 | $34.15 | $36.07 | $18.04 | 111,774 |
| 2021-03-31 | $34.42 | $34.83 | $33.10 | $34.83 | $17.42 | 177,072 |
| 2021-03-30 | $34.41 | $34.77 | $33.23 | $34.29 | $17.15 | 210,202 |
| 2021-03-29 | $34.35 | $35.06 | $33.73 | $34.61 | $17.31 | 267,132 |
| 2021-03-26 | $34.12 | $35.28 | $33.80 | $35.08 | $17.54 | 148,678 |
| 2021-03-25 | $32.17 | $33.80 | $30.73 | $33.73 | $16.87 | 149,782 |
| 2021-03-24 | $33.05 | $33.75 | $32.25 | $32.61 | $16.31 | 234,250 |
| 2021-03-23 | $33.52 | $33.87 | $31.81 | $32.69 | $16.35 | 127,020 |
| 2021-03-22 | $33.80 | $34.51 | $33.38 | $33.84 | $16.92 | 163,196 |
| 2021-03-19 | $35.02 | $35.60 | $33.80 | $33.91 | $16.96 | 785,216 |
| 2021-03-18 | $35.41 | $36.27 | $34.88 | $35.07 | $17.54 | 148,674 |
| 2021-03-17 | $34.02 | $35.74 | $33.91 | $35.52 | $17.76 | 188,966 |
| 2021-03-16 | $33.88 | $34.27 | $33.42 | $34.13 | $17.07 | 87,624 |
| 2021-03-15 | $34.43 | $34.57 | $33.54 | $33.86 | $16.93 | 161,510 |
| 2021-03-12 | $34.86 | $35.08 | $33.91 | $34.20 | $17.10 | 140,252 |
| 2021-03-11 | $35.67 | $35.68 | $34.54 | $34.93 | $17.47 | 258,588 |
| 2021-03-10 | $34.45 | $35.58 | $34.38 | $35.27 | $17.64 | 192,128 |
| 2021-03-09 | $34.30 | $34.80 | $33.98 | $34.03 | $17.02 | 252,522 |
| 2021-03-08 | $34.33 | $34.66 | $33.44 | $33.49 | $16.75 | 170,516 |
| 2021-03-05 | $33.03 | $34.27 | $32.84 | $34.14 | $17.07 | 329,204 |
| 2021-03-04 | $33.00 | $33.73 | $32.00 | $32.54 | $16.27 | 294,272 |
| 2021-03-03 | $33.10 | $33.65 | $32.77 | $33.01 | $16.51 | 182,106 |
| 2021-03-02 | $33.28 | $33.28 | $32.71 | $33.14 | $16.57 | 102,682 |
| 2021-03-01 | $31.90 | $33.31 | $31.85 | $33.29 | $16.65 | 148,466 |
| 2021-02-26 | $31.88 | $33.68 | $30.70 | $31.13 | $15.57 | 197,588 |
| 2021-02-25 | $33.08 | $33.56 | $31.53 | $31.58 | $15.79 | 240,446 |
| 2021-02-24 | $32.08 | $33.32 | $31.49 | $33.20 | $16.60 | 223,566 |
| 2021-02-23 | $31.88 | $32.40 | $31.19 | $31.94 | $15.97 | 213,190 |
| 2021-02-22 | $30.86 | $32.29 | $30.75 | $32.24 | $16.12 | 186,154 |
| 2021-02-19 | $31.00 | $31.87 | $30.68 | $31.28 | $15.64 | 169,042 |
| 2021-02-18 | $30.70 | $31.75 | $30.70 | $31.00 | $15.50 | 239,928 |
| 2021-02-17 | $30.80 | $31.24 | $30.36 | $31.16 | $15.58 | 187,882 |
| 2021-02-16 | $31.80 | $31.99 | $31.06 | $31.13 | $15.57 | 148,116 |
| 2021-02-12 | $31.03 | $31.98 | $30.19 | $31.85 | $15.93 | 138,606 |
| 2021-02-11 | $30.21 | $31.30 | $29.98 | $31.08 | $15.54 | 355,402 |
| 2021-02-10 | $30.41 | $30.46 | $29.77 | $30.28 | $15.14 | 330,856 |
| 2021-02-09 | $30.96 | $30.96 | $29.56 | $30.39 | $15.20 | 338,028 |
| 2021-02-08 | $27.00 | $30.38 | $27.00 | $30.31 | $15.16 | 364,694 |
| 2021-02-05 | $26.49 | $26.67 | $25.92 | $26.42 | $13.21 | 93,868 |
| 2021-02-04 | $26.70 | $26.70 | $25.90 | $26.20 | $13.10 | 99,850 |
| 2021-02-03 | $27.21 | $27.68 | $26.43 | $26.43 | $13.22 | 226,510 |
| 2021-02-02 | $26.58 | $27.27 | $26.55 | $27.27 | $13.64 | 120,116 |
| 2021-02-01 | $26.04 | $26.67 | $25.90 | $26.58 | $13.29 | 97,900 |
| 2021-01-29 | $26.52 | $26.76 | $25.27 | $25.92 | $12.96 | 198,606 |
| 2021-01-28 | $27.57 | $27.57 | $26.23 | $26.52 | $13.26 | 173,044 |
| 2021-01-27 | $27.58 | $27.93 | $27.06 | $27.33 | $13.67 | 131,382 |
| 2021-01-26 | $28.65 | $28.80 | $27.78 | $28.14 | $14.07 | 172,144 |
| 2021-01-25 | $28.89 | $29.50 | $28.58 | $28.87 | $14.44 | 182,546 |
| 2021-01-22 | $28.51 | $28.97 | $28.32 | $28.87 | $14.44 | 158,398 |
| 2021-01-21 | $29.69 | $29.69 | $28.48 | $28.75 | $14.38 | 133,324 |
| 2021-01-20 | $29.33 | $29.80 | $28.91 | $29.15 | $14.58 | 147,630 |
| 2021-01-19 | $28.94 | $29.60 | $28.94 | $29.20 | $14.60 | 229,446 |
| 2021-01-15 | $28.00 | $29.03 | $27.91 | $28.65 | $14.33 | 189,718 |
| 2021-01-14 | $28.08 | $28.50 | $27.88 | $28.24 | $14.12 | 162,514 |
| 2021-01-13 | $28.22 | $28.62 | $27.92 | $27.98 | $13.99 | 112,520 |
| 2021-01-12 | $28.36 | $28.71 | $27.70 | $28.24 | $14.12 | 206,474 |
| 2021-01-11 | $27.67 | $27.78 | $26.80 | $27.15 | $13.58 | 101,510 |
| 2021-01-08 | $27.49 | $28.11 | $27.16 | $27.93 | $13.97 | 136,856 |
| 2021-01-07 | $27.06 | $27.54 | $26.92 | $27.31 | $13.66 | 106,290 |
| 2021-01-06 | $27.08 | $27.25 | $26.41 | $26.83 | $13.42 | 142,094 |
| 2021-01-05 | $26.23 | $27.12 | $26.22 | $26.81 | $13.41 | 171,142 |
| 2021-01-04 | $26.56 | $26.60 | $25.81 | $26.17 | $13.09 | 126,728 |
| 2020-12-31 | $26.34 | $26.70 | $25.90 | $26.22 | $13.11 | 124,022 |
| 2020-12-30 | $26.09 | $26.96 | $25.85 | $26.31 | $13.16 | 147,788 |
| 2020-12-29 | $26.37 | $26.41 | $25.60 | $26.15 | $13.08 | 129,110 |
| 2020-12-28 | $26.83 | $27.70 | $26.01 | $26.18 | $13.09 | 155,050 |
| 2020-12-24 | $26.08 | $26.74 | $25.99 | $26.65 | $13.33 | 58,826 |
| 2020-12-23 | $26.12 | $26.31 | $25.93 | $26.12 | $13.06 | 239,780 |
| 2020-12-22 | $26.28 | $26.59 | $25.99 | $26.02 | $13.01 | 105,316 |
| 2020-12-21 | $26.62 | $26.81 | $25.34 | $26.12 | $13.06 | 218,740 |
| 2020-12-18 | $26.95 | $27.70 | $26.55 | $27.08 | $13.54 | 384,716 |
| 2020-12-17 | $27.20 | $27.81 | $26.67 | $26.84 | $13.42 | 191,456 |
| 2020-12-16 | $26.54 | $27.51 | $26.39 | $27.01 | $13.51 | 434,370 |
| 2020-12-15 | $26.51 | $26.69 | $26.10 | $26.49 | $13.25 | 471,642 |
| 2020-12-14 | $26.43 | $26.48 | $25.90 | $26.01 | $13.01 | 557,128 |
| 2020-12-11 | $26.23 | $26.45 | $25.66 | $26.16 | $13.08 | 3,897,940 |
| 2020-12-10 | $30.21 | $31.32 | $30.21 | $30.43 | $15.22 | 53,666 |
| 2020-12-09 | $31.59 | $31.70 | $30.03 | $30.28 | $15.14 | 158,748 |
| 2020-12-08 | $31.05 | $31.62 | $30.94 | $31.40 | $15.70 | 182,112 |
| 2020-12-07 | $31.15 | $31.36 | $30.68 | $31.03 | $15.52 | 60,908 |
| 2020-12-04 | $30.60 | $31.26 | $30.60 | $31.10 | $15.55 | 161,050 |
| 2020-12-03 | $30.29 | $30.74 | $30.29 | $30.56 | $15.28 | 63,290 |
| 2020-12-02 | $30.25 | $30.48 | $29.42 | $30.22 | $15.11 | 66,696 |
| 2020-12-01 | $30.74 | $30.76 | $29.69 | $30.41 | $15.21 | 142,230 |
| 2020-11-30 | $29.80 | $30.59 | $29.37 | $30.50 | $15.25 | 190,216 |
| 2020-11-27 | $29.25 | $30.20 | $29.23 | $29.90 | $14.95 | 82,520 |
| 2020-11-25 | $29.53 | $29.80 | $28.58 | $29.11 | $14.56 | 111,486 |
| 2020-11-24 | $29.47 | $29.84 | $29.10 | $29.60 | $14.80 | 158,450 |
| 2020-11-23 | $29.40 | $29.54 | $28.80 | $29.17 | $14.59 | 161,792 |
| 2020-11-20 | $28.42 | $29.21 | $28.42 | $29.16 | $14.58 | 89,530 |
| 2020-11-19 | $28.42 | $28.73 | $28.05 | $28.65 | $14.33 | 191,088 |
| 2020-11-18 | $28.54 | $29.08 | $28.36 | $28.51 | $14.26 | 101,290 |
| 2020-11-17 | $28.37 | $28.71 | $27.99 | $28.34 | $14.17 | 59,748 |
| 2020-11-16 | $28.62 | $29.12 | $28.31 | $28.56 | $14.28 | 88,642 |
| 2020-11-13 | $28.63 | $28.94 | $28.24 | $28.55 | $14.28 | 100,312 |
| 2020-11-12 | $29.21 | $29.59 | $27.88 | $28.52 | $14.26 | 187,918 |
| 2020-11-11 | $28.69 | $29.56 | $28.16 | $29.46 | $14.73 | 222,570 |
| 2020-11-10 | $28.48 | $28.79 | $27.63 | $28.52 | $14.26 | 140,800 |
| 2020-11-09 | $28.43 | $29.87 | $27.80 | $28.26 | $14.13 | 209,592 |
| 2020-11-06 | $27.26 | $28.11 | $27.26 | $28.04 | $14.02 | 201,006 |
| 2020-11-05 | $25.93 | $27.50 | $25.93 | $27.35 | $13.68 | 138,276 |
| 2020-11-04 | $26.36 | $26.87 | $25.80 | $25.88 | $12.94 | 98,544 |
| 2020-11-03 | $25.51 | $26.90 | $25.34 | $26.60 | $13.30 | 226,010 |
| 2020-11-02 | $24.26 | $25.26 | $23.60 | $24.86 | $12.43 | 190,698 |
| 2020-10-30 | $24.00 | $24.48 | $23.82 | $24.12 | $12.06 | 102,250 |
| 2020-10-29 | $24.19 | $25.35 | $23.90 | $24.29 | $12.15 | 99,772 |
| 2020-10-28 | $24.58 | $24.60 | $23.87 | $24.24 | $12.12 | 89,304 |
| 2020-10-27 | $25.00 | $25.32 | $24.73 | $24.94 | $12.47 | 68,692 |
| 2020-10-26 | $24.84 | $25.20 | $24.65 | $24.88 | $12.44 | 103,812 |
| 2020-10-23 | $25.00 | $25.35 | $24.48 | $25.01 | $12.51 | 62,012 |
| 2020-10-22 | $24.41 | $25.06 | $24.02 | $24.90 | $12.45 | 109,224 |
| 2020-10-21 | $24.52 | $25.29 | $24.15 | $24.24 | $12.12 | 77,446 |
| 2020-10-20 | $24.76 | $25.15 | $24.50 | $24.59 | $12.30 | 81,988 |
| 2020-10-19 | $25.26 | $25.32 | $24.58 | $24.74 | $12.37 | 83,338 |
| 2020-10-16 | $25.13 | $25.76 | $24.91 | $25.09 | $12.55 | 82,576 |
| 2020-10-15 | $24.93 | $25.47 | $24.52 | $25.33 | $12.67 | 54,142 |
| 2020-10-14 | $25.63 | $25.75 | $24.99 | $25.00 | $12.50 | 116,804 |
| 2020-10-13 | $24.99 | $25.92 | $24.55 | $25.65 | $12.83 | 169,846 |
| 2020-10-12 | $24.99 | $25.50 | $24.57 | $25.26 | $12.63 | 104,078 |
| 2020-10-09 | $24.82 | $25.05 | $24.31 | $24.85 | $12.43 | 72,774 |
| 2020-10-08 | $24.32 | $24.87 | $23.37 | $24.55 | $12.28 | 111,968 |
| 2020-10-07 | $24.19 | $24.72 | $24.00 | $24.63 | $12.32 | 159,124 |
| 2020-10-06 | $23.57 | $24.43 | $22.98 | $24.21 | $12.11 | 211,114 |
| 2020-10-05 | $23.97 | $24.22 | $23.42 | $23.81 | $11.91 | 151,244 |
| 2020-10-02 | $23.76 | $24.05 | $22.90 | $23.91 | $11.96 | 314,144 |
| 2020-10-01 | $23.59 | $24.40 | $23.42 | $24.17 | $12.09 | 219,616 |
| 2020-09-30 | $23.49 | $24.29 | $23.23 | $23.50 | $11.75 | 248,992 |
| 2020-09-29 | $23.53 | $23.84 | $23.12 | $23.60 | $11.80 | 192,150 |
| 2020-09-28 | $22.84 | $24.00 | $22.78 | $23.65 | $11.83 | 140,470 |
| 2020-09-25 | $22.50 | $23.07 | $22.28 | $22.67 | $11.34 | 118,844 |
| 2020-09-24 | $22.65 | $23.08 | $22.34 | $22.52 | $11.26 | 187,548 |
| 2020-09-23 | $22.93 | $23.00 | $22.40 | $22.71 | $11.36 | 256,312 |
| 2020-09-22 | $23.03 | $23.03 | $22.45 | $22.85 | $11.43 | 175,850 |
| 2020-09-21 | $22.75 | $22.99 | $22.40 | $22.84 | $11.42 | 136,512 |
| 2020-09-18 | $23.37 | $23.58 | $22.36 | $23.30 | $11.65 | 190,970 |
| 2020-09-17 | $22.68 | $23.53 | $22.55 | $23.07 | $11.54 | 146,102 |
| 2020-09-16 | $22.65 | $23.13 | $22.59 | $23.07 | $11.54 | 128,920 |
| 2020-09-15 | $22.79 | $22.79 | $22.38 | $22.60 | $11.30 | 205,562 |
| 2020-09-14 | $22.60 | $22.95 | $22.37 | $22.56 | $11.28 | 129,830 |
| 2020-09-11 | $22.69 | $23.05 | $22.40 | $22.48 | $11.24 | 100,602 |
| 2020-09-10 | $22.27 | $22.84 | $22.00 | $22.60 | $11.30 | 98,392 |
| 2020-09-09 | $21.72 | $22.36 | $20.67 | $22.14 | $11.07 | 271,962 |
| 2020-09-08 | $21.24 | $22.00 | $17.84 | $21.60 | $10.80 | 918,102 |
| 2020-09-04 | $23.12 | $23.60 | $22.57 | $23.25 | $11.63 | 147,946 |
| 2020-09-03 | $24.15 | $24.17 | $22.39 | $22.80 | $11.40 | 159,314 |
| 2020-09-02 | $25.09 | $25.09 | $24.13 | $24.16 | $12.08 | 138,252 |
| 2020-09-01 | $25.07 | $25.40 | $24.58 | $25.18 | $12.59 | 116,350 |
| 2020-08-31 | $24.44 | $25.18 | $24.16 | $24.91 | $12.46 | 207,396 |
| 2020-08-28 | $24.55 | $24.65 | $24.21 | $24.28 | $12.14 | 85,680 |
| 2020-08-27 | $24.28 | $24.57 | $24.00 | $24.41 | $12.21 | 99,950 |
| 2020-08-26 | $24.31 | $24.80 | $24.24 | $24.36 | $12.18 | 53,732 |
| 2020-08-25 | $24.48 | $24.55 | $23.83 | $24.42 | $12.21 | 97,504 |
| 2020-08-24 | $25.70 | $25.81 | $24.38 | $24.52 | $12.26 | 76,588 |
| 2020-08-21 | $24.63 | $25.81 | $24.63 | $25.60 | $12.80 | 195,738 |
| 2020-08-20 | $24.68 | $25.24 | $24.67 | $24.77 | $12.39 | 64,848 |
| 2020-08-19 | $24.71 | $25.13 | $24.34 | $24.93 | $12.47 | 62,964 |
| 2020-08-18 | $25.01 | $25.24 | $24.23 | $24.76 | $12.38 | 102,008 |
| 2020-08-17 | $25.07 | $25.41 | $24.75 | $25.19 | $12.60 | 73,278 |
| 2020-08-14 | $25.46 | $25.69 | $24.91 | $25.11 | $12.56 | 47,782 |
| 2020-08-13 | $25.09 | $25.77 | $24.87 | $25.61 | $12.81 | 95,754 |
| 2020-08-12 | $26.27 | $26.38 | $24.89 | $24.97 | $12.49 | 212,796 |
| 2020-08-11 | $25.99 | $26.50 | $25.69 | $26.05 | $13.03 | 168,784 |
| 2020-08-10 | $26.61 | $26.79 | $25.71 | $25.84 | $12.92 | 149,008 |
| 2020-08-07 | $26.36 | $27.11 | $26.36 | $26.67 | $13.34 | 120,530 |
| 2020-08-06 | $26.88 | $27.02 | $26.23 | $26.41 | $13.21 | 88,770 |
| 2020-08-05 | $27.18 | $27.45 | $26.66 | $27.05 | $13.53 | 144,420 |
| 2020-08-04 | $26.15 | $27.16 | $26.15 | $26.91 | $13.46 | 142,114 |
| 2020-08-03 | $26.58 | $26.58 | $25.92 | $26.28 | $13.14 | 82,652 |
| 2020-07-31 | $26.37 | $26.86 | $26.12 | $26.38 | $13.19 | 179,460 |
| 2020-07-30 | $25.50 | $26.57 | $25.20 | $26.34 | $13.17 | 123,410 |
| 2020-07-29 | $25.02 | $25.88 | $24.82 | $25.81 | $12.91 | 132,362 |
| 2020-07-28 | $24.82 | $25.98 | $24.71 | $24.88 | $12.44 | 122,894 |
| 2020-07-27 | $24.51 | $25.35 | $24.26 | $24.95 | $12.48 | 111,422 |
| 2020-07-24 | $24.19 | $25.26 | $23.83 | $24.59 | $12.30 | 154,510 |
| 2020-07-23 | $23.53 | $24.60 | $23.53 | $24.46 | $12.23 | 187,034 |
| 2020-07-22 | $24.24 | $24.59 | $23.45 | $23.64 | $11.82 | 169,718 |
| 2020-07-21 | $24.96 | $25.22 | $24.32 | $24.37 | $12.19 | 86,948 |
| 2020-07-20 | $24.25 | $24.67 | $24.21 | $24.63 | $12.32 | 52,198 |
| 2020-07-17 | $23.73 | $24.39 | $23.73 | $24.15 | $12.08 | 59,224 |
| 2020-07-16 | $24.34 | $24.63 | $23.44 | $23.79 | $11.90 | 95,418 |
| 2020-07-15 | $23.56 | $24.71 | $23.56 | $24.31 | $12.16 | 173,298 |
| 2020-07-14 | $23.28 | $23.56 | $22.72 | $23.16 | $11.58 | 146,736 |
| 2020-07-13 | $22.66 | $23.90 | $22.60 | $23.41 | $11.71 | 152,432 |
| 2020-07-10 | $21.92 | $22.63 | $21.82 | $22.37 | $11.19 | 120,290 |
| 2020-07-09 | $22.02 | $22.20 | $21.63 | $21.84 | $10.92 | 120,168 |
| 2020-07-08 | $22.42 | $22.50 | $21.82 | $22.01 | $11.01 | 143,388 |
| 2020-07-07 | $22.90 | $23.04 | $22.20 | $22.37 | $11.19 | 120,080 |
| 2020-07-06 | $23.07 | $23.31 | $22.62 | $23.05 | $11.53 | 113,432 |
| 2020-07-02 | $23.04 | $23.14 | $22.59 | $22.71 | $11.36 | 107,346 |
| 2020-07-01 | $23.35 | $23.50 | $22.68 | $22.76 | $11.38 | 63,802 |
| 2020-06-30 | $23.02 | $23.57 | $23.01 | $23.39 | $11.70 | 118,816 |
| 2020-06-29 | $22.97 | $23.36 | $22.64 | $23.15 | $11.58 | 146,812 |
| 2020-06-26 | $24.10 | $24.24 | $22.39 | $22.61 | $11.31 | 293,970 |
| 2020-06-25 | $23.35 | $24.28 | $23.33 | $24.26 | $12.13 | 157,728 |
| 2020-06-24 | $23.82 | $23.89 | $23.22 | $23.55 | $11.78 | 121,076 |
| 2020-06-23 | $23.68 | $24.37 | $23.35 | $24.11 | $12.06 | 126,154 |
| 2020-06-22 | $23.06 | $23.52 | $23.06 | $23.31 | $11.66 | 96,416 |
| 2020-06-19 | $23.13 | $23.50 | $22.50 | $23.19 | $11.60 | 212,274 |
| 2020-06-18 | $22.97 | $23.38 | $22.52 | $22.80 | $11.40 | 99,244 |
| 2020-06-17 | $24.08 | $24.08 | $23.18 | $23.29 | $11.65 | 132,080 |
| 2020-06-16 | $24.52 | $24.65 | $23.62 | $23.98 | $11.99 | 137,218 |
| 2020-06-15 | $22.93 | $24.24 | $22.33 | $23.89 | $11.95 | 137,582 |
| 2020-06-12 | $23.46 | $23.92 | $22.32 | $23.66 | $11.83 | 235,732 |
| 2020-06-11 | $24.19 | $24.33 | $22.51 | $22.57 | $11.29 | 142,606 |
| 2020-06-10 | $23.93 | $25.75 | $23.05 | $25.07 | $12.54 | 229,840 |
| 2020-06-09 | $24.53 | $24.65 | $23.68 | $23.94 | $11.97 | 130,696 |
| 2020-06-08 | $24.95 | $25.00 | $24.56 | $24.85 | $12.43 | 243,670 |
| 2020-06-05 | $25.72 | $25.72 | $24.25 | $24.80 | $12.40 | 238,960 |
| 2020-06-04 | $25.71 | $25.71 | $24.55 | $25.04 | $12.52 | 185,022 |
| 2020-06-03 | $24.20 | $26.41 | $23.80 | $25.87 | $12.94 | 390,732 |
| 2020-06-02 | $23.18 | $24.17 | $22.84 | $23.90 | $11.95 | 155,550 |
| 2020-06-01 | $23.06 | $23.39 | $22.92 | $23.15 | $11.58 | 166,516 |
| 2020-05-29 | $22.40 | $22.79 | $22.05 | $22.72 | $11.36 | 106,124 |
| 2020-05-28 | $23.50 | $23.50 | $22.40 | $22.57 | $11.29 | 150,208 |
| 2020-05-27 | $23.14 | $23.60 | $22.58 | $23.52 | $11.76 | 122,214 |
| 2020-05-26 | $22.63 | $23.10 | $22.46 | $22.69 | $11.35 | 97,412 |
| 2020-05-22 | $21.61 | $22.19 | $21.43 | $22.06 | $11.03 | 132,498 |
| 2020-05-21 | $22.42 | $22.60 | $21.58 | $21.61 | $10.81 | 107,936 |
| 2020-05-20 | $22.15 | $23.29 | $22.15 | $22.55 | $11.28 | 150,526 |
| 2020-05-19 | $21.85 | $22.54 | $21.83 | $21.83 | $10.92 | 104,978 |
| 2020-05-18 | $22.93 | $23.15 | $21.82 | $21.87 | $10.94 | 158,536 |
| 2020-05-15 | $20.87 | $22.37 | $20.87 | $22.00 | $11.00 | 147,518 |
| 2020-05-14 | $20.61 | $21.00 | $19.93 | $20.94 | $10.47 | 133,774 |
| 2020-05-13 | $21.01 | $21.23 | $20.56 | $21.11 | $10.56 | 231,776 |
| 2020-05-12 | $22.68 | $22.72 | $20.91 | $21.01 | $10.51 | 205,918 |
| 2020-05-11 | $22.61 | $22.79 | $21.81 | $22.56 | $11.28 | 153,540 |
| 2020-05-08 | $22.22 | $23.18 | $22.22 | $22.99 | $11.50 | 179,682 |
| 2020-05-07 | $21.00 | $22.04 | $20.68 | $22.01 | $11.01 | 232,560 |
| 2020-05-06 | $21.90 | $22.29 | $20.82 | $21.07 | $10.54 | 253,238 |
| 2020-05-05 | $22.58 | $23.72 | $21.43 | $21.66 | $10.83 | 235,144 |
| 2020-05-04 | $19.54 | $22.47 | $19.54 | $22.23 | $11.12 | 364,706 |
| 2020-05-01 | $19.54 | $19.57 | $19.24 | $19.30 | $9.65 | 120,084 |
| 2020-04-30 | $20.95 | $20.95 | $19.18 | $20.04 | $10.02 | 197,820 |
| 2020-04-29 | $19.99 | $21.05 | $19.98 | $20.73 | $10.37 | 328,704 |
| 2020-04-28 | $18.14 | $19.66 | $17.94 | $19.50 | $9.75 | 188,260 |
| 2020-04-27 | $17.80 | $18.25 | $17.47 | $17.65 | $8.83 | 157,306 |
| 2020-04-24 | $18.92 | $19.14 | $17.31 | $17.64 | $8.82 | 290,626 |
| 2020-04-23 | $17.06 | $18.98 | $17.06 | $18.67 | $9.34 | 353,064 |
| 2020-04-22 | $15.83 | $17.16 | $15.58 | $17.08 | $8.54 | 155,270 |
| 2020-04-21 | $16.34 | $16.44 | $15.28 | $15.53 | $7.77 | 178,808 |
| 2020-04-20 | $16.87 | $17.15 | $16.29 | $16.65 | $8.33 | 175,336 |
| 2020-04-17 | $16.68 | $18.07 | $16.37 | $16.99 | $8.50 | 445,156 |
| 2020-04-16 | $17.01 | $17.43 | $15.95 | $16.18 | $8.09 | 194,738 |
| 2020-04-15 | $16.99 | $17.20 | $16.14 | $17.16 | $8.58 | 271,274 |
| 2020-04-14 | $17.89 | $18.13 | $17.20 | $17.50 | $8.75 | 265,336 |
| 2020-04-13 | $17.65 | $18.04 | $17.39 | $17.59 | $8.80 | 157,376 |
| 2020-04-09 | $17.60 | $18.25 | $17.20 | $17.65 | $8.83 | 341,186 |
| 2020-04-08 | $16.95 | $18.32 | $16.57 | $17.20 | $8.60 | 277,108 |
| 2020-04-07 | $15.50 | $18.08 | $15.50 | $16.86 | $8.43 | 340,752 |
| 2020-04-06 | $14.00 | $15.39 | $14.00 | $15.10 | $7.55 | 274,690 |
| 2020-04-03 | $13.79 | $14.22 | $13.40 | $13.69 | $6.85 | 192,732 |
| 2020-04-02 | $14.25 | $14.62 | $13.33 | $13.83 | $6.92 | 186,382 |
| 2020-04-01 | $14.77 | $15.10 | $14.20 | $14.31 | $7.16 | 178,672 |
| 2020-03-31 | $15.99 | $16.07 | $15.01 | $15.17 | $7.59 | 384,018 |
| 2020-03-30 | $15.47 | $16.67 | $15.47 | $16.00 | $8.00 | 218,364 |
| 2020-03-27 | $16.55 | $16.76 | $15.11 | $15.44 | $7.72 | 311,672 |
| 2020-03-26 | $18.15 | $18.76 | $16.81 | $16.91 | $8.46 | 292,818 |
| 2020-03-25 | $17.33 | $18.53 | $17.26 | $17.88 | $8.94 | 222,526 |
| 2020-03-24 | $15.91 | $18.05 | $15.52 | $17.48 | $8.74 | 280,032 |
| 2020-03-23 | $17.37 | $17.37 | $14.77 | $15.34 | $7.67 | 256,252 |
| 2020-03-20 | $18.49 | $19.30 | $17.07 | $17.51 | $8.76 | 352,602 |
| 2020-03-19 | $17.27 | $19.10 | $17.17 | $18.53 | $9.27 | 278,224 |
| 2020-03-18 | $17.99 | $18.91 | $16.67 | $17.86 | $8.93 | 299,560 |
| 2020-03-17 | $16.85 | $19.63 | $16.85 | $18.70 | $9.35 | 532,620 |
| 2020-03-16 | $15.84 | $17.58 | $15.75 | $16.70 | $8.35 | 285,372 |
| 2020-03-13 | $16.75 | $17.82 | $15.98 | $17.30 | $8.65 | 350,728 |
| 2020-03-12 | $15.85 | $16.51 | $14.64 | $16.08 | $8.04 | 373,380 |
| 2020-03-11 | $17.68 | $17.84 | $16.51 | $16.85 | $8.43 | 255,346 |
| 2020-03-10 | $18.99 | $19.04 | $17.24 | $18.07 | $9.04 | 246,462 |
| 2020-03-09 | $18.67 | $19.60 | $17.68 | $18.38 | $9.19 | 249,548 |
| 2020-03-06 | $19.89 | $20.43 | $19.45 | $19.56 | $9.78 | 343,540 |
| 2020-03-05 | $20.26 | $20.56 | $19.96 | $20.30 | $10.15 | 186,678 |
| 2020-03-04 | $20.63 | $20.68 | $19.97 | $20.57 | $10.29 | 201,594 |
| 2020-03-03 | $20.21 | $20.79 | $20.10 | $20.37 | $10.19 | 225,494 |
| 2020-03-02 | $20.49 | $20.50 | $19.69 | $20.25 | $10.13 | 360,646 |
| 2020-02-28 | $18.69 | $20.50 | $17.80 | $20.34 | $10.17 | 610,622 |
| 2020-02-27 | $20.00 | $20.27 | $19.22 | $19.24 | $9.62 | 308,348 |
| 2020-02-26 | $20.31 | $20.87 | $20.17 | $20.28 | $10.14 | 157,500 |
| 2020-02-25 | $21.22 | $21.29 | $20.09 | $20.30 | $10.15 | 485,844 |
| 2020-02-24 | $21.23 | $21.45 | $20.58 | $21.15 | $10.58 | 400,900 |
| 2020-02-21 | $21.27 | $21.90 | $21.01 | $21.68 | $10.84 | 273,318 |
| 2020-02-20 | $21.89 | $22.47 | $21.33 | $21.43 | $10.72 | 409,464 |
| 2020-02-19 | $23.45 | $23.75 | $22.05 | $22.15 | $11.08 | 978,732 |
| 2020-02-18 | $23.09 | $23.53 | $22.34 | $23.50 | $11.75 | 562,606 |
| 2020-02-14 | $23.45 | $23.61 | $22.96 | $23.30 | $11.65 | 174,968 |
| 2020-02-13 | $23.15 | $23.94 | $22.77 | $23.45 | $11.73 | 237,376 |
| 2020-02-12 | $22.37 | $23.40 | $22.34 | $23.35 | $11.68 | 261,838 |
| 2020-02-11 | $22.57 | $22.90 | $21.58 | $22.33 | $11.17 | 276,616 |
| 2020-02-10 | $22.35 | $22.75 | $22.21 | $22.48 | $11.24 | 292,072 |
| 2020-02-07 | $23.15 | $23.41 | $22.25 | $22.54 | $11.27 | 518,976 |
| 2020-02-06 | $22.31 | $24.18 | $22.18 | $23.11 | $11.56 | 825,400 |
| 2020-02-05 | $22.32 | $22.64 | $20.46 | $22.12 | $11.06 | 1,296,412 |
| 2020-02-04 | $23.26 | $23.46 | $21.83 | $21.88 | $10.94 | 1,253,684 |
| 2020-02-03 | $27.48 | $28.07 | $22.22 | $22.86 | $11.43 | 1,559,242 |
| 2020-01-31 | $31.20 | $31.35 | $29.27 | $29.40 | $14.70 | 240,428 |
| 2020-01-30 | $31.37 | $31.74 | $30.87 | $31.15 | $15.58 | 148,488 |
| 2020-01-29 | $32.01 | $32.10 | $31.28 | $31.65 | $15.83 | 169,314 |
| 2020-01-28 | $31.26 | $32.37 | $31.26 | $31.94 | $15.97 | 120,280 |
| 2020-01-27 | $30.55 | $31.17 | $30.22 | $31.15 | $15.58 | 168,792 |
| 2020-01-24 | $31.54 | $31.99 | $31.04 | $31.10 | $15.55 | 150,024 |
| 2020-01-23 | $32.03 | $32.10 | $31.24 | $31.54 | $15.77 | 195,460 |
| 2020-01-22 | $32.68 | $33.05 | $31.80 | $32.14 | $16.07 | 126,342 |
| 2020-01-21 | $32.57 | $33.09 | $32.54 | $32.67 | $16.34 | 208,738 |
| 2020-01-17 | $31.03 | $32.72 | $30.90 | $32.43 | $16.22 | 293,088 |
| 2020-01-16 | $30.24 | $30.90 | $30.07 | $30.87 | $15.44 | 84,578 |
| 2020-01-15 | $30.12 | $30.32 | $29.88 | $30.03 | $15.02 | 62,178 |
| 2020-01-14 | $30.69 | $30.76 | $29.99 | $30.04 | $15.02 | 147,478 |
| 2020-01-13 | $30.27 | $31.05 | $29.93 | $30.91 | $15.46 | 198,110 |
| 2020-01-10 | $30.54 | $30.99 | $29.51 | $30.39 | $15.20 | 190,194 |
| 2020-01-09 | $30.39 | $30.99 | $30.39 | $30.55 | $15.28 | 92,936 |
| 2020-01-08 | $30.18 | $30.57 | $29.99 | $30.38 | $15.19 | 72,620 |
| 2020-01-07 | $30.40 | $30.73 | $30.17 | $30.21 | $15.11 | 120,708 |
| 2020-01-06 | $30.62 | $30.81 | $30.00 | $30.44 | $15.22 | 110,336 |
| 2020-01-03 | $30.02 | $31.60 | $30.02 | $30.68 | $15.34 | 178,422 |
| 2020-01-02 | $29.63 | $30.63 | $29.04 | $30.57 | $15.29 | 169,156 |
| 2019-12-31 | $29.45 | $29.87 | $29.02 | $29.39 | $14.70 | 108,164 |
| 2019-12-30 | $29.58 | $29.58 | $29.08 | $29.45 | $14.73 | 224,192 |
| 2019-12-27 | $29.79 | $29.92 | $29.54 | $29.56 | $14.78 | 80,328 |
| 2019-12-26 | $29.82 | $30.12 | $29.55 | $29.77 | $14.89 | 85,782 |
| 2019-12-24 | $29.70 | $29.96 | $29.67 | $29.81 | $14.91 | 35,718 |
| 2019-12-23 | $29.65 | $30.05 | $29.41 | $29.88 | $14.94 | 106,458 |
| 2019-12-20 | $29.36 | $30.07 | $29.33 | $29.62 | $14.81 | 198,836 |
| 2019-12-19 | $30.72 | $30.72 | $29.15 | $29.28 | $14.64 | 181,662 |
| 2019-12-18 | $30.89 | $30.89 | $30.40 | $30.74 | $15.37 | 193,420 |
| 2019-12-17 | $29.51 | $30.94 | $29.51 | $30.81 | $15.41 | 160,038 |
| 2019-12-16 | $29.68 | $30.44 | $29.55 | $29.74 | $14.87 | 185,548 |
| 2019-12-13 | $29.99 | $29.99 | $29.44 | $29.55 | $14.78 | 139,742 |
| 2019-12-12 | $30.05 | $30.54 | $29.77 | $29.99 | $15.00 | 151,482 |
| 2019-12-11 | $30.00 | $30.09 | $29.59 | $30.04 | $15.02 | 135,692 |
| 2019-12-10 | $31.25 | $31.60 | $29.86 | $30.04 | $15.02 | 187,438 |
| 2019-12-09 | $30.22 | $31.29 | $30.22 | $31.25 | $15.63 | 209,704 |
| 2019-12-06 | $30.33 | $30.75 | $29.96 | $30.29 | $15.15 | 200,978 |
| 2019-12-05 | $29.89 | $30.48 | $29.71 | $30.20 | $15.10 | 167,664 |
| 2019-12-04 | $29.69 | $30.10 | $29.44 | $29.71 | $14.86 | 283,960 |
| 2019-12-03 | $29.86 | $30.31 | $29.46 | $29.60 | $14.80 | 355,284 |
| 2019-12-02 | $31.23 | $31.23 | $29.87 | $30.25 | $15.13 | 193,472 |
| 2019-11-29 | $31.39 | $31.52 | $30.83 | $31.25 | $15.63 | 55,744 |
| 2019-11-27 | $31.31 | $31.46 | $30.61 | $31.33 | $15.67 | 199,792 |
| 2019-11-26 | $31.05 | $31.96 | $30.89 | $31.18 | $15.59 | 520,654 |
| 2019-11-25 | $29.75 | $31.13 | $29.75 | $31.01 | $15.51 | 335,462 |
| 2019-11-22 | $31.35 | $31.35 | $29.28 | $29.79 | $14.90 | 274,632 |
| 2019-11-21 | $30.93 | $31.59 | $30.73 | $31.48 | $15.74 | 238,258 |
| 2019-11-20 | $30.05 | $31.12 | $30.05 | $30.78 | $15.39 | 266,472 |
| 2019-11-19 | $30.22 | $30.57 | $29.75 | $30.33 | $15.17 | 173,116 |
| 2019-11-18 | $29.40 | $30.22 | $29.30 | $30.19 | $15.10 | 241,752 |
| 2019-11-15 | $29.46 | $30.16 | $29.30 | $29.70 | $14.85 | 156,684 |
| 2019-11-14 | $28.97 | $29.73 | $28.77 | $29.26 | $14.63 | 189,986 |
| 2019-11-13 | $27.88 | $29.06 | $27.88 | $28.94 | $14.47 | 160,518 |
| 2019-11-12 | $28.32 | $28.72 | $27.81 | $27.94 | $13.97 | 138,996 |
| 2019-11-11 | $27.86 | $28.65 | $27.70 | $28.25 | $14.13 | 170,196 |
| 2019-11-08 | $27.91 | $28.15 | $27.71 | $28.03 | $14.02 | 145,524 |
| 2019-11-07 | $28.68 | $28.68 | $27.78 | $27.96 | $13.98 | 138,010 |
| 2019-11-06 | $28.50 | $28.65 | $27.69 | $28.43 | $14.22 | 219,888 |
| 2019-11-05 | $28.96 | $28.96 | $26.82 | $28.45 | $14.23 | 324,892 |
| 2019-11-04 | $30.25 | $30.67 | $28.22 | $28.88 | $14.44 | 610,668 |
| 2019-11-01 | $30.56 | $30.56 | $27.70 | $28.49 | $14.25 | 508,878 |
| 2019-10-31 | $30.75 | $30.91 | $30.15 | $30.36 | $15.18 | 150,304 |
| 2019-10-30 | $30.97 | $31.03 | $30.59 | $30.85 | $15.43 | 249,494 |
| 2019-10-29 | $30.54 | $30.94 | $30.37 | $30.88 | $15.44 | 171,546 |
| 2019-10-28 | $30.48 | $30.78 | $30.11 | $30.54 | $15.27 | 169,880 |
| 2019-10-25 | $29.77 | $31.38 | $29.63 | $30.34 | $15.17 | 537,910 |
| 2019-10-24 | $28.80 | $29.91 | $28.69 | $29.80 | $14.90 | 321,648 |
| 2019-10-23 | $27.98 | $28.79 | $27.65 | $28.71 | $14.36 | 166,866 |
| 2019-10-22 | $27.81 | $28.31 | $27.56 | $28.01 | $14.01 | 168,464 |
| 2019-10-21 | $27.24 | $27.89 | $26.96 | $27.85 | $13.93 | 129,730 |
| 2019-10-18 | $27.33 | $27.33 | $26.55 | $27.05 | $13.53 | 197,356 |
| 2019-10-17 | $26.83 | $27.69 | $26.72 | $27.44 | $13.72 | 351,300 |
| 2019-10-16 | $26.53 | $26.82 | $25.84 | $26.67 | $13.34 | 194,602 |
| 2019-10-15 | $26.58 | $27.48 | $26.50 | $26.58 | $13.29 | 233,306 |
| 2019-10-14 | $26.39 | $26.75 | $26.06 | $26.49 | $13.25 | 88,174 |
| 2019-10-11 | $25.95 | $26.99 | $25.91 | $26.42 | $13.21 | 179,030 |
| 2019-10-10 | $25.78 | $26.21 | $25.35 | $25.94 | $12.97 | 210,606 |
| 2019-10-09 | $26.55 | $26.91 | $25.75 | $25.94 | $12.97 | 160,412 |
| 2019-10-08 | $26.99 | $27.43 | $26.43 | $26.48 | $13.24 | 216,108 |
| 2019-10-07 | $26.21 | $27.22 | $25.84 | $27.16 | $13.58 | 299,722 |
| 2019-10-04 | $25.53 | $26.38 | $25.53 | $26.27 | $13.14 | 212,140 |
| 2019-10-03 | $25.40 | $25.51 | $24.91 | $25.46 | $12.73 | 472,198 |
| 2019-10-02 | $25.24 | $25.84 | $24.76 | $25.45 | $12.73 | 312,994 |
| 2019-10-01 | $25.77 | $26.08 | $25.15 | $25.37 | $12.69 | 320,994 |
| 2019-09-30 | $25.37 | $26.34 | $24.95 | $25.52 | $12.76 | 381,166 |
| 2019-09-27 | $25.21 | $26.22 | $25.12 | $25.50 | $12.75 | 309,076 |
| 2019-09-26 | $26.22 | $26.22 | $24.66 | $25.06 | $12.53 | 588,406 |
| 2019-09-25 | $26.10 | $26.48 | $25.33 | $26.25 | $13.13 | 569,708 |
| 2019-09-24 | $26.87 | $27.04 | $26.27 | $26.54 | $13.27 | 273,836 |
| 2019-09-23 | $28.74 | $28.74 | $26.81 | $26.91 | $13.46 | 376,638 |
| 2019-09-20 | $28.35 | $29.46 | $28.31 | $28.80 | $14.40 | 620,646 |
| 2019-09-19 | $27.49 | $28.16 | $27.34 | $28.15 | $14.08 | 293,574 |
| 2019-09-18 | $27.14 | $27.27 | $26.60 | $27.25 | $13.63 | 282,404 |
| 2019-09-17 | $27.62 | $27.84 | $26.81 | $27.15 | $13.58 | 297,866 |
| 2019-09-16 | $27.37 | $27.97 | $27.06 | $27.61 | $13.81 | 188,360 |
| 2019-09-13 | $27.79 | $28.27 | $27.55 | $27.56 | $13.78 | 270,196 |
| 2019-09-12 | $26.14 | $27.77 | $25.99 | $27.58 | $13.79 | 550,344 |
| 2019-09-11 | $25.06 | $26.28 | $24.95 | $26.06 | $13.03 | 308,924 |
| 2019-09-10 | $25.26 | $25.58 | $24.93 | $25.09 | $12.55 | 455,178 |
| 2019-09-09 | $26.06 | $26.06 | $24.91 | $25.26 | $12.63 | 791,302 |
| 2019-09-06 | $25.62 | $25.91 | $25.29 | $25.76 | $12.88 | 433,104 |
| 2019-09-05 | $26.13 | $26.36 | $24.20 | $25.66 | $12.83 | 1,087,666 |
| 2019-09-04 | $27.92 | $28.30 | $25.25 | $26.19 | $13.10 | 1,017,062 |
| 2019-09-03 | $33.82 | $33.82 | $26.50 | $26.94 | $13.47 | 2,646,424 |
| 2019-08-30 | $33.97 | $34.59 | $33.52 | $34.48 | $17.24 | 303,238 |
| 2019-08-29 | $32.75 | $34.30 | $32.60 | $33.76 | $16.88 | 231,824 |
| 2019-08-28 | $32.26 | $32.42 | $31.13 | $32.36 | $16.18 | 268,136 |
| 2019-08-27 | $32.95 | $33.29 | $32.16 | $32.36 | $16.18 | 154,334 |
| 2019-08-26 | $32.38 | $32.98 | $31.94 | $32.77 | $16.39 | 168,550 |
| 2019-08-23 | $33.80 | $34.00 | $32.08 | $32.30 | $16.15 | 204,738 |
| 2019-08-22 | $33.84 | $34.75 | $33.25 | $33.90 | $16.95 | 323,640 |
| 2019-08-21 | $32.93 | $33.85 | $32.74 | $33.49 | $16.75 | 232,448 |
| 2019-08-20 | $31.59 | $32.67 | $31.00 | $32.58 | $16.29 | 190,238 |
| 2019-08-19 | $31.76 | $32.21 | $31.42 | $31.72 | $15.86 | 226,782 |
| 2019-08-16 | $31.45 | $32.08 | $31.25 | $31.26 | $15.63 | 217,338 |
| 2019-08-15 | $31.12 | $31.44 | $30.67 | $31.11 | $15.56 | 181,992 |
| 2019-08-14 | $30.99 | $31.36 | $30.61 | $31.00 | $15.50 | 216,098 |
| 2019-08-13 | $31.17 | $32.25 | $30.26 | $31.74 | $15.87 | 217,998 |
| 2019-08-12 | $31.00 | $31.65 | $30.10 | $31.28 | $15.64 | 322,716 |
| 2019-08-09 | $30.12 | $31.26 | $29.78 | $31.20 | $15.60 | 372,314 |
| 2019-08-08 | $29.15 | $30.73 | $29.15 | $30.29 | $15.15 | 360,438 |
| 2019-08-07 | $28.46 | $29.10 | $28.12 | $28.92 | $14.46 | 250,476 |
| 2019-08-06 | $28.74 | $29.44 | $28.40 | $28.90 | $14.45 | 264,558 |
| 2019-08-05 | $27.91 | $28.64 | $27.30 | $28.55 | $14.28 | 416,892 |
| 2019-08-02 | $27.84 | $28.68 | $26.43 | $28.62 | $14.31 | 514,104 |
| 2019-08-01 | $29.10 | $29.92 | $27.67 | $28.10 | $14.05 | 300,550 |
| 2019-07-31 | $28.74 | $29.67 | $28.38 | $28.95 | $14.48 | 303,966 |
| 2019-07-30 | $28.27 | $29.19 | $27.93 | $28.60 | $14.30 | 243,888 |
| 2019-07-29 | $27.76 | $28.53 | $27.59 | $28.43 | $14.22 | 324,356 |
| 2019-07-26 | $26.74 | $28.22 | $26.74 | $27.66 | $13.83 | 345,374 |
| 2019-07-25 | $26.72 | $27.06 | $26.52 | $26.86 | $13.43 | 271,838 |
| 2019-07-24 | $26.07 | $26.74 | $26.05 | $26.72 | $13.36 | 231,152 |
| 2019-07-23 | $26.79 | $26.80 | $25.92 | $26.24 | $13.12 | 220,530 |
| 2019-07-22 | $26.15 | $26.92 | $25.83 | $26.74 | $13.37 | 277,136 |
| 2019-07-19 | $25.70 | $26.20 | $25.45 | $26.01 | $13.01 | 337,614 |
| 2019-07-18 | $25.97 | $26.19 | $25.14 | $25.66 | $12.83 | 293,302 |
| 2019-07-17 | $26.36 | $26.47 | $25.83 | $26.06 | $13.03 | 391,448 |
| 2019-07-16 | $26.64 | $27.51 | $26.00 | $26.16 | $13.08 | 515,126 |
| 2019-07-15 | $26.12 | $26.71 | $25.78 | $26.65 | $13.33 | 354,222 |
| 2019-07-12 | $25.92 | $26.40 | $25.72 | $26.09 | $13.05 | 251,416 |
| 2019-07-11 | $25.35 | $26.04 | $25.13 | $25.75 | $12.88 | 387,424 |
| 2019-07-10 | $25.52 | $26.44 | $24.93 | $25.41 | $12.71 | 563,064 |
| 2019-07-09 | $25.02 | $25.75 | $24.84 | $25.47 | $12.74 | 329,976 |
| 2019-07-08 | $25.38 | $25.93 | $24.84 | $25.21 | $12.61 | 331,534 |
| 2019-07-05 | $26.02 | $26.28 | $24.67 | $25.63 | $12.82 | 478,916 |
| 2019-07-03 | $26.58 | $26.74 | $25.70 | $26.33 | $13.17 | 266,222 |
| 2019-07-02 | $24.64 | $26.92 | $24.44 | $26.60 | $13.30 | 1,093,390 |
| 2019-07-01 | $30.06 | $30.56 | $24.18 | $24.85 | $12.43 | 1,802,512 |
| 2019-06-28 | $29.02 | $29.83 | $28.82 | $29.68 | $14.84 | 329,410 |
| 2019-06-27 | $28.80 | $29.22 | $28.64 | $29.09 | $14.55 | 176,612 |
| 2019-06-26 | $28.21 | $29.46 | $28.06 | $28.82 | $14.41 | 388,282 |
| 2019-06-25 | $29.97 | $30.10 | $28.05 | $28.18 | $14.09 | 466,632 |
| 2019-06-24 | $29.73 | $30.55 | $28.05 | $30.02 | $15.01 | 713,874 |
| 2019-06-21 | $32.79 | $32.93 | $29.75 | $30.01 | $15.01 | 1,277,676 |
| 2019-06-20 | $33.27 | $34.91 | $32.17 | $32.82 | $16.41 | 1,109,856 |
| 2019-06-19 | $30.25 | $33.01 | $30.25 | $32.56 | $16.28 | 1,139,732 |
| 2019-06-18 | $31.05 | $31.54 | $29.38 | $30.24 | $15.12 | 463,894 |
| 2019-06-17 | $30.22 | $31.34 | $30.10 | $31.02 | $15.51 | 279,904 |
| 2019-06-14 | $30.03 | $30.17 | $29.72 | $30.00 | $15.00 | 126,058 |
| 2019-06-13 | $30.23 | $30.73 | $29.64 | $30.13 | $15.07 | 182,422 |
| 2019-06-12 | $30.78 | $31.10 | $29.80 | $30.32 | $15.16 | 229,224 |
| 2019-06-11 | $32.01 | $32.01 | $30.18 | $30.84 | $15.42 | 347,682 |
| 2019-06-10 | $31.74 | $32.49 | $30.76 | $31.36 | $15.68 | 562,896 |
| 2019-06-07 | $30.57 | $31.58 | $30.57 | $30.95 | $15.48 | 419,246 |
| 2019-06-06 | $30.83 | $30.90 | $29.30 | $30.48 | $15.24 | 483,738 |
| 2019-06-05 | $27.71 | $30.60 | $27.58 | $30.34 | $15.17 | 716,800 |
| 2019-06-04 | $26.73 | $27.60 | $26.39 | $27.36 | $13.68 | 225,650 |
| 2019-06-03 | $26.67 | $26.91 | $25.95 | $26.24 | $13.12 | 226,400 |
| 2019-05-31 | $26.63 | $27.06 | $26.13 | $26.72 | $13.36 | 219,528 |
| 2019-05-30 | $27.28 | $27.78 | $26.92 | $27.10 | $13.55 | 194,222 |
| 2019-05-29 | $27.88 | $28.08 | $27.00 | $27.26 | $13.63 | 243,146 |
| 2019-05-28 | $27.81 | $28.45 | $27.68 | $27.88 | $13.94 | 207,160 |
| 2019-05-24 | $27.35 | $28.09 | $27.18 | $27.78 | $13.89 | 160,134 |
| 2019-05-23 | $27.84 | $27.96 | $26.95 | $27.24 | $13.62 | 256,154 |
| 2019-05-22 | $26.90 | $28.41 | $26.90 | $28.21 | $14.11 | 306,840 |
| 2019-05-21 | $27.02 | $27.38 | $26.90 | $27.05 | $13.53 | 177,362 |
| 2019-05-20 | $26.96 | $27.00 | $26.00 | $26.69 | $13.35 | 232,530 |
| 2019-05-17 | $26.80 | $27.74 | $26.80 | $27.05 | $13.53 | 197,012 |
| 2019-05-16 | $26.60 | $27.42 | $26.60 | $27.24 | $13.62 | 250,454 |
| 2019-05-15 | $26.56 | $27.16 | $26.33 | $26.91 | $13.46 | 157,134 |
| 2019-05-14 | $26.44 | $27.05 | $26.41 | $26.59 | $13.30 | 301,228 |
| 2019-05-13 | $27.70 | $27.70 | $25.78 | $26.07 | $13.04 | 497,868 |
| 2019-05-10 | $27.91 | $28.70 | $27.55 | $27.70 | $13.85 | 320,748 |
| 2019-05-09 | $28.50 | $28.75 | $27.30 | $27.92 | $13.96 | 381,048 |
| 2019-05-08 | $28.16 | $29.01 | $28.10 | $28.73 | $14.37 | 910,570 |
| 2019-05-07 | $27.40 | $28.07 | $26.23 | $28.04 | $14.02 | 842,194 |
| 2019-05-06 | $24.85 | $27.56 | $24.04 | $27.49 | $13.75 | 758,738 |
| 2019-05-03 | $24.38 | $25.07 | $24.29 | $25.04 | $12.52 | 264,728 |
| 2019-05-02 | $24.83 | $25.02 | $24.12 | $24.27 | $12.14 | 195,054 |
| 2019-05-01 | $24.93 | $25.48 | $24.50 | $24.96 | $12.48 | 223,200 |
| 2019-04-30 | $25.37 | $25.73 | $24.39 | $24.78 | $12.39 | 317,928 |
| 2019-04-29 | $24.22 | $25.49 | $24.08 | $25.14 | $12.57 | 454,158 |
| 2019-04-26 | $23.78 | $24.15 | $23.57 | $23.94 | $11.97 | 155,920 |
| 2019-04-25 | $23.51 | $23.72 | $23.14 | $23.55 | $11.78 | 138,030 |
| 2019-04-24 | $23.93 | $24.01 | $23.31 | $23.60 | $11.80 | 155,280 |
| 2019-04-23 | $23.85 | $24.27 | $23.75 | $23.77 | $11.89 | 273,344 |
| 2019-04-22 | $23.31 | $23.80 | $23.25 | $23.72 | $11.86 | 126,176 |
| 2019-04-18 | $23.12 | $23.49 | $22.56 | $23.46 | $11.73 | 213,182 |
| 2019-04-17 | $24.73 | $25.18 | $22.60 | $23.23 | $11.62 | 440,958 |
| 2019-04-16 | $24.11 | $24.97 | $23.97 | $24.73 | $12.37 | 288,304 |
| 2019-04-15 | $24.01 | $25.37 | $23.80 | $23.95 | $11.98 | 450,650 |
| 2019-04-12 | $23.55 | $24.54 | $23.44 | $23.89 | $11.95 | 777,586 |
| 2019-04-11 | $21.12 | $23.15 | $20.93 | $22.89 | $11.45 | 560,064 |
| 2019-04-10 | $20.81 | $21.03 | $20.62 | $20.99 | $10.50 | 102,222 |
| 2019-04-09 | $20.81 | $20.96 | $20.51 | $20.66 | $10.33 | 93,950 |
| 2019-04-08 | $20.35 | $20.95 | $20.17 | $20.82 | $10.41 | 135,088 |
| 2019-04-05 | $20.51 | $20.81 | $20.34 | $20.50 | $10.25 | 77,862 |
| 2019-04-04 | $20.80 | $20.94 | $20.15 | $20.53 | $10.27 | 241,794 |
| 2019-04-03 | $20.34 | $21.18 | $20.30 | $20.82 | $10.41 | 286,512 |
| 2019-04-02 | $20.71 | $20.92 | $20.00 | $20.15 | $10.08 | 141,722 |
| 2019-04-01 | $20.74 | $21.08 | $20.38 | $20.67 | $10.34 | 222,278 |
| 2019-03-29 | $20.63 | $20.80 | $20.11 | $20.74 | $10.37 | 359,496 |
| 2019-03-28 | $20.01 | $20.53 | $19.80 | $20.50 | $10.25 | 141,138 |
| 2019-03-27 | $20.12 | $20.22 | $19.79 | $19.99 | $10.00 | 125,326 |
| 2019-03-26 | $20.47 | $20.57 | $20.00 | $20.12 | $10.06 | 114,998 |
| 2019-03-25 | $19.58 | $20.32 | $19.50 | $20.28 | $10.14 | 156,196 |
| 2019-03-22 | $20.54 | $20.61 | $19.40 | $19.57 | $9.79 | 213,050 |
| 2019-03-21 | $20.82 | $21.42 | $20.37 | $20.58 | $10.29 | 186,522 |
| 2019-03-20 | $21.10 | $21.18 | $20.53 | $20.83 | $10.42 | 167,152 |
| 2019-03-19 | $21.16 | $21.61 | $20.92 | $21.03 | $10.52 | 166,470 |
| 2019-03-18 | $20.92 | $21.15 | $20.60 | $21.15 | $10.58 | 92,268 |
| 2019-03-15 | $20.71 | $21.14 | $20.71 | $20.89 | $10.45 | 229,160 |
| 2019-03-14 | $20.80 | $21.06 | $20.50 | $20.70 | $10.35 | 94,370 |
| 2019-03-13 | $20.90 | $20.97 | $20.62 | $20.77 | $10.39 | 97,104 |
| 2019-03-12 | $20.92 | $21.00 | $20.56 | $20.81 | $10.41 | 139,154 |
| 2019-03-11 | $20.30 | $21.16 | $20.11 | $20.86 | $10.43 | 187,804 |
| 2019-03-08 | $19.52 | $20.42 | $19.50 | $20.11 | $10.06 | 151,390 |
| 2019-03-07 | $20.49 | $20.55 | $19.67 | $19.72 | $9.86 | 207,362 |
| 2019-03-06 | $20.94 | $20.94 | $20.30 | $20.50 | $10.25 | 138,564 |
| 2019-03-05 | $22.24 | $22.24 | $20.64 | $20.93 | $10.47 | 253,066 |
| 2019-03-04 | $22.08 | $22.64 | $21.56 | $22.06 | $11.03 | 362,058 |
| 2019-03-01 | $21.50 | $22.52 | $21.50 | $21.56 | $10.78 | 252,390 |
| 2019-02-28 | $20.72 | $21.50 | $20.45 | $21.49 | $10.75 | 215,666 |
| 2019-02-27 | $20.20 | $20.70 | $19.95 | $20.67 | $10.34 | 152,110 |
| 2019-02-26 | $20.95 | $20.95 | $20.18 | $20.25 | $10.13 | 184,660 |
| 2019-02-25 | $21.06 | $21.45 | $20.71 | $20.71 | $10.36 | 141,564 |
| 2019-02-22 | $20.50 | $21.08 | $20.50 | $20.83 | $10.42 | 215,790 |
| 2019-02-21 | $21.17 | $21.26 | $20.54 | $20.81 | $10.41 | 147,098 |
| 2019-02-20 | $21.49 | $21.80 | $20.82 | $21.27 | $10.64 | 279,758 |
| 2019-02-19 | $21.15 | $21.50 | $20.73 | $21.48 | $10.74 | 212,734 |
| 2019-02-15 | $21.50 | $21.50 | $21.00 | $21.15 | $10.58 | 173,276 |
| 2019-02-14 | $20.99 | $21.50 | $20.99 | $21.43 | $10.72 | 274,904 |
| 2019-02-13 | $21.50 | $21.50 | $20.60 | $21.19 | $10.60 | 580,106 |
| 2019-02-12 | $19.91 | $21.58 | $19.75 | $21.01 | $10.51 | 761,382 |
| 2019-02-11 | $20.27 | $20.56 | $19.37 | $19.92 | $9.96 | 235,912 |
| 2019-02-08 | $19.50 | $20.12 | $18.75 | $20.01 | $10.01 | 235,084 |
| 2019-02-07 | $19.74 | $19.98 | $19.37 | $19.92 | $9.96 | 279,634 |
| 2019-02-06 | $18.99 | $19.80 | $18.82 | $19.77 | $9.89 | 245,896 |
| 2019-02-05 | $18.55 | $19.25 | $18.12 | $18.80 | $9.40 | 602,008 |
| 2019-02-04 | $16.00 | $18.65 | $16.00 | $18.54 | $9.27 | 445,168 |
| 2019-02-01 | $15.40 | $15.80 | $15.10 | $15.43 | $7.72 | 59,294 |
| 2019-01-31 | $15.60 | $15.80 | $14.97 | $15.71 | $7.86 | 46,594 |
| 2019-01-30 | $15.49 | $15.89 | $15.14 | $15.70 | $7.85 | 55,318 |
| 2019-01-29 | $15.52 | $15.68 | $15.37 | $15.41 | $7.71 | 63,242 |
| 2019-01-28 | $16.00 | $16.00 | $15.60 | $15.63 | $7.82 | 48,614 |
| 2019-01-25 | $16.00 | $16.20 | $15.55 | $16.06 | $8.03 | 63,602 |
| 2019-01-24 | $15.17 | $16.05 | $15.10 | $16.05 | $8.03 | 72,252 |
| 2019-01-23 | $15.83 | $15.83 | $14.24 | $15.18 | $7.59 | 82,970 |
| 2019-01-22 | $16.70 | $16.70 | $15.76 | $15.77 | $7.89 | 55,204 |
| 2019-01-18 | $16.42 | $16.82 | $16.41 | $16.71 | $8.36 | 111,466 |
| 2019-01-17 | $16.11 | $16.57 | $16.11 | $16.31 | $8.16 | 29,848 |
| 2019-01-16 | $16.34 | $16.56 | $16.09 | $16.19 | $8.10 | 45,632 |
| 2019-01-15 | $15.66 | $16.35 | $15.42 | $16.28 | $8.14 | 63,074 |
| 2019-01-14 | $15.95 | $16.05 | $15.65 | $15.65 | $7.83 | 42,954 |
| 2019-01-11 | $15.30 | $16.25 | $15.30 | $15.95 | $7.98 | 119,504 |
| 2019-01-10 | $15.11 | $15.46 | $15.03 | $15.31 | $7.66 | 57,320 |
| 2019-01-09 | $15.00 | $15.27 | $14.83 | $14.98 | $7.49 | 62,732 |
| 2019-01-08 | $14.91 | $15.48 | $14.66 | $15.00 | $7.50 | 71,634 |
| 2019-01-07 | $14.83 | $15.43 | $14.54 | $14.92 | $7.46 | 71,070 |
| 2019-01-04 | $14.81 | $15.50 | $14.30 | $14.84 | $7.42 | 82,732 |
| 2019-01-03 | $15.35 | $15.46 | $14.51 | $14.61 | $7.31 | 53,586 |
| 2019-01-02 | $15.48 | $15.90 | $15.10 | $15.52 | $7.76 | 82,882 |
| 2018-12-31 | $15.32 | $15.79 | $14.80 | $15.75 | $7.88 | 60,214 |
| 2018-12-28 | $15.10 | $15.94 | $14.92 | $15.37 | $7.69 | 80,528 |
| 2018-12-27 | $14.45 | $15.24 | $14.45 | $15.08 | $7.54 | 80,782 |
| 2018-12-26 | $14.05 | $15.94 | $14.03 | $15.24 | $7.62 | 62,770 |
| 2018-12-24 | $13.94 | $14.69 | $13.81 | $13.86 | $6.93 | 56,384 |
| 2018-12-21 | $14.26 | $14.80 | $13.77 | $14.15 | $7.08 | 204,262 |
| 2018-12-20 | $15.01 | $15.34 | $14.10 | $14.25 | $7.13 | 153,590 |
| 2018-12-19 | $15.53 | $15.85 | $14.35 | $15.00 | $7.50 | 100,744 |
| 2018-12-18 | $15.03 | $16.14 | $15.03 | $15.53 | $7.77 | 128,106 |
| 2018-12-17 | $15.30 | $15.69 | $14.96 | $15.10 | $7.55 | 74,248 |
| 2018-12-14 | $15.52 | $15.76 | $15.25 | $15.36 | $7.68 | 37,450 |
| 2018-12-13 | $16.11 | $16.20 | $15.70 | $15.75 | $7.88 | 30,396 |
| 2018-12-12 | $16.19 | $16.74 | $15.89 | $16.11 | $8.06 | 37,930 |
| 2018-12-11 | $15.42 | $16.61 | $15.30 | $16.20 | $8.10 | 50,512 |
| 2018-12-10 | $15.91 | $16.08 | $15.30 | $16.08 | $8.04 | 62,694 |
| 2018-12-07 | $16.23 | $16.54 | $15.72 | $15.92 | $7.96 | 35,444 |
| 2018-12-06 | $16.09 | $16.72 | $16.07 | $16.24 | $8.12 | 34,186 |
| 2018-12-04 | $16.79 | $17.07 | $16.00 | $16.23 | $8.12 | 31,774 |
| 2018-12-03 | $16.79 | $16.79 | $16.06 | $16.70 | $8.35 | 44,986 |
| 2018-11-30 | $16.46 | $16.72 | $16.08 | $16.54 | $8.27 | 39,956 |
| 2018-11-29 | $16.32 | $16.66 | $16.17 | $16.45 | $8.23 | 24,604 |
| 2018-11-28 | $16.14 | $16.42 | $15.93 | $16.33 | $8.17 | 54,454 |
| 2018-11-27 | $15.86 | $16.23 | $15.86 | $16.06 | $8.03 | 31,300 |
| 2018-11-26 | $16.24 | $16.24 | $15.74 | $16.03 | $8.02 | 68,096 |
| 2018-11-23 | $15.87 | $17.25 | $15.87 | $16.25 | $8.13 | 19,072 |
| 2018-11-21 | $16.09 | $16.25 | $15.76 | $16.11 | $8.06 | 22,432 |
| 2018-11-20 | $16.70 | $16.96 | $15.95 | $16.08 | $8.04 | 63,134 |
| 2018-11-19 | $17.17 | $17.17 | $16.63 | $16.76 | $8.38 | 66,326 |
| 2018-11-16 | $16.71 | $17.28 | $16.24 | $17.11 | $8.56 | 90,318 |
| 2018-11-15 | $16.63 | $16.96 | $16.63 | $16.83 | $8.42 | 60,854 |
| 2018-11-14 | $16.96 | $16.96 | $16.42 | $16.70 | $8.35 | 96,020 |
| 2018-11-13 | $17.15 | $17.15 | $16.61 | $16.85 | $8.43 | 147,308 |
| 2018-11-12 | $17.35 | $17.35 | $16.81 | $16.97 | $8.49 | 122,462 |
| 2018-11-09 | $17.25 | $17.45 | $16.15 | $17.32 | $8.66 | 82,452 |
| 2018-11-08 | $16.95 | $17.51 | $16.68 | $17.38 | $8.69 | 135,920 |
| 2018-11-07 | $17.08 | $17.74 | $16.24 | $16.82 | $8.41 | 154,608 |
| 2018-11-06 | $15.65 | $17.11 | $15.65 | $17.00 | $8.50 | 236,796 |
| 2018-11-05 | $15.50 | $15.85 | $15.04 | $15.73 | $7.87 | 138,424 |
| 2018-11-02 | $14.41 | $15.34 | $14.30 | $15.06 | $7.53 | 104,622 |
| 2018-11-01 | $14.09 | $14.45 | $14.08 | $14.42 | $7.21 | 68,106 |
| 2018-10-31 | $14.12 | $14.50 | $13.95 | $14.07 | $7.04 | 94,184 |
| 2018-10-30 | $13.79 | $14.17 | $13.68 | $13.94 | $6.97 | 84,456 |
| 2018-10-29 | $13.85 | $14.06 | $13.52 | $13.75 | $6.88 | 86,000 |
| 2018-10-26 | $13.80 | $14.12 | $13.59 | $13.69 | $6.85 | 59,430 |
| 2018-10-25 | $13.84 | $14.21 | $13.79 | $14.06 | $7.03 | 65,126 |
| 2018-10-24 | $14.32 | $14.42 | $13.71 | $13.75 | $6.88 | 84,748 |
| 2018-10-23 | $13.82 | $14.45 | $13.54 | $14.24 | $7.12 | 84,790 |
| 2018-10-22 | $13.87 | $14.26 | $13.87 | $14.00 | $7.00 | 60,660 |
| 2018-10-19 | $13.95 | $14.33 | $13.79 | $13.88 | $6.94 | 73,986 |
| 2018-10-18 | $13.93 | $14.05 | $13.63 | $13.97 | $6.99 | 65,684 |
| 2018-10-17 | $14.24 | $14.24 | $13.73 | $14.00 | $7.00 | 120,452 |
| 2018-10-16 | $13.70 | $14.29 | $13.35 | $14.09 | $7.05 | 69,792 |
| 2018-10-15 | $13.14 | $13.72 | $13.04 | $13.62 | $6.81 | 71,884 |
| 2018-10-12 | $13.52 | $14.01 | $12.93 | $13.12 | $6.56 | 130,832 |
| 2018-10-11 | $13.89 | $14.19 | $13.33 | $13.38 | $6.69 | 102,720 |
| 2018-10-10 | $14.55 | $14.58 | $13.88 | $13.92 | $6.96 | 95,424 |
| 2018-10-09 | $14.33 | $14.61 | $14.27 | $14.55 | $7.28 | 36,374 |
| 2018-10-08 | $14.25 | $14.45 | $14.17 | $14.31 | $7.16 | 50,980 |
| 2018-10-05 | $14.56 | $14.56 | $14.09 | $14.30 | $7.15 | 84,256 |
| 2018-10-04 | $14.71 | $14.72 | $14.51 | $14.55 | $7.28 | 44,230 |
| 2018-10-03 | $14.70 | $14.85 | $14.65 | $14.76 | $7.38 | 50,528 |
| 2018-10-02 | $14.74 | $14.80 | $14.65 | $14.69 | $7.35 | 64,238 |
| 2018-10-01 | $14.95 | $15.22 | $14.65 | $14.73 | $7.37 | 89,318 |
| 2018-09-28 | $14.85 | $14.95 | $14.76 | $14.95 | $7.48 | 61,602 |
| 2018-09-27 | $14.70 | $14.90 | $14.65 | $14.80 | $7.40 | 35,350 |
| 2018-09-26 | $14.90 | $14.97 | $14.70 | $14.70 | $7.35 | 81,550 |
| 2018-09-25 | $14.65 | $15.15 | $14.59 | $14.85 | $7.43 | 125,704 |
| 2018-09-24 | $14.40 | $14.65 | $14.18 | $14.40 | $7.20 | 83,890 |
| 2018-09-21 | $14.40 | $14.65 | $14.40 | $14.55 | $7.28 | 142,004 |
| 2018-09-20 | $13.90 | $14.60 | $13.60 | $14.45 | $7.23 | 60,264 |
| 2018-09-19 | $14.25 | $14.30 | $13.55 | $13.90 | $6.95 | 84,726 |
| 2018-09-18 | $14.90 | $14.90 | $14.25 | $14.30 | $7.15 | 60,482 |
| 2018-09-17 | $15.40 | $15.40 | $14.70 | $14.85 | $7.43 | 55,614 |
| 2018-09-14 | $14.75 | $15.70 | $14.33 | $15.40 | $7.70 | 161,676 |
| 2018-09-13 | $13.60 | $14.95 | $13.39 | $14.80 | $7.40 | 239,576 |
| 2018-09-12 | $15.00 | $15.25 | $12.90 | $13.65 | $6.83 | 556,400 |
| 2018-09-11 | $15.50 | $15.60 | $15.05 | $15.10 | $7.55 | 117,326 |
| 2018-09-10 | $15.70 | $15.70 | $15.30 | $15.48 | $7.74 | 95,806 |
| 2018-09-07 | $15.55 | $15.75 | $14.77 | $15.40 | $7.70 | 57,948 |
| 2018-09-06 | $15.35 | $15.85 | $15.32 | $15.55 | $7.78 | 98,724 |
| 2018-09-05 | $15.80 | $15.88 | $15.20 | $15.40 | $7.70 | 151,020 |
| 2018-09-04 | $14.95 | $15.40 | $14.05 | $15.40 | $7.70 | 168,910 |
| 2018-08-31 | $14.80 | $15.30 | $14.76 | $15.10 | $7.55 | 194,440 |
| 2018-08-30 | $14.45 | $15.05 | $14.26 | $14.85 | $7.43 | 156,742 |
| 2018-08-29 | $14.35 | $14.55 | $14.16 | $14.45 | $7.23 | 103,678 |
| 2018-08-28 | $14.30 | $14.45 | $13.90 | $14.40 | $7.20 | 56,080 |
| 2018-08-27 | $15.35 | $15.35 | $14.15 | $14.30 | $7.15 | 104,548 |
| 2018-08-24 | $14.65 | $15.54 | $14.55 | $15.25 | $7.63 | 109,664 |
| 2018-08-23 | $14.40 | $14.70 | $14.36 | $14.60 | $7.30 | 76,996 |
| 2018-08-22 | $14.40 | $14.70 | $14.39 | $14.50 | $7.25 | 147,174 |
| 2018-08-21 | $14.75 | $14.75 | $14.45 | $14.70 | $7.35 | 91,566 |
| 2018-08-20 | $14.70 | $14.80 | $14.59 | $14.65 | $7.33 | 71,146 |
| 2018-08-17 | $14.75 | $14.85 | $14.68 | $14.75 | $7.38 | 90,382 |
| 2018-08-16 | $14.80 | $14.95 | $14.75 | $14.85 | $7.43 | 47,872 |
| 2018-08-15 | $14.60 | $15.00 | $14.15 | $14.70 | $7.35 | 81,618 |
| 2018-08-14 | $15.55 | $15.55 | $14.65 | $14.75 | $7.38 | 95,670 |
| 2018-08-13 | $15.65 | $15.65 | $15.41 | $15.50 | $7.75 | 44,896 |
| 2018-08-10 | $16.15 | $16.15 | $15.55 | $15.65 | $7.83 | 63,210 |
| 2018-08-09 | $15.80 | $16.25 | $15.80 | $16.20 | $8.10 | 92,800 |
| 2018-08-08 | $15.80 | $15.85 | $15.65 | $15.85 | $7.93 | 68,268 |
| 2018-08-07 | $15.90 | $15.95 | $15.00 | $15.85 | $7.93 | 101,834 |
| 2018-08-06 | $16.15 | $16.20 | $15.75 | $15.90 | $7.95 | 64,710 |
| 2018-08-03 | $15.80 | $16.25 | $15.65 | $16.10 | $8.05 | 121,236 |
| 2018-08-02 | $15.70 | $16.25 | $15.70 | $15.85 | $7.93 | 97,412 |
| 2018-08-01 | $16.05 | $16.05 | $15.59 | $15.80 | $7.90 | 58,274 |
| 2018-07-31 | $15.40 | $15.95 | $15.40 | $15.80 | $7.90 | 123,452 |
| 2018-07-30 | $15.40 | $15.60 | $15.19 | $15.45 | $7.73 | 173,908 |
| 2018-07-27 | $16.00 | $16.05 | $15.11 | $15.30 | $7.65 | 141,556 |
| 2018-07-26 | $16.20 | $16.35 | $15.90 | $16.05 | $8.03 | 97,672 |
| 2018-07-25 | $16.65 | $16.81 | $16.30 | $16.30 | $8.15 | 120,494 |
| 2018-07-24 | $16.85 | $17.20 | $16.60 | $16.75 | $8.38 | 118,448 |
| 2018-07-23 | $16.80 | $17.05 | $16.45 | $16.85 | $8.43 | 185,626 |
| 2018-07-20 | $16.80 | $16.80 | $16.45 | $16.75 | $8.38 | 120,726 |
| 2018-07-19 | $16.50 | $16.85 | $16.45 | $16.75 | $8.38 | 82,966 |
| 2018-07-18 | $16.60 | $16.71 | $16.45 | $16.50 | $8.25 | 118,874 |
| 2018-07-17 | $16.45 | $16.85 | $16.45 | $16.55 | $8.28 | 73,782 |
| 2018-07-16 | $16.80 | $16.80 | $16.26 | $16.60 | $8.30 | 99,540 |
| 2018-07-13 | $17.05 | $17.05 | $16.40 | $16.70 | $8.35 | 102,894 |
| 2018-07-12 | $16.60 | $17.10 | $16.50 | $17.00 | $8.50 | 203,118 |
| 2018-07-11 | $16.80 | $16.85 | $16.35 | $16.50 | $8.25 | 195,884 |
| 2018-07-10 | $16.40 | $16.80 | $16.30 | $16.75 | $8.38 | 217,132 |
| 2018-07-09 | $16.05 | $16.35 | $15.86 | $16.20 | $8.10 | 194,324 |
| 2018-07-06 | $16.55 | $16.55 | $15.75 | $15.95 | $7.98 | 262,544 |
| 2018-07-05 | $17.05 | $17.45 | $16.50 | $16.80 | $8.40 | 408,686 |
| 2018-07-03 | $15.15 | $17.01 | $14.73 | $16.50 | $8.25 | 795,210 |
| 2018-07-02 | $14.55 | $15.10 | $14.51 | $15.05 | $7.53 | 96,426 |
| 2018-06-29 | $14.50 | $14.75 | $14.10 | $14.65 | $7.33 | 134,514 |
| 2018-06-28 | $13.70 | $14.60 | $13.31 | $14.50 | $7.25 | 77,846 |
| 2018-06-27 | $14.06 | $14.10 | $13.65 | $13.70 | $6.85 | 30,546 |
| 2018-06-26 | $14.05 | $14.25 | $13.70 | $14.10 | $7.05 | 45,226 |
| 2018-06-25 | $14.90 | $15.09 | $13.50 | $14.10 | $7.05 | 170,812 |
| 2018-06-22 | $13.85 | $15.90 | $13.73 | $14.80 | $7.40 | 311,486 |
| 2018-06-21 | $14.50 | $14.70 | $13.70 | $13.85 | $6.93 | 104,948 |
| 2018-06-20 | $14.70 | $15.45 | $13.55 | $14.55 | $7.28 | 245,056 |
| 2018-06-19 | $13.20 | $15.00 | $12.91 | $14.65 | $7.33 | 486,796 |
| 2018-06-18 | $12.35 | $13.15 | $12.25 | $13.15 | $6.58 | 154,114 |
| 2018-06-15 | $12.10 | $12.45 | $11.59 | $12.30 | $6.15 | 85,498 |
| 2018-06-14 | $11.92 | $12.25 | $11.92 | $12.20 | $6.10 | 34,490 |
| 2018-06-13 | $11.70 | $12.15 | $11.65 | $11.95 | $5.98 | 34,652 |
| 2018-06-12 | $11.75 | $11.80 | $11.51 | $11.75 | $5.88 | 56,150 |
| 2018-06-11 | $11.95 | $11.95 | $11.70 | $11.75 | $5.88 | 47,122 |
| 2018-06-08 | $11.85 | $12.10 | $11.73 | $11.75 | $5.88 | 45,972 |
| 2018-06-07 | $11.85 | $11.90 | $11.70 | $11.80 | $5.90 | 57,372 |
| 2018-06-06 | $11.80 | $12.05 | $11.75 | $11.75 | $5.88 | 104,082 |
| 2018-06-05 | $11.85 | $11.95 | $11.75 | $11.80 | $5.90 | 64,062 |
| 2018-06-04 | $11.90 | $11.90 | $11.75 | $11.80 | $5.90 | 47,018 |
| 2018-06-01 | $11.85 | $12.03 | $11.75 | $11.85 | $5.93 | 84,044 |
| 2018-05-31 | $12.00 | $12.05 | $11.70 | $11.85 | $5.93 | 54,704 |
| 2018-05-30 | $12.05 | $12.10 | $11.80 | $11.95 | $5.98 | 44,880 |
| 2018-05-29 | $11.90 | $11.95 | $11.65 | $11.95 | $5.98 | 40,058 |
| 2018-05-25 | $11.80 | $11.95 | $11.70 | $11.85 | $5.93 | 30,004 |
| 2018-05-24 | $12.05 | $12.10 | $11.85 | $11.90 | $5.95 | 44,490 |
| 2018-05-23 | $11.95 | $12.05 | $11.86 | $12.00 | $6.00 | 41,934 |
| 2018-05-22 | $11.95 | $12.28 | $11.85 | $11.95 | $5.98 | 93,292 |
| 2018-05-21 | $11.85 | $12.15 | $11.85 | $12.00 | $6.00 | 152,282 |
| 2018-05-18 | $11.95 | $11.95 | $11.75 | $11.85 | $5.93 | 71,454 |
| 2018-05-17 | $11.75 | $11.90 | $11.60 | $11.85 | $5.93 | 24,450 |
| 2018-05-16 | $11.95 | $11.95 | $11.60 | $11.75 | $5.88 | 57,672 |
| 2018-05-15 | $11.70 | $11.95 | $11.70 | $11.85 | $5.93 | 23,982 |
| 2018-05-14 | $11.75 | $11.93 | $11.70 | $11.85 | $5.93 | 21,314 |
| 2018-05-11 | $12.00 | $12.00 | $11.55 | $11.70 | $5.85 | 37,930 |
| 2018-05-10 | $11.90 | $11.95 | $11.75 | $11.95 | $5.98 | 31,960 |
| 2018-05-09 | $11.70 | $11.99 | $11.65 | $11.90 | $5.95 | 101,906 |
| 2018-05-08 | $11.85 | $11.85 | $11.40 | $11.75 | $5.88 | 94,612 |
| 2018-05-07 | $11.25 | $11.95 | $10.65 | $11.80 | $5.90 | 157,386 |
| 2018-05-04 | $10.65 | $11.00 | $10.65 | $10.90 | $5.45 | 67,174 |
| 2018-05-03 | $11.10 | $11.15 | $10.75 | $10.85 | $5.43 | 54,370 |
| 2018-05-02 | $10.85 | $11.15 | $10.70 | $11.05 | $5.53 | 63,792 |
| 2018-05-01 | $10.60 | $10.85 | $10.50 | $10.85 | $5.43 | 21,300 |
| 2018-04-30 | $10.55 | $10.76 | $10.55 | $10.70 | $5.35 | 32,904 |
| 2018-04-27 | $10.80 | $10.80 | $10.60 | $10.75 | $5.38 | 16,602 |
| 2018-04-26 | $10.70 | $10.75 | $10.50 | $10.75 | $5.38 | 38,282 |
| 2018-04-25 | $10.69 | $10.80 | $10.69 | $10.80 | $5.40 | 14,506 |
| 2018-04-24 | $11.05 | $11.10 | $10.60 | $10.70 | $5.35 | 45,372 |
| 2018-04-23 | $11.00 | $11.10 | $10.95 | $11.05 | $5.53 | 17,680 |
| 2018-04-20 | $10.85 | $11.00 | $10.72 | $10.90 | $5.45 | 26,458 |
| 2018-04-19 | $11.00 | $11.05 | $10.81 | $10.90 | $5.45 | 18,638 |
| 2018-04-18 | $10.85 | $11.10 | $10.85 | $10.95 | $5.48 | 15,712 |
| 2018-04-17 | $10.95 | $11.10 | $10.90 | $10.90 | $5.45 | 37,552 |
| 2018-04-16 | $10.80 | $10.99 | $10.80 | $10.85 | $5.43 | 28,274 |
| 2018-04-13 | $10.80 | $10.95 | $10.80 | $10.90 | $5.45 | 21,788 |
| 2018-04-12 | $10.95 | $11.05 | $10.70 | $10.80 | $5.40 | 59,968 |
| 2018-04-11 | $10.90 | $10.95 | $10.80 | $10.80 | $5.40 | 18,700 |
| 2018-04-10 | $10.75 | $10.95 | $10.60 | $10.80 | $5.40 | 58,378 |
| 2018-04-09 | $10.83 | $10.87 | $10.65 | $10.80 | $5.40 | 64,732 |
| 2018-04-06 | $10.55 | $10.70 | $10.43 | $10.65 | $5.33 | 35,234 |
| 2018-04-05 | $10.50 | $10.65 | $10.45 | $10.55 | $5.28 | 50,572 |
| 2018-04-04 | $10.50 | $10.70 | $10.30 | $10.60 | $5.30 | 70,894 |
| 2018-04-03 | $10.55 | $10.65 | $10.45 | $10.50 | $5.25 | 46,692 |
| 2018-04-02 | $11.55 | $11.70 | $10.45 | $10.55 | $5.28 | 69,694 |
| 2018-03-29 | $11.45 | $11.90 | $11.40 | $11.70 | $5.85 | 198,850 |
| 2018-03-28 | $10.75 | $11.50 | $10.70 | $11.30 | $5.65 | 180,630 |
| 2018-03-27 | $10.35 | $10.90 | $10.35 | $10.75 | $5.38 | 117,948 |
| 2018-03-26 | $10.15 | $10.50 | $10.15 | $10.40 | $5.20 | 87,182 |
| 2018-03-23 | $9.85 | $10.10 | $9.75 | $10.10 | $5.05 | 69,726 |
| 2018-03-22 | $10.10 | $10.30 | $9.75 | $10.00 | $5.00 | 50,332 |
| 2018-03-21 | $10.00 | $10.40 | $10.00 | $10.15 | $5.08 | 190,736 |
| 2018-03-20 | $10.00 | $10.35 | $9.90 | $10.10 | $5.05 | 173,758 |
| 2018-03-19 | $10.00 | $10.00 | $9.85 | $10.00 | $5.00 | 29,738 |
| 2018-03-16 | $9.90 | $10.00 | $9.80 | $9.95 | $4.98 | 103,916 |
| 2018-03-15 | $9.70 | $9.95 | $9.55 | $9.95 | $4.98 | 25,184 |
| 2018-03-14 | $9.65 | $9.75 | $9.55 | $9.75 | $4.88 | 96,192 |
| 2018-03-13 | $9.60 | $9.80 | $9.60 | $9.70 | $4.85 | 36,182 |
| 2018-03-12 | $9.60 | $9.80 | $9.60 | $9.80 | $4.90 | 27,928 |
| 2018-03-09 | $9.80 | $9.95 | $9.70 | $9.85 | $4.93 | 35,600 |
| 2018-03-08 | $9.60 | $10.00 | $9.60 | $9.85 | $4.93 | 29,548 |
| 2018-03-07 | $9.75 | $9.85 | $9.70 | $9.75 | $4.88 | 19,000 |
| 2018-03-06 | $10.00 | $10.00 | $9.70 | $9.75 | $4.88 | 43,734 |
| 2018-03-05 | $10.15 | $10.20 | $9.95 | $10.00 | $5.00 | 28,156 |
| 2018-03-02 | $10.20 | $10.25 | $9.70 | $10.20 | $5.10 | 39,582 |
| 2018-03-01 | $10.05 | $10.30 | $9.90 | $10.25 | $5.13 | 109,776 |
| 2018-02-28 | $10.00 | $10.15 | $9.80 | $10.10 | $5.05 | 94,676 |
| 2018-02-27 | $10.10 | $10.15 | $9.85 | $10.10 | $5.05 | 33,870 |
| 2018-02-26 | $10.15 | $10.15 | $9.55 | $10.05 | $5.03 | 65,726 |
| 2018-02-23 | $9.90 | $10.10 | $9.80 | $10.05 | $5.03 | 28,210 |
| 2018-02-22 | $9.50 | $10.00 | $9.48 | $9.90 | $4.95 | 49,708 |
| 2018-02-21 | $10.20 | $10.20 | $9.75 | $9.85 | $4.93 | 25,144 |
| 2018-02-20 | $10.00 | $10.10 | $9.80 | $9.95 | $4.98 | 36,708 |
| 2018-02-16 | $9.70 | $10.35 | $9.33 | $10.00 | $5.00 | 149,674 |
| 2018-02-15 | $9.35 | $10.00 | $9.35 | $9.70 | $4.85 | 76,906 |
| 2018-02-14 | $9.40 | $9.85 | $8.55 | $9.65 | $4.83 | 103,482 |
| 2018-02-13 | $9.45 | $9.71 | $8.90 | $9.45 | $4.73 | 44,990 |
| 2018-02-12 | $9.50 | $9.70 | $9.40 | $9.45 | $4.73 | 38,380 |
| 2018-02-09 | $9.65 | $9.80 | $9.40 | $9.55 | $4.78 | 110,246 |
| 2018-02-08 | $9.65 | $9.75 | $9.49 | $9.70 | $4.85 | 107,294 |
| 2018-02-07 | $9.40 | $9.75 | $9.40 | $9.70 | $4.85 | 95,438 |
| 2018-02-06 | $9.75 | $9.90 | $9.40 | $9.55 | $4.78 | 80,192 |
| 2018-02-05 | $9.50 | $9.90 | $8.85 | $9.80 | $4.90 | 130,304 |
| 2018-02-02 | $9.40 | $9.66 | $8.95 | $9.60 | $4.80 | 95,724 |
| 2018-02-01 | $9.20 | $9.60 | $9.20 | $9.50 | $4.75 | 47,716 |
| 2018-01-31 | $9.10 | $9.35 | $8.85 | $9.15 | $4.58 | 61,682 |
| 2018-01-30 | $9.00 | $9.18 | $8.80 | $9.10 | $4.55 | 161,254 |
| 2018-01-29 | $9.20 | $9.32 | $9.10 | $9.10 | $4.55 | 37,454 |
| 2018-01-26 | $9.35 | $9.35 | $9.05 | $9.20 | $4.60 | 37,440 |
| 2018-01-25 | $9.22 | $9.40 | $9.15 | $9.25 | $4.63 | 28,334 |
| 2018-01-24 | $9.30 | $9.40 | $9.20 | $9.30 | $4.65 | 22,652 |
| 2018-01-23 | $9.40 | $9.45 | $9.30 | $9.30 | $4.65 | 39,808 |
| 2018-01-22 | $9.40 | $9.45 | $9.25 | $9.40 | $4.70 | 54,962 |
| 2018-01-19 | $9.05 | $9.40 | $9.05 | $9.40 | $4.70 | 88,988 |
| 2018-01-18 | $9.30 | $9.50 | $8.90 | $9.13 | $4.57 | 65,902 |
| 2018-01-17 | $9.15 | $9.50 | $9.10 | $9.40 | $4.70 | 50,096 |
| 2018-01-16 | $9.45 | $9.55 | $9.00 | $9.05 | $4.53 | 55,882 |
| 2018-01-12 | $9.50 | $9.65 | $9.30 | $9.40 | $4.70 | 57,960 |
| 2018-01-11 | $9.05 | $9.69 | $9.00 | $9.40 | $4.70 | 112,686 |
| 2018-01-10 | $8.95 | $9.55 | $8.85 | $8.95 | $4.48 | 52,260 |
| 2018-01-09 | $9.35 | $9.55 | $8.80 | $8.90 | $4.45 | 77,430 |
| 2018-01-08 | $9.10 | $9.90 | $9.10 | $9.30 | $4.65 | 82,038 |
| 2018-01-05 | $9.15 | $9.35 | $9.00 | $9.10 | $4.55 | 50,850 |
| 2018-01-04 | $9.00 | $9.30 | $8.75 | $9.15 | $4.58 | 90,436 |
| 2018-01-03 | $8.60 | $9.24 | $8.60 | $8.95 | $4.48 | 79,658 |
| 2018-01-02 | $8.65 | $8.85 | $8.40 | $8.65 | $4.33 | 96,222 |
| 2017-12-29 | $8.70 | $8.95 | $8.60 | $8.75 | $4.38 | 73,892 |
| 2017-12-28 | $8.65 | $8.95 | $8.60 | $8.65 | $4.33 | 86,650 |
| 2017-12-27 | $8.35 | $9.00 | $8.20 | $8.60 | $4.30 | 166,296 |
| 2017-12-26 | $8.00 | $8.70 | $8.00 | $8.30 | $4.15 | 114,814 |
| 2017-12-22 | $8.10 | $8.40 | $7.90 | $7.90 | $3.95 | 210,564 |
| 2017-12-21 | $8.45 | $8.45 | $8.05 | $8.15 | $4.08 | 120,092 |
| 2017-12-20 | $8.40 | $8.55 | $8.35 | $8.45 | $4.23 | 57,822 |
| 2017-12-19 | $8.65 | $8.65 | $8.25 | $8.35 | $4.18 | 100,058 |
| 2017-12-18 | $8.80 | $9.32 | $8.50 | $8.60 | $4.30 | 80,588 |
| 2017-12-15 | $8.65 | $8.90 | $8.65 | $8.75 | $4.38 | 164,266 |
| 2017-12-14 | $8.50 | $8.80 | $8.50 | $8.70 | $4.35 | 87,584 |
| 2017-12-13 | $8.65 | $8.70 | $8.35 | $8.50 | $4.25 | 181,822 |
| 2017-12-12 | $8.95 | $9.10 | $8.65 | $8.70 | $4.35 | 157,272 |
| 2017-12-11 | $9.00 | $9.12 | $8.78 | $8.85 | $4.43 | 68,890 |
| 2017-12-08 | $9.10 | $9.35 | $8.90 | $8.95 | $4.48 | 48,740 |
| 2017-12-07 | $8.80 | $9.46 | $8.80 | $9.00 | $4.50 | 105,814 |
| 2017-12-06 | $9.45 | $9.45 | $8.35 | $9.35 | $4.68 | 146,772 |
| 2017-12-05 | $10.10 | $10.15 | $9.45 | $9.55 | $4.78 | 64,818 |
| 2017-12-04 | $10.10 | $10.10 | $9.95 | $10.00 | $5.00 | 14,446 |
| 2017-12-01 | $9.90 | $10.05 | $9.61 | $10.05 | $5.03 | 36,988 |
| 2017-11-30 | $9.90 | $10.10 | $9.65 | $10.00 | $5.00 | 29,530 |
| 2017-11-29 | $9.70 | $9.80 | $9.70 | $9.80 | $4.90 | 21,992 |
| 2017-11-28 | $9.55 | $9.70 | $9.48 | $9.65 | $4.83 | 26,864 |
| 2017-11-27 | $9.50 | $9.55 | $9.45 | $9.50 | $4.75 | 15,934 |
| 2017-11-24 | $9.65 | $9.65 | $9.40 | $9.45 | $4.73 | 15,176 |
| 2017-11-22 | $9.65 | $9.80 | $9.50 | $9.75 | $4.88 | 27,998 |
| 2017-11-21 | $9.65 | $9.70 | $9.35 | $9.60 | $4.80 | 32,974 |
| 2017-11-20 | $9.25 | $9.55 | $9.25 | $9.55 | $4.78 | 21,744 |
| 2017-11-17 | $9.25 | $9.40 | $9.25 | $9.30 | $4.65 | 43,300 |
| 2017-11-16 | $9.35 | $9.48 | $9.30 | $9.35 | $4.68 | 24,008 |
| 2017-11-15 | $9.35 | $9.50 | $9.30 | $9.35 | $4.68 | 24,670 |
| 2017-11-14 | $9.30 | $9.30 | $9.25 | $9.30 | $4.65 | 16,246 |
| 2017-11-13 | $9.40 | $9.50 | $9.30 | $9.35 | $4.68 | 19,054 |
| 2017-11-10 | $9.55 | $9.60 | $9.35 | $9.40 | $4.70 | 19,038 |
| 2017-11-09 | $9.60 | $9.80 | $9.50 | $9.50 | $4.75 | 22,940 |
| 2017-11-08 | $9.60 | $9.75 | $9.21 | $9.70 | $4.85 | 71,790 |
| 2017-11-07 | $9.85 | $9.85 | $9.55 | $9.55 | $4.78 | 46,392 |
| 2017-11-06 | $10.05 | $10.05 | $9.60 | $9.85 | $4.93 | 32,338 |
| 2017-11-03 | $10.25 | $10.25 | $9.85 | $9.90 | $4.95 | 65,174 |
| 2017-11-02 | $10.20 | $10.25 | $10.05 | $10.20 | $5.10 | 31,266 |
| 2017-11-01 | $10.25 | $10.30 | $10.10 | $10.15 | $5.08 | 49,348 |
| 2017-10-31 | $10.20 | $10.30 | $10.10 | $10.15 | $5.08 | 59,312 |
| 2017-10-30 | $10.40 | $10.40 | $10.20 | $10.20 | $5.10 | 9,386 |
| 2017-10-27 | $10.20 | $10.40 | $10.10 | $10.40 | $5.20 | 61,574 |
| 2017-10-26 | $10.25 | $10.25 | $10.10 | $10.15 | $5.08 | 17,866 |
| 2017-10-25 | $10.05 | $10.20 | $10.05 | $10.20 | $5.10 | 21,076 |
| 2017-10-24 | $10.25 | $10.41 | $10.10 | $10.10 | $5.05 | 80,624 |
| 2017-10-23 | $10.30 | $10.40 | $10.10 | $10.30 | $5.15 | 41,888 |
| 2017-10-20 | $10.35 | $10.35 | $10.10 | $10.25 | $5.13 | 23,704 |
| 2017-10-19 | $10.10 | $10.30 | $9.26 | $10.25 | $5.13 | 23,178 |
| 2017-10-18 | $10.42 | $10.45 | $10.05 | $10.10 | $5.05 | 44,492 |
| 2017-10-17 | $10.40 | $10.45 | $10.30 | $10.40 | $5.20 | 27,096 |
| 2017-10-16 | $10.20 | $10.32 | $10.15 | $10.30 | $5.15 | 15,112 |
| 2017-10-13 | $10.25 | $10.40 | $10.10 | $10.15 | $5.08 | 29,264 |
| 2017-10-12 | $10.30 | $10.45 | $9.90 | $10.25 | $5.13 | 36,200 |
| 2017-10-11 | $10.45 | $10.50 | $10.30 | $10.40 | $5.20 | 45,648 |
| 2017-10-10 | $10.10 | $10.73 | $10.10 | $10.50 | $5.25 | 145,538 |
| 2017-10-09 | $10.10 | $10.10 | $9.98 | $10.10 | $5.05 | 37,412 |
| 2017-10-06 | $9.90 | $10.15 | $9.90 | $10.10 | $5.05 | 54,730 |
| 2017-10-05 | $9.90 | $10.30 | $9.80 | $9.95 | $4.98 | 116,794 |
| 2017-10-04 | $9.85 | $9.95 | $9.60 | $9.85 | $4.93 | 117,486 |
| 2017-10-03 | $10.05 | $10.05 | $9.65 | $9.90 | $4.95 | 165,278 |
| 2017-10-02 | $9.80 | $10.05 | $9.60 | $10.00 | $5.00 | 49,684 |
| 2017-09-29 | $9.90 | $9.90 | $9.70 | $9.70 | $4.85 | 36,392 |
| 2017-09-28 | $9.85 | $9.90 | $9.78 | $9.90 | $4.95 | 25,274 |
| 2017-09-27 | $9.70 | $9.95 | $9.60 | $9.85 | $4.93 | 52,198 |
| 2017-09-26 | $9.35 | $9.70 | $9.35 | $9.65 | $4.83 | 44,250 |
| 2017-09-25 | $9.45 | $9.55 | $9.40 | $9.50 | $4.75 | 41,828 |
| 2017-09-22 | $9.45 | $9.65 | $9.25 | $9.40 | $4.70 | 50,422 |
| 2017-09-21 | $9.33 | $9.70 | $9.30 | $9.50 | $4.75 | 67,444 |
| 2017-09-20 | $9.40 | $9.50 | $9.35 | $9.45 | $4.73 | 55,422 |
| 2017-09-19 | $9.20 | $9.50 | $9.20 | $9.40 | $4.70 | 89,708 |
| 2017-09-18 | $9.00 | $9.18 | $9.00 | $9.15 | $4.58 | 144,504 |
| 2017-09-15 | $9.00 | $9.20 | $8.80 | $9.00 | $4.50 | 215,752 |
| 2017-09-14 | $8.80 | $9.10 | $8.80 | $9.00 | $4.50 | 30,918 |
| 2017-09-13 | $8.85 | $8.90 | $8.68 | $8.80 | $4.40 | 36,606 |
| 2017-09-12 | $8.90 | $9.05 | $8.80 | $8.90 | $4.45 | 52,598 |
| 2017-09-11 | $8.44 | $8.95 | $8.30 | $8.90 | $4.45 | 82,258 |
| 2017-09-08 | $9.25 | $9.25 | $8.32 | $8.45 | $4.23 | 106,476 |
| 2017-09-07 | $9.30 | $9.50 | $8.95 | $9.30 | $4.65 | 232,380 |
| 2017-09-06 | $8.20 | $9.30 | $8.10 | $9.20 | $4.60 | 163,986 |
| 2017-09-05 | $7.65 | $8.30 | $7.60 | $8.20 | $4.10 | 94,884 |
| 2017-09-01 | $7.85 | $7.90 | $7.60 | $7.75 | $3.88 | 114,046 |
| 2017-08-31 | $8.05 | $8.05 | $7.75 | $7.85 | $3.93 | 48,418 |
| 2017-08-30 | $7.90 | $8.13 | $7.85 | $7.95 | $3.98 | 41,590 |
| 2017-08-29 | $7.90 | $8.05 | $7.80 | $7.95 | $3.98 | 52,430 |
| 2017-08-28 | $8.10 | $8.10 | $7.95 | $7.95 | $3.98 | 28,280 |
| 2017-08-25 | $8.15 | $8.18 | $8.05 | $8.15 | $4.08 | 43,184 |
| 2017-08-24 | $8.40 | $8.43 | $7.90 | $8.15 | $4.08 | 70,034 |
| 2017-08-23 | $7.90 | $8.35 | $7.88 | $8.30 | $4.15 | 42,670 |
| 2017-08-22 | $7.83 | $8.05 | $7.83 | $8.00 | $4.00 | 19,510 |
| 2017-08-21 | $7.70 | $7.85 | $7.45 | $7.75 | $3.88 | 32,378 |
| 2017-08-18 | $7.40 | $7.80 | $7.40 | $7.75 | $3.88 | 77,794 |
| 2017-08-17 | $7.50 | $7.65 | $7.45 | $7.50 | $3.75 | 177,548 |
| 2017-08-16 | $8.00 | $8.05 | $7.57 | $7.65 | $3.83 | 162,036 |
| 2017-08-15 | $8.60 | $8.63 | $7.95 | $8.00 | $4.00 | 93,058 |
| 2017-08-14 | $8.65 | $8.70 | $8.50 | $8.65 | $4.33 | 52,822 |
| 2017-08-11 | $8.90 | $8.90 | $8.55 | $8.65 | $4.33 | 79,612 |
| 2017-08-10 | $8.85 | $9.00 | $8.55 | $8.85 | $4.43 | 90,722 |
| 2017-08-09 | $9.20 | $9.20 | $8.90 | $8.90 | $4.45 | 36,850 |
| 2017-08-08 | $9.25 | $9.35 | $9.20 | $9.25 | $4.63 | 29,208 |
| 2017-08-07 | $9.10 | $9.20 | $9.05 | $9.15 | $4.58 | 23,440 |
| 2017-08-04 | $9.10 | $9.25 | $9.00 | $9.05 | $4.53 | 34,982 |
| 2017-08-03 | $9.05 | $9.15 | $8.70 | $9.15 | $4.58 | 94,136 |
| 2017-08-02 | $9.15 | $9.15 | $8.95 | $8.95 | $4.48 | 36,898 |
| 2017-08-01 | $9.10 | $9.15 | $9.00 | $9.10 | $4.55 | 36,110 |
| 2017-07-31 | $9.00 | $9.25 | $9.00 | $9.15 | $4.58 | 55,258 |
| 2017-07-28 | $9.25 | $9.30 | $8.95 | $9.00 | $4.50 | 58,028 |
| 2017-07-27 | $9.25 | $9.48 | $9.20 | $9.30 | $4.65 | 43,706 |
| 2017-07-26 | $9.54 | $9.56 | $9.20 | $9.25 | $4.63 | 92,858 |
| 2017-07-25 | $9.65 | $9.75 | $9.31 | $9.65 | $4.83 | 148,504 |
| 2017-07-24 | $10.00 | $10.00 | $9.45 | $9.65 | $4.83 | 140,678 |
| 2017-07-21 | $9.60 | $10.03 | $9.50 | $10.00 | $5.00 | 147,276 |
| 2017-07-20 | $9.45 | $9.50 | $9.35 | $9.45 | $4.73 | 88,282 |
| 2017-07-19 | $9.15 | $9.60 | $9.15 | $9.50 | $4.75 | 117,940 |
| 2017-07-18 | $9.20 | $9.25 | $9.00 | $9.15 | $4.58 | 46,132 |
| 2017-07-17 | $9.35 | $9.35 | $8.96 | $9.25 | $4.63 | 62,316 |
| 2017-07-14 | $9.35 | $9.40 | $9.25 | $9.40 | $4.70 | 51,794 |
| 2017-07-13 | $9.55 | $9.60 | $9.11 | $9.35 | $4.68 | 82,154 |
| 2017-07-12 | $9.35 | $9.65 | $9.16 | $9.50 | $4.75 | 100,834 |
| 2017-07-11 | $9.20 | $9.45 | $9.00 | $9.35 | $4.68 | 70,990 |
| 2017-07-10 | $9.15 | $9.40 | $9.01 | $9.20 | $4.60 | 66,670 |
| 2017-07-07 | $9.20 | $9.31 | $9.00 | $9.20 | $4.60 | 42,566 |
| 2017-07-06 | $9.30 | $9.45 | $9.17 | $9.20 | $4.60 | 80,040 |
| 2017-07-05 | $9.25 | $9.35 | $9.20 | $9.35 | $4.68 | 85,176 |
| 2017-07-03 | $9.40 | $9.40 | $9.25 | $9.30 | $4.65 | 36,914 |
| 2017-06-30 | $9.85 | $9.90 | $9.25 | $9.40 | $4.70 | 126,716 |
| 2017-06-29 | $9.75 | $9.90 | $9.58 | $9.90 | $4.95 | 93,212 |
| 2017-06-28 | $10.05 | $10.05 | $9.60 | $9.75 | $4.88 | 78,376 |
| 2017-06-27 | $10.15 | $10.15 | $9.80 | $9.95 | $4.98 | 59,402 |
| 2017-06-26 | $9.30 | $10.30 | $9.25 | $10.20 | $5.10 | 226,538 |
| 2017-06-23 | $9.20 | $9.55 | $9.18 | $9.45 | $4.73 | 2,373,570 |
| 2017-06-22 | $9.15 | $9.45 | $9.15 | $9.20 | $4.60 | 119,024 |
| 2017-06-21 | $9.25 | $9.50 | $9.00 | $9.10 | $4.55 | 52,198 |
| 2017-06-20 | $8.95 | $9.30 | $8.95 | $9.25 | $4.63 | 63,324 |
| 2017-06-19 | $9.40 | $9.55 | $8.90 | $9.10 | $4.55 | 54,048 |
| 2017-06-16 | $9.05 | $9.45 | $9.05 | $9.30 | $4.65 | 63,348 |
| 2017-06-15 | $8.85 | $9.15 | $8.85 | $9.00 | $4.50 | 44,192 |
| 2017-06-14 | $9.55 | $9.58 | $8.90 | $8.90 | $4.45 | 131,158 |
| 2017-06-13 | $9.65 | $9.65 | $9.50 | $9.50 | $4.75 | 53,894 |
| 2017-06-12 | $10.15 | $10.18 | $9.45 | $9.55 | $4.78 | 103,214 |
| 2017-06-09 | $10.00 | $10.35 | $9.93 | $10.25 | $5.13 | 70,024 |
| 2017-06-08 | $9.80 | $10.10 | $9.65 | $10.10 | $5.05 | 71,492 |
| 2017-06-07 | $9.60 | $10.05 | $9.55 | $9.75 | $4.88 | 38,274 |
| 2017-06-06 | $9.95 | $10.10 | $9.50 | $9.50 | $4.75 | 32,276 |
| 2017-06-05 | $9.90 | $10.00 | $9.55 | $9.95 | $4.98 | 57,138 |
| 2017-06-02 | $9.60 | $9.95 | $9.50 | $9.85 | $4.93 | 75,276 |
| 2017-06-01 | $9.60 | $9.70 | $9.50 | $9.55 | $4.78 | 34,892 |
| 2017-05-31 | $9.50 | $9.60 | $9.45 | $9.55 | $4.78 | 598 |
| 2017-05-30 | $9.75 | $9.75 | $9.25 | $9.35 | $4.68 | 766 |
| 2017-05-26 | $9.90 | $9.90 | $9.65 | $9.70 | $4.85 | 49,506 |
| 2017-05-25 | $9.45 | $9.90 | $9.20 | $9.85 | $4.93 | 75,176 |
| 2017-05-24 | $9.15 | $9.55 | $8.85 | $9.50 | $4.75 | 162,538 |
| 2017-05-23 | $8.85 | $8.95 | $8.75 | $8.80 | $4.40 | 52,372 |
| 2017-05-22 | $8.80 | $8.95 | $8.65 | $8.80 | $4.40 | 65,826 |
| 2017-05-19 | $8.95 | $8.95 | $8.85 | $8.90 | $4.45 | 87,198 |
| 2017-05-18 | $8.85 | $9.15 | $8.81 | $8.95 | $4.48 | 49,806 |
| 2017-05-17 | $9.15 | $9.25 | $8.85 | $8.85 | $4.43 | 47,650 |
| 2017-05-16 | $8.90 | $9.20 | $8.79 | $9.20 | $4.60 | 62,498 |
| 2017-05-15 | $9.25 | $9.30 | $8.95 | $9.05 | $4.53 | 100,048 |
| 2017-05-12 | $9.25 | $9.50 | $8.90 | $9.40 | $4.70 | 122,918 |
| 2017-05-11 | $9.65 | $9.70 | $8.85 | $9.30 | $4.65 | 269,250 |
| 2017-05-10 | $10.00 | $10.00 | $9.41 | $9.75 | $4.88 | 131,566 |
| 2017-05-09 | $9.80 | $10.05 | $9.36 | $9.95 | $4.98 | 211,968 |
| 2017-05-08 | $9.80 | $10.26 | $9.35 | $10.00 | $5.00 | 287,406 |
| 2017-05-05 | $10.50 | $10.50 | $10.20 | $10.45 | $5.23 | 63,330 |
| 2017-05-04 | $10.60 | $10.80 | $10.40 | $10.50 | $5.25 | 66,694 |
| 2017-05-03 | $10.60 | $10.70 | $10.40 | $10.65 | $5.33 | 47,440 |
| 2017-05-02 | $10.55 | $10.60 | $10.35 | $10.50 | $5.25 | 46,794 |
| 2017-05-01 | $10.70 | $10.83 | $10.25 | $10.50 | $5.25 | 52,170 |
| 2017-04-28 | $10.35 | $10.75 | $10.32 | $10.60 | $5.30 | 50,994 |
| 2017-04-27 | $10.35 | $10.55 | $10.25 | $10.25 | $5.13 | 36,286 |
| 2017-04-26 | $10.40 | $10.75 | $10.30 | $10.30 | $5.15 | 94,750 |
| 2017-04-25 | $10.25 | $10.45 | $10.25 | $10.40 | $5.20 | 103,256 |
| 2017-04-24 | $10.35 | $10.35 | $9.55 | $10.30 | $5.15 | 71,106 |
| 2017-04-21 | $10.35 | $10.40 | $10.23 | $10.25 | $5.13 | 189,922 |
| 2017-04-20 | $10.45 | $10.50 | $10.25 | $10.30 | $5.15 | 109,446 |
| 2017-04-19 | $10.43 | $10.43 | $10.20 | $10.30 | $5.15 | 90,192 |
| 2017-04-18 | $10.10 | $10.40 | $10.00 | $10.10 | $5.05 | 124,912 |
| 2017-04-17 | $10.15 | $10.53 | $10.15 | $10.20 | $5.10 | 221,364 |
| 2017-04-13 | $9.90 | $10.25 | $9.87 | $10.20 | $5.10 | 66,982 |
| 2017-04-12 | $10.20 | $10.20 | $9.85 | $10.05 | $5.03 | 92,172 |
| 2017-04-11 | $10.25 | $10.25 | $10.00 | $10.10 | $5.05 | 36,458 |
| 2017-04-10 | $10.10 | $10.35 | $10.00 | $10.20 | $5.10 | 44,654 |
| 2017-04-07 | $10.00 | $10.10 | $9.90 | $10.05 | $5.03 | 53,900 |
| 2017-04-06 | $9.90 | $10.10 | $9.90 | $10.00 | $5.00 | 27,042 |
| 2017-04-05 | $10.00 | $10.05 | $9.53 | $9.95 | $4.98 | 72,440 |
| 2017-04-04 | $9.90 | $10.00 | $9.49 | $9.90 | $4.95 | 62,860 |
| 2017-04-03 | $10.15 | $10.15 | $9.90 | $9.90 | $4.95 | 85,828 |
| 2017-03-31 | $10.20 | $10.25 | $9.95 | $10.20 | $5.10 | 51,210 |
| 2017-03-30 | $10.25 | $10.30 | $10.08 | $10.20 | $5.10 | 67,256 |
| 2017-03-29 | $10.30 | $10.55 | $9.75 | $10.20 | $5.10 | 82,516 |
| 2017-03-28 | $10.35 | $10.50 | $10.19 | $10.45 | $5.23 | 31,858 |
| 2017-03-27 | $10.35 | $10.55 | $10.20 | $10.40 | $5.20 | 30,250 |
| 2017-03-24 | $10.20 | $10.50 | $10.15 | $10.35 | $5.18 | 29,652 |
| 2017-03-23 | $10.35 | $10.35 | $10.05 | $10.25 | $5.13 | 36,624 |
| 2017-03-22 | $10.10 | $10.20 | $10.05 | $10.15 | $5.08 | 54,964 |
| 2017-03-21 | $10.50 | $10.55 | $10.15 | $10.25 | $5.13 | 111,310 |
| 2017-03-20 | $10.65 | $10.65 | $10.38 | $10.50 | $5.25 | 103,290 |
| 2017-03-17 | $10.70 | $10.75 | $10.50 | $10.70 | $5.35 | 121,400 |
| 2017-03-16 | $10.45 | $10.95 | $10.35 | $10.65 | $5.33 | 227,398 |
| 2017-03-15 | $10.50 | $10.55 | $10.40 | $10.45 | $5.23 | 99,504 |
| 2017-03-14 | $10.30 | $10.50 | $10.20 | $10.50 | $5.25 | 59,190 |
| 2017-03-13 | $10.10 | $10.40 | $10.10 | $10.20 | $5.10 | 121,830 |
| 2017-03-10 | $10.00 | $10.15 | $9.95 | $10.05 | $5.03 | 90,138 |
| 2017-03-09 | $9.90 | $10.15 | $9.80 | $10.00 | $5.00 | 217,442 |
| 2017-03-08 | $9.40 | $9.90 | $9.30 | $9.85 | $4.93 | 127,980 |
| 2017-03-07 | $9.50 | $9.55 | $9.30 | $9.50 | $4.75 | 113,788 |
| 2017-03-06 | $9.15 | $9.50 | $9.10 | $9.40 | $4.70 | 86,570 |
| 2017-03-03 | $8.90 | $9.15 | $8.70 | $9.15 | $4.58 | 67,364 |
| 2017-03-02 | $8.80 | $8.95 | $8.75 | $8.80 | $4.40 | 37,184 |
| 2017-03-01 | $8.80 | $8.85 | $8.45 | $8.70 | $4.35 | 47,686 |
| 2017-02-28 | $8.60 | $8.93 | $8.30 | $8.65 | $4.33 | 66,398 |
| 2017-02-27 | $8.70 | $8.90 | $8.60 | $8.70 | $4.35 | 34,126 |
| 2017-02-24 | $8.55 | $8.70 | $8.55 | $8.65 | $4.33 | 17,736 |
| 2017-02-23 | $8.65 | $8.80 | $8.65 | $8.65 | $4.33 | 19,636 |
| 2017-02-22 | $8.90 | $8.90 | $8.68 | $8.80 | $4.40 | 28,224 |
| 2017-02-21 | $9.00 | $9.00 | $8.75 | $8.85 | $4.43 | 61,770 |
| 2017-02-17 | $8.70 | $8.95 | $8.06 | $8.95 | $4.48 | 163,924 |
| 2017-02-16 | $8.80 | $8.90 | $8.65 | $8.70 | $4.35 | 38,052 |
| 2017-02-15 | $8.75 | $8.90 | $8.41 | $8.90 | $4.45 | 98,904 |
| 2017-02-14 | $8.86 | $8.95 | $8.65 | $8.90 | $4.45 | 55,806 |
| 2017-02-13 | $9.00 | $9.10 | $8.60 | $8.95 | $4.48 | 69,456 |
| 2017-02-10 | $9.10 | $9.10 | $8.90 | $9.00 | $4.50 | 426 |
| 2017-02-09 | $9.00 | $9.10 | $9.00 | $9.00 | $4.50 | 280 |
| 2017-02-08 | $9.00 | $9.15 | $8.65 | $8.95 | $4.48 | 104,808 |
| 2017-02-07 | $9.15 | $9.30 | $9.09 | $9.20 | $4.60 | 74,670 |
| 2017-02-06 | $9.20 | $9.36 | $8.56 | $9.10 | $4.55 | 188,306 |
| 2017-02-03 | $9.45 | $9.45 | $9.10 | $9.25 | $4.63 | 77,714 |
| 2017-02-02 | $9.45 | $9.50 | $9.20 | $9.45 | $4.73 | 62,588 |
| 2017-02-01 | $9.60 | $9.60 | $9.30 | $9.45 | $4.73 | 44,554 |
| 2017-01-31 | $9.15 | $9.75 | $8.90 | $9.60 | $4.80 | 89,798 |
| 2017-01-30 | $9.20 | $9.20 | $9.00 | $9.10 | $4.55 | 23,952 |
| 2017-01-27 | $9.25 | $9.25 | $9.15 | $9.25 | $4.63 | 11,196 |
| 2017-01-26 | $9.20 | $9.25 | $9.10 | $9.10 | $4.55 | 9,318 |
| 2017-01-25 | $9.20 | $9.23 | $9.00 | $9.20 | $4.60 | 58,062 |
| 2017-01-24 | $9.25 | $9.25 | $9.10 | $9.20 | $4.60 | 54,590 |
| 2017-01-23 | $9.25 | $9.40 | $9.15 | $9.30 | $4.65 | 103,016 |
| 2017-01-20 | $9.15 | $9.25 | $9.00 | $9.15 | $4.58 | 39,612 |
| 2017-01-19 | $8.95 | $9.15 | $8.70 | $9.08 | $4.54 | 49,278 |
| 2017-01-18 | $8.75 | $9.05 | $8.60 | $8.85 | $4.43 | 67,236 |
| 2017-01-17 | $8.65 | $8.75 | $8.62 | $8.65 | $4.33 | 43,874 |
| 2017-01-13 | $8.70 | $8.80 | $8.30 | $8.65 | $4.33 | 85,590 |
| 2017-01-12 | $8.30 | $8.95 | $8.15 | $8.60 | $4.30 | 60,828 |
| 2017-01-11 | $8.15 | $8.30 | $8.05 | $8.20 | $4.10 | 32,700 |
| 2017-01-10 | $8.05 | $8.30 | $7.75 | $8.05 | $4.03 | 25,476 |
| 2017-01-09 | $8.30 | $8.40 | $7.60 | $8.15 | $4.08 | 50,534 |
| 2017-01-06 | $8.40 | $8.55 | $8.35 | $8.35 | $4.18 | 30,426 |
| 2017-01-05 | $8.35 | $8.50 | $8.26 | $8.40 | $4.20 | 19,658 |
| 2017-01-04 | $8.45 | $8.60 | $8.15 | $8.35 | $4.18 | 79,658 |
| 2017-01-03 | $8.50 | $8.60 | $8.30 | $8.45 | $4.23 | 54,930 |
| 2016-12-30 | $8.35 | $8.55 | $8.35 | $8.50 | $4.25 | 27,308 |
| 2016-12-29 | $8.35 | $8.55 | $8.25 | $8.40 | $4.20 | 30,008 |
| 2016-12-28 | $8.45 | $8.45 | $8.30 | $8.38 | $4.19 | 15,656 |
| 2016-12-27 | $8.25 | $8.40 | $8.21 | $8.35 | $4.18 | 23,636 |
| 2016-12-23 | $8.25 | $8.30 | $8.15 | $8.25 | $4.13 | 18,400 |
| 2016-12-22 | $8.20 | $8.30 | $8.10 | $8.20 | $4.10 | 18,502 |
| 2016-12-21 | $8.30 | $8.45 | $8.05 | $8.25 | $4.13 | 68,998 |
| 2016-12-20 | $8.25 | $8.40 | $8.25 | $8.25 | $4.13 | 38,076 |
| 2016-12-19 | $8.24 | $8.35 | $8.07 | $8.25 | $4.13 | 40,844 |
| 2016-12-16 | $8.20 | $8.40 | $8.12 | $8.20 | $4.10 | 27,868 |
| 2016-12-15 | $8.15 | $8.25 | $8.15 | $8.25 | $4.13 | 8,622 |
| 2016-12-14 | $8.30 | $8.30 | $8.05 | $8.15 | $4.08 | 21,482 |
| 2016-12-13 | $8.53 | $8.53 | $8.21 | $8.25 | $4.13 | 53,982 |
| 2016-12-12 | $8.25 | $8.25 | $7.95 | $8.15 | $4.08 | 37,418 |
| 2016-12-09 | $8.20 | $8.45 | $8.20 | $8.20 | $4.10 | 30,110 |
| 2016-12-08 | $8.40 | $8.50 | $8.40 | $8.40 | $4.20 | 51,072 |
| 2016-12-07 | $8.15 | $8.40 | $8.04 | $8.40 | $4.20 | 72,774 |
| 2016-12-06 | $8.10 | $8.40 | $7.95 | $8.15 | $4.08 | 60,500 |
| 2016-12-05 | $8.15 | $8.40 | $8.00 | $8.00 | $4.00 | 104,848 |
| 2016-12-02 | $8.00 | $8.20 | $7.95 | $8.00 | $4.00 | 26,226 |
| 2016-12-01 | $8.50 | $8.55 | $7.95 | $7.95 | $3.98 | 113,104 |
| 2016-11-30 | $8.15 | $8.55 | $8.15 | $8.55 | $4.28 | 158,938 |
| 2016-11-29 | $8.00 | $8.20 | $7.92 | $8.15 | $4.07 | 91,636 |
| 2016-11-28 | $7.95 | $8.05 | $7.80 | $7.95 | $3.98 | 21,418 |
| 2016-11-25 | $8.05 | $8.05 | $7.95 | $8.00 | $4.00 | 4,494 |
| 2016-11-23 | $7.95 | $8.00 | $7.82 | $8.00 | $4.00 | 23,654 |
| 2016-11-22 | $7.95 | $8.00 | $7.90 | $7.95 | $3.98 | 19,026 |
| 2016-11-21 | $8.10 | $8.10 | $7.85 | $7.95 | $3.98 | 27,758 |
| 2016-11-18 | $7.95 | $8.00 | $7.70 | $7.95 | $3.98 | 40,398 |
| 2016-11-17 | $8.05 | $8.18 | $7.61 | $7.85 | $3.93 | 60,968 |
| 2016-11-16 | $7.90 | $8.15 | $7.90 | $8.00 | $4.00 | 88,454 |
| 2016-11-15 | $7.70 | $8.20 | $7.70 | $7.90 | $3.95 | 216,592 |
| 2016-11-14 | $7.67 | $7.70 | $7.55 | $7.70 | $3.85 | 57,408 |
| 2016-11-11 | $7.70 | $7.70 | $7.48 | $7.50 | $3.75 | 9,000 |
| 2016-11-10 | $7.70 | $7.70 | $7.15 | $7.55 | $3.78 | 41,152 |
| 2016-11-09 | $7.45 | $7.70 | $7.15 | $7.70 | $3.85 | 68,156 |
| 2016-11-08 | $7.15 | $7.50 | $7.10 | $7.40 | $3.70 | 103,402 |
| 2016-11-07 | $7.25 | $7.25 | $7.00 | $7.10 | $3.55 | 111,450 |
| 2016-11-04 | $7.05 | $7.25 | $7.00 | $7.05 | $3.53 | 19,904 |
| 2016-11-03 | $7.00 | $7.15 | $7.00 | $7.05 | $3.53 | 16,302 |
| 2016-11-02 | $7.00 | $7.35 | $7.00 | $7.05 | $3.53 | 17,678 |
| 2016-11-01 | $7.00 | $7.05 | $7.00 | $7.00 | $3.50 | 5,552 |
| 2016-10-31 | $7.05 | $7.05 | $7.00 | $7.00 | $3.50 | 4,658 |
| 2016-10-28 | $7.00 | $7.10 | $6.90 | $7.00 | $3.50 | 10,572 |
| 2016-10-27 | $7.15 | $7.20 | $7.00 | $7.00 | $3.50 | 18,648 |
| 2016-10-26 | $7.10 | $7.25 | $7.05 | $7.19 | $3.60 | 20,958 |
| 2016-10-25 | $7.30 | $7.31 | $7.15 | $7.20 | $3.60 | 30,580 |
| 2016-10-24 | $7.25 | $7.35 | $7.20 | $7.30 | $3.65 | 34,482 |
| 2016-10-21 | $7.17 | $7.25 | $7.16 | $7.24 | $3.62 | 64,554 |
| 2016-10-20 | $7.00 | $7.18 | $7.00 | $7.17 | $3.59 | 24,666 |
| 2016-10-19 | $7.02 | $7.07 | $7.00 | $7.04 | $3.52 | 38,220 |
| 2016-10-18 | $7.02 | $7.04 | $6.87 | $7.00 | $3.50 | 137,938 |
| 2016-10-17 | $7.05 | $7.05 | $6.99 | $7.00 | $3.50 | 64,348 |
| 2016-10-14 | $7.00 | $7.06 | $7.00 | $7.01 | $3.51 | 67,340 |
| 2016-10-13 | $7.03 | $7.04 | $7.00 | $7.00 | $3.50 | 21,874 |
| 2016-10-12 | $7.14 | $7.14 | $7.01 | $7.03 | $3.52 | 3,428 |
| 2016-10-11 | $7.05 | $7.16 | $7.00 | $7.11 | $3.56 | 12,976 |
| 2016-10-10 | $7.08 | $7.10 | $7.02 | $7.05 | $3.53 | 36,218 |
| 2016-10-07 | $7.30 | $7.30 | $7.01 | $7.05 | $3.53 | 218,062 |
| 2016-10-06 | $7.00 | $7.05 | $7.00 | $7.00 | $3.50 | 52,078 |
| 2016-10-05 | $7.14 | $7.14 | $7.00 | $7.05 | $3.53 | 91,392 |
| 2016-10-04 | $7.12 | $7.19 | $7.08 | $7.09 | $3.55 | 53,364 |
| 2016-10-03 | $7.16 | $7.21 | $7.03 | $7.12 | $3.56 | 29,368 |
| 2016-09-30 | $7.00 | $7.22 | $7.00 | $7.19 | $3.60 | 115,794 |
| 2016-09-29 | $7.07 | $7.08 | $6.98 | $7.00 | $3.50 | 26,804 |
| 2016-09-28 | $7.12 | $7.15 | $6.55 | $7.09 | $3.55 | 42,194 |
| 2016-09-27 | $7.05 | $7.11 | $7.01 | $7.07 | $3.54 | 32,530 |
| 2016-09-26 | $7.03 | $7.05 | $6.85 | $7.04 | $3.52 | 152,050 |
| 2016-09-23 | $7.00 | $7.05 | $6.94 | $7.03 | $3.52 | 80,932 |
| 2016-09-22 | $7.00 | $7.07 | $6.98 | $7.00 | $3.50 | 70,306 |
| 2016-09-21 | $6.73 | $6.97 | $6.70 | $6.94 | $3.47 | 112,420 |
| 2016-09-20 | $6.70 | $6.75 | $6.66 | $6.70 | $3.35 | 19,222 |
| 2016-09-19 | $6.55 | $6.70 | $6.55 | $6.69 | $3.35 | 83,676 |
| 2016-09-16 | $6.64 | $6.68 | $6.51 | $6.51 | $3.26 | 190,102 |
| 2016-09-15 | $6.66 | $6.70 | $6.60 | $6.67 | $3.34 | 20,248 |
| 2016-09-14 | $6.62 | $6.69 | $6.59 | $6.66 | $3.33 | 44,306 |
| 2016-09-13 | $6.72 | $6.82 | $6.59 | $6.59 | $3.30 | 53,774 |
| 2016-09-12 | $6.59 | $6.77 | $6.52 | $6.74 | $3.37 | 150,208 |
| 2016-09-09 | $6.70 | $6.78 | $6.56 | $6.62 | $3.31 | 69,158 |
| 2016-09-08 | $6.74 | $6.74 | $6.39 | $6.68 | $3.34 | 172,034 |
| 2016-09-07 | $6.70 | $6.78 | $6.69 | $6.71 | $3.36 | 76,320 |
| 2016-09-06 | $7.28 | $7.28 | $6.67 | $6.75 | $3.38 | 225,736 |
| 2016-09-02 | $7.25 | $7.35 | $7.00 | $7.14 | $3.57 | 282,378 |
| 2016-09-01 | $7.11 | $7.26 | $6.94 | $7.24 | $3.62 | 44,562 |
| 2016-08-31 | $7.15 | $7.22 | $7.08 | $7.15 | $3.58 | 43,602 |
| 2016-08-30 | $7.20 | $7.20 | $7.05 | $7.14 | $3.57 | 31,004 |
| 2016-08-29 | $7.17 | $7.35 | $6.95 | $7.15 | $3.58 | 275,200 |
| 2016-08-26 | $7.25 | $7.29 | $7.17 | $7.20 | $3.60 | 27,074 |
| 2016-08-25 | $7.20 | $7.29 | $7.11 | $7.21 | $3.61 | 19,800 |
| 2016-08-24 | $7.35 | $7.35 | $7.22 | $7.24 | $3.62 | 38,766 |
| 2016-08-23 | $7.21 | $7.50 | $7.21 | $7.30 | $3.65 | 38,074 |
| 2016-08-22 | $7.31 | $7.36 | $7.05 | $7.27 | $3.64 | 64,868 |
| 2016-08-19 | $7.38 | $7.45 | $7.30 | $7.31 | $3.66 | 81,464 |
| 2016-08-18 | $7.38 | $7.75 | $7.34 | $7.35 | $3.68 | 270,908 |
| 2016-08-17 | $7.36 | $7.37 | $7.25 | $7.33 | $3.67 | 26,856 |
| 2016-08-16 | $7.31 | $7.38 | $7.30 | $7.37 | $3.69 | 54,296 |
| 2016-08-15 | $7.26 | $7.40 | $7.26 | $7.31 | $3.66 | 96,646 |
| 2016-08-12 | $7.25 | $7.43 | $7.25 | $7.39 | $3.70 | 86,934 |
| 2016-08-11 | $7.27 | $7.34 | $7.24 | $7.28 | $3.64 | 100,132 |
| 2016-08-10 | $7.28 | $7.29 | $7.21 | $7.24 | $3.62 | 84,214 |
| 2016-08-09 | $7.35 | $7.35 | $7.26 | $7.27 | $3.64 | 43,732 |
| 2016-08-08 | $7.23 | $7.31 | $7.00 | $7.26 | $3.63 | 112,836 |
| 2016-08-05 | $7.30 | $7.40 | $7.21 | $7.32 | $3.66 | 39,246 |
| 2016-08-04 | $7.29 | $7.35 | $7.25 | $7.32 | $3.66 | 46,634 |
| 2016-08-03 | $7.32 | $7.32 | $7.24 | $7.26 | $3.63 | 91,088 |
| 2016-08-02 | $7.29 | $7.34 | $7.21 | $7.27 | $3.64 | 139,020 |
| 2016-08-01 | $7.37 | $7.42 | $7.15 | $7.26 | $3.63 | 146,906 |
| 2016-07-29 | $7.50 | $7.51 | $7.22 | $7.27 | $3.64 | 79,822 |
| 2016-07-28 | $7.47 | $7.53 | $7.46 | $7.48 | $3.74 | 61,060 |
| 2016-07-27 | $7.51 | $7.51 | $7.43 | $7.46 | $3.73 | 90,250 |
| 2016-07-26 | $7.42 | $7.51 | $7.42 | $7.45 | $3.73 | 195,210 |
| 2016-07-25 | $7.42 | $7.48 | $7.38 | $7.48 | $3.74 | 239,566 |
| 2016-07-22 | $7.30 | $7.49 | $7.27 | $7.47 | $3.74 | 226,412 |
| 2016-07-21 | $7.34 | $7.41 | $7.20 | $7.36 | $3.68 | 427,248 |
| 2016-07-20 | $7.08 | $7.35 | $6.98 | $7.31 | $3.66 | 254,820 |
| 2016-07-19 | $6.99 | $7.14 | $6.97 | $7.10 | $3.55 | 136,732 |
| 2016-07-18 | $7.03 | $7.20 | $6.99 | $7.01 | $3.51 | 334,526 |
| 2016-07-15 | $6.84 | $6.98 | $6.84 | $6.96 | $3.48 | 58,988 |
| 2016-07-14 | $6.90 | $6.97 | $6.76 | $6.89 | $3.45 | 210,918 |
| 2016-07-13 | $6.98 | $7.05 | $6.72 | $6.86 | $3.43 | 17,084 |
| 2016-07-12 | $7.07 | $7.13 | $6.96 | $6.98 | $3.49 | 93,394 |
| 2016-07-11 | $7.01 | $7.10 | $6.98 | $7.05 | $3.53 | 158,250 |
| 2016-07-08 | $7.04 | $7.04 | $6.71 | $6.98 | $3.49 | 53,964 |
| 2016-07-07 | $6.82 | $7.20 | $6.73 | $6.97 | $3.49 | 240,436 |
| 2016-07-06 | $6.42 | $6.84 | $6.40 | $6.82 | $3.41 | 264,536 |
| 2016-07-05 | $6.40 | $6.48 | $6.40 | $6.42 | $3.21 | 144,106 |
| 2016-07-01 | $6.37 | $6.40 | $6.27 | $6.37 | $3.18 | 35,672 |
| 2016-06-30 | $6.37 | $6.42 | $6.33 | $6.36 | $3.18 | 118,702 |
| 2016-06-29 | $6.39 | $6.44 | $6.31 | $6.37 | $3.19 | 47,572 |
| 2016-06-28 | $6.20 | $6.65 | $6.20 | $6.34 | $3.17 | 59,040 |
| 2016-06-27 | $6.23 | $6.23 | $6.12 | $6.19 | $3.10 | 12,340 |
| 2016-06-24 | $6.26 | $6.32 | $6.12 | $6.27 | $3.14 | 16,024 |
| 2016-06-23 | $6.33 | $6.54 | $6.27 | $6.34 | $3.17 | 36,686 |
| 2016-06-22 | $6.34 | $6.44 | $6.24 | $6.27 | $3.14 | 53,726 |
| 2016-06-21 | $6.49 | $6.50 | $6.34 | $6.39 | $3.20 | 16,844 |
| 2016-06-20 | $6.40 | $6.49 | $6.29 | $6.47 | $3.24 | 8,882 |
| 2016-06-17 | $6.47 | $6.56 | $6.21 | $6.40 | $3.20 | 40,536 |
| 2016-06-16 | $6.35 | $6.49 | $6.31 | $6.33 | $3.17 | 9,512 |
| 2016-06-15 | $6.53 | $6.57 | $6.41 | $6.42 | $3.21 | 17,686 |
| 2016-06-14 | $6.38 | $6.58 | $6.19 | $6.58 | $3.29 | 35,474 |
| 2016-06-13 | $6.27 | $6.58 | $6.23 | $6.49 | $3.25 | 29,480 |
| 2016-06-10 | $6.64 | $6.64 | $6.51 | $6.52 | $3.26 | 20,476 |
| 2016-06-09 | $6.45 | $6.57 | $6.31 | $6.56 | $3.28 | 27,462 |
| 2016-06-08 | $6.49 | $6.49 | $6.40 | $6.46 | $3.23 | 19,412 |
| 2016-06-07 | $6.50 | $6.55 | $6.48 | $6.50 | $3.25 | 22,282 |
| 2016-06-06 | $6.58 | $6.60 | $6.41 | $6.50 | $3.25 | 25,960 |
| 2016-06-03 | $6.65 | $6.65 | $5.68 | $6.58 | $3.29 | 6,184 |
| 2016-06-02 | $6.47 | $6.79 | $6.46 | $6.60 | $3.30 | 73,948 |
| 2016-06-01 | $6.62 | $6.70 | $6.29 | $6.64 | $3.32 | 95,298 |
| 2016-05-31 | $6.13 | $6.71 | $5.92 | $6.59 | $3.30 | 139,030 |
| 2016-05-27 | $5.90 | $6.18 | $5.90 | $6.12 | $3.06 | 39,512 |
| 2016-05-26 | $6.05 | $6.09 | $5.83 | $5.92 | $2.96 | 38,312 |
| 2016-05-25 | $5.88 | $5.95 | $5.79 | $5.92 | $2.96 | 14,336 |
| 2016-05-24 | $6.05 | $6.05 | $5.85 | $5.88 | $2.94 | 10,144 |
| 2016-05-23 | $5.68 | $5.89 | $5.67 | $5.85 | $2.93 | 18,772 |
| 2016-05-20 | $5.83 | $5.91 | $5.67 | $5.71 | $2.86 | 28,798 |
| 2016-05-19 | $5.87 | $5.97 | $5.65 | $5.79 | $2.90 | 51,304 |
| 2016-05-18 | $5.88 | $5.93 | $5.72 | $5.82 | $2.91 | 76,834 |
| 2016-05-17 | $6.05 | $6.14 | $5.70 | $5.77 | $2.89 | 93,990 |
| 2016-05-16 | $5.84 | $6.15 | $5.76 | $6.01 | $3.01 | 198,654 |
| 2016-05-13 | $5.68 | $5.94 | $5.61 | $5.79 | $2.90 | 125,624 |
| 2016-05-12 | $5.65 | $5.87 | $5.61 | $5.73 | $2.87 | 146,190 |
| 2016-05-11 | $5.69 | $5.79 | $5.65 | $5.67 | $2.84 | 43,040 |
| 2016-05-10 | $5.64 | $5.93 | $5.61 | $5.70 | $2.85 | 48,058 |
| 2016-05-09 | $5.90 | $5.94 | $5.60 | $5.85 | $2.93 | 51,172 |
| 2016-05-06 | $5.65 | $5.91 | $5.57 | $5.74 | $2.87 | 9,390 |
| 2016-05-05 | $5.57 | $5.85 | $5.57 | $5.75 | $2.88 | 38,162 |
| 2016-05-04 | $5.63 | $5.65 | $5.57 | $5.57 | $2.79 | 59,482 |
| 2016-05-03 | $5.69 | $5.72 | $5.66 | $5.68 | $2.84 | 9,478 |
| 2016-05-02 | $5.86 | $5.88 | $5.69 | $5.72 | $2.86 | 34,284 |
| 2016-04-29 | $5.81 | $5.94 | $5.78 | $5.93 | $2.97 | 21,302 |
| 2016-04-28 | $5.93 | $5.98 | $5.80 | $5.83 | $2.91 | 31,674 |
| 2016-04-27 | $5.98 | $5.98 | $5.92 | $5.95 | $2.97 | 8,830 |
| 2016-04-26 | $5.94 | $6.00 | $5.93 | $5.93 | $2.97 | 4,400 |
| 2016-04-25 | $5.90 | $5.99 | $5.90 | $5.98 | $2.99 | 10,576 |
| 2016-04-22 | $5.96 | $5.99 | $5.91 | $5.91 | $2.96 | 13,218 |
| 2016-04-21 | $6.00 | $6.00 | $5.91 | $6.00 | $3.00 | 36,932 |
| 2016-04-20 | $6.10 | $6.10 | $5.98 | $6.00 | $3.00 | 37,744 |
| 2016-04-19 | $6.14 | $6.14 | $6.10 | $6.10 | $3.05 | 9,642 |
| 2016-04-18 | $6.07 | $6.19 | $6.07 | $6.13 | $3.07 | 3,704 |
| 2016-04-15 | $6.10 | $6.17 | $6.05 | $6.05 | $3.03 | 24,870 |
| 2016-04-14 | $6.08 | $6.10 | $6.05 | $6.09 | $3.05 | 2,036 |
| 2016-04-13 | $6.11 | $6.11 | $6.01 | $6.07 | $3.04 | 21,040 |
| 2016-04-12 | $6.14 | $6.22 | $6.00 | $6.01 | $3.01 | 35,850 |
| 2016-04-11 | $6.15 | $6.22 | $6.06 | $6.19 | $3.10 | 17,654 |
| 2016-04-08 | $6.15 | $6.18 | $6.07 | $6.14 | $3.07 | 22,060 |
| 2016-04-07 | $6.13 | $6.18 | $6.08 | $6.14 | $3.07 | 16,440 |
| 2016-04-06 | $6.14 | $6.18 | $6.06 | $6.13 | $3.07 | 26,072 |
| 2016-04-05 | $6.24 | $6.24 | $6.15 | $6.15 | $3.08 | 17,272 |
| 2016-04-04 | $6.30 | $6.30 | $6.24 | $6.24 | $3.12 | 8,524 |
| 2016-04-01 | $6.32 | $6.32 | $6.28 | $6.30 | $3.15 | 14,178 |
| 2016-03-31 | $6.27 | $6.38 | $6.25 | $6.25 | $3.13 | 29,472 |
| 2016-03-30 | $6.30 | $6.34 | $6.15 | $6.24 | $3.12 | 24,056 |
| 2016-03-29 | $6.24 | $6.38 | $6.19 | $6.24 | $3.12 | 26,406 |
| 2016-03-28 | $6.16 | $6.23 | $6.12 | $6.20 | $3.10 | 30,184 |
| 2016-03-24 | $6.25 | $6.25 | $6.08 | $6.19 | $3.10 | 23,980 |
| 2016-03-23 | $6.30 | $6.35 | $6.21 | $6.23 | $3.12 | 11,862 |
| 2016-03-22 | $6.30 | $6.39 | $6.22 | $6.27 | $3.14 | 76,544 |
| 2016-03-21 | $6.10 | $6.37 | $6.09 | $6.29 | $3.15 | 54,572 |
| 2016-03-18 | $6.08 | $6.10 | $6.06 | $6.06 | $3.03 | 33,802 |
| 2016-03-17 | $6.09 | $6.13 | $6.00 | $6.08 | $3.04 | 70,012 |
| 2016-03-16 | $6.06 | $6.13 | $6.00 | $6.04 | $3.02 | 74,302 |
| 2016-03-15 | $6.06 | $6.13 | $5.98 | $6.03 | $3.02 | 43,020 |
| 2016-03-14 | $6.16 | $6.16 | $6.03 | $6.05 | $3.03 | 30,318 |
| 2016-03-11 | $6.14 | $6.15 | $6.03 | $6.14 | $3.07 | 11,638 |
| 2016-03-10 | $6.33 | $6.33 | $6.03 | $6.12 | $3.06 | 21,402 |
| 2016-03-09 | $6.33 | $6.33 | $6.21 | $6.27 | $3.14 | 12,614 |
| 2016-03-08 | $6.30 | $6.35 | $6.25 | $6.28 | $3.14 | 5,980 |
| 2016-03-07 | $6.19 | $6.39 | $6.19 | $6.28 | $3.14 | 18,392 |
| 2016-03-04 | $6.30 | $6.36 | $6.18 | $6.19 | $3.10 | 41,910 |
| 2016-03-03 | $6.29 | $6.38 | $6.25 | $6.32 | $3.16 | 26,858 |
| 2016-03-02 | $6.15 | $6.28 | $6.10 | $6.26 | $3.13 | 43,592 |
| 2016-03-01 | $6.23 | $6.30 | $6.14 | $6.14 | $3.07 | 30,520 |
| 2016-02-29 | $6.18 | $6.30 | $6.16 | $6.22 | $3.11 | 29,732 |
| 2016-02-26 | $6.20 | $6.20 | $6.04 | $6.14 | $3.07 | 26,878 |
| 2016-02-25 | $6.07 | $6.23 | $6.07 | $6.11 | $3.06 | 17,042 |
| 2016-02-24 | $6.11 | $6.19 | $6.00 | $6.11 | $3.06 | 60,004 |
| 2016-02-23 | $6.10 | $6.30 | $6.09 | $6.12 | $3.06 | 41,474 |
| 2016-02-22 | $6.40 | $6.40 | $6.10 | $6.10 | $3.05 | 61,604 |
| 2016-02-19 | $6.14 | $6.22 | $6.11 | $6.16 | $3.08 | 80,424 |
| 2016-02-18 | $5.72 | $6.18 | $5.71 | $6.11 | $3.06 | 181,060 |
| 2016-02-17 | $5.48 | $5.58 | $5.48 | $5.51 | $2.76 | 19,644 |
| 2016-02-16 | $5.40 | $5.45 | $5.38 | $5.40 | $2.70 | 28,176 |
| 2016-02-12 | $5.37 | $5.43 | $5.19 | $5.31 | $2.66 | 48,806 |
| 2016-02-11 | $5.43 | $5.43 | $5.37 | $5.38 | $2.69 | 28,856 |
| 2016-02-10 | $5.45 | $5.50 | $5.41 | $5.49 | $2.75 | 15,038 |
| 2016-02-09 | $5.35 | $5.43 | $5.35 | $5.41 | $2.71 | 9,840 |
| 2016-02-08 | $5.38 | $5.44 | $5.35 | $5.38 | $2.69 | 36,740 |
| 2016-02-05 | $5.41 | $5.41 | $5.35 | $5.35 | $2.68 | 28,304 |
| 2016-02-04 | $5.39 | $5.42 | $5.30 | $5.31 | $2.66 | 30,554 |
| 2016-02-03 | $5.27 | $5.34 | $5.26 | $5.26 | $2.63 | 28,102 |
| 2016-02-02 | $5.50 | $5.50 | $5.26 | $5.31 | $2.66 | 16,776 |
| 2016-02-01 | $5.12 | $5.61 | $5.05 | $5.54 | $2.77 | 103,414 |
| 2016-01-29 | $5.31 | $5.55 | $5.31 | $5.45 | $2.73 | 86,640 |
| 2016-01-28 | $5.39 | $5.39 | $5.27 | $5.27 | $2.64 | 12,228 |
| 2016-01-27 | $5.50 | $5.52 | $5.34 | $5.34 | $2.67 | 25,984 |
| 2016-01-26 | $5.37 | $5.44 | $5.29 | $5.33 | $2.67 | 49,932 |
| 2016-01-25 | $5.35 | $5.38 | $5.32 | $5.32 | $2.66 | 28,202 |
| 2016-01-22 | $5.27 | $5.45 | $5.27 | $5.39 | $2.70 | 27,508 |
| 2016-01-21 | $5.32 | $5.47 | $5.27 | $5.40 | $2.70 | 12,720 |
| 2016-01-20 | $5.12 | $5.37 | $5.12 | $5.33 | $2.67 | 39,462 |
| 2016-01-19 | $5.30 | $5.33 | $5.15 | $5.18 | $2.59 | 36,546 |
| 2016-01-15 | $5.30 | $5.43 | $5.21 | $5.23 | $2.62 | 32,488 |
| 2016-01-14 | $5.30 | $5.53 | $5.24 | $5.38 | $2.69 | 42,700 |
| 2016-01-13 | $5.50 | $5.54 | $5.31 | $5.41 | $2.71 | 38,312 |
| 2016-01-12 | $5.55 | $5.56 | $5.37 | $5.47 | $2.74 | 58,474 |
| 2016-01-11 | $5.49 | $5.56 | $5.40 | $5.51 | $2.76 | 13,434 |
| 2016-01-08 | $5.67 | $5.67 | $5.46 | $5.47 | $2.74 | 26,026 |
| 2016-01-07 | $5.72 | $5.73 | $5.64 | $5.66 | $2.83 | 51,236 |
| 2016-01-06 | $5.74 | $5.81 | $5.74 | $5.74 | $2.87 | 13,148 |
| 2016-01-05 | $5.89 | $5.90 | $5.74 | $5.83 | $2.92 | 42,406 |
| 2016-01-04 | $5.79 | $5.90 | $5.74 | $5.90 | $2.95 | 72,498 |
| 2015-12-31 | $5.96 | $5.98 | $5.76 | $5.90 | $2.95 | 72,276 |
| 2015-12-30 | $5.86 | $5.99 | $5.84 | $5.95 | $2.98 | 71,884 |
| 2015-12-29 | $5.95 | $6.10 | $5.81 | $5.83 | $2.92 | 79,904 |
| 2015-12-28 | $6.03 | $6.08 | $5.95 | $6.04 | $3.02 | 39,984 |
| 2015-12-24 | $5.99 | $6.09 | $5.99 | $6.02 | $3.01 | 20,414 |
| 2015-12-23 | $5.89 | $5.97 | $5.82 | $5.96 | $2.98 | 64,328 |
| 2015-12-22 | $5.55 | $5.81 | $5.53 | $5.76 | $2.88 | 23,196 |
| 2015-12-21 | $5.67 | $6.02 | $5.49 | $5.54 | $2.77 | 75,730 |
| 2015-12-18 | $5.64 | $5.93 | $5.64 | $5.64 | $2.82 | 55,468 |
| 2015-12-17 | $5.41 | $5.65 | $5.41 | $5.57 | $2.79 | 25,926 |
| 2015-12-16 | $5.57 | $5.69 | $5.54 | $5.57 | $2.79 | 42,452 |
| 2015-12-15 | $5.50 | $5.82 | $5.44 | $5.51 | $2.76 | 114,838 |
| 2015-12-14 | $5.40 | $5.59 | $5.40 | $5.53 | $2.77 | 27,640 |
| 2015-12-11 | $5.55 | $5.59 | $5.36 | $5.41 | $2.71 | 152,836 |
| 2015-12-10 | $5.78 | $5.83 | $5.53 | $5.55 | $2.78 | 136,916 |
| 2015-12-09 | $5.79 | $5.94 | $5.64 | $5.67 | $2.84 | 94,546 |
| 2015-12-08 | $5.89 | $6.00 | $5.80 | $5.86 | $2.93 | 58,146 |
| 2015-12-07 | $6.04 | $6.08 | $5.98 | $5.99 | $3.00 | 46,494 |
| 2015-12-04 | $6.13 | $6.37 | $5.98 | $6.09 | $3.05 | 92,952 |
| 2015-12-03 | $5.80 | $6.38 | $5.77 | $6.09 | $3.05 | 597,382 |
| 2015-12-02 | $5.90 | $5.96 | $5.80 | $5.80 | $2.90 | 69,578 |
| 2015-12-01 | $5.86 | $5.95 | $5.80 | $5.83 | $2.92 | 36,224 |
| 2015-11-30 | $5.88 | $5.95 | $5.76 | $5.85 | $2.93 | 110,540 |
| 2015-11-27 | $5.84 | $6.04 | $5.84 | $5.90 | $2.95 | 35,964 |
| 2015-11-25 | $5.70 | $5.99 | $5.70 | $5.86 | $2.93 | 69,264 |
| 2015-11-24 | $5.53 | $5.74 | $5.50 | $5.68 | $2.84 | 108,984 |
| 2015-11-23 | $5.71 | $5.72 | $5.57 | $5.59 | $2.80 | 103,538 |
| 2015-11-20 | $5.77 | $5.80 | $5.63 | $5.67 | $2.84 | 60,860 |
| 2015-11-19 | $5.63 | $5.83 | $5.63 | $5.80 | $2.90 | 55,492 |
| 2015-11-18 | $5.56 | $5.67 | $5.53 | $5.64 | $2.82 | 80,558 |
| 2015-11-17 | $5.79 | $5.82 | $5.60 | $5.61 | $2.81 | 65,532 |
| 2015-11-16 | $5.67 | $5.84 | $5.62 | $5.79 | $2.90 | 130,236 |
| 2015-11-13 | $5.96 | $5.96 | $5.65 | $5.75 | $2.88 | 66,206 |
| 2015-11-12 | $5.89 | $6.05 | $5.89 | $5.97 | $2.99 | 119,658 |
| 2015-11-11 | $6.09 | $6.09 | $5.77 | $5.96 | $2.98 | 154,132 |
| 2015-11-10 | $5.85 | $6.21 | $5.85 | $6.03 | $3.02 | 161,328 |
| 2015-11-09 | $5.63 | $6.10 | $5.19 | $5.93 | $2.97 | 595,356 |
| 2015-11-06 | $6.50 | $6.51 | $6.26 | $6.31 | $3.16 | 142,380 |
| 2015-11-05 | $6.69 | $6.74 | $6.53 | $6.53 | $3.27 | 88,996 |
| 2015-11-04 | $6.59 | $6.77 | $6.51 | $6.69 | $3.35 | 65,200 |
| 2015-11-03 | $6.63 | $6.82 | $6.56 | $6.62 | $3.31 | 72,128 |
| 2015-11-02 | $6.25 | $6.90 | $6.04 | $6.63 | $3.32 | 275,458 |
| 2015-10-30 | $6.99 | $6.99 | $6.63 | $6.74 | $3.37 | 166,566 |
| 2015-10-29 | $6.98 | $7.02 | $6.86 | $7.01 | $3.51 | 113,382 |
| 2015-10-28 | $6.95 | $7.07 | $6.82 | $7.01 | $3.51 | 94,480 |
| 2015-10-27 | $7.08 | $7.10 | $6.88 | $6.95 | $3.48 | 140,960 |
| 2015-10-26 | $7.33 | $7.33 | $6.83 | $7.04 | $3.52 | 176,450 |
| 2015-10-23 | $7.32 | $7.60 | $7.24 | $7.33 | $3.66 | 589,284 |
| 2015-10-22 | $6.83 | $7.31 | $6.81 | $7.31 | $3.66 | 564,592 |
| 2015-10-21 | $6.88 | $6.94 | $6.79 | $6.90 | $3.45 | 114,274 |
| 2015-10-20 | $6.97 | $7.08 | $6.76 | $6.88 | $3.44 | 219,558 |
| 2015-10-19 | $6.86 | $7.03 | $6.76 | $6.90 | $3.45 | 191,738 |
| 2015-10-16 | $6.90 | $6.93 | $6.41 | $6.86 | $3.43 | 144,284 |
| 2015-10-15 | $6.55 | $6.83 | $6.54 | $6.83 | $3.42 | 63,420 |
| 2015-10-14 | $6.56 | $6.78 | $6.25 | $6.56 | $3.28 | 123,680 |
| 2015-10-13 | $7.25 | $7.28 | $6.41 | $6.63 | $3.32 | 390,102 |
| 2015-10-12 | $7.25 | $7.40 | $6.88 | $7.31 | $3.66 | 685,132 |
| 2015-10-09 | $7.00 | $7.08 | $6.67 | $6.86 | $3.43 | 194,070 |
| 2015-10-08 | $7.05 | $7.56 | $6.65 | $6.83 | $3.42 | 606,288 |
| 2015-10-07 | $7.12 | $7.32 | $6.86 | $7.09 | $3.55 | 601,626 |
| 2015-10-06 | $6.22 | $7.42 | $6.22 | $7.18 | $3.59 | 1,343,304 |
| 2015-10-05 | $6.10 | $6.24 | $6.07 | $6.15 | $3.08 | 142,766 |
| 2015-10-02 | $5.96 | $6.10 | $5.96 | $6.08 | $3.04 | 45,152 |
| 2015-10-01 | $6.07 | $6.07 | $5.99 | $6.01 | $3.01 | 50,840 |
| 2015-09-30 | $6.04 | $6.09 | $5.99 | $6.05 | $3.03 | 57,404 |
| 2015-09-29 | $5.87 | $5.98 | $5.77 | $5.85 | $2.93 | 41,924 |
| 2015-09-28 | $5.93 | $6.00 | $5.53 | $5.80 | $2.90 | 40,348 |
| 2015-09-25 | $5.82 | $5.98 | $5.74 | $5.90 | $2.95 | 35,384 |
| 2015-09-24 | $5.88 | $5.96 | $5.88 | $5.91 | $2.96 | 14,824 |
| 2015-09-23 | $5.73 | $5.98 | $5.73 | $5.90 | $2.95 | 47,156 |
| 2015-09-22 | $5.60 | $5.76 | $5.55 | $5.76 | $2.88 | 20,022 |
| 2015-09-21 | $5.51 | $5.60 | $5.50 | $5.60 | $2.80 | 8,480 |
| 2015-09-18 | $5.40 | $5.63 | $5.37 | $5.63 | $2.82 | 59,458 |
| 2015-09-17 | $5.70 | $5.79 | $5.52 | $5.52 | $2.76 | 42,206 |
| 2015-09-16 | $5.71 | $5.83 | $5.69 | $5.71 | $2.86 | 5,430 |
| 2015-09-15 | $5.64 | $5.84 | $5.63 | $5.71 | $2.86 | 21,730 |
| 2015-09-14 | $5.69 | $5.82 | $5.64 | $5.75 | $2.88 | 31,736 |
| 2015-09-11 | $5.63 | $5.75 | $5.59 | $5.63 | $2.82 | 15,600 |
| 2015-09-10 | $5.63 | $5.67 | $5.52 | $5.62 | $2.81 | 23,064 |
| 2015-09-09 | $5.55 | $5.74 | $5.55 | $5.63 | $2.82 | 38,378 |
| 2015-09-08 | $6.20 | $6.35 | $5.55 | $5.56 | $2.78 | 177,200 |
NAPCO Security Technologies Inc (NSSC) News Headlines
Recent NAPCO Security Technologies Inc (NSSC) News
Similar Companies to NAPCO Security Technologies Inc (NSSC) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |