PDF Solutions Inc (PDFS) Exchange: NASDAQ
Data as of May 9, 2025
$19.19 ($0.88) 4.81%
PDF Solutions Inc - Daily Information
Click for more stock information on PDF Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.59 |
| Previous Close | $19.19 |
| High | $19.42 |
| Low | $18.59 |
| Adjusted Open | $18.59 |
| Previous Adjusted Close | $19.19 |
| Adjusted High | $19.42 |
| Adjusted Low | $18.59 |
About PDF Solutions Inc (PDFS)
PDF Solutions Inc (PDFS) is a technology company that specializes in helping customers manage data within their product design, manufacturing, and support cycles. Founded in 2002, PDF Solutionsâs software solutions are based on the latest research in artificial intelligence and machine learning and are used to assist engineers in improving operational efficiencies and product quality. PDF Solutions Inc offers a wide range of product development, optimization, failure and yield analysis and process characterization services. The companyâs suite of cloud-based applications are designed to provide actionable insights to engineers and managers in a variety of industries. Since its inception, PDF Solutions Incâs customer base has grown significantly, with customers ranging from small start-ups to large Fortune 50 companies. PDF Solutions Incâs Global Presence spans North America, Europe, and Asia-Pacific, allowing customers to access the companyâs in-depth knowledge, experience and cutting edge technology.
Invest in PDF Solutions Inc (PDFS)
Historical Stock Data for PDF Solutions Inc (PDFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.59 | $19.42 | $18.59 | $19.19 | $19.19 | 159,169 |
| 2025-05-01 | $18.76 | $18.76 | $18.23 | $18.31 | $18.31 | 198,101 |
| 2025-04-30 | $18.03 | $18.40 | $17.81 | $18.35 | $18.35 | 218,326 |
| 2025-04-29 | $17.53 | $18.74 | $17.53 | $18.51 | $18.51 | 207,308 |
| 2025-04-28 | $18.76 | $18.80 | $18.08 | $18.48 | $18.48 | 205,758 |
| 2025-04-25 | $18.40 | $18.79 | $18.20 | $18.76 | $18.76 | 123,161 |
| 2025-04-24 | $17.93 | $18.64 | $17.93 | $18.56 | $18.56 | 202,888 |
| 2025-04-23 | $18.02 | $18.30 | $17.50 | $17.71 | $17.71 | 226,583 |
| 2025-04-22 | $17.47 | $17.95 | $16.96 | $17.16 | $17.16 | 185,460 |
| 2025-04-21 | $16.67 | $17.27 | $16.62 | $16.98 | $16.98 | 180,504 |
| 2025-04-17 | $17.49 | $17.73 | $17.02 | $17.08 | $17.08 | 196,928 |
| 2025-04-16 | $17.29 | $17.45 | $16.98 | $17.42 | $17.42 | 270,445 |
| 2025-04-15 | $17.82 | $18.56 | $17.81 | $17.93 | $17.93 | 167,050 |
| 2025-04-14 | $18.66 | $18.80 | $17.58 | $17.95 | $17.95 | 260,199 |
| 2025-04-11 | $17.82 | $18.53 | $17.45 | $18.29 | $18.29 | 243,574 |
| 2025-04-10 | $18.08 | $18.19 | $17.30 | $17.79 | $17.79 | 313,726 |
| 2025-04-09 | $16.41 | $19.48 | $16.41 | $18.96 | $18.96 | 498,547 |
| 2025-04-08 | $17.75 | $18.35 | $16.07 | $16.41 | $16.41 | 256,414 |
| 2025-04-07 | $16.34 | $18.16 | $15.91 | $17.14 | $17.14 | 409,212 |
| 2025-04-04 | $16.59 | $17.33 | $15.93 | $16.86 | $16.86 | 365,052 |
| 2025-04-03 | $17.97 | $18.16 | $17.10 | $17.37 | $17.37 | 332,400 |
| 2025-04-02 | $18.83 | $19.25 | $18.82 | $19.04 | $19.04 | 194,593 |
| 2025-04-01 | $19.02 | $19.33 | $18.81 | $19.18 | $19.18 | 174,868 |
| 2025-03-31 | $18.76 | $19.25 | $18.50 | $19.11 | $19.11 | 294,112 |
| 2025-03-28 | $20.05 | $20.05 | $19.17 | $19.28 | $19.28 | 230,809 |
| 2025-03-27 | $20.43 | $20.50 | $19.97 | $20.05 | $20.05 | 216,056 |
| 2025-03-26 | $21.05 | $21.15 | $20.33 | $20.47 | $20.47 | 129,445 |
| 2025-03-25 | $21.18 | $21.39 | $20.54 | $21.12 | $21.12 | 191,445 |
| 2025-03-24 | $21.21 | $21.69 | $21.21 | $21.33 | $21.33 | 154,358 |
| 2025-03-21 | $20.42 | $20.80 | $20.17 | $20.79 | $20.79 | 545,816 |
| 2025-03-20 | $21.07 | $21.43 | $20.92 | $20.96 | $20.96 | 175,893 |
| 2025-03-19 | $21.55 | $21.98 | $21.33 | $21.42 | $21.42 | 214,839 |
| 2025-03-18 | $21.62 | $21.68 | $21.19 | $21.50 | $21.50 | 368,706 |
| 2025-03-17 | $21.59 | $21.90 | $21.44 | $21.81 | $21.81 | 324,270 |
| 2025-03-14 | $21.61 | $22.09 | $21.49 | $21.67 | $21.67 | 300,930 |
| 2025-03-13 | $21.51 | $21.97 | $21.03 | $21.30 | $21.30 | 222,576 |
| 2025-03-12 | $21.60 | $21.87 | $21.21 | $21.63 | $21.63 | 211,616 |
| 2025-03-11 | $21.23 | $21.63 | $20.85 | $21.25 | $21.25 | 216,371 |
| 2025-03-10 | $21.30 | $21.54 | $20.78 | $21.02 | $21.02 | 248,639 |
| 2025-03-07 | $21.45 | $21.98 | $20.98 | $21.94 | $21.94 | 203,566 |
| 2025-03-06 | $21.67 | $22.02 | $21.31 | $21.40 | $21.40 | 187,393 |
| 2025-03-05 | $21.65 | $22.26 | $21.28 | $22.21 | $22.21 | 180,479 |
| 2025-03-04 | $21.16 | $21.91 | $21.10 | $21.54 | $21.54 | 232,981 |
| 2025-03-03 | $22.65 | $23.06 | $21.20 | $21.42 | $21.42 | 251,964 |
| 2025-02-28 | $22.37 | $22.88 | $22.15 | $22.52 | $22.52 | 282,878 |
| 2025-02-27 | $23.62 | $23.83 | $22.26 | $22.31 | $22.31 | 332,346 |
| 2025-02-26 | $23.36 | $24.04 | $23.03 | $23.67 | $23.67 | 326,453 |
| 2025-02-25 | $22.46 | $22.46 | $21.90 | $21.97 | $21.97 | 217,760 |
| 2025-02-24 | $23.20 | $23.20 | $22.37 | $22.46 | $22.46 | 295,078 |
| 2025-02-21 | $24.70 | $24.83 | $22.47 | $23.01 | $23.01 | 288,926 |
| 2025-02-20 | $22.46 | $24.73 | $22.25 | $24.56 | $24.56 | 596,388 |
| 2025-02-19 | $22.21 | $22.30 | $21.69 | $22.01 | $22.01 | 358,893 |
| 2025-02-18 | $23.00 | $23.43 | $22.01 | $22.02 | $22.02 | 484,640 |
| 2025-02-14 | $27.42 | $27.42 | $22.85 | $22.98 | $22.98 | 809,379 |
| 2025-02-13 | $27.44 | $28.13 | $27.32 | $28.08 | $28.08 | 181,637 |
| 2025-02-12 | $27.35 | $27.66 | $26.99 | $27.29 | $27.29 | 133,023 |
| 2025-02-11 | $27.50 | $28.05 | $27.35 | $27.82 | $27.82 | 118,130 |
| 2025-02-10 | $27.93 | $28.24 | $27.58 | $27.93 | $27.93 | 121,024 |
| 2025-02-07 | $28.49 | $28.87 | $27.37 | $27.64 | $27.64 | 190,967 |
| 2025-02-06 | $28.16 | $28.40 | $28.02 | $28.34 | $28.34 | 135,825 |
| 2025-02-05 | $27.34 | $28.34 | $27.34 | $28.18 | $28.18 | 175,489 |
| 2025-02-04 | $27.01 | $27.60 | $27.01 | $27.48 | $27.48 | 93,033 |
| 2025-02-03 | $27.16 | $27.52 | $26.65 | $27.14 | $27.14 | 143,116 |
| 2025-01-31 | $26.71 | $27.93 | $26.71 | $27.86 | $27.86 | 277,473 |
| 2025-01-30 | $26.76 | $26.94 | $26.29 | $26.64 | $26.64 | 157,250 |
| 2025-01-29 | $26.34 | $26.47 | $25.95 | $26.38 | $26.38 | 153,612 |
| 2025-01-28 | $26.05 | $26.35 | $25.61 | $26.21 | $26.21 | 261,586 |
| 2025-01-27 | $26.74 | $27.20 | $25.67 | $26.10 | $26.10 | 328,504 |
| 2025-01-24 | $28.09 | $28.09 | $27.37 | $27.55 | $27.55 | 358,886 |
| 2025-01-23 | $28.26 | $28.52 | $27.72 | $28.28 | $28.28 | 343,016 |
| 2025-01-22 | $28.50 | $29.12 | $28.30 | $28.70 | $28.70 | 212,858 |
| 2025-01-21 | $28.29 | $28.73 | $27.93 | $28.48 | $28.48 | 143,609 |
| 2025-01-17 | $28.01 | $28.02 | $27.34 | $27.88 | $27.88 | 233,034 |
| 2025-01-16 | $27.18 | $28.30 | $26.60 | $27.47 | $27.47 | 333,125 |
| 2025-01-15 | $27.96 | $27.96 | $27.14 | $27.20 | $27.20 | 324,321 |
| 2025-01-14 | $27.14 | $27.28 | $26.69 | $27.16 | $27.16 | 134,394 |
| 2025-01-13 | $26.72 | $27.03 | $26.60 | $26.81 | $26.81 | 154,025 |
| 2025-01-10 | $27.83 | $28.55 | $27.09 | $27.36 | $27.36 | 142,641 |
| 2025-01-08 | $28.60 | $28.65 | $27.91 | $28.33 | $28.33 | 119,796 |
| 2025-01-07 | $29.24 | $29.50 | $28.39 | $28.74 | $28.74 | 155,263 |
| 2025-01-06 | $28.58 | $29.43 | $28.58 | $29.12 | $29.12 | 131,446 |
| 2025-01-03 | $27.50 | $28.30 | $27.45 | $28.21 | $28.21 | 97,717 |
| 2025-01-02 | $27.42 | $27.93 | $27.09 | $27.33 | $27.33 | 110,638 |
| 2024-12-31 | $27.55 | $27.60 | $26.94 | $27.08 | $27.08 | 239,857 |
| 2024-12-30 | $27.59 | $27.83 | $27.10 | $27.50 | $27.50 | 123,549 |
| 2024-12-27 | $28.42 | $28.55 | $27.52 | $27.89 | $27.89 | 128,016 |
| 2024-12-26 | $28.36 | $28.89 | $28.12 | $28.76 | $28.76 | 99,901 |
| 2024-12-24 | $28.70 | $28.76 | $28.30 | $28.61 | $28.61 | 38,262 |
| 2024-12-23 | $28.31 | $28.72 | $28.29 | $28.55 | $28.55 | 100,644 |
| 2024-12-20 | $28.29 | $28.62 | $27.90 | $28.05 | $28.05 | 378,438 |
| 2024-12-19 | $29.34 | $29.79 | $28.29 | $28.46 | $28.46 | 208,381 |
| 2024-12-18 | $30.61 | $31.82 | $28.62 | $29.18 | $29.18 | 356,447 |
| 2024-12-17 | $30.60 | $31.28 | $30.15 | $30.44 | $30.44 | 165,945 |
| 2024-12-16 | $30.12 | $30.94 | $29.96 | $30.74 | $30.74 | 176,679 |
| 2024-12-13 | $30.49 | $30.84 | $29.90 | $30.18 | $30.18 | 98,437 |
| 2024-12-12 | $30.24 | $30.57 | $30.04 | $30.38 | $30.38 | 102,849 |
| 2024-12-11 | $30.61 | $30.95 | $30.30 | $30.68 | $30.68 | 112,983 |
| 2024-12-10 | $30.92 | $30.92 | $30.06 | $30.21 | $30.21 | 116,402 |
| 2024-12-09 | $30.20 | $31.60 | $30.20 | $30.85 | $30.85 | 118,721 |
| 2024-12-06 | $30.22 | $30.44 | $30.09 | $30.22 | $30.22 | 95,178 |
| 2024-12-05 | $31.69 | $31.69 | $30.10 | $30.19 | $30.19 | 115,985 |
| 2024-12-04 | $31.85 | $32.37 | $31.74 | $31.87 | $31.87 | 137,295 |
| 2024-12-03 | $31.66 | $31.84 | $31.37 | $31.58 | $31.58 | 157,762 |
| 2024-12-02 | $31.39 | $32.15 | $31.39 | $31.97 | $31.97 | 189,936 |
| 2024-11-29 | $30.84 | $31.64 | $30.84 | $31.60 | $31.60 | 133,273 |
| 2024-11-27 | $30.77 | $30.90 | $30.02 | $30.49 | $30.49 | 110,331 |
| 2024-11-26 | $31.30 | $31.30 | $30.25 | $30.68 | $30.68 | 168,273 |
| 2024-11-25 | $31.49 | $31.86 | $31.20 | $31.30 | $31.30 | 191,309 |
| 2024-11-22 | $30.72 | $31.26 | $30.68 | $31.11 | $31.11 | 157,766 |
| 2024-11-21 | $30.49 | $31.23 | $30.15 | $30.79 | $30.79 | 190,807 |
| 2024-11-20 | $29.98 | $30.24 | $29.43 | $30.21 | $30.21 | 87,710 |
| 2024-11-19 | $29.70 | $30.18 | $29.55 | $30.10 | $30.10 | 121,672 |
| 2024-11-18 | $30.15 | $30.56 | $29.87 | $30.01 | $30.01 | 114,507 |
| 2024-11-15 | $30.85 | $30.85 | $29.94 | $29.98 | $29.98 | 279,497 |
| 2024-11-14 | $32.06 | $32.38 | $30.92 | $31.09 | $31.09 | 373,748 |
| 2024-11-13 | $32.87 | $33.10 | $31.81 | $31.87 | $31.87 | 193,868 |
| 2024-11-12 | $32.89 | $33.36 | $32.29 | $32.83 | $32.83 | 305,985 |
| 2024-11-11 | $33.19 | $33.42 | $32.00 | $33.26 | $33.26 | 178,724 |
| 2024-11-08 | $30.00 | $33.30 | $29.90 | $33.16 | $33.16 | 338,237 |
| 2024-11-07 | $31.92 | $32.38 | $31.72 | $32.12 | $32.12 | 187,802 |
| 2024-11-06 | $30.54 | $31.64 | $30.37 | $31.37 | $31.37 | 225,828 |
| 2024-11-05 | $28.69 | $29.57 | $28.69 | $29.49 | $29.49 | 125,945 |
| 2024-11-04 | $28.60 | $29.01 | $28.36 | $28.69 | $28.69 | 91,161 |
| 2024-11-01 | $28.37 | $29.01 | $28.37 | $28.76 | $28.76 | 105,739 |
| 2024-10-31 | $29.48 | $29.48 | $28.32 | $28.32 | $28.32 | 101,395 |
| 2024-10-30 | $29.82 | $30.22 | $29.54 | $29.59 | $29.59 | 77,907 |
| 2024-10-29 | $29.28 | $30.17 | $29.28 | $30.14 | $30.14 | 105,176 |
| 2024-10-28 | $29.23 | $29.50 | $29.11 | $29.45 | $29.45 | 107,841 |
| 2024-10-25 | $29.13 | $29.57 | $28.81 | $28.96 | $28.96 | 124,780 |
| 2024-10-24 | $28.78 | $28.94 | $28.39 | $28.87 | $28.87 | 148,460 |
| 2024-10-23 | $29.12 | $29.15 | $28.31 | $28.44 | $28.44 | 123,746 |
| 2024-10-22 | $29.51 | $29.55 | $29.13 | $29.28 | $29.28 | 88,875 |
| 2024-10-21 | $29.61 | $29.80 | $29.40 | $29.49 | $29.49 | 115,964 |
| 2024-10-18 | $30.21 | $30.29 | $29.71 | $29.76 | $29.76 | 131,422 |
| 2024-10-17 | $29.99 | $30.33 | $29.70 | $29.93 | $29.93 | 125,900 |
| 2024-10-16 | $29.90 | $29.90 | $29.35 | $29.46 | $29.46 | 151,698 |
| 2024-10-15 | $31.15 | $31.38 | $29.46 | $29.60 | $29.60 | 146,883 |
| 2024-10-14 | $31.12 | $31.60 | $31.01 | $31.30 | $31.30 | 75,054 |
| 2024-10-11 | $30.31 | $31.27 | $30.31 | $31.06 | $31.06 | 100,012 |
| 2024-10-10 | $30.11 | $30.48 | $29.60 | $30.40 | $30.40 | 119,014 |
| 2024-10-09 | $30.44 | $31.26 | $30.40 | $30.67 | $30.67 | 68,403 |
| 2024-10-08 | $30.29 | $30.69 | $30.07 | $30.41 | $30.41 | 70,858 |
| 2024-10-07 | $30.26 | $30.57 | $30.12 | $30.39 | $30.39 | 203,152 |
| 2024-10-04 | $30.81 | $30.89 | $30.03 | $30.46 | $30.46 | 104,757 |
| 2024-10-03 | $30.44 | $30.78 | $29.71 | $29.90 | $29.90 | 139,884 |
| 2024-10-02 | $30.39 | $31.47 | $30.12 | $30.86 | $30.86 | 93,929 |
| 2024-10-01 | $31.78 | $31.78 | $30.14 | $30.30 | $30.30 | 133,551 |
| 2024-09-30 | $31.62 | $32.25 | $31.27 | $31.68 | $31.68 | 154,998 |
| 2024-09-27 | $32.26 | $32.48 | $31.64 | $31.81 | $31.81 | 136,326 |
| 2024-09-26 | $31.31 | $32.09 | $30.51 | $32.00 | $32.00 | 192,529 |
| 2024-09-25 | $30.54 | $30.54 | $29.91 | $30.21 | $30.21 | 99,560 |
| 2024-09-24 | $30.45 | $30.74 | $30.16 | $30.45 | $30.45 | 106,334 |
| 2024-09-23 | $30.05 | $30.42 | $29.89 | $30.22 | $30.22 | 119,964 |
| 2024-09-20 | $30.09 | $30.34 | $29.76 | $29.80 | $29.80 | 461,430 |
| 2024-09-19 | $29.99 | $30.45 | $29.69 | $30.39 | $30.39 | 130,514 |
| 2024-09-18 | $29.19 | $29.97 | $28.80 | $28.86 | $28.86 | 118,622 |
| 2024-09-17 | $29.55 | $29.85 | $28.86 | $29.23 | $29.23 | 144,973 |
| 2024-09-16 | $29.06 | $29.30 | $28.48 | $29.19 | $29.19 | 175,556 |
| 2024-09-13 | $28.59 | $29.41 | $28.59 | $29.35 | $29.35 | 121,450 |
| 2024-09-12 | $29.11 | $29.16 | $28.45 | $28.54 | $28.54 | 124,613 |
| 2024-09-11 | $28.41 | $29.07 | $28.00 | $28.99 | $28.99 | 134,774 |
| 2024-09-10 | $27.98 | $28.34 | $27.81 | $28.33 | $28.33 | 109,950 |
| 2024-09-09 | $28.73 | $29.05 | $27.87 | $28.05 | $28.05 | 188,401 |
| 2024-09-06 | $29.32 | $29.32 | $28.41 | $28.55 | $28.55 | 158,783 |
| 2024-09-05 | $29.20 | $29.47 | $28.63 | $29.35 | $29.35 | 133,288 |
| 2024-09-04 | $28.84 | $29.59 | $28.84 | $29.31 | $29.31 | 150,330 |
| 2024-09-03 | $30.82 | $30.88 | $29.20 | $29.22 | $29.22 | 288,790 |
| 2024-08-30 | $31.69 | $31.77 | $31.10 | $31.55 | $31.55 | 162,371 |
| 2024-08-29 | $31.18 | $31.98 | $31.11 | $31.27 | $31.27 | 107,817 |
| 2024-08-28 | $31.22 | $31.50 | $30.85 | $30.89 | $30.89 | 127,158 |
| 2024-08-27 | $31.26 | $31.62 | $30.83 | $31.37 | $31.37 | 92,881 |
| 2024-08-26 | $31.84 | $31.88 | $31.34 | $31.44 | $31.44 | 124,057 |
| 2024-08-23 | $31.71 | $32.66 | $31.26 | $31.81 | $31.81 | 156,296 |
| 2024-08-22 | $32.52 | $32.99 | $31.21 | $31.37 | $31.37 | 100,135 |
| 2024-08-21 | $31.59 | $32.57 | $31.38 | $32.37 | $32.37 | 122,944 |
| 2024-08-20 | $31.93 | $31.97 | $30.94 | $31.24 | $31.24 | 188,518 |
| 2024-08-19 | $32.42 | $32.42 | $31.55 | $32.23 | $32.23 | 163,000 |
| 2024-08-16 | $32.86 | $33.00 | $32.05 | $32.14 | $32.14 | 133,524 |
| 2024-08-15 | $32.49 | $33.05 | $32.13 | $33.03 | $33.03 | 156,159 |
| 2024-08-14 | $31.77 | $31.90 | $31.23 | $31.75 | $31.75 | 177,981 |
| 2024-08-13 | $31.02 | $31.87 | $30.34 | $31.78 | $31.78 | 209,397 |
| 2024-08-12 | $31.02 | $31.02 | $30.27 | $30.95 | $30.95 | 165,715 |
| 2024-08-09 | $29.92 | $31.74 | $29.77 | $30.87 | $30.87 | 265,570 |
| 2024-08-08 | $29.20 | $30.09 | $28.56 | $30.03 | $30.03 | 208,165 |
| 2024-08-07 | $29.90 | $29.90 | $28.36 | $28.46 | $28.46 | 225,574 |
| 2024-08-06 | $28.68 | $29.55 | $28.19 | $29.08 | $29.08 | 237,453 |
| 2024-08-05 | $28.36 | $29.28 | $27.69 | $28.62 | $28.62 | 260,317 |
| 2024-08-02 | $31.96 | $32.27 | $29.69 | $29.78 | $29.78 | 307,261 |
| 2024-08-01 | $34.85 | $35.21 | $32.56 | $33.13 | $33.13 | 200,995 |
| 2024-07-31 | $34.71 | $35.86 | $34.11 | $35.09 | $35.09 | 195,232 |
| 2024-07-30 | $35.56 | $35.56 | $33.59 | $33.68 | $33.68 | 166,399 |
| 2024-07-29 | $36.02 | $36.25 | $34.94 | $35.29 | $35.29 | 84,290 |
| 2024-07-26 | $35.67 | $35.85 | $34.89 | $35.58 | $35.58 | 129,537 |
| 2024-07-25 | $35.71 | $35.71 | $34.38 | $34.85 | $34.85 | 181,557 |
| 2024-07-24 | $37.32 | $37.32 | $35.60 | $35.64 | $35.64 | 169,980 |
| 2024-07-23 | $36.19 | $37.80 | $36.19 | $37.64 | $37.64 | 155,439 |
| 2024-07-22 | $35.63 | $36.61 | $35.36 | $36.54 | $36.54 | 113,021 |
| 2024-07-19 | $35.72 | $35.96 | $35.28 | $35.37 | $35.37 | 219,595 |
| 2024-07-18 | $35.97 | $36.21 | $34.55 | $35.48 | $35.48 | 197,566 |
| 2024-07-17 | $38.83 | $39.07 | $35.69 | $35.78 | $35.78 | 287,741 |
| 2024-07-16 | $38.91 | $39.70 | $38.00 | $39.55 | $39.55 | 164,591 |
| 2024-07-15 | $38.00 | $38.96 | $37.68 | $38.46 | $38.46 | 127,343 |
| 2024-07-12 | $37.40 | $38.13 | $37.40 | $37.61 | $37.61 | 134,886 |
| 2024-07-11 | $37.51 | $37.86 | $36.73 | $37.14 | $37.14 | 145,672 |
| 2024-07-10 | $36.45 | $36.99 | $36.45 | $36.89 | $36.89 | 69,671 |
| 2024-07-09 | $36.85 | $36.85 | $36.10 | $36.32 | $36.32 | 71,840 |
| 2024-07-08 | $36.72 | $37.45 | $36.62 | $36.72 | $36.72 | 146,830 |
| 2024-07-05 | $36.37 | $36.51 | $35.99 | $36.37 | $36.37 | 50,795 |
| 2024-07-03 | $37.14 | $37.23 | $35.86 | $36.07 | $36.07 | 116,839 |
| 2024-07-02 | $35.69 | $36.98 | $35.69 | $36.96 | $36.96 | 97,486 |
| 2024-07-01 | $36.51 | $36.65 | $35.45 | $35.74 | $35.74 | 102,924 |
| 2024-06-28 | $36.47 | $37.16 | $36.13 | $36.38 | $36.38 | 407,611 |
| 2024-06-27 | $36.04 | $36.32 | $35.65 | $36.12 | $36.12 | 85,024 |
| 2024-06-26 | $35.38 | $36.14 | $35.38 | $35.84 | $35.84 | 163,578 |
| 2024-06-25 | $34.98 | $35.67 | $34.61 | $35.60 | $35.60 | 110,590 |
| 2024-06-24 | $35.61 | $35.71 | $34.74 | $34.89 | $34.89 | 229,978 |
| 2024-06-21 | $35.41 | $35.95 | $34.82 | $35.78 | $35.78 | 458,790 |
| 2024-06-20 | $34.95 | $35.61 | $34.91 | $35.51 | $35.51 | 230,275 |
| 2024-06-18 | $34.30 | $35.21 | $34.22 | $35.02 | $35.02 | 113,604 |
| 2024-06-17 | $33.71 | $34.34 | $33.32 | $34.23 | $34.23 | 180,276 |
| 2024-06-14 | $33.71 | $33.71 | $33.24 | $33.63 | $33.63 | 87,682 |
| 2024-06-13 | $34.98 | $35.00 | $33.93 | $34.19 | $34.19 | 90,092 |
| 2024-06-12 | $35.36 | $36.00 | $34.54 | $35.12 | $35.12 | 126,711 |
| 2024-06-11 | $33.87 | $34.53 | $33.87 | $34.39 | $34.39 | 112,159 |
| 2024-06-10 | $33.81 | $34.62 | $33.58 | $34.19 | $34.19 | 197,368 |
| 2024-06-07 | $34.48 | $34.59 | $34.00 | $34.17 | $34.17 | 113,757 |
| 2024-06-06 | $35.42 | $35.42 | $34.58 | $34.79 | $34.79 | 70,481 |
| 2024-06-05 | $35.01 | $35.62 | $34.86 | $35.54 | $35.54 | 77,387 |
| 2024-06-04 | $34.50 | $34.65 | $34.18 | $34.56 | $34.56 | 84,927 |
| 2024-06-03 | $35.46 | $35.46 | $34.40 | $34.75 | $34.75 | 112,121 |
| 2024-05-31 | $36.26 | $36.31 | $34.20 | $35.02 | $35.02 | 173,159 |
| 2024-05-30 | $36.00 | $36.39 | $35.92 | $35.99 | $35.99 | 147,236 |
| 2024-05-29 | $35.15 | $35.96 | $35.15 | $35.89 | $35.89 | 116,049 |
| 2024-05-28 | $35.78 | $35.91 | $35.16 | $35.88 | $35.88 | 125,259 |
| 2024-05-24 | $35.27 | $35.48 | $34.88 | $35.43 | $35.43 | 92,379 |
| 2024-05-23 | $36.06 | $36.06 | $34.56 | $34.84 | $34.84 | 100,064 |
| 2024-05-22 | $35.90 | $36.00 | $35.43 | $35.64 | $35.64 | 165,685 |
| 2024-05-21 | $35.47 | $35.92 | $35.08 | $35.60 | $35.60 | 167,355 |
| 2024-05-20 | $34.28 | $35.57 | $34.10 | $35.39 | $35.39 | 261,857 |
| 2024-05-17 | $34.05 | $34.43 | $33.67 | $34.37 | $34.37 | 127,392 |
| 2024-05-16 | $34.22 | $34.45 | $33.65 | $33.76 | $33.76 | 182,117 |
| 2024-05-15 | $34.14 | $34.70 | $33.73 | $34.39 | $34.39 | 147,278 |
| 2024-05-14 | $33.84 | $34.40 | $33.64 | $33.85 | $33.85 | 229,696 |
| 2024-05-13 | $34.62 | $34.76 | $33.47 | $33.67 | $33.67 | 195,693 |
| 2024-05-10 | $32.87 | $35.17 | $29.58 | $34.29 | $34.29 | 343,578 |
| 2024-05-09 | $32.45 | $32.89 | $32.02 | $32.81 | $32.81 | 180,621 |
| 2024-05-08 | $32.01 | $32.53 | $31.94 | $32.44 | $32.44 | 105,181 |
| 2024-05-07 | $32.49 | $33.07 | $32.26 | $32.34 | $32.34 | 105,552 |
| 2024-05-06 | $31.79 | $32.45 | $31.79 | $32.32 | $32.32 | 89,246 |
| 2024-05-03 | $31.73 | $32.09 | $31.47 | $31.66 | $31.66 | 89,495 |
| 2024-05-02 | $30.46 | $31.21 | $30.09 | $31.13 | $31.13 | 190,709 |
| 2024-05-01 | $29.83 | $31.02 | $29.33 | $30.06 | $30.06 | 134,973 |
| 2024-04-30 | $31.00 | $31.10 | $30.04 | $30.08 | $30.08 | 146,656 |
| 2024-04-29 | $31.05 | $31.43 | $31.00 | $31.28 | $31.28 | 73,694 |
| 2024-04-26 | $30.47 | $31.23 | $30.13 | $31.04 | $31.04 | 101,812 |
| 2024-04-25 | $29.95 | $30.30 | $29.31 | $30.19 | $30.19 | 112,946 |
| 2024-04-24 | $30.51 | $30.69 | $29.96 | $30.08 | $30.08 | 105,892 |
| 2024-04-23 | $29.71 | $30.40 | $29.71 | $30.17 | $30.17 | 112,092 |
| 2024-04-22 | $29.64 | $29.80 | $29.21 | $29.69 | $29.69 | 121,751 |
| 2024-04-19 | $30.00 | $30.46 | $29.53 | $29.56 | $29.56 | 172,549 |
| 2024-04-18 | $31.07 | $31.30 | $30.30 | $30.32 | $30.32 | 143,192 |
| 2024-04-17 | $32.12 | $32.18 | $31.26 | $31.28 | $31.28 | 113,382 |
| 2024-04-16 | $31.47 | $32.12 | $31.20 | $31.93 | $31.93 | 91,337 |
| 2024-04-15 | $32.53 | $32.59 | $31.41 | $31.63 | $31.63 | 135,076 |
| 2024-04-12 | $32.85 | $32.85 | $31.90 | $32.08 | $32.08 | 115,428 |
| 2024-04-11 | $32.76 | $33.31 | $32.52 | $33.30 | $33.30 | 78,658 |
| 2024-04-10 | $32.41 | $32.72 | $32.16 | $32.62 | $32.62 | 143,346 |
| 2024-04-09 | $33.30 | $33.54 | $33.02 | $33.24 | $33.24 | 70,690 |
| 2024-04-08 | $32.55 | $33.07 | $32.39 | $32.88 | $32.88 | 78,724 |
| 2024-04-05 | $32.24 | $32.82 | $32.20 | $32.49 | $32.49 | 72,786 |
| 2024-04-04 | $33.56 | $33.64 | $32.14 | $32.27 | $32.27 | 138,543 |
| 2024-04-03 | $32.32 | $33.06 | $32.32 | $33.04 | $33.04 | 155,511 |
| 2024-04-02 | $32.59 | $33.11 | $32.50 | $32.82 | $32.82 | 163,846 |
| 2024-04-01 | $33.97 | $34.08 | $33.09 | $33.40 | $33.40 | 154,582 |
| 2024-03-28 | $33.26 | $34.05 | $33.26 | $33.67 | $33.67 | 136,016 |
| 2024-03-27 | $33.35 | $33.62 | $32.96 | $33.24 | $33.24 | 128,011 |
| 2024-03-26 | $33.61 | $34.14 | $32.96 | $33.03 | $33.03 | 186,164 |
| 2024-03-25 | $32.84 | $33.62 | $32.61 | $33.27 | $33.27 | 150,515 |
| 2024-03-22 | $34.41 | $34.41 | $32.82 | $32.99 | $32.99 | 245,369 |
| 2024-03-21 | $34.55 | $35.44 | $34.40 | $34.56 | $34.56 | 186,752 |
| 2024-03-20 | $33.01 | $34.22 | $32.71 | $33.98 | $33.98 | 194,186 |
| 2024-03-19 | $33.01 | $33.23 | $32.44 | $33.00 | $33.00 | 129,646 |
| 2024-03-18 | $33.01 | $33.57 | $33.01 | $33.16 | $33.16 | 157,449 |
| 2024-03-15 | $33.49 | $33.55 | $32.34 | $32.56 | $32.56 | 398,850 |
| 2024-03-14 | $34.04 | $34.31 | $33.46 | $33.75 | $33.75 | 197,870 |
| 2024-03-13 | $34.38 | $34.62 | $33.86 | $34.22 | $34.22 | 203,807 |
| 2024-03-12 | $34.24 | $35.06 | $33.74 | $34.84 | $34.84 | 208,763 |
| 2024-03-11 | $34.25 | $34.26 | $33.66 | $34.19 | $34.19 | 120,814 |
| 2024-03-08 | $35.52 | $35.89 | $34.05 | $34.39 | $34.39 | 148,209 |
| 2024-03-07 | $34.50 | $35.47 | $34.32 | $35.47 | $35.47 | 191,870 |
| 2024-03-06 | $33.34 | $34.45 | $33.21 | $34.11 | $34.11 | 157,175 |
| 2024-03-05 | $34.05 | $34.10 | $32.55 | $32.89 | $32.89 | 218,607 |
| 2024-03-04 | $34.51 | $34.87 | $34.42 | $34.50 | $34.50 | 129,560 |
| 2024-03-01 | $34.00 | $34.83 | $33.97 | $34.23 | $34.23 | 173,498 |
| 2024-02-29 | $33.10 | $34.30 | $33.10 | $33.99 | $33.99 | 217,164 |
| 2024-02-28 | $32.62 | $32.90 | $32.28 | $32.74 | $32.74 | 167,625 |
| 2024-02-27 | $33.59 | $33.59 | $32.98 | $33.12 | $33.12 | 143,765 |
| 2024-02-26 | $33.50 | $33.75 | $33.09 | $33.25 | $33.25 | 127,750 |
| 2024-02-23 | $34.30 | $34.33 | $33.48 | $33.56 | $33.56 | 113,885 |
| 2024-02-22 | $35.13 | $35.46 | $34.07 | $34.38 | $34.38 | 312,088 |
| 2024-02-21 | $34.71 | $35.34 | $34.09 | $34.50 | $34.50 | 524,192 |
| 2024-02-20 | $34.67 | $35.53 | $34.10 | $35.38 | $35.38 | 393,903 |
| 2024-02-16 | $33.65 | $35.20 | $31.41 | $35.07 | $35.07 | 770,232 |
| 2024-02-15 | $34.06 | $35.09 | $34.06 | $34.96 | $34.96 | 228,136 |
| 2024-02-14 | $33.04 | $34.00 | $32.82 | $33.95 | $33.95 | 118,682 |
| 2024-02-13 | $32.75 | $33.84 | $32.26 | $32.50 | $32.50 | 203,350 |
| 2024-02-12 | $33.90 | $34.23 | $33.81 | $33.98 | $33.98 | 114,517 |
| 2024-02-09 | $33.52 | $33.95 | $33.24 | $33.76 | $33.76 | 236,213 |
| 2024-02-08 | $32.34 | $33.29 | $32.26 | $33.22 | $33.22 | 207,142 |
| 2024-02-07 | $32.09 | $32.57 | $31.81 | $32.19 | $32.19 | 435,656 |
| 2024-02-06 | $31.65 | $32.08 | $31.55 | $32.08 | $32.08 | 122,905 |
| 2024-02-05 | $31.99 | $32.07 | $31.40 | $31.70 | $31.70 | 96,403 |
| 2024-02-02 | $31.53 | $32.21 | $31.43 | $32.10 | $32.10 | 87,069 |
| 2024-02-01 | $31.26 | $31.69 | $31.06 | $31.69 | $31.69 | 105,522 |
| 2024-01-31 | $31.95 | $32.10 | $31.06 | $31.20 | $31.20 | 143,366 |
| 2024-01-30 | $32.49 | $32.61 | $31.95 | $32.17 | $32.17 | 84,149 |
| 2024-01-29 | $32.50 | $32.74 | $32.04 | $32.74 | $32.74 | 80,024 |
| 2024-01-26 | $32.25 | $32.71 | $31.76 | $32.60 | $32.60 | 143,150 |
| 2024-01-25 | $34.12 | $34.23 | $32.15 | $32.45 | $32.45 | 118,676 |
| 2024-01-24 | $33.80 | $34.01 | $33.45 | $33.62 | $33.62 | 151,217 |
| 2024-01-23 | $32.82 | $33.29 | $32.40 | $33.23 | $33.23 | 209,885 |
| 2024-01-22 | $32.03 | $33.38 | $31.88 | $32.56 | $32.56 | 242,871 |
| 2024-01-19 | $31.77 | $31.77 | $31.31 | $31.66 | $31.66 | 142,875 |
| 2024-01-18 | $29.87 | $31.36 | $29.42 | $31.30 | $31.30 | 179,058 |
| 2024-01-17 | $29.45 | $29.81 | $28.99 | $29.39 | $29.39 | 121,679 |
| 2024-01-16 | $29.99 | $30.21 | $29.76 | $29.80 | $29.80 | 292,203 |
| 2024-01-12 | $30.84 | $31.02 | $30.19 | $30.20 | $30.20 | 109,645 |
| 2024-01-11 | $30.93 | $31.14 | $30.41 | $30.60 | $30.60 | 130,768 |
| 2024-01-10 | $30.63 | $30.99 | $30.19 | $30.99 | $30.99 | 133,016 |
| 2024-01-09 | $30.04 | $30.89 | $29.93 | $30.67 | $30.67 | 167,045 |
| 2024-01-08 | $29.72 | $30.59 | $29.72 | $30.49 | $30.49 | 123,036 |
| 2024-01-05 | $29.91 | $30.44 | $29.58 | $29.62 | $29.62 | 157,136 |
| 2024-01-04 | $29.98 | $30.46 | $29.63 | $30.10 | $30.10 | 160,499 |
| 2024-01-03 | $30.77 | $30.89 | $29.97 | $30.05 | $30.05 | 179,876 |
| 2024-01-02 | $31.76 | $31.76 | $30.88 | $30.99 | $30.99 | 120,014 |
| 2023-12-29 | $32.54 | $33.09 | $32.05 | $32.14 | $32.14 | 111,447 |
| 2023-12-28 | $33.36 | $33.36 | $32.59 | $32.65 | $32.65 | 83,964 |
| 2023-12-27 | $33.26 | $33.36 | $32.85 | $33.19 | $33.19 | 117,851 |
| 2023-12-26 | $33.72 | $33.98 | $33.33 | $33.35 | $33.35 | 105,620 |
| 2023-12-22 | $33.95 | $34.09 | $32.86 | $33.46 | $33.46 | 274,735 |
| 2023-12-21 | $31.63 | $34.07 | $31.28 | $33.91 | $33.91 | 431,605 |
| 2023-12-20 | $31.78 | $31.98 | $31.11 | $31.13 | $31.13 | 240,395 |
| 2023-12-19 | $30.63 | $31.87 | $30.40 | $31.78 | $31.78 | 178,553 |
| 2023-12-18 | $30.54 | $30.79 | $29.97 | $30.42 | $30.42 | 202,695 |
| 2023-12-15 | $31.50 | $31.50 | $30.33 | $30.52 | $30.52 | 509,158 |
| 2023-12-14 | $31.36 | $31.95 | $31.09 | $31.38 | $31.38 | 231,292 |
| 2023-12-13 | $30.92 | $31.32 | $28.03 | $31.03 | $31.03 | 260,852 |
| 2023-12-12 | $31.28 | $31.46 | $30.83 | $30.93 | $30.93 | 206,965 |
| 2023-12-11 | $30.45 | $31.25 | $30.21 | $31.20 | $31.20 | 114,986 |
| 2023-12-08 | $30.49 | $30.96 | $30.39 | $30.45 | $30.45 | 151,787 |
| 2023-12-07 | $30.78 | $30.94 | $30.26 | $30.64 | $30.64 | 280,571 |
| 2023-12-06 | $30.75 | $31.00 | $30.37 | $30.51 | $30.51 | 205,813 |
| 2023-12-05 | $30.60 | $30.65 | $30.16 | $30.48 | $30.48 | 185,626 |
| 2023-12-04 | $30.05 | $30.89 | $29.42 | $30.79 | $30.79 | 269,341 |
| 2023-12-01 | $29.96 | $30.44 | $29.61 | $30.40 | $30.40 | 291,674 |
| 2023-11-30 | $30.38 | $30.78 | $29.78 | $29.99 | $29.99 | 203,093 |
| 2023-11-29 | $30.73 | $31.33 | $30.30 | $30.37 | $30.37 | 261,305 |
| 2023-11-28 | $30.71 | $30.79 | $30.23 | $30.33 | $30.33 | 126,343 |
| 2023-11-27 | $30.72 | $30.95 | $30.52 | $30.75 | $30.75 | 224,946 |
| 2023-11-24 | $30.79 | $31.04 | $30.78 | $30.91 | $30.91 | 35,930 |
| 2023-11-22 | $31.18 | $31.55 | $30.79 | $30.84 | $30.84 | 119,958 |
| 2023-11-21 | $30.85 | $31.04 | $30.41 | $30.89 | $30.89 | 244,417 |
| 2023-11-20 | $30.52 | $31.24 | $30.37 | $31.09 | $31.09 | 248,707 |
| 2023-11-17 | $30.60 | $30.81 | $30.32 | $30.45 | $30.45 | 204,903 |
| 2023-11-16 | $30.61 | $31.04 | $30.46 | $30.54 | $30.54 | 208,264 |
| 2023-11-15 | $30.64 | $31.85 | $30.60 | $30.79 | $30.79 | 363,943 |
| 2023-11-14 | $30.49 | $30.80 | $30.33 | $30.62 | $30.62 | 223,734 |
| 2023-11-13 | $28.67 | $29.64 | $28.53 | $29.51 | $29.51 | 368,511 |
| 2023-11-10 | $28.59 | $29.35 | $28.11 | $28.93 | $28.93 | 449,528 |
| 2023-11-09 | $29.00 | $29.61 | $27.72 | $28.22 | $28.22 | 574,004 |
| 2023-11-08 | $28.00 | $28.73 | $27.90 | $28.70 | $28.70 | 660,626 |
| 2023-11-07 | $27.71 | $27.98 | $27.50 | $27.90 | $27.90 | 405,430 |
| 2023-11-06 | $27.47 | $27.97 | $27.33 | $27.82 | $27.82 | 709,090 |
| 2023-11-03 | $27.47 | $28.68 | $27.30 | $27.47 | $27.47 | 140,909 |
| 2023-11-02 | $27.29 | $27.30 | $26.81 | $27.00 | $27.00 | 122,266 |
| 2023-11-01 | $26.51 | $26.74 | $26.28 | $26.71 | $26.71 | 186,847 |
| 2023-10-31 | $26.57 | $27.35 | $26.12 | $26.53 | $26.53 | 151,062 |
| 2023-10-30 | $27.36 | $28.10 | $26.17 | $26.40 | $26.40 | 273,419 |
| 2023-10-27 | $27.26 | $28.26 | $27.05 | $27.29 | $27.29 | 232,539 |
| 2023-10-26 | $27.29 | $27.42 | $26.50 | $27.06 | $27.06 | 465,846 |
| 2023-10-25 | $28.59 | $28.60 | $27.26 | $27.28 | $27.28 | 270,920 |
| 2023-10-24 | $28.90 | $29.10 | $28.49 | $29.06 | $29.06 | 208,918 |
| 2023-10-23 | $28.67 | $29.06 | $28.34 | $28.62 | $28.62 | 296,078 |
| 2023-10-20 | $29.51 | $29.51 | $28.49 | $28.66 | $28.66 | 221,282 |
| 2023-10-19 | $30.37 | $30.37 | $29.41 | $29.42 | $29.42 | 285,307 |
| 2023-10-18 | $30.27 | $30.57 | $29.85 | $30.05 | $30.05 | 302,438 |
| 2023-10-17 | $29.97 | $30.89 | $29.88 | $30.62 | $30.62 | 187,549 |
| 2023-10-16 | $30.47 | $30.73 | $30.18 | $30.36 | $30.36 | 178,253 |
| 2023-10-13 | $31.73 | $31.73 | $30.14 | $30.21 | $30.21 | 188,030 |
| 2023-10-12 | $32.36 | $32.99 | $31.61 | $31.80 | $31.80 | 110,874 |
| 2023-10-11 | $32.61 | $33.01 | $32.06 | $32.25 | $32.25 | 118,691 |
| 2023-10-10 | $32.55 | $33.41 | $32.46 | $32.61 | $32.61 | 216,861 |
| 2023-10-09 | $32.13 | $32.44 | $31.83 | $32.36 | $32.36 | 150,538 |
| 2023-10-06 | $31.81 | $32.70 | $31.64 | $32.50 | $32.50 | 179,850 |
| 2023-10-05 | $32.01 | $33.00 | $31.28 | $31.90 | $31.90 | 253,774 |
| 2023-10-04 | $31.32 | $32.14 | $31.24 | $31.94 | $31.94 | 177,370 |
| 2023-10-03 | $31.74 | $31.99 | $31.09 | $31.30 | $31.30 | 112,728 |
| 2023-10-02 | $32.48 | $32.81 | $31.57 | $31.87 | $31.87 | 199,735 |
| 2023-09-29 | $32.66 | $32.69 | $31.95 | $32.40 | $32.40 | 264,676 |
| 2023-09-28 | $31.82 | $32.49 | $31.36 | $32.26 | $32.26 | 196,142 |
| 2023-09-27 | $32.00 | $32.34 | $31.56 | $31.91 | $31.91 | 126,990 |
| 2023-09-26 | $31.17 | $31.98 | $30.82 | $31.76 | $31.76 | 285,376 |
| 2023-09-25 | $31.22 | $31.55 | $30.89 | $31.33 | $31.33 | 174,814 |
| 2023-09-22 | $30.98 | $32.00 | $30.98 | $31.44 | $31.44 | 309,629 |
| 2023-09-21 | $31.27 | $31.41 | $30.80 | $30.82 | $30.82 | 138,674 |
| 2023-09-20 | $32.20 | $32.58 | $31.71 | $31.76 | $31.76 | 105,719 |
| 2023-09-19 | $32.08 | $32.49 | $31.64 | $32.18 | $32.18 | 116,614 |
| 2023-09-18 | $31.59 | $32.42 | $31.48 | $32.21 | $32.21 | 219,687 |
| 2023-09-15 | $33.65 | $33.65 | $31.35 | $31.67 | $31.67 | 401,546 |
| 2023-09-14 | $33.16 | $33.98 | $32.73 | $33.71 | $33.71 | 484,034 |
| 2023-09-13 | $31.89 | $33.12 | $31.89 | $32.87 | $32.87 | 203,833 |
| 2023-09-12 | $32.03 | $32.69 | $31.98 | $32.02 | $32.02 | 195,413 |
| 2023-09-11 | $33.19 | $33.20 | $32.21 | $32.44 | $32.44 | 153,700 |
| 2023-09-08 | $33.30 | $33.50 | $32.66 | $33.02 | $33.02 | 117,601 |
| 2023-09-07 | $34.46 | $34.46 | $33.36 | $33.47 | $33.47 | 176,820 |
| 2023-09-06 | $35.06 | $35.62 | $34.69 | $34.95 | $34.95 | 90,441 |
| 2023-09-05 | $36.01 | $36.01 | $34.46 | $35.15 | $35.15 | 186,125 |
| 2023-09-01 | $36.49 | $36.77 | $35.87 | $36.45 | $36.45 | 130,332 |
| 2023-08-31 | $36.53 | $37.16 | $36.19 | $36.34 | $36.34 | 262,534 |
| 2023-08-30 | $35.64 | $36.80 | $35.64 | $36.70 | $36.70 | 241,426 |
| 2023-08-29 | $34.13 | $35.84 | $34.13 | $35.78 | $35.78 | 212,406 |
| 2023-08-28 | $34.62 | $34.83 | $34.07 | $34.21 | $34.21 | 87,938 |
| 2023-08-25 | $34.45 | $34.60 | $33.53 | $34.47 | $34.47 | 93,183 |
| 2023-08-24 | $35.17 | $35.17 | $34.34 | $34.45 | $34.45 | 153,369 |
| 2023-08-23 | $34.76 | $35.27 | $34.63 | $34.87 | $34.87 | 110,863 |
| 2023-08-22 | $34.51 | $34.76 | $34.05 | $34.63 | $34.63 | 149,191 |
| 2023-08-21 | $33.99 | $34.41 | $33.44 | $34.02 | $34.02 | 195,320 |
| 2023-08-18 | $33.29 | $34.19 | $33.29 | $33.88 | $33.88 | 165,080 |
| 2023-08-17 | $34.80 | $34.80 | $33.60 | $33.66 | $33.66 | 128,548 |
| 2023-08-16 | $35.00 | $35.46 | $34.53 | $34.72 | $34.72 | 139,319 |
| 2023-08-15 | $35.87 | $36.02 | $34.75 | $35.07 | $35.07 | 174,897 |
| 2023-08-14 | $34.40 | $35.97 | $34.40 | $35.71 | $35.71 | 187,822 |
| 2023-08-11 | $35.37 | $35.74 | $34.36 | $34.57 | $34.57 | 264,682 |
| 2023-08-10 | $36.32 | $36.60 | $35.80 | $36.02 | $36.02 | 196,309 |
| 2023-08-09 | $42.69 | $42.69 | $34.98 | $36.36 | $36.36 | 480,787 |
| 2023-08-08 | $42.46 | $42.51 | $41.18 | $41.76 | $41.76 | 140,940 |
| 2023-08-07 | $43.00 | $43.41 | $42.31 | $42.71 | $42.71 | 97,074 |
| 2023-08-04 | $43.50 | $43.66 | $42.59 | $42.92 | $42.92 | 85,671 |
| 2023-08-03 | $44.02 | $44.49 | $43.61 | $43.75 | $43.75 | 85,589 |
| 2023-08-02 | $45.32 | $45.42 | $43.92 | $44.46 | $44.46 | 67,490 |
| 2023-08-01 | $45.55 | $45.86 | $45.22 | $45.83 | $45.83 | 60,954 |
| 2023-07-31 | $46.06 | $46.11 | $45.45 | $45.99 | $45.99 | 127,365 |
| 2023-07-28 | $44.46 | $46.22 | $44.44 | $46.06 | $46.06 | 92,775 |
| 2023-07-27 | $44.28 | $45.46 | $44.19 | $44.46 | $44.46 | 95,544 |
| 2023-07-26 | $43.96 | $44.48 | $43.60 | $43.70 | $43.70 | 139,183 |
| 2023-07-25 | $43.64 | $44.62 | $43.52 | $44.16 | $44.16 | 89,214 |
| 2023-07-24 | $43.91 | $43.96 | $42.74 | $43.51 | $43.51 | 93,766 |
| 2023-07-21 | $44.19 | $44.58 | $43.51 | $43.78 | $43.78 | 150,303 |
| 2023-07-20 | $44.20 | $44.48 | $43.49 | $43.65 | $43.65 | 96,139 |
| 2023-07-19 | $45.67 | $45.67 | $44.19 | $44.60 | $44.60 | 148,221 |
| 2023-07-18 | $46.45 | $46.45 | $45.42 | $45.76 | $45.76 | 89,273 |
| 2023-07-17 | $45.57 | $46.74 | $45.57 | $46.34 | $46.34 | 134,171 |
| 2023-07-14 | $46.06 | $46.49 | $45.19 | $45.49 | $45.49 | 127,859 |
| 2023-07-13 | $45.52 | $46.29 | $45.52 | $46.06 | $46.06 | 145,745 |
| 2023-07-12 | $45.22 | $45.89 | $45.07 | $45.40 | $45.40 | 125,812 |
| 2023-07-11 | $47.73 | $48.02 | $43.81 | $44.59 | $44.59 | 242,093 |
| 2023-07-10 | $45.52 | $47.77 | $45.52 | $47.60 | $47.60 | 239,160 |
| 2023-07-07 | $44.92 | $46.46 | $44.92 | $45.36 | $45.36 | 310,929 |
| 2023-07-06 | $44.05 | $44.91 | $43.51 | $44.78 | $44.78 | 131,211 |
| 2023-07-05 | $45.60 | $45.60 | $44.07 | $44.59 | $44.59 | 178,871 |
| 2023-07-03 | $45.66 | $45.81 | $44.66 | $45.64 | $45.64 | 78,635 |
| 2023-06-30 | $45.63 | $45.80 | $44.94 | $45.10 | $45.10 | 252,421 |
| 2023-06-29 | $43.76 | $45.45 | $43.55 | $45.24 | $45.24 | 172,976 |
| 2023-06-28 | $43.38 | $43.85 | $43.15 | $43.58 | $43.58 | 109,182 |
| 2023-06-27 | $43.08 | $44.91 | $42.06 | $43.94 | $43.94 | 106,674 |
| 2023-06-26 | $43.67 | $44.49 | $42.83 | $42.88 | $42.88 | 139,672 |
| 2023-06-23 | $44.47 | $45.66 | $43.28 | $43.63 | $43.63 | 394,780 |
| 2023-06-22 | $44.65 | $45.33 | $44.47 | $45.04 | $45.04 | 129,175 |
| 2023-06-21 | $44.62 | $45.02 | $44.28 | $44.70 | $44.70 | 103,449 |
| 2023-06-20 | $43.83 | $44.78 | $43.21 | $44.76 | $44.76 | 106,835 |
| 2023-06-16 | $44.91 | $45.11 | $43.66 | $43.81 | $43.81 | 343,040 |
| 2023-06-15 | $44.53 | $44.81 | $43.94 | $44.42 | $44.42 | 102,908 |
| 2023-06-14 | $44.50 | $44.90 | $44.19 | $44.85 | $44.85 | 101,279 |
| 2023-06-13 | $45.00 | $45.46 | $44.51 | $44.84 | $44.84 | 184,160 |
| 2023-06-12 | $44.33 | $44.80 | $43.78 | $44.71 | $44.71 | 124,178 |
| 2023-06-09 | $44.29 | $44.29 | $43.64 | $43.98 | $43.98 | 107,569 |
| 2023-06-08 | $43.21 | $43.95 | $42.90 | $43.87 | $43.87 | 162,007 |
| 2023-06-07 | $43.00 | $44.37 | $42.70 | $43.06 | $43.06 | 183,699 |
| 2023-06-06 | $41.89 | $43.37 | $41.77 | $42.83 | $42.83 | 236,919 |
| 2023-06-05 | $42.29 | $42.33 | $41.46 | $42.13 | $42.13 | 223,559 |
| 2023-06-02 | $42.96 | $43.25 | $41.58 | $42.85 | $42.85 | 148,958 |
| 2023-06-01 | $42.28 | $43.00 | $41.74 | $42.88 | $42.88 | 162,918 |
| 2023-05-31 | $41.72 | $42.54 | $41.40 | $42.25 | $42.25 | 673,019 |
| 2023-05-30 | $43.00 | $43.33 | $41.95 | $42.19 | $42.19 | 143,244 |
| 2023-05-26 | $40.90 | $42.69 | $40.90 | $42.53 | $42.53 | 197,776 |
| 2023-05-25 | $39.14 | $40.83 | $39.03 | $40.62 | $40.62 | 220,723 |
| 2023-05-24 | $38.76 | $39.19 | $37.86 | $38.45 | $38.45 | 164,016 |
| 2023-05-23 | $39.41 | $39.90 | $38.80 | $39.28 | $39.28 | 140,334 |
| 2023-05-22 | $39.44 | $40.16 | $39.18 | $39.64 | $39.64 | 139,450 |
| 2023-05-19 | $39.36 | $39.73 | $38.77 | $39.69 | $39.69 | 129,583 |
| 2023-05-18 | $38.95 | $40.02 | $38.89 | $39.03 | $39.03 | 152,873 |
| 2023-05-17 | $37.21 | $39.00 | $36.77 | $38.90 | $38.90 | 261,279 |
| 2023-05-16 | $35.01 | $37.06 | $34.92 | $37.06 | $37.06 | 172,767 |
| 2023-05-15 | $35.77 | $36.10 | $35.37 | $35.40 | $35.40 | 242,883 |
| 2023-05-12 | $35.25 | $36.42 | $34.75 | $35.80 | $35.80 | 229,497 |
| 2023-05-11 | $33.58 | $35.60 | $32.25 | $35.59 | $35.59 | 463,536 |
| 2023-05-10 | $38.60 | $39.83 | $33.67 | $33.72 | $33.72 | 432,288 |
| 2023-05-09 | $38.33 | $38.80 | $37.79 | $37.98 | $37.98 | 168,166 |
| 2023-05-08 | $38.47 | $38.99 | $37.84 | $38.78 | $38.78 | 100,847 |
| 2023-05-05 | $37.27 | $38.85 | $37.23 | $38.71 | $38.71 | 157,605 |
| 2023-05-04 | $36.35 | $37.18 | $36.17 | $36.96 | $36.96 | 153,783 |
| 2023-05-03 | $36.27 | $36.99 | $36.24 | $36.60 | $36.60 | 173,344 |
| 2023-05-02 | $36.38 | $36.78 | $35.89 | $36.42 | $36.42 | 105,282 |
| 2023-05-01 | $36.05 | $36.67 | $36.05 | $36.28 | $36.28 | 68,511 |
| 2023-04-28 | $36.39 | $36.80 | $35.92 | $36.05 | $36.05 | 134,972 |
| 2023-04-27 | $37.79 | $37.79 | $36.38 | $36.45 | $36.45 | 202,687 |
| 2023-04-26 | $37.68 | $38.26 | $37.17 | $37.85 | $37.85 | 120,674 |
| 2023-04-25 | $39.06 | $39.22 | $37.53 | $37.57 | $37.57 | 127,100 |
| 2023-04-24 | $39.97 | $40.35 | $39.28 | $39.38 | $39.38 | 78,341 |
| 2023-04-21 | $39.94 | $40.41 | $39.74 | $40.09 | $40.09 | 82,722 |
| 2023-04-20 | $39.31 | $40.57 | $39.06 | $40.01 | $40.01 | 139,760 |
| 2023-04-19 | $40.60 | $40.60 | $39.63 | $39.72 | $39.72 | 190,742 |
| 2023-04-18 | $41.01 | $41.52 | $40.42 | $40.81 | $40.81 | 111,226 |
| 2023-04-17 | $41.16 | $41.48 | $40.25 | $40.80 | $40.80 | 68,659 |
| 2023-04-14 | $41.21 | $41.86 | $41.06 | $41.28 | $41.28 | 82,522 |
| 2023-04-13 | $41.28 | $41.49 | $40.58 | $41.23 | $41.23 | 97,167 |
| 2023-04-12 | $41.55 | $41.91 | $40.91 | $41.17 | $41.17 | 125,782 |
| 2023-04-11 | $42.55 | $42.93 | $41.08 | $41.11 | $41.11 | 162,962 |
| 2023-04-10 | $41.04 | $42.57 | $40.56 | $42.57 | $42.57 | 436,368 |
| 2023-04-06 | $42.13 | $42.13 | $41.15 | $41.23 | $41.23 | 179,712 |
| 2023-04-05 | $42.20 | $42.49 | $41.73 | $42.27 | $42.27 | 207,740 |
| 2023-04-04 | $43.25 | $43.25 | $42.22 | $42.42 | $42.42 | 184,368 |
| 2023-04-03 | $42.11 | $42.94 | $41.82 | $42.90 | $42.90 | 197,000 |
| 2023-03-31 | $41.68 | $42.50 | $41.65 | $42.40 | $42.40 | 380,285 |
| 2023-03-30 | $42.05 | $42.16 | $41.56 | $41.73 | $41.73 | 78,037 |
| 2023-03-29 | $41.32 | $41.92 | $40.80 | $41.70 | $41.70 | 117,581 |
| 2023-03-28 | $41.48 | $42.09 | $40.33 | $40.91 | $40.91 | 76,049 |
| 2023-03-27 | $41.72 | $42.20 | $41.17 | $41.63 | $41.63 | 177,122 |
| 2023-03-24 | $40.87 | $41.52 | $40.60 | $41.48 | $41.48 | 207,033 |
| 2023-03-23 | $40.27 | $42.08 | $40.26 | $41.23 | $41.23 | 224,574 |
| 2023-03-22 | $40.57 | $40.74 | $39.78 | $39.79 | $39.79 | 181,844 |
| 2023-03-21 | $40.59 | $41.15 | $39.73 | $40.60 | $40.60 | 279,555 |
| 2023-03-20 | $39.25 | $40.16 | $38.92 | $40.12 | $40.12 | 217,902 |
| 2023-03-17 | $39.38 | $39.72 | $39.03 | $39.21 | $39.21 | 504,805 |
| 2023-03-16 | $37.94 | $39.45 | $36.96 | $39.44 | $39.44 | 457,435 |
| 2023-03-15 | $37.81 | $38.18 | $36.48 | $37.94 | $37.94 | 222,308 |
| 2023-03-14 | $37.16 | $38.39 | $37.16 | $38.37 | $38.37 | 384,502 |
| 2023-03-13 | $36.64 | $37.28 | $36.25 | $36.65 | $36.65 | 100,871 |
| 2023-03-10 | $37.85 | $37.88 | $36.75 | $37.08 | $37.08 | 144,598 |
| 2023-03-09 | $38.68 | $39.01 | $37.73 | $37.76 | $37.76 | 159,530 |
| 2023-03-08 | $38.45 | $38.89 | $38.29 | $38.87 | $38.87 | 184,767 |
| 2023-03-07 | $38.16 | $38.40 | $37.99 | $38.34 | $38.34 | 187,966 |
| 2023-03-06 | $38.41 | $38.66 | $37.72 | $38.08 | $38.08 | 221,709 |
| 2023-03-03 | $37.44 | $38.39 | $37.26 | $38.38 | $38.38 | 221,964 |
| 2023-03-02 | $36.69 | $37.47 | $36.38 | $37.47 | $37.47 | 132,116 |
| 2023-03-01 | $37.44 | $38.00 | $37.17 | $37.22 | $37.22 | 154,348 |
| 2023-02-28 | $37.03 | $37.66 | $36.94 | $37.44 | $37.44 | 494,968 |
| 2023-02-27 | $37.87 | $37.87 | $36.86 | $37.10 | $37.10 | 128,079 |
| 2023-02-24 | $36.56 | $37.19 | $36.30 | $37.14 | $37.14 | 181,100 |
| 2023-02-23 | $36.98 | $37.40 | $36.02 | $36.93 | $36.93 | 155,999 |
| 2023-02-22 | $36.87 | $37.05 | $36.11 | $36.49 | $36.49 | 341,234 |
| 2023-02-21 | $37.32 | $37.59 | $36.70 | $37.40 | $37.40 | 235,389 |
| 2023-02-17 | $37.21 | $37.66 | $34.20 | $37.38 | $37.38 | 606,909 |
| 2023-02-16 | $33.08 | $34.44 | $33.08 | $34.02 | $34.02 | 234,760 |
| 2023-02-15 | $32.93 | $33.85 | $32.90 | $33.65 | $33.65 | 128,064 |
| 2023-02-14 | $33.21 | $33.60 | $32.93 | $33.29 | $33.29 | 113,719 |
| 2023-02-13 | $33.08 | $33.53 | $32.25 | $33.26 | $33.26 | 81,549 |
| 2023-02-10 | $33.70 | $33.71 | $32.56 | $32.98 | $32.98 | 70,124 |
| 2023-02-09 | $34.62 | $35.00 | $33.76 | $34.02 | $34.02 | 238,459 |
| 2023-02-08 | $33.62 | $34.19 | $33.62 | $34.00 | $34.00 | 138,428 |
| 2023-02-07 | $33.12 | $33.83 | $32.98 | $33.72 | $33.72 | 165,265 |
| 2023-02-06 | $32.07 | $33.29 | $32.00 | $33.03 | $33.03 | 114,805 |
| 2023-02-03 | $32.19 | $32.87 | $32.19 | $32.31 | $32.31 | 119,730 |
| 2023-02-02 | $33.07 | $33.62 | $32.50 | $32.85 | $32.85 | 109,072 |
| 2023-02-01 | $32.02 | $32.89 | $31.77 | $32.65 | $32.65 | 165,082 |
| 2023-01-31 | $31.76 | $32.45 | $31.72 | $31.78 | $31.78 | 152,459 |
| 2023-01-30 | $31.47 | $31.92 | $31.40 | $31.59 | $31.59 | 68,424 |
| 2023-01-27 | $32.04 | $32.60 | $31.60 | $31.84 | $31.84 | 59,733 |
| 2023-01-26 | $32.63 | $32.70 | $31.69 | $32.45 | $32.45 | 93,821 |
| 2023-01-25 | $31.30 | $32.49 | $31.00 | $32.43 | $32.43 | 76,132 |
| 2023-01-24 | $30.85 | $31.76 | $30.76 | $31.72 | $31.72 | 98,037 |
| 2023-01-23 | $31.34 | $31.77 | $30.57 | $31.05 | $31.05 | 80,476 |
| 2023-01-20 | $30.44 | $31.58 | $30.27 | $31.25 | $31.25 | 235,668 |
| 2023-01-19 | $30.07 | $30.31 | $29.94 | $30.02 | $30.02 | 79,342 |
| 2023-01-18 | $30.69 | $30.97 | $30.00 | $30.18 | $30.18 | 126,743 |
| 2023-01-17 | $30.64 | $30.80 | $30.45 | $30.50 | $30.50 | 42,491 |
| 2023-01-13 | $30.20 | $30.59 | $30.10 | $30.59 | $30.59 | 75,002 |
| 2023-01-12 | $30.19 | $30.37 | $29.32 | $30.32 | $30.32 | 82,115 |
| 2023-01-11 | $30.16 | $30.33 | $29.59 | $30.06 | $30.06 | 77,308 |
| 2023-01-10 | $29.38 | $30.24 | $29.31 | $29.86 | $29.86 | 99,222 |
| 2023-01-09 | $29.01 | $29.61 | $28.50 | $29.24 | $29.24 | 60,886 |
| 2023-01-06 | $27.67 | $28.76 | $27.51 | $28.68 | $28.68 | 73,754 |
| 2023-01-05 | $27.56 | $28.07 | $27.23 | $27.44 | $27.44 | 64,498 |
| 2023-01-04 | $28.12 | $28.12 | $27.39 | $27.65 | $27.65 | 75,952 |
| 2023-01-03 | $29.00 | $29.02 | $27.62 | $27.88 | $27.88 | 64,916 |
| 2022-12-30 | $28.02 | $28.87 | $27.95 | $28.52 | $28.52 | 79,641 |
| 2022-12-29 | $27.94 | $28.61 | $27.93 | $28.37 | $28.37 | 84,745 |
| 2022-12-28 | $28.00 | $28.07 | $27.51 | $27.72 | $27.72 | 56,415 |
| 2022-12-27 | $28.55 | $28.61 | $28.04 | $28.15 | $28.15 | 45,147 |
| 2022-12-23 | $28.74 | $29.12 | $28.34 | $28.55 | $28.55 | 55,778 |
| 2022-12-22 | $29.47 | $29.47 | $28.26 | $28.83 | $28.83 | 63,271 |
| 2022-12-21 | $29.99 | $30.21 | $29.50 | $29.83 | $29.83 | 92,954 |
| 2022-12-20 | $29.38 | $30.31 | $29.05 | $29.75 | $29.75 | 72,099 |
| 2022-12-19 | $29.01 | $29.63 | $28.53 | $29.52 | $29.52 | 99,407 |
| 2022-12-16 | $29.15 | $29.49 | $28.77 | $28.87 | $28.87 | 528,479 |
| 2022-12-15 | $30.10 | $30.10 | $28.50 | $29.35 | $29.35 | 83,752 |
| 2022-12-14 | $30.87 | $31.48 | $30.31 | $30.73 | $30.73 | 113,639 |
| 2022-12-13 | $31.03 | $31.79 | $30.56 | $30.98 | $30.98 | 158,108 |
| 2022-12-12 | $29.92 | $30.36 | $29.67 | $30.13 | $30.13 | 139,393 |
| 2022-12-09 | $30.42 | $30.42 | $29.77 | $29.93 | $29.93 | 73,307 |
| 2022-12-08 | $30.27 | $30.96 | $30.06 | $30.47 | $30.47 | 102,388 |
| 2022-12-07 | $30.46 | $30.95 | $30.03 | $30.07 | $30.07 | 65,094 |
| 2022-12-06 | $31.60 | $31.98 | $30.23 | $30.64 | $30.64 | 73,883 |
| 2022-12-05 | $31.34 | $31.63 | $30.98 | $31.53 | $31.53 | 123,447 |
| 2022-12-02 | $31.18 | $31.90 | $30.85 | $31.61 | $31.61 | 80,657 |
| 2022-12-01 | $31.33 | $32.56 | $31.25 | $31.80 | $31.80 | 216,553 |
| 2022-11-30 | $30.10 | $31.37 | $29.85 | $31.37 | $31.37 | 266,871 |
| 2022-11-29 | $30.18 | $30.29 | $29.85 | $30.17 | $30.17 | 79,064 |
| 2022-11-28 | $30.14 | $30.39 | $29.80 | $30.03 | $30.03 | 103,455 |
| 2022-11-25 | $30.14 | $30.56 | $29.92 | $30.24 | $30.24 | 38,710 |
| 2022-11-23 | $29.91 | $30.48 | $29.66 | $30.40 | $30.40 | 115,909 |
| 2022-11-22 | $29.84 | $30.15 | $29.21 | $30.03 | $30.03 | 95,018 |
| 2022-11-21 | $29.51 | $29.92 | $29.25 | $29.80 | $29.80 | 102,238 |
| 2022-11-18 | $30.95 | $30.99 | $29.47 | $29.63 | $29.63 | 93,629 |
| 2022-11-17 | $29.64 | $30.69 | $29.32 | $30.48 | $30.48 | 141,222 |
| 2022-11-16 | $29.32 | $30.42 | $29.11 | $30.17 | $30.17 | 183,492 |
| 2022-11-15 | $29.82 | $30.15 | $29.06 | $29.95 | $29.95 | 277,216 |
| 2022-11-14 | $29.59 | $30.66 | $28.82 | $29.76 | $29.76 | 171,283 |
| 2022-11-11 | $26.74 | $31.13 | $26.59 | $29.79 | $29.79 | 509,743 |
| 2022-11-10 | $24.48 | $25.09 | $23.97 | $25.09 | $25.09 | 201,009 |
| 2022-11-09 | $23.40 | $23.50 | $22.85 | $23.26 | $23.26 | 89,790 |
| 2022-11-08 | $23.94 | $23.94 | $23.23 | $23.56 | $23.56 | 129,834 |
| 2022-11-07 | $23.61 | $23.79 | $23.07 | $23.65 | $23.65 | 93,573 |
| 2022-11-04 | $23.26 | $23.47 | $22.70 | $23.43 | $23.43 | 96,267 |
| 2022-11-03 | $22.71 | $23.46 | $22.34 | $22.84 | $22.84 | 60,937 |
| 2022-11-02 | $24.25 | $24.38 | $23.09 | $23.14 | $23.14 | 88,399 |
| 2022-11-01 | $23.82 | $24.33 | $23.65 | $24.22 | $24.22 | 93,529 |
| 2022-10-31 | $23.73 | $23.90 | $23.51 | $23.58 | $23.58 | 142,918 |
| 2022-10-28 | $23.21 | $24.18 | $23.21 | $23.99 | $23.99 | 80,570 |
| 2022-10-27 | $23.47 | $23.63 | $22.93 | $23.01 | $23.01 | 73,762 |
| 2022-10-26 | $23.41 | $24.01 | $23.39 | $23.41 | $23.41 | 75,720 |
| 2022-10-25 | $23.06 | $23.91 | $23.06 | $23.53 | $23.53 | 104,790 |
| 2022-10-24 | $23.13 | $23.26 | $22.57 | $22.96 | $22.96 | 82,288 |
| 2022-10-21 | $22.45 | $23.31 | $22.28 | $23.10 | $23.10 | 169,027 |
| 2022-10-20 | $21.76 | $22.71 | $21.42 | $22.25 | $22.25 | 113,360 |
| 2022-10-19 | $21.70 | $22.06 | $21.50 | $21.78 | $21.78 | 127,191 |
| 2022-10-18 | $22.67 | $22.91 | $21.59 | $21.97 | $21.97 | 125,888 |
| 2022-10-17 | $21.85 | $22.42 | $21.47 | $22.23 | $22.23 | 121,735 |
| 2022-10-14 | $22.91 | $23.15 | $21.36 | $21.44 | $21.44 | 117,353 |
| 2022-10-13 | $21.91 | $22.77 | $21.46 | $22.63 | $22.63 | 169,972 |
| 2022-10-12 | $23.57 | $23.57 | $22.48 | $22.52 | $22.52 | 92,155 |
| 2022-10-11 | $23.92 | $24.00 | $23.17 | $23.49 | $23.49 | 193,543 |
| 2022-10-10 | $24.68 | $24.80 | $23.81 | $24.07 | $24.07 | 87,714 |
| 2022-10-07 | $25.88 | $26.26 | $24.63 | $24.85 | $24.85 | 89,488 |
| 2022-10-06 | $26.21 | $26.70 | $26.21 | $26.44 | $26.44 | 81,017 |
| 2022-10-05 | $25.88 | $26.38 | $25.79 | $26.22 | $26.22 | 79,599 |
| 2022-10-04 | $26.06 | $26.34 | $25.95 | $26.17 | $26.17 | 94,484 |
| 2022-10-03 | $24.57 | $25.69 | $24.57 | $25.37 | $25.37 | 129,752 |
| 2022-09-30 | $24.55 | $25.50 | $24.45 | $24.53 | $24.53 | 224,944 |
| 2022-09-29 | $24.23 | $25.05 | $23.72 | $24.84 | $24.84 | 180,472 |
| 2022-09-28 | $23.99 | $24.76 | $23.70 | $24.62 | $24.62 | 157,368 |
| 2022-09-27 | $23.67 | $24.13 | $23.46 | $23.99 | $23.99 | 85,911 |
| 2022-09-26 | $23.36 | $23.85 | $23.22 | $23.30 | $23.30 | 89,481 |
| 2022-09-23 | $23.82 | $23.82 | $23.25 | $23.50 | $23.50 | 190,596 |
| 2022-09-22 | $24.76 | $24.76 | $23.75 | $24.07 | $24.07 | 74,718 |
| 2022-09-21 | $24.90 | $25.39 | $24.50 | $24.80 | $24.80 | 83,634 |
| 2022-09-20 | $25.02 | $25.24 | $24.49 | $24.70 | $24.70 | 81,411 |
| 2022-09-19 | $25.06 | $25.31 | $24.48 | $25.20 | $25.20 | 82,891 |
| 2022-09-16 | $24.58 | $25.48 | $24.30 | $25.36 | $25.36 | 265,516 |
| 2022-09-15 | $25.09 | $25.19 | $24.59 | $24.96 | $24.96 | 85,348 |
| 2022-09-14 | $25.25 | $25.52 | $24.94 | $25.25 | $25.25 | 70,868 |
| 2022-09-13 | $25.61 | $26.17 | $25.17 | $25.22 | $25.22 | 118,955 |
| 2022-09-12 | $26.29 | $26.45 | $26.02 | $26.42 | $26.42 | 90,592 |
| 2022-09-09 | $25.90 | $26.47 | $25.81 | $26.29 | $26.29 | 77,655 |
| 2022-09-08 | $25.47 | $26.01 | $24.71 | $25.86 | $25.86 | 58,781 |
| 2022-09-07 | $24.97 | $25.97 | $24.78 | $25.75 | $25.75 | 151,321 |
| 2022-09-06 | $25.00 | $25.00 | $24.23 | $24.78 | $24.78 | 134,175 |
| 2022-09-02 | $25.36 | $25.61 | $24.85 | $25.00 | $25.00 | 68,976 |
| 2022-09-01 | $25.87 | $25.87 | $24.87 | $25.31 | $25.31 | 85,316 |
| 2022-08-31 | $26.56 | $26.78 | $25.89 | $26.38 | $26.38 | 220,188 |
| 2022-08-30 | $26.54 | $26.95 | $25.04 | $26.27 | $26.27 | 82,763 |
| 2022-08-29 | $27.06 | $27.31 | $26.73 | $26.78 | $26.78 | 69,116 |
| 2022-08-26 | $27.90 | $28.20 | $27.08 | $27.08 | $27.08 | 80,275 |
| 2022-08-25 | $27.22 | $28.16 | $27.22 | $28.13 | $28.13 | 94,685 |
| 2022-08-24 | $26.93 | $27.19 | $26.60 | $27.04 | $27.04 | 83,577 |
| 2022-08-23 | $26.65 | $27.15 | $26.52 | $26.76 | $26.76 | 53,332 |
| 2022-08-22 | $26.71 | $26.82 | $26.46 | $26.75 | $26.75 | 110,756 |
| 2022-08-19 | $27.14 | $27.16 | $26.79 | $27.04 | $27.04 | 57,222 |
| 2022-08-18 | $27.02 | $27.73 | $27.02 | $27.54 | $27.54 | 104,910 |
| 2022-08-17 | $27.00 | $27.63 | $26.80 | $27.26 | $27.26 | 98,749 |
| 2022-08-16 | $28.45 | $28.78 | $27.18 | $27.63 | $27.63 | 243,468 |
| 2022-08-15 | $28.12 | $29.17 | $28.00 | $29.11 | $29.11 | 155,058 |
| 2022-08-12 | $27.62 | $30.31 | $27.62 | $28.38 | $28.38 | 231,971 |
| 2022-08-11 | $27.57 | $28.99 | $26.94 | $27.38 | $27.38 | 115,852 |
| 2022-08-10 | $27.09 | $27.32 | $26.56 | $27.21 | $27.21 | 184,952 |
| 2022-08-09 | $26.72 | $27.24 | $25.93 | $26.24 | $26.24 | 129,282 |
| 2022-08-08 | $27.79 | $28.14 | $26.71 | $26.96 | $26.96 | 99,566 |
| 2022-08-05 | $27.57 | $27.96 | $27.43 | $27.67 | $27.67 | 78,510 |
| 2022-08-04 | $27.67 | $28.02 | $27.45 | $28.00 | $28.00 | 89,389 |
| 2022-08-03 | $27.03 | $27.72 | $26.85 | $27.69 | $27.69 | 224,358 |
| 2022-08-02 | $26.95 | $27.28 | $26.89 | $26.93 | $26.93 | 77,292 |
| 2022-08-01 | $26.91 | $27.17 | $26.79 | $27.08 | $27.08 | 96,750 |
| 2022-07-29 | $26.79 | $27.10 | $26.38 | $26.98 | $26.98 | 118,572 |
| 2022-07-28 | $26.50 | $26.98 | $26.24 | $26.80 | $26.80 | 151,997 |
| 2022-07-27 | $25.80 | $26.88 | $25.69 | $26.58 | $26.58 | 167,152 |
| 2022-07-26 | $25.14 | $26.02 | $24.87 | $25.68 | $25.68 | 121,895 |
| 2022-07-25 | $24.98 | $25.23 | $24.62 | $25.14 | $25.14 | 96,306 |
| 2022-07-22 | $24.97 | $25.38 | $23.87 | $25.30 | $25.30 | 243,408 |
| 2022-07-21 | $24.01 | $25.21 | $23.77 | $25.17 | $25.17 | 206,849 |
| 2022-07-20 | $23.25 | $24.21 | $23.25 | $23.90 | $23.90 | 271,477 |
| 2022-07-19 | $22.35 | $23.50 | $22.35 | $23.22 | $23.22 | 152,049 |
| 2022-07-18 | $22.96 | $23.17 | $21.85 | $21.97 | $21.97 | 145,129 |
| 2022-07-15 | $22.26 | $22.70 | $21.61 | $22.64 | $22.64 | 391,478 |
| 2022-07-14 | $21.46 | $21.83 | $20.82 | $21.71 | $21.71 | 83,391 |
| 2022-07-13 | $21.88 | $21.94 | $21.26 | $21.60 | $21.60 | 102,057 |
| 2022-07-12 | $21.93 | $22.24 | $21.93 | $22.21 | $22.21 | 174,503 |
| 2022-07-11 | $21.55 | $21.79 | $21.32 | $21.76 | $21.76 | 142,934 |
| 2022-07-08 | $21.62 | $22.20 | $21.49 | $21.91 | $21.91 | 119,749 |
| 2022-07-07 | $20.59 | $21.81 | $20.59 | $21.78 | $21.78 | 113,724 |
| 2022-07-06 | $20.79 | $21.44 | $20.17 | $20.35 | $20.35 | 79,446 |
| 2022-07-05 | $20.43 | $20.84 | $20.16 | $20.78 | $20.78 | 147,342 |
| 2022-07-01 | $21.32 | $21.50 | $20.56 | $20.75 | $20.75 | 155,491 |
| 2022-06-30 | $20.32 | $21.51 | $20.25 | $21.51 | $21.51 | 203,819 |
| 2022-06-29 | $21.91 | $21.91 | $20.52 | $20.62 | $20.62 | 114,516 |
| 2022-06-28 | $21.90 | $22.36 | $21.78 | $21.88 | $21.88 | 201,936 |
| 2022-06-27 | $21.34 | $22.12 | $20.82 | $22.00 | $22.00 | 152,207 |
| 2022-06-24 | $19.57 | $21.24 | $19.53 | $20.99 | $20.99 | 928,666 |
| 2022-06-23 | $19.65 | $19.83 | $19.38 | $19.48 | $19.48 | 108,702 |
| 2022-06-22 | $19.58 | $19.92 | $19.40 | $19.53 | $19.53 | 100,169 |
| 2022-06-21 | $19.92 | $20.14 | $19.43 | $19.83 | $19.83 | 138,612 |
| 2022-06-17 | $19.72 | $20.80 | $19.34 | $19.60 | $19.60 | 297,752 |
| 2022-06-16 | $20.18 | $20.18 | $19.61 | $19.69 | $19.69 | 130,057 |
| 2022-06-15 | $20.83 | $20.89 | $20.15 | $20.63 | $20.63 | 97,954 |
| 2022-06-14 | $20.87 | $20.90 | $20.09 | $20.40 | $20.40 | 90,407 |
| 2022-06-13 | $21.62 | $22.08 | $20.72 | $20.80 | $20.80 | 104,799 |
| 2022-06-10 | $22.83 | $23.03 | $22.38 | $22.38 | $22.38 | 78,703 |
| 2022-06-09 | $23.37 | $23.65 | $23.20 | $23.20 | $23.20 | 64,606 |
| 2022-06-08 | $23.76 | $23.92 | $23.42 | $23.61 | $23.61 | 79,010 |
| 2022-06-07 | $23.85 | $24.14 | $23.58 | $24.02 | $24.02 | 50,045 |
| 2022-06-06 | $24.25 | $24.42 | $23.80 | $24.08 | $24.08 | 62,166 |
| 2022-06-03 | $23.99 | $24.25 | $23.70 | $24.02 | $24.02 | 62,435 |
| 2022-06-02 | $23.74 | $24.54 | $23.74 | $24.47 | $24.47 | 70,896 |
| 2022-06-01 | $24.08 | $24.29 | $23.61 | $23.93 | $23.93 | 112,293 |
| 2022-05-31 | $24.28 | $24.48 | $23.60 | $23.90 | $23.90 | 178,095 |
| 2022-05-27 | $23.71 | $24.30 | $23.71 | $24.25 | $24.25 | 71,077 |
| 2022-05-26 | $22.59 | $23.53 | $22.59 | $23.39 | $23.39 | 73,324 |
| 2022-05-25 | $22.36 | $22.87 | $22.22 | $22.69 | $22.69 | 80,660 |
| 2022-05-24 | $22.70 | $22.78 | $22.23 | $22.40 | $22.40 | 65,368 |
| 2022-05-23 | $23.33 | $23.54 | $22.86 | $22.98 | $22.98 | 76,383 |
| 2022-05-20 | $23.50 | $23.65 | $22.40 | $23.22 | $23.22 | 114,911 |
| 2022-05-19 | $23.18 | $23.80 | $23.11 | $23.33 | $23.33 | 112,038 |
| 2022-05-18 | $24.21 | $24.89 | $22.93 | $23.29 | $23.29 | 159,315 |
| 2022-05-17 | $24.29 | $25.10 | $24.02 | $24.70 | $24.70 | 170,895 |
| 2022-05-16 | $23.65 | $24.36 | $23.42 | $24.33 | $24.33 | 121,380 |
| 2022-05-13 | $23.40 | $24.71 | $23.32 | $23.96 | $23.96 | 141,589 |
| 2022-05-12 | $22.65 | $23.70 | $22.43 | $22.89 | $22.89 | 186,920 |
| 2022-05-11 | $23.98 | $24.03 | $22.85 | $22.98 | $22.98 | 353,545 |
| 2022-05-10 | $23.49 | $24.02 | $22.97 | $23.75 | $23.75 | 181,975 |
| 2022-05-09 | $23.13 | $24.12 | $22.75 | $23.06 | $23.06 | 136,384 |
| 2022-05-06 | $23.74 | $24.22 | $22.85 | $23.59 | $23.59 | 94,234 |
| 2022-05-05 | $24.67 | $25.00 | $23.83 | $24.07 | $24.07 | 110,877 |
| 2022-05-04 | $24.39 | $25.21 | $24.23 | $25.19 | $25.19 | 125,048 |
| 2022-05-03 | $24.01 | $24.57 | $23.84 | $24.42 | $24.42 | 109,088 |
| 2022-05-02 | $23.08 | $24.12 | $22.89 | $24.01 | $24.01 | 134,012 |
| 2022-04-29 | $23.41 | $23.99 | $23.15 | $23.25 | $23.25 | 125,163 |
| 2022-04-28 | $23.13 | $23.71 | $22.59 | $23.58 | $23.58 | 62,904 |
| 2022-04-27 | $22.35 | $22.98 | $22.35 | $22.66 | $22.66 | 110,444 |
| 2022-04-26 | $22.95 | $22.95 | $22.31 | $22.36 | $22.36 | 77,626 |
| 2022-04-25 | $22.71 | $23.26 | $22.65 | $23.26 | $23.26 | 67,955 |
| 2022-04-22 | $23.08 | $23.96 | $22.78 | $22.81 | $22.81 | 53,671 |
| 2022-04-21 | $23.96 | $23.96 | $23.08 | $23.15 | $23.15 | 76,703 |
| 2022-04-20 | $23.90 | $24.39 | $23.63 | $23.77 | $23.77 | 66,953 |
| 2022-04-19 | $23.41 | $24.02 | $23.19 | $23.86 | $23.86 | 65,747 |
| 2022-04-18 | $23.42 | $23.95 | $23.09 | $23.47 | $23.47 | 105,577 |
| 2022-04-14 | $24.51 | $24.51 | $23.30 | $23.40 | $23.40 | 111,351 |
| 2022-04-13 | $23.24 | $24.75 | $23.24 | $24.38 | $24.38 | 144,380 |
| 2022-04-12 | $23.03 | $23.92 | $23.03 | $23.23 | $23.23 | 962,527 |
| 2022-04-11 | $23.10 | $23.41 | $22.14 | $22.55 | $22.55 | 307,130 |
| 2022-04-08 | $25.18 | $25.18 | $23.13 | $23.18 | $23.18 | 157,220 |
| 2022-04-07 | $25.39 | $25.70 | $25.00 | $25.23 | $25.23 | 96,408 |
| 2022-04-06 | $25.57 | $26.02 | $25.05 | $25.36 | $25.36 | 94,128 |
| 2022-04-05 | $27.25 | $27.25 | $25.97 | $26.02 | $26.02 | 76,725 |
| 2022-04-04 | $27.65 | $27.65 | $26.91 | $27.26 | $27.26 | 66,160 |
| 2022-04-01 | $27.83 | $28.11 | $27.10 | $27.18 | $27.18 | 94,671 |
| 2022-03-31 | $28.45 | $28.64 | $27.84 | $27.87 | $27.87 | 75,896 |
| 2022-03-30 | $28.51 | $29.00 | $28.30 | $28.45 | $28.45 | 225,544 |
| 2022-03-29 | $28.16 | $29.06 | $28.16 | $28.93 | $28.93 | 129,940 |
| 2022-03-28 | $27.53 | $28.06 | $27.48 | $28.00 | $28.00 | 82,466 |
| 2022-03-25 | $27.93 | $28.09 | $27.28 | $27.54 | $27.54 | 46,056 |
| 2022-03-24 | $27.29 | $27.95 | $27.10 | $27.89 | $27.89 | 51,205 |
| 2022-03-23 | $27.79 | $28.11 | $27.18 | $27.26 | $27.26 | 49,745 |
| 2022-03-22 | $27.61 | $28.14 | $27.53 | $28.09 | $28.09 | 68,412 |
| 2022-03-21 | $28.32 | $28.70 | $27.30 | $27.67 | $27.67 | 56,128 |
| 2022-03-18 | $27.09 | $28.44 | $26.83 | $28.23 | $28.23 | 225,115 |
| 2022-03-17 | $26.45 | $27.35 | $26.45 | $27.14 | $27.14 | 71,331 |
| 2022-03-16 | $26.00 | $26.68 | $25.43 | $26.64 | $26.64 | 123,296 |
| 2022-03-15 | $25.78 | $25.85 | $25.20 | $25.63 | $25.63 | 102,665 |
| 2022-03-14 | $26.59 | $26.77 | $25.62 | $25.86 | $25.86 | 153,027 |
| 2022-03-11 | $27.37 | $27.39 | $26.49 | $26.69 | $26.69 | 93,658 |
| 2022-03-10 | $27.15 | $27.24 | $26.29 | $27.06 | $27.06 | 84,348 |
| 2022-03-09 | $27.47 | $27.97 | $27.35 | $27.66 | $27.66 | 87,514 |
| 2022-03-08 | $26.24 | $27.52 | $25.37 | $26.99 | $26.99 | 187,131 |
| 2022-03-07 | $26.67 | $26.73 | $26.09 | $26.15 | $26.15 | 165,642 |
| 2022-03-04 | $26.48 | $26.49 | $25.98 | $26.46 | $26.46 | 86,191 |
| 2022-03-03 | $27.71 | $27.71 | $26.65 | $26.89 | $26.89 | 110,052 |
| 2022-03-02 | $27.00 | $27.70 | $27.00 | $27.70 | $27.70 | 87,143 |
| 2022-03-01 | $27.17 | $27.68 | $26.74 | $27.03 | $27.03 | 152,475 |
| 2022-02-28 | $26.70 | $27.55 | $26.69 | $27.36 | $27.36 | 204,889 |
| 2022-02-25 | $26.30 | $27.06 | $25.79 | $26.91 | $26.91 | 144,237 |
| 2022-02-24 | $24.19 | $26.24 | $23.73 | $26.18 | $26.18 | 152,348 |
| 2022-02-23 | $25.88 | $26.04 | $24.53 | $24.58 | $24.58 | 116,019 |
| 2022-02-22 | $25.72 | $26.19 | $25.18 | $25.54 | $25.54 | 158,083 |
| 2022-02-18 | $28.16 | $29.00 | $25.91 | $25.94 | $25.94 | 244,690 |
| 2022-02-17 | $29.51 | $30.00 | $29.16 | $29.26 | $29.26 | 285,371 |
| 2022-02-16 | $30.48 | $30.77 | $29.59 | $29.75 | $29.75 | 494,436 |
| 2022-02-15 | $30.04 | $30.49 | $29.78 | $30.47 | $30.47 | 178,767 |
| 2022-02-14 | $28.76 | $29.78 | $28.76 | $29.47 | $29.47 | 234,989 |
| 2022-02-11 | $29.48 | $30.30 | $28.42 | $28.67 | $28.67 | 167,422 |
| 2022-02-10 | $30.18 | $30.62 | $29.41 | $29.56 | $29.56 | 135,295 |
| 2022-02-09 | $31.17 | $31.17 | $30.45 | $30.85 | $30.85 | 137,068 |
| 2022-02-08 | $28.98 | $30.39 | $28.98 | $30.37 | $30.37 | 140,725 |
| 2022-02-07 | $28.84 | $29.26 | $28.43 | $29.09 | $29.09 | 112,507 |
| 2022-02-04 | $28.84 | $29.11 | $28.42 | $28.86 | $28.86 | 166,371 |
| 2022-02-03 | $29.10 | $29.53 | $28.69 | $28.93 | $28.93 | 113,572 |
| 2022-02-02 | $30.07 | $30.07 | $29.16 | $29.51 | $29.51 | 218,487 |
| 2022-02-01 | $29.84 | $29.92 | $29.29 | $29.73 | $29.73 | 169,767 |
| 2022-01-31 | $27.89 | $29.73 | $27.54 | $29.73 | $29.73 | 171,106 |
| 2022-01-28 | $26.39 | $27.93 | $25.94 | $27.93 | $27.93 | 152,520 |
| 2022-01-27 | $26.91 | $27.02 | $26.23 | $26.34 | $26.34 | 239,550 |
| 2022-01-26 | $26.92 | $27.27 | $25.80 | $26.70 | $26.70 | 285,230 |
| 2022-01-25 | $26.46 | $26.81 | $25.45 | $26.36 | $26.36 | 236,018 |
| 2022-01-24 | $25.54 | $27.10 | $24.73 | $27.03 | $27.03 | 158,139 |
| 2022-01-21 | $26.14 | $27.79 | $25.83 | $25.92 | $25.92 | 370,276 |
| 2022-01-20 | $27.04 | $27.79 | $26.29 | $26.32 | $26.32 | 78,985 |
| 2022-01-19 | $27.53 | $27.96 | $26.38 | $26.81 | $26.81 | 95,024 |
| 2022-01-18 | $27.71 | $28.39 | $26.72 | $27.16 | $27.16 | 176,444 |
| 2022-01-14 | $26.98 | $28.23 | $26.98 | $28.11 | $28.11 | 96,680 |
| 2022-01-13 | $28.22 | $28.50 | $26.98 | $27.07 | $27.07 | 43,703 |
| 2022-01-12 | $28.74 | $29.09 | $27.75 | $27.97 | $27.97 | 64,782 |
| 2022-01-11 | $28.07 | $28.62 | $27.52 | $28.51 | $28.51 | 73,597 |
| 2022-01-10 | $28.07 | $28.19 | $27.26 | $28.16 | $28.16 | 68,932 |
| 2022-01-07 | $29.74 | $29.74 | $28.13 | $28.22 | $28.22 | 64,591 |
| 2022-01-06 | $30.00 | $30.34 | $29.40 | $29.86 | $29.86 | 45,118 |
| 2022-01-05 | $31.72 | $31.72 | $29.96 | $30.05 | $30.05 | 62,328 |
| 2022-01-04 | $32.11 | $32.80 | $31.26 | $31.65 | $31.65 | 80,367 |
| 2022-01-03 | $31.99 | $32.21 | $31.27 | $32.11 | $32.11 | 69,082 |
| 2021-12-31 | $32.06 | $32.38 | $31.75 | $31.79 | $31.79 | 76,689 |
| 2021-12-30 | $32.38 | $32.53 | $32.03 | $32.03 | $32.03 | 71,800 |
| 2021-12-29 | $32.46 | $32.47 | $31.78 | $32.24 | $32.24 | 58,509 |
| 2021-12-28 | $32.72 | $33.01 | $32.53 | $32.53 | $32.53 | 79,202 |
| 2021-12-27 | $31.37 | $32.65 | $31.37 | $32.54 | $32.54 | 59,516 |
| 2021-12-23 | $30.89 | $31.35 | $30.89 | $31.33 | $31.33 | 56,277 |
| 2021-12-22 | $30.48 | $31.40 | $30.48 | $30.92 | $30.92 | 52,061 |
| 2021-12-21 | $29.66 | $30.52 | $29.43 | $30.50 | $30.50 | 71,017 |
| 2021-12-20 | $28.80 | $29.67 | $28.67 | $29.13 | $29.13 | 132,649 |
| 2021-12-17 | $28.74 | $29.88 | $28.06 | $29.20 | $29.20 | 309,587 |
| 2021-12-16 | $30.29 | $30.57 | $28.76 | $28.83 | $28.83 | 138,910 |
| 2021-12-15 | $29.69 | $30.46 | $29.04 | $30.41 | $30.41 | 130,948 |
| 2021-12-14 | $29.79 | $30.04 | $29.03 | $29.52 | $29.52 | 83,329 |
| 2021-12-13 | $30.81 | $31.15 | $29.77 | $29.95 | $29.95 | 91,123 |
| 2021-12-10 | $31.51 | $31.81 | $30.51 | $30.85 | $30.85 | 43,333 |
| 2021-12-09 | $31.44 | $31.97 | $31.16 | $31.18 | $31.18 | 73,317 |
| 2021-12-08 | $30.62 | $31.75 | $30.55 | $31.67 | $31.67 | 72,854 |
| 2021-12-07 | $30.07 | $30.81 | $29.96 | $30.69 | $30.69 | 111,717 |
| 2021-12-06 | $29.85 | $29.94 | $28.52 | $29.66 | $29.66 | 98,397 |
| 2021-12-03 | $30.50 | $30.57 | $29.36 | $29.46 | $29.46 | 117,338 |
| 2021-12-02 | $30.09 | $30.44 | $29.73 | $30.19 | $30.19 | 88,721 |
| 2021-12-01 | $29.90 | $30.78 | $29.67 | $30.36 | $30.36 | 151,741 |
| 2021-11-30 | $29.88 | $30.49 | $29.14 | $29.93 | $29.93 | 174,102 |
| 2021-11-29 | $29.81 | $30.70 | $29.81 | $29.87 | $29.87 | 113,846 |
| 2021-11-26 | $30.53 | $30.68 | $29.76 | $30.24 | $30.24 | 87,614 |
| 2021-11-24 | $30.72 | $31.16 | $30.34 | $31.05 | $31.05 | 77,293 |
| 2021-11-23 | $31.80 | $32.21 | $30.68 | $30.98 | $30.98 | 138,540 |
| 2021-11-22 | $32.99 | $33.19 | $31.86 | $31.87 | $31.87 | 95,004 |
| 2021-11-19 | $32.62 | $33.02 | $31.85 | $32.82 | $32.82 | 109,624 |
| 2021-11-18 | $33.58 | $33.58 | $32.40 | $32.58 | $32.58 | 106,636 |
| 2021-11-17 | $33.34 | $33.40 | $33.04 | $33.20 | $33.20 | 104,357 |
| 2021-11-16 | $32.86 | $33.30 | $32.64 | $33.25 | $33.25 | 226,356 |
| 2021-11-15 | $33.25 | $33.40 | $32.46 | $32.82 | $32.82 | 261,117 |
| 2021-11-12 | $32.52 | $33.78 | $32.00 | $33.06 | $33.06 | 379,642 |
| 2021-11-11 | $31.98 | $33.52 | $31.84 | $32.91 | $32.91 | 469,858 |
| 2021-11-10 | $29.98 | $33.33 | $29.61 | $31.85 | $31.85 | 747,800 |
| 2021-11-09 | $25.48 | $25.50 | $25.13 | $25.26 | $25.26 | 178,917 |
| 2021-11-08 | $25.32 | $25.44 | $25.12 | $25.22 | $25.22 | 66,834 |
| 2021-11-05 | $24.99 | $25.37 | $24.82 | $25.30 | $25.30 | 125,911 |
| 2021-11-04 | $24.08 | $24.85 | $23.90 | $24.78 | $24.78 | 190,928 |
| 2021-11-03 | $23.71 | $24.13 | $23.38 | $23.89 | $23.89 | 190,010 |
| 2021-11-02 | $23.69 | $23.76 | $23.43 | $23.64 | $23.64 | 81,923 |
| 2021-11-01 | $23.63 | $23.79 | $23.53 | $23.62 | $23.62 | 154,352 |
| 2021-10-29 | $23.09 | $23.58 | $23.06 | $23.53 | $23.53 | 164,443 |
| 2021-10-28 | $23.25 | $23.72 | $22.97 | $23.08 | $23.08 | 150,027 |
| 2021-10-27 | $22.91 | $23.25 | $22.91 | $23.09 | $23.09 | 43,967 |
| 2021-10-26 | $23.27 | $23.30 | $22.92 | $22.98 | $22.98 | 60,024 |
| 2021-10-25 | $22.96 | $23.26 | $22.67 | $23.14 | $23.14 | 64,008 |
| 2021-10-22 | $23.19 | $23.20 | $22.89 | $22.99 | $22.99 | 59,697 |
| 2021-10-21 | $22.98 | $23.08 | $22.90 | $23.03 | $23.03 | 34,428 |
| 2021-10-20 | $23.08 | $23.17 | $22.74 | $22.99 | $22.99 | 59,177 |
| 2021-10-19 | $23.01 | $23.22 | $22.95 | $23.14 | $23.14 | 39,083 |
| 2021-10-18 | $22.79 | $23.03 | $22.71 | $22.95 | $22.95 | 26,929 |
| 2021-10-15 | $23.39 | $23.39 | $22.91 | $22.95 | $22.95 | 58,926 |
| 2021-10-14 | $22.94 | $23.08 | $22.83 | $22.97 | $22.97 | 73,372 |
| 2021-10-13 | $22.87 | $23.25 | $22.46 | $22.64 | $22.64 | 42,049 |
| 2021-10-12 | $23.28 | $23.34 | $22.90 | $22.92 | $22.92 | 56,238 |
| 2021-10-11 | $23.42 | $23.49 | $23.17 | $23.24 | $23.24 | 27,781 |
| 2021-10-08 | $23.85 | $23.85 | $23.42 | $23.46 | $23.46 | 46,600 |
| 2021-10-07 | $23.48 | $23.86 | $22.98 | $23.77 | $23.77 | 69,819 |
| 2021-10-06 | $23.28 | $23.46 | $23.20 | $23.28 | $23.28 | 48,934 |
| 2021-10-05 | $23.21 | $23.65 | $23.15 | $23.47 | $23.47 | 53,902 |
| 2021-10-04 | $23.72 | $24.11 | $23.22 | $23.28 | $23.28 | 68,629 |
| 2021-10-01 | $23.09 | $23.96 | $22.95 | $23.88 | $23.88 | 125,083 |
| 2021-09-30 | $23.12 | $23.49 | $23.00 | $23.04 | $23.04 | 151,042 |
| 2021-09-29 | $23.04 | $23.30 | $22.87 | $22.96 | $22.96 | 71,311 |
| 2021-09-28 | $23.42 | $23.53 | $22.78 | $22.99 | $22.99 | 84,968 |
| 2021-09-27 | $23.49 | $23.86 | $23.39 | $23.63 | $23.63 | 64,326 |
| 2021-09-24 | $23.19 | $24.20 | $23.19 | $23.70 | $23.70 | 101,285 |
| 2021-09-23 | $22.90 | $23.22 | $22.90 | $23.13 | $23.13 | 176,406 |
| 2021-09-22 | $22.62 | $23.00 | $21.46 | $22.91 | $22.91 | 57,589 |
| 2021-09-21 | $22.62 | $22.62 | $22.36 | $22.51 | $22.51 | 42,403 |
| 2021-09-20 | $22.61 | $22.78 | $22.28 | $22.48 | $22.48 | 63,384 |
| 2021-09-17 | $22.69 | $22.93 | $22.47 | $22.90 | $22.90 | 270,470 |
| 2021-09-16 | $22.60 | $22.77 | $22.36 | $22.70 | $22.70 | 61,831 |
| 2021-09-15 | $22.70 | $22.77 | $20.94 | $22.76 | $22.76 | 114,836 |
| 2021-09-14 | $22.78 | $22.84 | $22.53 | $22.67 | $22.67 | 57,714 |
| 2021-09-13 | $22.73 | $22.81 | $22.43 | $22.72 | $22.72 | 70,715 |
| 2021-09-10 | $22.73 | $22.93 | $22.62 | $22.64 | $22.64 | 71,033 |
| 2021-09-09 | $22.68 | $22.86 | $22.55 | $22.70 | $22.70 | 51,881 |
| 2021-09-08 | $22.76 | $22.90 | $22.30 | $22.62 | $22.62 | 80,930 |
| 2021-09-07 | $22.78 | $22.81 | $22.55 | $22.73 | $22.73 | 54,059 |
| 2021-09-03 | $22.70 | $22.79 | $22.58 | $22.78 | $22.78 | 65,953 |
| 2021-09-02 | $22.40 | $22.75 | $22.25 | $22.66 | $22.66 | 165,424 |
| 2021-09-01 | $22.57 | $22.57 | $22.23 | $22.33 | $22.33 | 68,850 |
| 2021-08-31 | $22.40 | $22.59 | $22.18 | $22.52 | $22.52 | 167,586 |
| 2021-08-30 | $22.56 | $22.56 | $22.16 | $22.41 | $22.41 | 88,018 |
| 2021-08-27 | $22.03 | $22.52 | $22.03 | $22.44 | $22.44 | 113,168 |
| 2021-08-26 | $22.35 | $22.50 | $21.97 | $22.02 | $22.02 | 85,563 |
| 2021-08-25 | $22.38 | $22.50 | $22.29 | $22.43 | $22.43 | 71,316 |
| 2021-08-24 | $22.49 | $22.49 | $22.19 | $22.39 | $22.39 | 56,539 |
| 2021-08-23 | $22.48 | $22.48 | $21.95 | $22.30 | $22.30 | 97,182 |
| 2021-08-20 | $21.50 | $22.04 | $21.46 | $21.97 | $21.97 | 100,734 |
| 2021-08-19 | $21.55 | $21.85 | $21.52 | $21.60 | $21.60 | 102,277 |
| 2021-08-18 | $21.32 | $22.00 | $21.32 | $21.60 | $21.60 | 107,659 |
| 2021-08-17 | $21.14 | $21.53 | $20.78 | $21.42 | $21.42 | 179,139 |
| 2021-08-16 | $20.93 | $21.21 | $20.58 | $21.20 | $21.20 | 79,055 |
| 2021-08-13 | $21.30 | $21.30 | $20.85 | $20.96 | $20.96 | 101,781 |
| 2021-08-12 | $21.62 | $21.78 | $21.12 | $21.49 | $21.49 | 96,396 |
| 2021-08-11 | $21.22 | $21.69 | $20.11 | $21.49 | $21.49 | 189,069 |
| 2021-08-10 | $18.84 | $18.90 | $18.45 | $18.56 | $18.56 | 60,594 |
| 2021-08-09 | $18.84 | $18.97 | $18.67 | $18.82 | $18.82 | 38,669 |
| 2021-08-06 | $18.92 | $19.12 | $18.54 | $18.78 | $18.78 | 87,288 |
| 2021-08-05 | $19.04 | $19.38 | $18.76 | $18.91 | $18.91 | 60,531 |
| 2021-08-04 | $18.94 | $19.19 | $18.86 | $19.02 | $19.02 | 72,317 |
| 2021-08-03 | $19.15 | $19.15 | $18.79 | $19.01 | $19.01 | 131,889 |
| 2021-08-02 | $18.80 | $19.20 | $18.80 | $18.92 | $18.92 | 78,511 |
| 2021-07-30 | $18.55 | $18.83 | $18.42 | $18.71 | $18.71 | 71,439 |
| 2021-07-29 | $18.28 | $18.76 | $18.28 | $18.61 | $18.61 | 56,149 |
| 2021-07-28 | $18.09 | $18.35 | $17.94 | $18.29 | $18.29 | 58,044 |
| 2021-07-27 | $17.87 | $17.91 | $17.62 | $17.86 | $17.86 | 106,889 |
| 2021-07-26 | $17.89 | $17.95 | $17.71 | $17.93 | $17.93 | 69,741 |
| 2021-07-23 | $17.87 | $17.92 | $17.66 | $17.90 | $17.90 | 51,045 |
| 2021-07-22 | $18.15 | $18.15 | $17.76 | $17.83 | $17.83 | 60,071 |
| 2021-07-21 | $17.97 | $18.37 | $17.90 | $18.16 | $18.16 | 69,957 |
| 2021-07-20 | $17.98 | $18.20 | $17.76 | $17.89 | $17.89 | 116,597 |
| 2021-07-19 | $17.56 | $17.98 | $17.29 | $17.87 | $17.87 | 114,496 |
| 2021-07-16 | $17.95 | $17.95 | $17.70 | $17.77 | $17.77 | 102,827 |
| 2021-07-15 | $17.80 | $18.00 | $17.76 | $17.82 | $17.82 | 112,144 |
| 2021-07-14 | $17.92 | $18.00 | $17.76 | $17.89 | $17.89 | 57,684 |
| 2021-07-13 | $18.12 | $18.16 | $17.72 | $17.76 | $17.76 | 115,186 |
| 2021-07-12 | $18.16 | $18.22 | $17.80 | $18.17 | $18.17 | 43,640 |
| 2021-07-09 | $18.01 | $18.21 | $17.84 | $18.13 | $18.13 | 56,579 |
| 2021-07-08 | $17.60 | $17.99 | $17.57 | $17.87 | $17.87 | 102,226 |
| 2021-07-07 | $18.09 | $18.31 | $17.76 | $17.79 | $17.79 | 107,575 |
| 2021-07-06 | $18.07 | $18.17 | $17.75 | $18.02 | $18.02 | 125,543 |
| 2021-07-02 | $18.26 | $18.29 | $18.05 | $18.06 | $18.06 | 85,322 |
| 2021-07-01 | $18.20 | $18.28 | $18.08 | $18.14 | $18.14 | 84,978 |
| 2021-06-30 | $18.26 | $18.38 | $18.06 | $18.18 | $18.18 | 105,354 |
| 2021-06-29 | $18.38 | $18.46 | $18.27 | $18.33 | $18.33 | 41,700 |
| 2021-06-28 | $18.49 | $18.57 | $18.16 | $18.33 | $18.33 | 92,457 |
| 2021-06-25 | $18.08 | $18.66 | $18.08 | $18.43 | $18.43 | 1,098,979 |
| 2021-06-24 | $17.55 | $18.24 | $17.55 | $18.24 | $18.24 | 124,278 |
| 2021-06-23 | $17.48 | $17.74 | $17.40 | $17.47 | $17.47 | 180,782 |
| 2021-06-22 | $17.75 | $17.75 | $17.36 | $17.49 | $17.49 | 150,583 |
| 2021-06-21 | $17.61 | $17.67 | $17.35 | $17.48 | $17.48 | 123,049 |
| 2021-06-18 | $17.50 | $17.58 | $17.27 | $17.53 | $17.53 | 224,843 |
| 2021-06-17 | $17.51 | $17.94 | $17.51 | $17.77 | $17.77 | 58,091 |
| 2021-06-16 | $17.88 | $17.97 | $17.59 | $17.64 | $17.64 | 117,575 |
| 2021-06-15 | $17.59 | $17.90 | $17.44 | $17.88 | $17.88 | 104,980 |
| 2021-06-14 | $17.76 | $17.80 | $17.51 | $17.62 | $17.62 | 67,082 |
| 2021-06-11 | $17.55 | $17.68 | $17.46 | $17.50 | $17.50 | 108,039 |
| 2021-06-10 | $17.59 | $17.62 | $17.40 | $17.54 | $17.54 | 87,462 |
| 2021-06-09 | $17.55 | $17.85 | $17.40 | $17.50 | $17.50 | 186,708 |
| 2021-06-08 | $18.00 | $18.07 | $17.40 | $17.56 | $17.56 | 233,453 |
| 2021-06-07 | $17.04 | $18.16 | $16.93 | $17.92 | $17.92 | 676,959 |
| 2021-06-04 | $17.35 | $17.35 | $17.08 | $17.10 | $17.10 | 149,666 |
| 2021-06-03 | $17.03 | $17.40 | $16.82 | $17.23 | $17.23 | 383,638 |
| 2021-06-02 | $17.90 | $17.90 | $17.10 | $17.25 | $17.25 | 156,313 |
| 2021-06-01 | $17.59 | $17.78 | $17.10 | $17.35 | $17.35 | 257,025 |
| 2021-05-28 | $17.35 | $17.56 | $17.35 | $17.44 | $17.44 | 158,913 |
| 2021-05-27 | $17.49 | $17.97 | $17.39 | $17.40 | $17.40 | 211,611 |
| 2021-05-26 | $17.63 | $17.68 | $17.09 | $17.47 | $17.47 | 130,603 |
| 2021-05-25 | $18.14 | $18.39 | $17.52 | $17.55 | $17.55 | 135,311 |
| 2021-05-24 | $17.98 | $18.31 | $17.46 | $18.07 | $18.07 | 373,111 |
| 2021-05-21 | $17.96 | $17.96 | $17.59 | $17.87 | $17.87 | 67,794 |
| 2021-05-20 | $17.31 | $17.89 | $17.18 | $17.83 | $17.83 | 89,966 |
| 2021-05-19 | $16.85 | $17.31 | $16.85 | $17.27 | $17.27 | 59,064 |
| 2021-05-18 | $17.49 | $17.67 | $17.11 | $17.16 | $17.16 | 53,712 |
| 2021-05-17 | $17.22 | $17.47 | $16.91 | $17.43 | $17.43 | 99,300 |
| 2021-05-14 | $17.25 | $17.55 | $17.20 | $17.41 | $17.41 | 73,104 |
| 2021-05-13 | $16.97 | $17.50 | $16.79 | $17.10 | $17.10 | 100,709 |
| 2021-05-12 | $17.23 | $17.38 | $16.70 | $16.76 | $16.76 | 119,901 |
| 2021-05-11 | $17.64 | $17.98 | $17.25 | $17.48 | $17.48 | 141,932 |
| 2021-05-10 | $18.93 | $19.00 | $18.09 | $18.15 | $18.15 | 308,969 |
| 2021-05-07 | $18.77 | $19.28 | $18.44 | $19.09 | $19.09 | 290,939 |
| 2021-05-06 | $18.49 | $18.68 | $18.18 | $18.67 | $18.67 | 123,011 |
| 2021-05-05 | $18.17 | $18.57 | $17.99 | $18.50 | $18.50 | 109,650 |
| 2021-05-04 | $18.20 | $18.28 | $17.89 | $18.09 | $18.09 | 160,982 |
| 2021-05-03 | $17.93 | $18.29 | $17.93 | $18.23 | $18.23 | 192,924 |
| 2021-04-30 | $18.75 | $18.89 | $17.68 | $17.73 | $17.73 | 127,868 |
| 2021-04-29 | $19.18 | $19.18 | $18.90 | $19.03 | $19.03 | 81,781 |
| 2021-04-28 | $19.00 | $19.08 | $18.90 | $19.00 | $19.00 | 85,901 |
| 2021-04-27 | $19.28 | $19.33 | $18.93 | $19.00 | $19.00 | 86,920 |
| 2021-04-26 | $18.45 | $19.29 | $18.42 | $19.28 | $19.28 | 79,797 |
| 2021-04-23 | $17.71 | $18.59 | $17.71 | $18.41 | $18.41 | 359,733 |
| 2021-04-22 | $17.28 | $17.98 | $17.11 | $17.66 | $17.66 | 110,817 |
| 2021-04-21 | $16.77 | $17.74 | $16.77 | $17.20 | $17.20 | 73,582 |
| 2021-04-20 | $16.96 | $17.12 | $16.70 | $16.78 | $16.78 | 125,177 |
| 2021-04-19 | $17.41 | $17.57 | $16.93 | $17.08 | $17.08 | 185,401 |
| 2021-04-16 | $17.89 | $17.89 | $17.45 | $17.49 | $17.49 | 100,981 |
| 2021-04-15 | $18.09 | $18.18 | $17.66 | $17.84 | $17.84 | 263,924 |
| 2021-04-14 | $18.20 | $18.40 | $17.82 | $17.89 | $17.89 | 114,151 |
| 2021-04-13 | $18.31 | $18.31 | $17.89 | $18.08 | $18.08 | 164,940 |
| 2021-04-12 | $18.69 | $18.78 | $18.20 | $18.29 | $18.29 | 91,618 |
| 2021-04-09 | $18.80 | $18.97 | $18.49 | $18.73 | $18.73 | 134,534 |
| 2021-04-08 | $19.08 | $19.17 | $18.85 | $19.03 | $19.03 | 99,115 |
| 2021-04-07 | $18.89 | $19.14 | $18.66 | $18.94 | $18.94 | 104,858 |
| 2021-04-06 | $19.41 | $19.76 | $18.79 | $18.91 | $18.91 | 104,820 |
| 2021-04-05 | $18.89 | $19.69 | $18.59 | $19.63 | $19.63 | 210,834 |
| 2021-04-01 | $18.07 | $18.56 | $18.02 | $18.53 | $18.53 | 113,612 |
| 2021-03-31 | $17.37 | $17.84 | $17.37 | $17.78 | $17.78 | 223,470 |
| 2021-03-30 | $17.18 | $17.38 | $17.08 | $17.34 | $17.34 | 73,971 |
| 2021-03-29 | $18.28 | $18.55 | $17.11 | $17.33 | $17.33 | 109,448 |
| 2021-03-26 | $17.72 | $18.48 | $17.55 | $18.44 | $18.44 | 265,673 |
| 2021-03-25 | $16.44 | $16.86 | $16.44 | $16.64 | $16.64 | 168,114 |
| 2021-03-24 | $17.14 | $17.62 | $16.84 | $16.84 | $16.84 | 206,064 |
| 2021-03-23 | $17.54 | $17.56 | $16.96 | $17.06 | $17.06 | 158,283 |
| 2021-03-22 | $17.69 | $17.96 | $17.43 | $17.61 | $17.61 | 95,962 |
| 2021-03-19 | $17.36 | $17.75 | $17.01 | $17.53 | $17.53 | 406,273 |
| 2021-03-18 | $17.95 | $18.08 | $17.44 | $17.44 | $17.44 | 145,172 |
| 2021-03-17 | $18.09 | $18.14 | $17.69 | $18.11 | $18.11 | 170,420 |
| 2021-03-16 | $18.40 | $18.61 | $17.92 | $18.20 | $18.20 | 221,897 |
| 2021-03-15 | $18.20 | $18.51 | $18.03 | $18.45 | $18.45 | 118,264 |
| 2021-03-12 | $17.95 | $18.32 | $17.81 | $18.23 | $18.23 | 104,208 |
| 2021-03-11 | $18.03 | $18.26 | $17.68 | $18.26 | $18.26 | 134,434 |
| 2021-03-10 | $18.08 | $18.34 | $17.60 | $17.66 | $17.66 | 179,920 |
| 2021-03-09 | $17.97 | $18.28 | $17.87 | $17.94 | $17.94 | 130,658 |
| 2021-03-08 | $18.00 | $18.15 | $17.45 | $17.47 | $17.47 | 182,717 |
| 2021-03-05 | $18.02 | $18.16 | $17.19 | $18.09 | $18.09 | 184,767 |
| 2021-03-04 | $18.00 | $18.05 | $17.53 | $17.65 | $17.65 | 253,973 |
| 2021-03-03 | $17.97 | $18.57 | $17.85 | $18.03 | $18.03 | 152,391 |
| 2021-03-02 | $18.44 | $18.58 | $17.90 | $17.90 | $17.90 | 149,110 |
| 2021-03-01 | $18.30 | $18.67 | $18.12 | $18.57 | $18.57 | 132,550 |
| 2021-02-26 | $18.08 | $18.53 | $17.81 | $18.36 | $18.36 | 244,295 |
| 2021-02-25 | $18.21 | $18.38 | $17.94 | $17.99 | $17.99 | 201,018 |
| 2021-02-24 | $17.76 | $18.59 | $17.76 | $18.40 | $18.40 | 199,223 |
| 2021-02-23 | $17.50 | $18.19 | $17.40 | $17.79 | $17.79 | 347,053 |
| 2021-02-22 | $18.06 | $18.24 | $17.80 | $17.87 | $17.87 | 237,995 |
| 2021-02-19 | $20.69 | $20.69 | $18.21 | $18.33 | $18.33 | 584,668 |
| 2021-02-18 | $21.30 | $21.73 | $20.82 | $21.27 | $21.27 | 170,779 |
| 2021-02-17 | $21.80 | $21.81 | $21.10 | $21.53 | $21.53 | 100,951 |
| 2021-02-16 | $22.34 | $23.50 | $21.98 | $22.03 | $22.03 | 216,653 |
| 2021-02-12 | $21.63 | $22.50 | $21.02 | $22.37 | $22.37 | 87,788 |
| 2021-02-11 | $21.28 | $21.89 | $21.28 | $21.82 | $21.82 | 127,266 |
| 2021-02-10 | $21.64 | $21.92 | $21.10 | $21.20 | $21.20 | 81,797 |
| 2021-02-09 | $21.89 | $22.09 | $20.79 | $21.46 | $21.46 | 118,045 |
| 2021-02-08 | $21.04 | $21.85 | $21.04 | $21.85 | $21.85 | 130,257 |
| 2021-02-05 | $20.97 | $20.97 | $20.48 | $20.84 | $20.84 | 81,967 |
| 2021-02-04 | $20.45 | $20.94 | $20.36 | $20.79 | $20.79 | 76,433 |
| 2021-02-03 | $21.00 | $21.00 | $20.21 | $20.45 | $20.45 | 92,828 |
| 2021-02-02 | $20.26 | $21.06 | $19.76 | $21.00 | $21.00 | 151,614 |
| 2021-02-01 | $20.13 | $20.14 | $19.35 | $20.00 | $20.00 | 174,982 |
| 2021-01-29 | $20.24 | $20.83 | $19.25 | $19.32 | $19.32 | 236,961 |
| 2021-01-28 | $20.88 | $21.41 | $20.19 | $20.24 | $20.24 | 165,037 |
| 2021-01-27 | $21.13 | $21.36 | $20.35 | $20.46 | $20.46 | 199,813 |
| 2021-01-26 | $22.24 | $22.24 | $21.60 | $21.69 | $21.69 | 109,951 |
| 2021-01-25 | $22.47 | $22.68 | $21.69 | $22.06 | $22.06 | 162,816 |
| 2021-01-22 | $22.03 | $22.55 | $21.91 | $22.35 | $22.35 | 117,483 |
| 2021-01-21 | $22.79 | $23.33 | $21.90 | $22.32 | $22.32 | 90,070 |
| 2021-01-20 | $23.14 | $23.34 | $22.42 | $22.64 | $22.64 | 152,106 |
| 2021-01-19 | $22.96 | $23.21 | $22.60 | $22.97 | $22.97 | 74,911 |
| 2021-01-15 | $23.07 | $23.29 | $22.05 | $22.59 | $22.59 | 143,994 |
| 2021-01-14 | $22.06 | $23.50 | $22.06 | $23.22 | $23.22 | 167,519 |
| 2021-01-13 | $21.94 | $22.04 | $21.48 | $21.89 | $21.89 | 111,324 |
| 2021-01-12 | $21.86 | $22.25 | $21.03 | $21.95 | $21.95 | 59,098 |
| 2021-01-11 | $21.54 | $22.02 | $21.54 | $21.77 | $21.77 | 93,932 |
| 2021-01-08 | $22.75 | $22.75 | $21.68 | $21.79 | $21.79 | 211,342 |
| 2021-01-07 | $22.13 | $22.68 | $22.11 | $22.48 | $22.48 | 126,737 |
| 2021-01-06 | $21.84 | $22.51 | $21.63 | $22.05 | $22.05 | 190,152 |
| 2021-01-05 | $21.42 | $22.04 | $21.42 | $21.82 | $21.82 | 125,475 |
| 2021-01-04 | $21.61 | $22.21 | $21.19 | $21.45 | $21.45 | 109,189 |
| 2020-12-31 | $21.79 | $21.97 | $21.16 | $21.60 | $21.60 | 87,752 |
| 2020-12-30 | $21.70 | $21.97 | $21.64 | $21.67 | $21.67 | 68,869 |
| 2020-12-29 | $21.79 | $21.98 | $21.01 | $21.57 | $21.57 | 110,149 |
| 2020-12-28 | $22.08 | $22.36 | $21.78 | $21.80 | $21.80 | 72,803 |
| 2020-12-24 | $22.11 | $22.42 | $21.72 | $22.03 | $22.03 | 47,546 |
| 2020-12-23 | $21.67 | $22.17 | $21.60 | $22.08 | $22.08 | 104,335 |
| 2020-12-22 | $21.82 | $21.93 | $21.22 | $21.71 | $21.71 | 122,490 |
| 2020-12-21 | $21.70 | $21.92 | $21.39 | $21.64 | $21.64 | 84,608 |
| 2020-12-18 | $22.74 | $22.76 | $22.00 | $22.09 | $22.09 | 243,653 |
| 2020-12-17 | $22.36 | $22.75 | $22.22 | $22.58 | $22.58 | 88,845 |
| 2020-12-16 | $22.74 | $22.89 | $22.11 | $22.41 | $22.41 | 131,962 |
| 2020-12-15 | $22.48 | $23.06 | $22.41 | $22.98 | $22.98 | 112,031 |
| 2020-12-14 | $21.70 | $22.24 | $21.70 | $22.17 | $22.17 | 81,374 |
| 2020-12-11 | $21.84 | $22.20 | $21.62 | $21.84 | $21.84 | 54,874 |
| 2020-12-10 | $21.70 | $22.29 | $21.70 | $21.95 | $21.95 | 72,530 |
| 2020-12-09 | $22.94 | $22.94 | $21.78 | $21.92 | $21.92 | 89,628 |
| 2020-12-08 | $22.93 | $23.25 | $22.59 | $22.93 | $22.93 | 85,029 |
| 2020-12-07 | $22.94 | $23.42 | $22.87 | $23.27 | $23.27 | 85,324 |
| 2020-12-04 | $22.28 | $22.98 | $22.15 | $22.94 | $22.94 | 113,332 |
| 2020-12-03 | $22.28 | $22.40 | $22.10 | $22.18 | $22.18 | 67,813 |
| 2020-12-02 | $22.34 | $22.42 | $22.01 | $22.22 | $22.22 | 76,056 |
| 2020-12-01 | $22.22 | $22.44 | $22.00 | $22.34 | $22.34 | 97,405 |
| 2020-11-30 | $22.25 | $22.25 | $21.52 | $22.07 | $22.07 | 109,153 |
| 2020-11-27 | $22.12 | $22.29 | $22.02 | $22.25 | $22.25 | 33,578 |
| 2020-11-25 | $21.81 | $22.04 | $21.74 | $21.93 | $21.93 | 88,028 |
| 2020-11-24 | $22.14 | $22.23 | $21.61 | $21.78 | $21.78 | 133,683 |
| 2020-11-23 | $21.34 | $22.11 | $21.34 | $22.02 | $22.02 | 150,353 |
| 2020-11-20 | $20.72 | $21.45 | $20.72 | $21.28 | $21.28 | 114,516 |
| 2020-11-19 | $20.84 | $21.18 | $20.64 | $21.02 | $21.02 | 81,824 |
| 2020-11-18 | $21.15 | $21.52 | $20.83 | $21.07 | $21.07 | 87,879 |
| 2020-11-17 | $22.30 | $22.30 | $21.01 | $21.17 | $21.17 | 120,582 |
| 2020-11-16 | $20.79 | $21.41 | $20.75 | $21.07 | $21.07 | 100,579 |
| 2020-11-13 | $20.54 | $20.94 | $20.28 | $20.79 | $20.79 | 100,682 |
| 2020-11-12 | $20.32 | $20.61 | $19.97 | $20.26 | $20.26 | 87,502 |
| 2020-11-11 | $20.04 | $20.63 | $19.65 | $20.53 | $20.53 | 97,475 |
| 2020-11-10 | $19.99 | $20.27 | $19.57 | $19.87 | $19.87 | 119,211 |
| 2020-11-09 | $20.89 | $21.54 | $20.15 | $20.17 | $20.17 | 141,427 |
| 2020-11-06 | $21.06 | $21.72 | $20.16 | $20.61 | $20.61 | 64,031 |
| 2020-11-05 | $20.57 | $21.72 | $20.57 | $21.18 | $21.18 | 120,138 |
| 2020-11-04 | $19.60 | $20.32 | $19.27 | $20.27 | $20.27 | 96,577 |
| 2020-11-03 | $19.21 | $19.82 | $19.21 | $19.69 | $19.69 | 115,385 |
| 2020-11-02 | $19.06 | $19.36 | $18.55 | $18.94 | $18.94 | 91,449 |
| 2020-10-30 | $19.29 | $19.29 | $18.51 | $18.74 | $18.74 | 108,559 |
| 2020-10-29 | $18.85 | $19.48 | $18.85 | $19.31 | $19.31 | 75,844 |
| 2020-10-28 | $19.13 | $19.13 | $18.69 | $18.95 | $18.95 | 74,311 |
| 2020-10-27 | $19.92 | $19.92 | $19.16 | $19.51 | $19.51 | 109,850 |
| 2020-10-26 | $19.95 | $19.98 | $19.39 | $19.91 | $19.91 | 83,052 |
| 2020-10-23 | $20.00 | $20.33 | $19.80 | $20.25 | $20.25 | 67,174 |
| 2020-10-22 | $19.80 | $20.06 | $19.62 | $19.91 | $19.91 | 66,390 |
| 2020-10-21 | $20.27 | $20.33 | $19.77 | $19.81 | $19.81 | 58,690 |
| 2020-10-20 | $20.06 | $20.24 | $19.94 | $20.09 | $20.09 | 41,514 |
| 2020-10-19 | $20.29 | $20.49 | $19.92 | $19.98 | $19.98 | 53,010 |
| 2020-10-16 | $20.17 | $20.38 | $20.00 | $20.23 | $20.23 | 52,884 |
| 2020-10-15 | $19.85 | $20.35 | $19.70 | $20.29 | $20.29 | 73,002 |
| 2020-10-14 | $20.64 | $20.82 | $20.21 | $20.31 | $20.31 | 72,204 |
| 2020-10-13 | $20.81 | $20.90 | $20.56 | $20.68 | $20.68 | 58,556 |
| 2020-10-12 | $20.87 | $21.00 | $20.75 | $20.88 | $20.88 | 65,709 |
| 2020-10-09 | $20.13 | $20.79 | $19.93 | $20.71 | $20.71 | 62,276 |
| 2020-10-08 | $20.11 | $20.59 | $19.67 | $20.01 | $20.01 | 74,965 |
| 2020-10-07 | $20.26 | $20.59 | $19.87 | $19.92 | $19.92 | 215,754 |
| 2020-10-06 | $19.61 | $20.57 | $19.33 | $20.04 | $20.04 | 153,965 |
| 2020-10-05 | $18.79 | $19.53 | $18.79 | $19.49 | $19.49 | 222,719 |
| 2020-10-02 | $19.24 | $19.58 | $18.65 | $18.66 | $18.66 | 138,688 |
| 2020-10-01 | $18.80 | $19.80 | $18.61 | $19.76 | $19.76 | 137,895 |
| 2020-09-30 | $19.29 | $19.54 | $18.62 | $18.71 | $18.71 | 275,341 |
| 2020-09-29 | $19.75 | $20.02 | $19.40 | $19.42 | $19.42 | 129,600 |
| 2020-09-28 | $19.21 | $19.76 | $19.19 | $19.66 | $19.66 | 96,171 |
| 2020-09-25 | $18.68 | $19.56 | $18.59 | $19.00 | $19.00 | 88,342 |
| 2020-09-24 | $18.90 | $19.20 | $18.77 | $18.86 | $18.86 | 74,530 |
| 2020-09-23 | $19.18 | $19.46 | $18.89 | $19.00 | $19.00 | 125,423 |
| 2020-09-22 | $19.28 | $19.42 | $18.74 | $19.14 | $19.14 | 112,011 |
| 2020-09-21 | $18.81 | $19.11 | $18.51 | $19.08 | $19.08 | 120,923 |
| 2020-09-18 | $19.58 | $19.66 | $19.07 | $19.22 | $19.22 | 328,020 |
| 2020-09-17 | $19.14 | $19.43 | $18.76 | $19.32 | $19.32 | 108,862 |
| 2020-09-16 | $19.70 | $19.87 | $19.50 | $19.55 | $19.55 | 120,376 |
| 2020-09-15 | $19.60 | $19.83 | $19.07 | $19.48 | $19.48 | 93,906 |
| 2020-09-14 | $18.94 | $19.48 | $18.58 | $19.44 | $19.44 | 153,459 |
| 2020-09-11 | $18.83 | $19.20 | $18.54 | $18.63 | $18.63 | 77,100 |
| 2020-09-10 | $18.70 | $19.00 | $18.50 | $18.63 | $18.63 | 157,363 |
| 2020-09-09 | $18.66 | $19.02 | $18.51 | $18.51 | $18.51 | 207,532 |
| 2020-09-08 | $19.37 | $19.48 | $18.47 | $18.52 | $18.52 | 279,715 |
| 2020-09-04 | $20.48 | $20.69 | $19.30 | $19.73 | $19.73 | 192,244 |
| 2020-09-03 | $21.73 | $21.73 | $20.32 | $20.43 | $20.43 | 180,106 |
| 2020-09-02 | $21.44 | $21.83 | $21.28 | $21.74 | $21.74 | 108,797 |
| 2020-09-01 | $20.78 | $21.36 | $20.73 | $21.26 | $21.26 | 135,312 |
| 2020-08-31 | $20.78 | $20.94 | $20.31 | $20.70 | $20.70 | 151,728 |
| 2020-08-28 | $20.68 | $21.08 | $20.58 | $20.75 | $20.75 | 172,362 |
| 2020-08-27 | $21.39 | $21.39 | $20.42 | $20.71 | $20.71 | 163,772 |
| 2020-08-26 | $21.32 | $21.32 | $20.94 | $21.22 | $21.22 | 115,954 |
| 2020-08-25 | $21.34 | $21.77 | $20.81 | $21.34 | $21.34 | 158,987 |
| 2020-08-24 | $21.55 | $21.98 | $21.17 | $21.36 | $21.36 | 152,635 |
| 2020-08-21 | $21.31 | $21.60 | $21.18 | $21.29 | $21.29 | 996,317 |
| 2020-08-20 | $21.22 | $21.50 | $21.15 | $21.42 | $21.42 | 155,683 |
| 2020-08-19 | $21.79 | $21.81 | $21.38 | $21.51 | $21.51 | 110,913 |
| 2020-08-18 | $21.93 | $22.01 | $21.41 | $21.78 | $21.78 | 135,243 |
| 2020-08-17 | $21.73 | $22.15 | $21.35 | $22.06 | $22.06 | 147,638 |
| 2020-08-14 | $21.53 | $21.91 | $21.11 | $21.61 | $21.61 | 212,498 |
| 2020-08-13 | $21.94 | $21.94 | $21.48 | $21.72 | $21.72 | 145,666 |
| 2020-08-12 | $22.50 | $22.53 | $21.93 | $22.01 | $22.01 | 184,347 |
| 2020-08-11 | $22.86 | $22.98 | $21.64 | $22.26 | $22.26 | 339,255 |
| 2020-08-10 | $22.75 | $23.76 | $22.45 | $23.49 | $23.49 | 229,031 |
| 2020-08-07 | $24.26 | $24.75 | $21.88 | $22.60 | $22.60 | 428,495 |
| 2020-08-06 | $25.51 | $26.42 | $25.51 | $26.18 | $26.18 | 208,220 |
| 2020-08-05 | $25.22 | $26.03 | $24.66 | $25.75 | $25.75 | 361,564 |
| 2020-08-04 | $25.20 | $25.29 | $24.58 | $24.99 | $24.99 | 110,029 |
| 2020-08-03 | $24.94 | $25.50 | $24.90 | $25.19 | $25.19 | 266,396 |
| 2020-07-31 | $24.12 | $24.62 | $23.71 | $24.58 | $24.58 | 240,752 |
| 2020-07-30 | $20.12 | $24.35 | $20.11 | $24.27 | $24.27 | 329,808 |
| 2020-07-29 | $19.70 | $19.77 | $19.39 | $19.61 | $19.61 | 96,295 |
| 2020-07-28 | $19.99 | $20.27 | $19.45 | $19.45 | $19.45 | 74,117 |
| 2020-07-27 | $19.58 | $20.32 | $19.50 | $20.27 | $20.27 | 91,855 |
| 2020-07-24 | $20.10 | $20.10 | $19.24 | $19.47 | $19.47 | 86,060 |
| 2020-07-23 | $19.94 | $20.53 | $19.69 | $20.30 | $20.30 | 102,617 |
| 2020-07-22 | $20.16 | $20.49 | $19.99 | $20.05 | $20.05 | 73,037 |
| 2020-07-21 | $20.03 | $20.33 | $19.75 | $20.20 | $20.20 | 183,036 |
| 2020-07-20 | $19.10 | $19.82 | $19.09 | $19.73 | $19.73 | 54,768 |
| 2020-07-17 | $18.94 | $19.17 | $18.75 | $19.14 | $19.14 | 71,600 |
| 2020-07-16 | $19.06 | $19.09 | $18.80 | $19.00 | $19.00 | 63,500 |
| 2020-07-15 | $19.99 | $20.00 | $19.20 | $19.27 | $19.27 | 169,800 |
| 2020-07-14 | $18.98 | $19.73 | $18.78 | $19.63 | $19.63 | 129,900 |
| 2020-07-13 | $19.50 | $20.10 | $19.12 | $19.13 | $19.13 | 97,000 |
| 2020-07-10 | $19.59 | $19.64 | $18.18 | $19.47 | $19.47 | 75,500 |
| 2020-07-09 | $19.67 | $19.97 | $19.24 | $19.58 | $19.58 | 88,500 |
| 2020-07-08 | $19.64 | $19.80 | $19.29 | $19.65 | $19.65 | 121,400 |
| 2020-07-07 | $19.58 | $19.87 | $19.33 | $19.43 | $19.43 | 166,500 |
| 2020-07-06 | $20.05 | $20.05 | $19.65 | $19.77 | $19.77 | 93,100 |
| 2020-07-02 | $19.56 | $19.88 | $19.44 | $19.71 | $19.71 | 107,700 |
| 2020-07-01 | $19.65 | $19.75 | $18.50 | $19.21 | $19.21 | 115,700 |
| 2020-06-30 | $19.12 | $19.64 | $19.02 | $19.56 | $19.56 | 261,100 |
| 2020-06-29 | $18.83 | $19.46 | $18.64 | $19.16 | $19.16 | 235,400 |
| 2020-06-26 | $18.37 | $18.86 | $18.16 | $18.67 | $18.67 | 771,048 |
| 2020-06-25 | $18.11 | $18.49 | $17.84 | $18.47 | $18.47 | 95,407 |
| 2020-06-24 | $18.49 | $18.76 | $18.07 | $18.18 | $18.18 | 126,566 |
| 2020-06-23 | $19.22 | $19.22 | $18.71 | $18.72 | $18.72 | 86,757 |
| 2020-06-22 | $18.77 | $19.02 | $18.49 | $18.96 | $18.96 | 126,047 |
| 2020-06-19 | $19.08 | $19.32 | $18.49 | $18.83 | $18.83 | 242,138 |
| 2020-06-18 | $19.00 | $19.34 | $18.61 | $18.89 | $18.89 | 198,173 |
| 2020-06-17 | $18.68 | $19.42 | $18.68 | $19.05 | $19.05 | 161,920 |
| 2020-06-16 | $18.09 | $18.63 | $17.98 | $18.48 | $18.48 | 162,992 |
| 2020-06-15 | $16.00 | $17.67 | $15.97 | $17.50 | $17.50 | 185,384 |
| 2020-06-12 | $17.12 | $17.37 | $16.35 | $16.70 | $16.70 | 180,709 |
| 2020-06-11 | $16.42 | $16.92 | $16.15 | $16.23 | $16.23 | 162,786 |
| 2020-06-10 | $17.64 | $17.64 | $16.99 | $17.04 | $17.04 | 123,554 |
| 2020-06-09 | $17.39 | $17.83 | $17.25 | $17.57 | $17.57 | 125,766 |
| 2020-06-08 | $17.95 | $17.95 | $17.40 | $17.57 | $17.57 | 116,490 |
| 2020-06-05 | $17.75 | $18.10 | $17.61 | $17.73 | $17.73 | 185,482 |
| 2020-06-04 | $16.88 | $17.84 | $16.80 | $17.38 | $17.38 | 204,701 |
| 2020-06-03 | $16.65 | $17.17 | $16.62 | $17.03 | $17.03 | 200,125 |
| 2020-06-02 | $16.69 | $16.73 | $16.07 | $16.60 | $16.60 | 189,354 |
| 2020-06-01 | $17.03 | $17.33 | $16.54 | $16.67 | $16.67 | 141,942 |
| 2020-05-29 | $16.75 | $17.13 | $16.46 | $17.06 | $17.06 | 130,135 |
| 2020-05-28 | $17.54 | $17.68 | $16.80 | $16.88 | $16.88 | 119,215 |
| 2020-05-27 | $17.17 | $17.50 | $16.40 | $17.44 | $17.44 | 116,992 |
| 2020-05-26 | $17.29 | $17.34 | $16.78 | $16.90 | $16.90 | 125,369 |
| 2020-05-22 | $16.81 | $16.81 | $16.32 | $16.69 | $16.69 | 101,440 |
| 2020-05-21 | $17.45 | $17.51 | $16.67 | $16.75 | $16.75 | 190,408 |
| 2020-05-20 | $16.90 | $17.91 | $16.90 | $17.49 | $17.49 | 203,464 |
| 2020-05-19 | $16.89 | $17.80 | $16.69 | $17.01 | $17.01 | 265,295 |
| 2020-05-18 | $16.19 | $17.00 | $16.19 | $16.98 | $16.98 | 284,135 |
| 2020-05-15 | $15.61 | $15.99 | $15.39 | $15.64 | $15.64 | 958,411 |
| 2020-05-14 | $15.00 | $15.68 | $14.73 | $15.67 | $15.67 | 180,822 |
| 2020-05-13 | $15.71 | $15.90 | $15.18 | $15.39 | $15.39 | 139,516 |
| 2020-05-12 | $16.94 | $17.17 | $15.89 | $15.89 | $15.89 | 178,595 |
| 2020-05-11 | $16.45 | $17.11 | $16.45 | $16.85 | $16.85 | 299,088 |
| 2020-05-08 | $15.34 | $16.85 | $15.00 | $16.79 | $16.79 | 355,293 |
| 2020-05-07 | $15.40 | $15.58 | $15.23 | $15.33 | $15.33 | 117,176 |
| 2020-05-06 | $14.99 | $15.56 | $14.99 | $15.41 | $15.41 | 106,318 |
| 2020-05-05 | $15.37 | $15.57 | $14.82 | $14.88 | $14.88 | 134,783 |
| 2020-05-04 | $14.63 | $15.26 | $14.53 | $15.10 | $15.10 | 95,851 |
| 2020-05-01 | $15.61 | $15.61 | $14.57 | $14.67 | $14.67 | 140,748 |
| 2020-04-30 | $16.91 | $16.91 | $15.96 | $15.97 | $15.97 | 124,163 |
| 2020-04-29 | $16.71 | $17.52 | $15.83 | $17.22 | $17.22 | 205,484 |
| 2020-04-28 | $16.77 | $16.81 | $16.15 | $16.38 | $16.38 | 168,051 |
| 2020-04-27 | $16.28 | $16.58 | $16.24 | $16.33 | $16.33 | 158,808 |
| 2020-04-24 | $16.30 | $16.48 | $15.84 | $16.15 | $16.15 | 113,759 |
| 2020-04-23 | $16.24 | $16.56 | $16.03 | $16.33 | $16.33 | 132,234 |
| 2020-04-22 | $15.62 | $16.54 | $15.61 | $16.29 | $16.29 | 198,014 |
| 2020-04-21 | $14.88 | $15.44 | $14.84 | $15.28 | $15.28 | 168,371 |
| 2020-04-20 | $14.67 | $15.44 | $14.46 | $15.36 | $15.36 | 160,133 |
| 2020-04-17 | $14.78 | $15.21 | $14.56 | $15.14 | $15.14 | 110,767 |
| 2020-04-16 | $13.99 | $14.49 | $13.99 | $14.41 | $14.41 | 130,640 |
| 2020-04-15 | $13.57 | $14.14 | $13.46 | $14.01 | $14.01 | 128,658 |
| 2020-04-14 | $14.08 | $14.32 | $13.66 | $14.10 | $14.10 | 101,785 |
| 2020-04-13 | $13.69 | $13.87 | $13.50 | $13.75 | $13.75 | 68,827 |
| 2020-04-09 | $13.54 | $13.88 | $13.24 | $13.82 | $13.82 | 124,430 |
| 2020-04-08 | $13.00 | $13.35 | $12.90 | $13.29 | $13.29 | 124,674 |
| 2020-04-07 | $13.11 | $13.38 | $12.75 | $12.91 | $12.91 | 165,915 |
| 2020-04-06 | $12.22 | $12.88 | $11.96 | $12.78 | $12.78 | 170,542 |
| 2020-04-03 | $11.54 | $11.80 | $11.30 | $11.69 | $11.69 | 130,809 |
| 2020-04-02 | $11.21 | $11.58 | $11.10 | $11.58 | $11.58 | 143,975 |
| 2020-04-01 | $11.30 | $11.59 | $11.05 | $11.36 | $11.36 | 198,362 |
| 2020-03-31 | $11.68 | $12.06 | $11.22 | $11.72 | $11.72 | 278,746 |
| 2020-03-30 | $11.36 | $11.93 | $11.00 | $11.70 | $11.70 | 123,091 |
| 2020-03-27 | $11.44 | $11.70 | $10.88 | $11.18 | $11.18 | 128,132 |
| 2020-03-26 | $11.00 | $11.94 | $10.98 | $11.89 | $11.89 | 152,574 |
| 2020-03-25 | $10.31 | $11.20 | $9.85 | $10.93 | $10.93 | 170,919 |
| 2020-03-24 | $9.59 | $10.44 | $9.48 | $10.37 | $10.37 | 165,798 |
| 2020-03-23 | $9.46 | $9.59 | $8.78 | $9.21 | $9.21 | 193,812 |
| 2020-03-20 | $9.61 | $10.17 | $9.11 | $9.16 | $9.16 | 275,603 |
| 2020-03-19 | $8.87 | $9.73 | $8.61 | $9.60 | $9.60 | 284,279 |
| 2020-03-18 | $9.76 | $10.23 | $8.68 | $8.84 | $8.84 | 198,203 |
| 2020-03-17 | $9.49 | $10.51 | $8.93 | $10.36 | $10.36 | 265,343 |
| 2020-03-16 | $9.32 | $9.78 | $9.21 | $9.32 | $9.32 | 235,227 |
| 2020-03-13 | $11.05 | $11.21 | $10.02 | $10.52 | $10.52 | 320,693 |
| 2020-03-12 | $11.52 | $11.86 | $10.59 | $10.59 | $10.59 | 150,871 |
| 2020-03-11 | $12.59 | $12.69 | $11.95 | $12.17 | $12.17 | 132,572 |
| 2020-03-10 | $13.20 | $13.25 | $12.49 | $12.93 | $12.93 | 110,580 |
| 2020-03-09 | $13.03 | $13.32 | $12.83 | $12.88 | $12.88 | 162,645 |
| 2020-03-06 | $13.50 | $14.09 | $13.34 | $13.76 | $13.76 | 370,041 |
| 2020-03-05 | $14.28 | $14.35 | $13.75 | $13.91 | $13.91 | 203,431 |
| 2020-03-04 | $14.35 | $14.59 | $14.15 | $14.59 | $14.59 | 119,602 |
| 2020-03-03 | $14.58 | $15.33 | $14.15 | $14.22 | $14.22 | 166,733 |
| 2020-03-02 | $14.72 | $14.78 | $14.27 | $14.60 | $14.60 | 101,584 |
| 2020-02-28 | $14.21 | $14.69 | $14.10 | $14.64 | $14.64 | 208,952 |
| 2020-02-27 | $14.41 | $14.74 | $14.10 | $14.53 | $14.53 | 132,886 |
| 2020-02-26 | $14.87 | $15.06 | $14.62 | $14.70 | $14.70 | 93,829 |
| 2020-02-25 | $14.99 | $15.06 | $14.75 | $14.81 | $14.81 | 181,459 |
| 2020-02-24 | $15.01 | $15.37 | $14.91 | $15.07 | $15.07 | 122,068 |
| 2020-02-21 | $16.04 | $16.04 | $15.62 | $15.70 | $15.70 | 141,716 |
| 2020-02-20 | $16.00 | $16.17 | $15.54 | $16.13 | $16.13 | 240,175 |
| 2020-02-19 | $16.34 | $16.70 | $16.03 | $16.06 | $16.06 | 184,538 |
| 2020-02-18 | $16.57 | $16.58 | $16.12 | $16.35 | $16.35 | 127,995 |
| 2020-02-14 | $16.63 | $18.41 | $14.51 | $16.84 | $16.84 | 182,287 |
| 2020-02-13 | $17.35 | $17.88 | $17.35 | $17.65 | $17.65 | 132,256 |
| 2020-02-12 | $16.98 | $17.64 | $16.98 | $17.49 | $17.49 | 84,953 |
| 2020-02-11 | $16.69 | $16.89 | $16.46 | $16.83 | $16.83 | 67,833 |
| 2020-02-10 | $16.47 | $16.63 | $16.47 | $16.57 | $16.57 | 59,308 |
| 2020-02-07 | $16.58 | $16.64 | $16.37 | $16.51 | $16.51 | 76,833 |
| 2020-02-06 | $16.59 | $16.73 | $16.48 | $16.70 | $16.70 | 55,808 |
| 2020-02-05 | $16.66 | $16.66 | $16.23 | $16.51 | $16.51 | 58,174 |
| 2020-02-04 | $16.58 | $16.82 | $16.41 | $16.46 | $16.46 | 73,644 |
| 2020-02-03 | $15.87 | $16.33 | $15.87 | $16.32 | $16.32 | 112,709 |
| 2020-01-31 | $16.12 | $16.12 | $15.72 | $15.76 | $15.76 | 108,714 |
| 2020-01-30 | $16.34 | $16.53 | $16.01 | $16.18 | $16.18 | 70,285 |
| 2020-01-29 | $16.76 | $16.82 | $16.49 | $16.52 | $16.52 | 43,011 |
| 2020-01-28 | $16.70 | $16.78 | $16.50 | $16.70 | $16.70 | 47,870 |
| 2020-01-27 | $16.63 | $16.86 | $16.51 | $16.54 | $16.54 | 97,817 |
| 2020-01-24 | $17.30 | $17.30 | $16.83 | $16.97 | $16.97 | 96,595 |
| 2020-01-23 | $17.23 | $17.31 | $17.00 | $17.16 | $17.16 | 110,602 |
| 2020-01-22 | $17.46 | $17.56 | $17.14 | $17.19 | $17.19 | 82,716 |
| 2020-01-21 | $17.30 | $17.53 | $17.18 | $17.30 | $17.30 | 103,145 |
| 2020-01-17 | $17.63 | $17.63 | $17.28 | $17.31 | $17.31 | 71,869 |
| 2020-01-16 | $17.16 | $17.71 | $17.16 | $17.48 | $17.48 | 78,406 |
| 2020-01-15 | $17.15 | $17.28 | $16.79 | $16.98 | $16.98 | 162,915 |
| 2020-01-14 | $17.29 | $17.41 | $16.87 | $17.19 | $17.19 | 88,561 |
| 2020-01-13 | $17.01 | $17.35 | $16.96 | $17.33 | $17.33 | 119,188 |
| 2020-01-10 | $17.17 | $17.17 | $16.79 | $16.89 | $16.89 | 88,821 |
| 2020-01-09 | $17.35 | $17.70 | $17.11 | $17.15 | $17.15 | 110,348 |
| 2020-01-08 | $16.98 | $17.28 | $16.97 | $17.20 | $17.20 | 161,271 |
| 2020-01-07 | $16.82 | $16.94 | $16.59 | $16.92 | $16.92 | 66,155 |
| 2020-01-06 | $16.82 | $17.07 | $16.62 | $16.80 | $16.80 | 132,792 |
| 2020-01-03 | $16.85 | $17.13 | $16.58 | $16.98 | $16.98 | 181,966 |
| 2020-01-02 | $17.10 | $17.19 | $16.58 | $17.03 | $17.03 | 126,024 |
| 2019-12-31 | $16.87 | $17.05 | $16.56 | $16.89 | $16.89 | 309,562 |
| 2019-12-30 | $16.60 | $16.95 | $16.16 | $16.92 | $16.92 | 111,124 |
| 2019-12-27 | $16.66 | $16.76 | $16.38 | $16.50 | $16.50 | 98,540 |
| 2019-12-26 | $16.25 | $16.74 | $16.21 | $16.69 | $16.69 | 70,806 |
| 2019-12-24 | $16.08 | $16.28 | $15.89 | $16.23 | $16.23 | 41,721 |
| 2019-12-23 | $16.22 | $16.34 | $16.09 | $16.12 | $16.12 | 49,646 |
| 2019-12-20 | $16.26 | $16.29 | $15.90 | $16.27 | $16.27 | 718,900 |
| 2019-12-19 | $16.09 | $16.22 | $15.84 | $16.22 | $16.22 | 78,718 |
| 2019-12-18 | $16.18 | $16.30 | $15.88 | $16.12 | $16.12 | 97,905 |
| 2019-12-17 | $16.16 | $16.20 | $15.86 | $16.14 | $16.14 | 86,291 |
| 2019-12-16 | $16.84 | $16.90 | $15.97 | $16.07 | $16.07 | 139,102 |
| 2019-12-13 | $16.80 | $17.22 | $16.61 | $16.69 | $16.69 | 167,469 |
| 2019-12-12 | $16.02 | $16.78 | $16.02 | $16.73 | $16.73 | 174,772 |
| 2019-12-11 | $15.89 | $16.06 | $15.76 | $16.00 | $16.00 | 126,141 |
| 2019-12-10 | $15.51 | $15.98 | $15.40 | $15.78 | $15.78 | 90,606 |
| 2019-12-09 | $15.48 | $15.60 | $15.42 | $15.53 | $15.53 | 80,599 |
| 2019-12-06 | $15.48 | $15.79 | $15.48 | $15.53 | $15.53 | 119,492 |
| 2019-12-05 | $15.32 | $15.54 | $15.32 | $15.39 | $15.39 | 90,864 |
| 2019-12-04 | $15.34 | $15.44 | $15.23 | $15.26 | $15.26 | 93,650 |
| 2019-12-03 | $15.14 | $15.27 | $15.05 | $15.24 | $15.24 | 96,806 |
| 2019-12-02 | $15.85 | $15.85 | $15.30 | $15.34 | $15.34 | 95,614 |
| 2019-11-29 | $15.86 | $16.01 | $15.77 | $15.84 | $15.84 | 52,357 |
| 2019-11-27 | $15.85 | $16.03 | $15.63 | $15.97 | $15.97 | 85,144 |
| 2019-11-26 | $15.74 | $15.81 | $15.53 | $15.77 | $15.77 | 136,762 |
| 2019-11-25 | $15.24 | $15.73 | $15.24 | $15.69 | $15.69 | 91,099 |
| 2019-11-22 | $15.34 | $15.34 | $15.13 | $15.20 | $15.20 | 66,501 |
| 2019-11-21 | $15.45 | $15.45 | $15.14 | $15.28 | $15.28 | 99,050 |
| 2019-11-20 | $15.65 | $15.72 | $15.30 | $15.45 | $15.45 | 106,123 |
| 2019-11-19 | $15.60 | $15.83 | $15.46 | $15.75 | $15.75 | 77,919 |
| 2019-11-18 | $15.71 | $15.71 | $15.47 | $15.52 | $15.52 | 73,345 |
| 2019-11-15 | $15.86 | $16.00 | $15.72 | $15.77 | $15.77 | 89,428 |
| 2019-11-14 | $15.90 | $15.97 | $15.72 | $15.74 | $15.74 | 67,819 |
| 2019-11-13 | $15.78 | $16.03 | $15.61 | $15.87 | $15.87 | 105,913 |
| 2019-11-12 | $15.99 | $16.30 | $15.83 | $15.90 | $15.90 | 74,987 |
| 2019-11-11 | $16.06 | $16.06 | $15.84 | $15.93 | $15.93 | 90,087 |
| 2019-11-08 | $15.91 | $16.17 | $15.82 | $16.15 | $16.15 | 124,770 |
| 2019-11-07 | $15.92 | $16.00 | $15.73 | $15.86 | $15.86 | 128,391 |
| 2019-11-06 | $15.77 | $15.87 | $15.70 | $15.77 | $15.77 | 138,108 |
| 2019-11-05 | $16.07 | $16.12 | $15.58 | $15.79 | $15.79 | 226,677 |
| 2019-11-04 | $16.49 | $16.52 | $15.87 | $16.17 | $16.17 | 155,187 |
| 2019-11-01 | $15.40 | $17.42 | $14.52 | $16.50 | $16.50 | 210,068 |
| 2019-10-31 | $16.19 | $16.30 | $15.81 | $16.16 | $16.16 | 121,414 |
| 2019-10-30 | $16.42 | $16.57 | $16.33 | $16.48 | $16.48 | 94,389 |
| 2019-10-29 | $16.40 | $16.50 | $16.12 | $16.46 | $16.46 | 134,901 |
| 2019-10-28 | $16.14 | $16.46 | $16.11 | $16.37 | $16.37 | 214,440 |
| 2019-10-25 | $16.07 | $16.14 | $15.90 | $16.08 | $16.08 | 153,892 |
| 2019-10-24 | $15.69 | $16.18 | $15.64 | $16.07 | $16.07 | 215,384 |
| 2019-10-23 | $15.43 | $15.79 | $15.37 | $15.63 | $15.63 | 168,960 |
| 2019-10-22 | $14.84 | $15.56 | $14.84 | $15.43 | $15.43 | 235,892 |
| 2019-10-21 | $14.43 | $14.78 | $14.26 | $14.77 | $14.77 | 201,009 |
| 2019-10-18 | $13.76 | $14.25 | $13.76 | $14.20 | $14.20 | 257,466 |
| 2019-10-17 | $13.83 | $14.29 | $13.69 | $13.73 | $13.73 | 376,493 |
| 2019-10-16 | $14.08 | $14.36 | $13.51 | $13.58 | $13.58 | 530,519 |
| 2019-10-15 | $12.96 | $13.46 | $12.89 | $13.21 | $13.21 | 165,879 |
| 2019-10-14 | $13.04 | $13.10 | $12.73 | $12.99 | $12.99 | 163,928 |
| 2019-10-11 | $13.27 | $13.34 | $13.11 | $13.12 | $13.12 | 105,610 |
| 2019-10-10 | $12.98 | $13.25 | $12.94 | $13.01 | $13.01 | 75,088 |
| 2019-10-09 | $13.00 | $13.07 | $12.78 | $12.95 | $12.95 | 51,640 |
| 2019-10-08 | $13.06 | $13.18 | $12.53 | $12.82 | $12.82 | 96,117 |
| 2019-10-07 | $13.13 | $13.29 | $13.09 | $13.23 | $13.23 | 64,710 |
| 2019-10-04 | $12.99 | $13.16 | $12.95 | $13.14 | $13.14 | 57,543 |
| 2019-10-03 | $12.89 | $13.01 | $12.66 | $12.96 | $12.96 | 66,064 |
| 2019-10-02 | $12.75 | $12.93 | $12.66 | $12.90 | $12.90 | 82,446 |
| 2019-10-01 | $13.13 | $13.25 | $12.80 | $12.85 | $12.85 | 54,179 |
| 2019-09-30 | $13.16 | $13.19 | $12.98 | $13.07 | $13.07 | 82,044 |
| 2019-09-27 | $13.50 | $13.62 | $13.07 | $13.14 | $13.14 | 74,749 |
| 2019-09-26 | $13.50 | $13.61 | $13.28 | $13.49 | $13.49 | 121,157 |
| 2019-09-25 | $13.18 | $13.64 | $13.13 | $13.54 | $13.54 | 98,591 |
| 2019-09-24 | $13.23 | $13.40 | $13.15 | $13.19 | $13.19 | 93,384 |
| 2019-09-23 | $13.04 | $13.28 | $12.95 | $13.22 | $13.22 | 70,832 |
| 2019-09-20 | $13.22 | $13.27 | $12.99 | $13.04 | $13.04 | 217,712 |
| 2019-09-19 | $13.36 | $13.47 | $13.21 | $13.23 | $13.23 | 66,079 |
| 2019-09-18 | $13.47 | $13.57 | $13.23 | $13.30 | $13.30 | 70,852 |
| 2019-09-17 | $13.46 | $13.51 | $13.34 | $13.49 | $13.49 | 87,587 |
| 2019-09-16 | $13.52 | $13.62 | $13.38 | $13.55 | $13.55 | 84,466 |
| 2019-09-13 | $13.33 | $13.66 | $13.33 | $13.53 | $13.53 | 109,647 |
| 2019-09-12 | $13.09 | $13.50 | $12.89 | $13.45 | $13.45 | 146,442 |
| 2019-09-11 | $12.71 | $13.13 | $12.65 | $13.06 | $13.06 | 111,666 |
| 2019-09-10 | $12.60 | $12.65 | $12.31 | $12.63 | $12.63 | 113,965 |
| 2019-09-09 | $12.34 | $12.71 | $12.24 | $12.62 | $12.62 | 137,671 |
| 2019-09-06 | $12.14 | $12.44 | $12.09 | $12.33 | $12.33 | 67,253 |
| 2019-09-05 | $11.99 | $12.42 | $11.94 | $12.12 | $12.12 | 117,462 |
| 2019-09-04 | $11.86 | $12.08 | $11.85 | $11.88 | $11.88 | 73,419 |
| 2019-09-03 | $11.63 | $11.80 | $11.56 | $11.72 | $11.72 | 77,842 |
| 2019-08-30 | $11.61 | $11.75 | $11.61 | $11.71 | $11.71 | 67,920 |
| 2019-08-29 | $11.42 | $11.66 | $11.42 | $11.54 | $11.54 | 74,890 |
| 2019-08-28 | $11.22 | $11.44 | $11.16 | $11.24 | $11.24 | 47,855 |
| 2019-08-27 | $11.54 | $11.56 | $11.16 | $11.26 | $11.26 | 77,030 |
| 2019-08-26 | $11.58 | $11.64 | $11.42 | $11.49 | $11.49 | 70,878 |
| 2019-08-23 | $11.57 | $11.82 | $11.38 | $11.43 | $11.43 | 112,815 |
| 2019-08-22 | $11.51 | $11.72 | $11.42 | $11.68 | $11.68 | 112,073 |
| 2019-08-21 | $11.50 | $11.64 | $11.43 | $11.51 | $11.51 | 48,227 |
| 2019-08-20 | $11.46 | $11.52 | $11.38 | $11.44 | $11.44 | 60,459 |
| 2019-08-19 | $11.58 | $11.74 | $11.48 | $11.49 | $11.49 | 72,707 |
| 2019-08-16 | $11.34 | $11.56 | $11.34 | $11.50 | $11.50 | 49,079 |
| 2019-08-15 | $11.47 | $11.47 | $11.19 | $11.31 | $11.31 | 77,781 |
| 2019-08-14 | $11.43 | $11.54 | $11.27 | $11.42 | $11.42 | 121,597 |
| 2019-08-13 | $11.61 | $11.78 | $11.50 | $11.62 | $11.62 | 64,710 |
| 2019-08-12 | $11.68 | $11.76 | $11.60 | $11.62 | $11.62 | 111,060 |
| 2019-08-09 | $12.03 | $12.03 | $11.68 | $11.81 | $11.81 | 86,496 |
| 2019-08-08 | $12.13 | $12.31 | $11.97 | $12.01 | $12.01 | 94,958 |
| 2019-08-07 | $11.87 | $12.15 | $11.71 | $12.12 | $12.12 | 94,045 |
| 2019-08-06 | $12.00 | $12.11 | $11.90 | $12.01 | $12.01 | 131,790 |
| 2019-08-05 | $12.36 | $12.37 | $11.81 | $12.00 | $12.00 | 164,166 |
| 2019-08-02 | $13.01 | $13.44 | $12.53 | $12.75 | $12.75 | 158,174 |
| 2019-08-01 | $13.34 | $13.84 | $13.14 | $13.41 | $13.41 | 138,874 |
| 2019-07-31 | $13.47 | $13.66 | $13.29 | $13.35 | $13.35 | 146,609 |
| 2019-07-30 | $13.20 | $13.55 | $13.20 | $13.47 | $13.47 | 134,803 |
| 2019-07-29 | $13.50 | $13.61 | $13.28 | $13.33 | $13.33 | 87,040 |
| 2019-07-26 | $13.47 | $13.68 | $13.41 | $13.46 | $13.46 | 96,416 |
| 2019-07-25 | $13.68 | $13.70 | $13.42 | $13.44 | $13.44 | 49,188 |
| 2019-07-24 | $13.11 | $13.74 | $13.11 | $13.70 | $13.70 | 121,954 |
| 2019-07-23 | $13.07 | $13.18 | $13.01 | $13.16 | $13.16 | 62,639 |
| 2019-07-22 | $12.84 | $13.10 | $12.84 | $13.06 | $13.06 | 66,742 |
| 2019-07-19 | $12.91 | $13.01 | $12.82 | $12.84 | $12.84 | 108,412 |
| 2019-07-18 | $12.81 | $13.08 | $12.81 | $12.95 | $12.95 | 61,659 |
| 2019-07-17 | $12.73 | $12.92 | $12.63 | $12.81 | $12.81 | 71,483 |
| 2019-07-16 | $12.74 | $12.87 | $12.61 | $12.74 | $12.74 | 62,924 |
| 2019-07-15 | $12.70 | $12.76 | $12.54 | $12.70 | $12.70 | 56,292 |
| 2019-07-12 | $12.60 | $12.80 | $12.57 | $12.68 | $12.68 | 78,111 |
| 2019-07-11 | $13.01 | $13.01 | $12.57 | $12.61 | $12.61 | 68,192 |
| 2019-07-10 | $13.16 | $13.37 | $12.98 | $12.99 | $12.99 | 85,836 |
| 2019-07-09 | $13.04 | $13.21 | $13.01 | $13.18 | $13.18 | 88,067 |
| 2019-07-08 | $13.37 | $13.39 | $13.12 | $13.14 | $13.14 | 59,168 |
| 2019-07-05 | $13.45 | $13.54 | $13.34 | $13.45 | $13.45 | 40,973 |
| 2019-07-03 | $13.55 | $13.59 | $13.45 | $13.54 | $13.54 | 87,725 |
| 2019-07-02 | $13.52 | $13.56 | $13.36 | $13.55 | $13.55 | 77,524 |
| 2019-07-01 | $13.34 | $13.59 | $13.34 | $13.57 | $13.57 | 134,069 |
| 2019-06-28 | $13.09 | $13.30 | $13.00 | $13.12 | $13.12 | 338,460 |
| 2019-06-27 | $12.67 | $13.02 | $12.66 | $13.02 | $13.02 | 138,140 |
| 2019-06-26 | $12.69 | $12.74 | $12.54 | $12.62 | $12.62 | 64,010 |
| 2019-06-25 | $12.56 | $12.69 | $12.48 | $12.56 | $12.56 | 93,085 |
| 2019-06-24 | $12.69 | $12.77 | $12.52 | $12.56 | $12.56 | 101,355 |
| 2019-06-21 | $12.94 | $12.97 | $12.72 | $12.75 | $12.75 | 172,876 |
| 2019-06-20 | $13.01 | $13.03 | $12.88 | $13.03 | $13.03 | 59,018 |
| 2019-06-19 | $12.74 | $12.85 | $12.66 | $12.84 | $12.84 | 84,907 |
| 2019-06-18 | $12.67 | $12.86 | $12.66 | $12.75 | $12.75 | 112,715 |
| 2019-06-17 | $12.63 | $12.69 | $12.51 | $12.58 | $12.58 | 84,466 |
| 2019-06-14 | $12.82 | $12.86 | $12.62 | $12.62 | $12.62 | 98,207 |
| 2019-06-13 | $12.97 | $13.00 | $12.86 | $12.92 | $12.92 | 69,889 |
| 2019-06-12 | $12.90 | $12.90 | $12.76 | $12.89 | $12.89 | 67,530 |
| 2019-06-11 | $12.98 | $13.01 | $12.87 | $12.94 | $12.94 | 134,796 |
| 2019-06-10 | $12.83 | $13.06 | $12.46 | $12.90 | $12.90 | 86,928 |
| 2019-06-07 | $12.62 | $13.02 | $12.58 | $12.88 | $12.88 | 131,302 |
| 2019-06-06 | $12.10 | $12.73 | $12.08 | $12.58 | $12.58 | 146,998 |
| 2019-06-05 | $12.26 | $12.37 | $12.12 | $12.14 | $12.14 | 183,042 |
| 2019-06-04 | $12.07 | $12.33 | $12.00 | $12.21 | $12.21 | 148,960 |
| 2019-06-03 | $12.12 | $12.16 | $11.77 | $11.94 | $11.94 | 181,534 |
| 2019-05-31 | $12.00 | $12.27 | $12.00 | $12.15 | $12.15 | 368,051 |
| 2019-05-30 | $12.21 | $12.24 | $12.02 | $12.22 | $12.22 | 221,074 |
| 2019-05-29 | $12.02 | $12.16 | $11.89 | $12.10 | $12.10 | 74,006 |
| 2019-05-28 | $12.18 | $12.19 | $12.01 | $12.08 | $12.08 | 120,995 |
| 2019-05-24 | $12.06 | $12.22 | $12.05 | $12.07 | $12.07 | 85,690 |
| 2019-05-23 | $12.15 | $12.15 | $11.86 | $11.95 | $11.95 | 150,313 |
| 2019-05-22 | $12.30 | $12.31 | $11.93 | $12.28 | $12.28 | 91,531 |
| 2019-05-21 | $12.37 | $12.42 | $12.22 | $12.39 | $12.39 | 94,721 |
| 2019-05-20 | $11.97 | $12.32 | $11.97 | $12.22 | $12.22 | 126,619 |
| 2019-05-17 | $12.53 | $12.63 | $12.10 | $12.16 | $12.16 | 201,117 |
| 2019-05-16 | $12.55 | $12.77 | $12.55 | $12.65 | $12.65 | 250,591 |
| 2019-05-15 | $12.55 | $12.72 | $12.53 | $12.59 | $12.59 | 113,253 |
| 2019-05-14 | $12.78 | $12.83 | $12.61 | $12.69 | $12.69 | 180,621 |
| 2019-05-13 | $12.37 | $12.79 | $12.37 | $12.69 | $12.69 | 315,414 |
| 2019-05-10 | $12.80 | $12.87 | $12.45 | $12.80 | $12.80 | 259,966 |
| 2019-05-09 | $13.25 | $13.25 | $12.74 | $12.82 | $12.82 | 130,698 |
| 2019-05-08 | $13.17 | $13.33 | $13.08 | $13.25 | $13.25 | 302,480 |
| 2019-05-07 | $13.70 | $13.73 | $13.27 | $13.29 | $13.29 | 246,582 |
| 2019-05-06 | $13.29 | $13.96 | $13.29 | $13.79 | $13.79 | 212,969 |
| 2019-05-03 | $13.79 | $13.85 | $13.61 | $13.71 | $13.71 | 506,530 |
| 2019-05-02 | $13.99 | $14.00 | $13.16 | $13.73 | $13.73 | 661,026 |
| 2019-05-01 | $13.13 | $13.17 | $12.93 | $13.09 | $13.09 | 406,732 |
| 2019-04-30 | $13.02 | $13.13 | $12.93 | $12.98 | $12.98 | 176,264 |
| 2019-04-29 | $13.16 | $13.17 | $12.84 | $13.02 | $13.02 | 132,466 |
| 2019-04-26 | $13.08 | $13.27 | $12.78 | $13.15 | $13.15 | 172,582 |
| 2019-04-25 | $13.38 | $13.50 | $13.03 | $13.14 | $13.14 | 82,615 |
| 2019-04-24 | $13.18 | $13.52 | $13.15 | $13.34 | $13.34 | 202,393 |
| 2019-04-23 | $13.01 | $13.30 | $12.95 | $13.17 | $13.17 | 211,046 |
| 2019-04-22 | $13.17 | $13.25 | $12.94 | $13.01 | $13.01 | 93,030 |
| 2019-04-18 | $13.53 | $13.53 | $13.03 | $13.20 | $13.20 | 248,901 |
| 2019-04-17 | $13.59 | $13.71 | $13.47 | $13.50 | $13.50 | 103,423 |
| 2019-04-16 | $13.22 | $13.58 | $13.18 | $13.53 | $13.53 | 71,351 |
| 2019-04-15 | $13.13 | $13.21 | $12.89 | $13.18 | $13.18 | 70,511 |
| 2019-04-12 | $13.25 | $13.36 | $13.04 | $13.07 | $13.07 | 69,768 |
| 2019-04-11 | $13.35 | $13.42 | $13.12 | $13.18 | $13.18 | 40,756 |
| 2019-04-10 | $13.10 | $13.39 | $13.09 | $13.35 | $13.35 | 89,289 |
| 2019-04-09 | $13.15 | $13.25 | $12.99 | $13.06 | $13.06 | 67,211 |
| 2019-04-08 | $13.18 | $13.22 | $12.93 | $13.21 | $13.21 | 111,720 |
| 2019-04-05 | $13.03 | $13.23 | $13.02 | $13.19 | $13.19 | 62,154 |
| 2019-04-04 | $13.00 | $13.08 | $12.88 | $12.94 | $12.94 | 40,404 |
| 2019-04-03 | $12.90 | $13.07 | $12.70 | $13.00 | $13.00 | 50,949 |
| 2019-04-02 | $12.50 | $12.84 | $12.14 | $12.79 | $12.79 | 122,346 |
| 2019-04-01 | $12.35 | $12.59 | $12.23 | $12.46 | $12.46 | 77,919 |
| 2019-03-29 | $12.30 | $12.40 | $12.13 | $12.35 | $12.35 | 72,671 |
| 2019-03-28 | $11.95 | $12.27 | $11.88 | $12.21 | $12.21 | 67,275 |
| 2019-03-27 | $12.15 | $12.32 | $11.80 | $11.95 | $11.95 | 95,749 |
| 2019-03-26 | $12.46 | $12.48 | $12.13 | $12.17 | $12.17 | 94,567 |
| 2019-03-25 | $12.22 | $12.47 | $12.05 | $12.36 | $12.36 | 119,398 |
| 2019-03-22 | $13.04 | $13.13 | $12.23 | $12.24 | $12.24 | 85,975 |
| 2019-03-21 | $12.93 | $13.36 | $12.93 | $13.12 | $13.12 | 77,319 |
| 2019-03-20 | $12.80 | $13.13 | $12.57 | $12.96 | $12.96 | 67,047 |
| 2019-03-19 | $12.89 | $12.92 | $12.73 | $12.75 | $12.75 | 51,407 |
| 2019-03-18 | $13.31 | $13.37 | $12.76 | $12.87 | $12.87 | 131,695 |
| 2019-03-15 | $13.10 | $13.53 | $13.10 | $13.33 | $13.33 | 431,490 |
| 2019-03-14 | $12.57 | $13.10 | $12.57 | $13.07 | $13.07 | 258,131 |
| 2019-03-13 | $12.37 | $12.83 | $12.21 | $12.63 | $12.63 | 162,603 |
| 2019-03-12 | $12.12 | $12.40 | $12.05 | $12.28 | $12.28 | 115,979 |
| 2019-03-11 | $11.88 | $12.17 | $11.71 | $12.10 | $12.10 | 105,356 |
| 2019-03-08 | $11.58 | $11.92 | $11.58 | $11.82 | $11.82 | 90,600 |
| 2019-03-07 | $11.61 | $11.88 | $11.51 | $11.64 | $11.64 | 147,501 |
| 2019-03-06 | $12.31 | $12.32 | $11.55 | $11.57 | $11.57 | 202,917 |
| 2019-03-05 | $12.26 | $12.48 | $12.19 | $12.31 | $12.31 | 134,752 |
| 2019-03-04 | $12.62 | $12.80 | $12.19 | $12.27 | $12.27 | 127,382 |
| 2019-03-01 | $11.98 | $12.67 | $11.93 | $12.58 | $12.58 | 216,249 |
| 2019-02-28 | $11.94 | $12.00 | $11.75 | $11.91 | $11.91 | 91,029 |
| 2019-02-27 | $12.35 | $12.35 | $11.92 | $11.98 | $11.98 | 73,802 |
| 2019-02-26 | $12.30 | $12.48 | $12.11 | $12.39 | $12.39 | 114,533 |
| 2019-02-25 | $12.35 | $12.42 | $12.23 | $12.30 | $12.30 | 98,916 |
| 2019-02-22 | $12.37 | $12.37 | $12.02 | $12.22 | $12.22 | 128,364 |
| 2019-02-21 | $12.40 | $12.44 | $12.11 | $12.31 | $12.31 | 116,353 |
| 2019-02-20 | $12.12 | $12.65 | $12.05 | $12.42 | $12.42 | 248,779 |
| 2019-02-19 | $11.97 | $12.42 | $11.75 | $12.18 | $12.18 | 279,352 |
| 2019-02-15 | $10.87 | $12.13 | $10.87 | $12.00 | $12.00 | 568,272 |
| 2019-02-14 | $10.50 | $10.83 | $10.40 | $10.71 | $10.71 | 370,864 |
| 2019-02-13 | $10.52 | $10.55 | $10.10 | $10.49 | $10.49 | 252,696 |
| 2019-02-12 | $10.40 | $10.62 | $10.40 | $10.50 | $10.50 | 57,512 |
| 2019-02-11 | $10.26 | $10.37 | $10.14 | $10.35 | $10.35 | 49,752 |
| 2019-02-08 | $10.38 | $10.44 | $10.18 | $10.24 | $10.24 | 78,944 |
| 2019-02-07 | $10.40 | $10.52 | $10.27 | $10.44 | $10.44 | 69,680 |
| 2019-02-06 | $10.27 | $10.53 | $10.25 | $10.40 | $10.40 | 97,933 |
| 2019-02-05 | $10.27 | $10.35 | $10.08 | $10.23 | $10.23 | 72,706 |
| 2019-02-04 | $10.48 | $10.63 | $10.22 | $10.24 | $10.24 | 100,988 |
| 2019-02-01 | $10.51 | $10.71 | $10.38 | $10.47 | $10.47 | 167,828 |
| 2019-01-31 | $10.35 | $10.58 | $10.35 | $10.51 | $10.51 | 65,297 |
| 2019-01-30 | $10.21 | $10.45 | $10.17 | $10.42 | $10.42 | 81,723 |
| 2019-01-29 | $9.70 | $10.19 | $9.67 | $10.15 | $10.15 | 118,816 |
| 2019-01-28 | $9.63 | $9.75 | $9.60 | $9.69 | $9.69 | 147,154 |
| 2019-01-25 | $9.68 | $9.89 | $9.66 | $9.82 | $9.82 | 159,370 |
| 2019-01-24 | $9.99 | $9.99 | $9.53 | $9.61 | $9.61 | 152,266 |
| 2019-01-23 | $10.14 | $10.31 | $9.75 | $9.90 | $9.90 | 93,309 |
| 2019-01-22 | $9.76 | $10.14 | $9.62 | $10.11 | $10.11 | 121,633 |
| 2019-01-18 | $9.68 | $9.92 | $9.58 | $9.85 | $9.85 | 158,213 |
| 2019-01-17 | $9.51 | $9.66 | $9.36 | $9.64 | $9.64 | 238,570 |
| 2019-01-16 | $9.12 | $9.62 | $9.10 | $9.53 | $9.53 | 438,523 |
| 2019-01-15 | $9.05 | $9.16 | $8.94 | $9.13 | $9.13 | 93,388 |
| 2019-01-14 | $9.20 | $9.28 | $9.01 | $9.02 | $9.02 | 86,084 |
| 2019-01-11 | $9.12 | $9.36 | $9.10 | $9.28 | $9.28 | 186,621 |
| 2019-01-10 | $9.16 | $9.24 | $9.05 | $9.18 | $9.18 | 82,201 |
| 2019-01-09 | $9.17 | $9.37 | $9.10 | $9.19 | $9.19 | 92,059 |
| 2019-01-08 | $9.17 | $9.30 | $8.97 | $9.11 | $9.11 | 114,802 |
| 2019-01-07 | $9.08 | $9.33 | $9.05 | $9.18 | $9.18 | 83,574 |
| 2019-01-04 | $8.78 | $9.09 | $8.68 | $9.07 | $9.07 | 170,412 |
| 2019-01-03 | $8.50 | $8.80 | $8.36 | $8.72 | $8.72 | 183,782 |
| 2019-01-02 | $8.29 | $8.70 | $8.24 | $8.63 | $8.63 | 110,042 |
| 2018-12-31 | $8.36 | $8.43 | $8.21 | $8.43 | $8.43 | 131,127 |
| 2018-12-28 | $8.39 | $8.49 | $8.20 | $8.30 | $8.30 | 163,706 |
| 2018-12-27 | $8.28 | $8.56 | $8.04 | $8.33 | $8.33 | 137,857 |
| 2018-12-26 | $7.94 | $8.42 | $7.84 | $8.39 | $8.39 | 122,828 |
| 2018-12-24 | $7.92 | $7.96 | $7.69 | $7.86 | $7.86 | 79,544 |
| 2018-12-21 | $8.37 | $8.37 | $7.90 | $7.94 | $7.94 | 492,001 |
| 2018-12-20 | $8.15 | $8.45 | $8.14 | $8.32 | $8.32 | 176,428 |
| 2018-12-19 | $8.58 | $8.60 | $8.08 | $8.16 | $8.16 | 219,587 |
| 2018-12-18 | $8.67 | $8.74 | $8.53 | $8.60 | $8.60 | 192,110 |
| 2018-12-17 | $8.63 | $8.89 | $8.55 | $8.62 | $8.62 | 188,729 |
| 2018-12-14 | $8.70 | $8.79 | $8.61 | $8.67 | $8.67 | 86,161 |
| 2018-12-13 | $8.77 | $8.90 | $8.66 | $8.73 | $8.73 | 115,658 |
| 2018-12-12 | $8.61 | $8.95 | $8.41 | $8.74 | $8.74 | 219,776 |
| 2018-12-11 | $8.51 | $8.53 | $8.29 | $8.49 | $8.49 | 98,234 |
| 2018-12-10 | $8.42 | $8.51 | $8.29 | $8.42 | $8.42 | 95,653 |
| 2018-12-07 | $8.86 | $8.91 | $8.35 | $8.44 | $8.44 | 134,774 |
| 2018-12-06 | $9.03 | $9.15 | $8.71 | $8.90 | $8.90 | 261,853 |
| 2018-12-04 | $9.26 | $9.33 | $8.97 | $9.27 | $9.27 | 182,552 |
| 2018-12-03 | $9.42 | $9.45 | $9.08 | $9.38 | $9.38 | 204,357 |
| 2018-11-30 | $8.78 | $9.25 | $8.69 | $9.25 | $9.25 | 326,980 |
| 2018-11-29 | $8.50 | $8.83 | $8.45 | $8.78 | $8.78 | 526,773 |
| 2018-11-28 | $8.38 | $8.65 | $8.17 | $8.55 | $8.55 | 308,888 |
| 2018-11-27 | $8.40 | $8.49 | $8.26 | $8.37 | $8.37 | 356,100 |
| 2018-11-26 | $8.65 | $8.76 | $8.40 | $8.45 | $8.45 | 236,479 |
| 2018-11-23 | $8.44 | $8.64 | $8.44 | $8.55 | $8.55 | 54,809 |
| 2018-11-21 | $8.56 | $8.71 | $8.47 | $8.52 | $8.52 | 263,618 |
| 2018-11-20 | $8.64 | $8.76 | $8.39 | $8.50 | $8.50 | 287,015 |
| 2018-11-19 | $8.86 | $8.93 | $8.54 | $8.63 | $8.63 | 100,053 |
| 2018-11-16 | $8.81 | $8.98 | $8.56 | $8.88 | $8.88 | 273,034 |
| 2018-11-15 | $8.58 | $8.96 | $8.40 | $8.94 | $8.94 | 224,032 |
| 2018-11-14 | $8.66 | $8.84 | $8.60 | $8.63 | $8.63 | 126,955 |
| 2018-11-13 | $8.40 | $8.71 | $8.28 | $8.53 | $8.53 | 263,213 |
| 2018-11-12 | $8.83 | $9.00 | $8.37 | $8.41 | $8.41 | 383,079 |
| 2018-11-09 | $8.45 | $9.25 | $8.40 | $8.94 | $8.94 | 607,248 |
| 2018-11-08 | $8.52 | $8.60 | $8.27 | $8.44 | $8.44 | 193,895 |
| 2018-11-07 | $8.47 | $8.76 | $8.37 | $8.51 | $8.51 | 115,425 |
| 2018-11-06 | $8.36 | $8.50 | $8.28 | $8.44 | $8.44 | 55,279 |
| 2018-11-05 | $8.42 | $8.66 | $8.14 | $8.36 | $8.36 | 231,719 |
| 2018-11-02 | $8.45 | $8.60 | $8.36 | $8.39 | $8.39 | 158,389 |
| 2018-11-01 | $8.05 | $8.44 | $8.05 | $8.40 | $8.40 | 280,859 |
| 2018-10-31 | $8.25 | $8.36 | $7.95 | $8.00 | $8.00 | 134,986 |
| 2018-10-30 | $7.89 | $8.21 | $7.76 | $8.13 | $8.13 | 126,051 |
| 2018-10-29 | $8.07 | $8.16 | $7.83 | $7.91 | $7.91 | 222,178 |
| 2018-10-26 | $7.81 | $8.01 | $7.75 | $7.97 | $7.97 | 218,717 |
| 2018-10-25 | $7.77 | $8.02 | $7.73 | $7.95 | $7.95 | 133,843 |
| 2018-10-24 | $8.13 | $8.13 | $7.56 | $7.73 | $7.73 | 264,623 |
| 2018-10-23 | $8.18 | $8.41 | $8.14 | $8.15 | $8.15 | 381,001 |
| 2018-10-22 | $8.20 | $8.67 | $8.19 | $8.32 | $8.32 | 557,013 |
| 2018-10-19 | $8.29 | $8.65 | $8.11 | $8.20 | $8.20 | 143,226 |
| 2018-10-18 | $8.22 | $8.40 | $8.05 | $8.30 | $8.30 | 545,257 |
| 2018-10-17 | $8.23 | $8.24 | $8.00 | $8.21 | $8.21 | 484,774 |
| 2018-10-16 | $8.29 | $8.32 | $8.12 | $8.21 | $8.21 | 236,025 |
| 2018-10-15 | $8.51 | $8.51 | $8.12 | $8.14 | $8.14 | 207,003 |
| 2018-10-12 | $8.62 | $8.63 | $8.41 | $8.52 | $8.52 | 361,938 |
| 2018-10-11 | $8.50 | $8.70 | $8.45 | $8.49 | $8.49 | 442,524 |
| 2018-10-10 | $8.64 | $8.77 | $8.50 | $8.50 | $8.50 | 123,993 |
| 2018-10-09 | $8.53 | $8.82 | $8.53 | $8.71 | $8.71 | 120,291 |
| 2018-10-08 | $8.55 | $8.64 | $8.47 | $8.55 | $8.55 | 85,763 |
| 2018-10-05 | $8.68 | $8.68 | $8.47 | $8.58 | $8.58 | 118,260 |
| 2018-10-04 | $8.82 | $8.86 | $8.60 | $8.67 | $8.67 | 98,482 |
| 2018-10-03 | $8.88 | $9.02 | $8.68 | $8.86 | $8.86 | 87,510 |
| 2018-10-02 | $8.90 | $9.15 | $8.81 | $8.86 | $8.86 | 102,365 |
| 2018-10-01 | $9.06 | $9.12 | $8.85 | $8.90 | $8.90 | 122,843 |
| 2018-09-28 | $8.75 | $9.40 | $8.70 | $9.03 | $9.03 | 171,235 |
| 2018-09-27 | $8.79 | $9.42 | $8.71 | $8.76 | $8.76 | 152,271 |
| 2018-09-26 | $8.93 | $9.19 | $8.69 | $8.78 | $8.78 | 119,732 |
| 2018-09-25 | $9.00 | $9.13 | $8.88 | $8.95 | $8.95 | 102,934 |
| 2018-09-24 | $9.10 | $9.48 | $8.88 | $8.98 | $8.98 | 185,640 |
| 2018-09-21 | $9.13 | $9.45 | $9.06 | $9.12 | $9.12 | 695,274 |
| 2018-09-20 | $8.97 | $9.15 | $8.91 | $9.11 | $9.11 | 123,757 |
| 2018-09-19 | $8.99 | $9.05 | $8.90 | $8.95 | $8.95 | 396,858 |
| 2018-09-18 | $9.00 | $9.10 | $8.94 | $8.97 | $8.97 | 94,037 |
| 2018-09-17 | $8.97 | $9.19 | $8.88 | $8.96 | $8.96 | 141,850 |
| 2018-09-14 | $8.97 | $9.07 | $8.90 | $8.98 | $8.98 | 141,429 |
| 2018-09-13 | $8.92 | $9.02 | $8.85 | $8.92 | $8.92 | 176,411 |
| 2018-09-12 | $9.02 | $9.08 | $8.77 | $8.92 | $8.92 | 231,960 |
| 2018-09-11 | $8.96 | $9.24 | $8.93 | $9.10 | $9.10 | 152,612 |
| 2018-09-10 | $8.90 | $9.11 | $8.85 | $8.98 | $8.98 | 241,627 |
| 2018-09-07 | $8.14 | $8.88 | $8.10 | $8.86 | $8.86 | 469,900 |
| 2018-09-06 | $8.55 | $8.78 | $8.14 | $8.17 | $8.17 | 219,032 |
| 2018-09-05 | $8.65 | $8.65 | $8.26 | $8.54 | $8.54 | 489,192 |
| 2018-09-04 | $8.68 | $8.70 | $8.46 | $8.68 | $8.68 | 265,560 |
| 2018-08-31 | $8.50 | $8.77 | $8.45 | $8.72 | $8.72 | 313,021 |
| 2018-08-30 | $8.50 | $8.60 | $8.42 | $8.49 | $8.49 | 333,002 |
| 2018-08-29 | $8.85 | $8.90 | $8.41 | $8.51 | $8.51 | 464,954 |
| 2018-08-28 | $9.90 | $9.90 | $8.55 | $8.81 | $8.81 | 1,395,400 |
| 2018-08-27 | $9.90 | $10.24 | $9.85 | $10.18 | $10.18 | 147,842 |
| 2018-08-24 | $9.92 | $9.97 | $9.83 | $9.86 | $9.86 | 130,975 |
| 2018-08-23 | $9.75 | $9.93 | $9.75 | $9.88 | $9.88 | 91,068 |
| 2018-08-22 | $9.72 | $9.88 | $9.70 | $9.77 | $9.77 | 89,755 |
| 2018-08-21 | $9.62 | $9.84 | $9.62 | $9.74 | $9.74 | 119,282 |
| 2018-08-20 | $9.64 | $9.67 | $9.43 | $9.60 | $9.60 | 109,656 |
| 2018-08-17 | $9.54 | $9.72 | $9.33 | $9.66 | $9.66 | 116,851 |
| 2018-08-16 | $9.75 | $9.76 | $9.44 | $9.59 | $9.59 | 254,840 |
| 2018-08-15 | $9.79 | $9.82 | $9.45 | $9.71 | $9.71 | 123,213 |
| 2018-08-14 | $10.19 | $10.32 | $9.82 | $9.87 | $9.87 | 92,995 |
| 2018-08-13 | $9.96 | $10.23 | $9.91 | $10.16 | $10.16 | 200,874 |
| 2018-08-10 | $9.82 | $9.99 | $9.69 | $9.95 | $9.95 | 182,374 |
| 2018-08-09 | $9.82 | $9.92 | $9.77 | $9.84 | $9.84 | 204,331 |
| 2018-08-08 | $9.51 | $9.96 | $9.47 | $9.88 | $9.88 | 264,847 |
| 2018-08-07 | $9.35 | $9.68 | $9.27 | $9.54 | $9.54 | 291,066 |
| 2018-08-06 | $9.87 | $9.87 | $9.35 | $9.36 | $9.36 | 457,833 |
| 2018-08-03 | $9.95 | $10.60 | $9.57 | $9.97 | $9.97 | 621,643 |
| 2018-08-02 | $10.60 | $11.08 | $10.55 | $11.03 | $11.03 | 486,299 |
| 2018-08-01 | $10.57 | $11.02 | $10.52 | $10.65 | $10.65 | 480,602 |
| 2018-07-31 | $10.53 | $10.79 | $10.30 | $10.50 | $10.50 | 556,374 |
| 2018-07-30 | $10.62 | $10.66 | $10.26 | $10.46 | $10.46 | 244,394 |
| 2018-07-27 | $10.78 | $10.78 | $10.51 | $10.62 | $10.62 | 127,880 |
| 2018-07-26 | $10.91 | $10.95 | $10.55 | $10.73 | $10.73 | 197,962 |
| 2018-07-25 | $11.33 | $11.45 | $10.80 | $10.90 | $10.90 | 282,241 |
| 2018-07-24 | $11.49 | $11.54 | $11.29 | $11.34 | $11.34 | 247,970 |
| 2018-07-23 | $11.69 | $11.91 | $11.35 | $11.42 | $11.42 | 244,318 |
| 2018-07-20 | $11.70 | $12.02 | $11.60 | $11.70 | $11.70 | 1,126,632 |
| 2018-07-19 | $11.68 | $12.01 | $11.59 | $11.70 | $11.70 | 250,526 |
| 2018-07-18 | $11.84 | $11.86 | $11.61 | $11.70 | $11.70 | 257,131 |
| 2018-07-17 | $11.37 | $12.16 | $11.37 | $11.78 | $11.78 | 698,263 |
| 2018-07-16 | $11.76 | $11.95 | $11.25 | $11.42 | $11.42 | 297,844 |
| 2018-07-13 | $11.90 | $12.16 | $11.67 | $11.76 | $11.76 | 175,268 |
| 2018-07-12 | $11.85 | $12.47 | $11.79 | $11.90 | $11.90 | 179,653 |
| 2018-07-11 | $12.05 | $12.38 | $11.79 | $11.80 | $11.80 | 326,293 |
| 2018-07-10 | $12.29 | $12.52 | $12.07 | $12.19 | $12.19 | 101,906 |
| 2018-07-09 | $12.24 | $12.64 | $12.05 | $12.27 | $12.27 | 130,952 |
| 2018-07-06 | $12.01 | $12.31 | $11.87 | $12.18 | $12.18 | 136,232 |
| 2018-07-05 | $12.00 | $12.66 | $11.96 | $12.05 | $12.05 | 129,986 |
| 2018-07-03 | $12.15 | $12.29 | $11.94 | $11.95 | $11.95 | 90,626 |
| 2018-07-02 | $11.94 | $12.29 | $11.83 | $12.19 | $12.19 | 162,581 |
| 2018-06-29 | $11.84 | $12.17 | $11.68 | $11.98 | $11.98 | 181,390 |
| 2018-06-28 | $11.74 | $12.03 | $11.55 | $11.80 | $11.80 | 164,429 |
| 2018-06-27 | $12.09 | $13.03 | $11.61 | $11.75 | $11.75 | 167,033 |
| 2018-06-26 | $12.00 | $12.29 | $11.93 | $12.10 | $12.10 | 163,444 |
| 2018-06-25 | $12.20 | $12.23 | $11.92 | $12.01 | $12.01 | 165,607 |
| 2018-06-22 | $12.40 | $12.47 | $12.00 | $12.24 | $12.24 | 967,286 |
| 2018-06-21 | $12.50 | $12.74 | $12.27 | $12.36 | $12.36 | 135,524 |
| 2018-06-20 | $12.75 | $12.75 | $12.48 | $12.49 | $12.49 | 96,998 |
| 2018-06-19 | $12.52 | $12.91 | $12.45 | $12.72 | $12.72 | 115,539 |
| 2018-06-18 | $12.64 | $12.67 | $12.35 | $12.56 | $12.56 | 573,155 |
| 2018-06-15 | $13.35 | $13.36 | $12.57 | $12.66 | $12.66 | 327,105 |
| 2018-06-14 | $13.42 | $13.84 | $13.38 | $13.41 | $13.41 | 219,443 |
| 2018-06-13 | $13.16 | $13.63 | $13.16 | $13.31 | $13.31 | 696,973 |
| 2018-06-12 | $12.94 | $13.18 | $12.91 | $13.15 | $13.15 | 127,340 |
| 2018-06-11 | $13.10 | $13.16 | $12.91 | $12.92 | $12.92 | 136,201 |
| 2018-06-08 | $13.08 | $13.19 | $13.01 | $13.11 | $13.11 | 97,397 |
| 2018-06-07 | $13.18 | $13.22 | $12.93 | $13.19 | $13.19 | 113,165 |
| 2018-06-06 | $13.32 | $13.32 | $13.03 | $13.17 | $13.17 | 150,789 |
| 2018-06-05 | $13.00 | $13.40 | $13.00 | $13.29 | $13.29 | 105,801 |
| 2018-06-04 | $13.05 | $13.16 | $12.86 | $13.01 | $13.01 | 194,316 |
| 2018-06-01 | $12.66 | $13.11 | $12.51 | $13.07 | $13.07 | 226,483 |
| 2018-05-31 | $12.49 | $12.69 | $12.40 | $12.64 | $12.64 | 110,902 |
| 2018-05-30 | $12.45 | $12.70 | $12.44 | $12.49 | $12.49 | 130,562 |
| 2018-05-29 | $12.25 | $12.43 | $12.18 | $12.39 | $12.39 | 122,574 |
| 2018-05-25 | $12.10 | $12.42 | $12.10 | $12.30 | $12.30 | 95,848 |
| 2018-05-24 | $12.37 | $12.37 | $12.09 | $12.11 | $12.11 | 114,126 |
| 2018-05-23 | $12.04 | $12.50 | $11.88 | $12.38 | $12.38 | 310,215 |
| 2018-05-22 | $11.76 | $12.23 | $11.76 | $12.10 | $12.10 | 359,559 |
| 2018-05-21 | $11.73 | $12.19 | $11.58 | $11.71 | $11.71 | 155,808 |
| 2018-05-18 | $11.39 | $11.72 | $11.29 | $11.71 | $11.71 | 243,959 |
| 2018-05-17 | $11.11 | $11.44 | $11.11 | $11.38 | $11.38 | 254,282 |
| 2018-05-16 | $10.85 | $11.22 | $10.60 | $11.10 | $11.10 | 158,894 |
| 2018-05-15 | $11.58 | $11.58 | $10.78 | $10.82 | $10.82 | 228,097 |
| 2018-05-14 | $11.41 | $11.83 | $11.22 | $11.64 | $11.64 | 250,720 |
| 2018-05-11 | $10.82 | $11.47 | $10.75 | $11.38 | $11.38 | 279,068 |
| 2018-05-10 | $10.24 | $11.01 | $10.07 | $10.81 | $10.81 | 305,132 |
| 2018-05-09 | $11.77 | $11.99 | $9.62 | $10.25 | $10.25 | 559,719 |
| 2018-05-08 | $12.24 | $12.38 | $12.09 | $12.16 | $12.16 | 136,393 |
| 2018-05-07 | $12.09 | $12.33 | $12.07 | $12.23 | $12.23 | 81,564 |
| 2018-05-04 | $11.83 | $12.11 | $11.75 | $12.06 | $12.06 | 80,898 |
| 2018-05-03 | $11.67 | $12.39 | $11.66 | $11.87 | $11.87 | 83,685 |
| 2018-05-02 | $11.48 | $11.81 | $11.48 | $11.71 | $11.71 | 118,607 |
| 2018-05-01 | $11.10 | $11.55 | $11.10 | $11.49 | $11.49 | 128,762 |
| 2018-04-30 | $11.09 | $11.45 | $11.08 | $11.15 | $11.15 | 153,694 |
| 2018-04-27 | $11.28 | $11.33 | $10.96 | $11.11 | $11.11 | 141,819 |
| 2018-04-26 | $11.00 | $11.31 | $10.96 | $11.24 | $11.24 | 136,525 |
| 2018-04-25 | $11.12 | $11.12 | $10.80 | $10.99 | $10.99 | 116,197 |
| 2018-04-24 | $11.24 | $11.41 | $11.05 | $11.12 | $11.12 | 111,034 |
| 2018-04-23 | $11.43 | $11.46 | $11.13 | $11.18 | $11.18 | 87,108 |
| 2018-04-20 | $11.25 | $11.55 | $11.25 | $11.41 | $11.41 | 134,003 |
| 2018-04-19 | $11.71 | $11.80 | $11.26 | $11.31 | $11.31 | 110,144 |
| 2018-04-18 | $11.80 | $11.87 | $11.67 | $11.76 | $11.76 | 122,005 |
| 2018-04-17 | $11.73 | $12.05 | $11.73 | $11.80 | $11.80 | 136,755 |
| 2018-04-16 | $11.75 | $11.75 | $11.45 | $11.67 | $11.67 | 85,813 |
| 2018-04-13 | $11.78 | $11.78 | $11.54 | $11.68 | $11.68 | 101,514 |
| 2018-04-12 | $11.61 | $11.75 | $11.61 | $11.73 | $11.73 | 73,594 |
| 2018-04-11 | $11.47 | $11.66 | $11.43 | $11.56 | $11.56 | 112,244 |
| 2018-04-10 | $11.38 | $11.63 | $11.38 | $11.52 | $11.52 | 104,913 |
| 2018-04-09 | $11.22 | $11.52 | $11.16 | $11.26 | $11.26 | 125,143 |
| 2018-04-06 | $11.32 | $11.55 | $11.10 | $11.17 | $11.17 | 140,762 |
| 2018-04-05 | $11.45 | $11.60 | $11.34 | $11.40 | $11.40 | 150,852 |
| 2018-04-04 | $11.30 | $11.50 | $11.30 | $11.37 | $11.37 | 135,155 |
| 2018-04-03 | $11.42 | $11.50 | $11.25 | $11.46 | $11.46 | 133,463 |
| 2018-04-02 | $11.65 | $11.65 | $11.33 | $11.33 | $11.33 | 108,772 |
| 2018-03-29 | $11.49 | $11.88 | $11.39 | $11.66 | $11.66 | 135,800 |
| 2018-03-28 | $11.60 | $11.71 | $11.35 | $11.43 | $11.43 | 158,886 |
| 2018-03-27 | $11.82 | $11.88 | $11.52 | $11.61 | $11.61 | 97,117 |
| 2018-03-26 | $11.87 | $11.96 | $11.56 | $11.80 | $11.80 | 141,288 |
| 2018-03-23 | $12.23 | $12.23 | $11.62 | $11.70 | $11.70 | 158,965 |
| 2018-03-22 | $12.24 | $12.56 | $12.15 | $12.19 | $12.19 | 169,726 |
| 2018-03-21 | $12.18 | $12.56 | $12.18 | $12.35 | $12.35 | 86,113 |
| 2018-03-20 | $12.36 | $12.47 | $12.00 | $12.18 | $12.18 | 160,673 |
| 2018-03-19 | $12.47 | $12.47 | $12.11 | $12.35 | $12.35 | 123,957 |
| 2018-03-16 | $12.05 | $12.55 | $12.01 | $12.50 | $12.50 | 422,762 |
| 2018-03-15 | $12.43 | $12.53 | $12.03 | $12.05 | $12.05 | 164,626 |
| 2018-03-14 | $12.31 | $12.53 | $12.16 | $12.42 | $12.42 | 231,704 |
| 2018-03-13 | $12.55 | $12.64 | $12.19 | $12.23 | $12.23 | 116,354 |
| 2018-03-12 | $12.27 | $12.70 | $12.27 | $12.55 | $12.55 | 243,290 |
| 2018-03-09 | $12.50 | $12.57 | $12.20 | $12.27 | $12.27 | 121,254 |
| 2018-03-08 | $12.23 | $12.61 | $12.17 | $12.47 | $12.47 | 162,395 |
| 2018-03-07 | $11.99 | $12.43 | $11.99 | $12.21 | $12.21 | 158,532 |
| 2018-03-06 | $11.87 | $12.18 | $11.84 | $12.07 | $12.07 | 129,989 |
| 2018-03-05 | $11.50 | $12.07 | $11.40 | $11.83 | $11.83 | 333,854 |
| 2018-03-02 | $11.18 | $11.72 | $11.11 | $11.51 | $11.51 | 414,683 |
| 2018-03-01 | $11.18 | $11.39 | $11.07 | $11.26 | $11.26 | 393,132 |
| 2018-02-28 | $11.36 | $11.39 | $11.14 | $11.14 | $11.14 | 359,387 |
| 2018-02-27 | $11.78 | $11.81 | $11.29 | $11.35 | $11.35 | 311,015 |
| 2018-02-26 | $11.81 | $11.94 | $11.69 | $11.76 | $11.76 | 219,824 |
| 2018-02-23 | $11.54 | $11.80 | $11.41 | $11.78 | $11.78 | 151,355 |
| 2018-02-22 | $11.80 | $11.86 | $11.49 | $11.50 | $11.50 | 182,504 |
| 2018-02-21 | $11.32 | $12.12 | $11.32 | $11.77 | $11.77 | 392,896 |
| 2018-02-20 | $11.56 | $11.69 | $11.21 | $11.30 | $11.30 | 475,775 |
| 2018-02-16 | $12.80 | $13.25 | $11.49 | $11.66 | $11.66 | 1,064,405 |
| 2018-02-15 | $13.25 | $13.98 | $13.08 | $13.61 | $13.61 | 448,699 |
| 2018-02-14 | $12.68 | $13.22 | $12.54 | $13.12 | $13.12 | 214,157 |
| 2018-02-13 | $12.95 | $12.96 | $12.70 | $12.79 | $12.79 | 109,779 |
| 2018-02-12 | $12.98 | $13.13 | $12.79 | $12.97 | $12.97 | 155,557 |
| 2018-02-09 | $12.74 | $13.08 | $12.47 | $12.95 | $12.95 | 211,690 |
| 2018-02-08 | $12.95 | $12.95 | $12.50 | $12.59 | $12.59 | 139,963 |
| 2018-02-07 | $13.10 | $13.15 | $12.65 | $12.94 | $12.94 | 277,139 |
| 2018-02-06 | $12.66 | $13.17 | $12.66 | $13.13 | $13.13 | 209,306 |
| 2018-02-05 | $13.17 | $13.29 | $12.84 | $12.85 | $12.85 | 127,918 |
| 2018-02-02 | $13.51 | $13.54 | $13.12 | $13.25 | $13.25 | 227,975 |
| 2018-02-01 | $13.53 | $13.73 | $13.45 | $13.60 | $13.60 | 149,232 |
| 2018-01-31 | $14.01 | $14.08 | $13.50 | $13.68 | $13.68 | 366,709 |
| 2018-01-30 | $14.09 | $14.20 | $13.86 | $13.94 | $13.94 | 198,743 |
| 2018-01-29 | $14.45 | $14.70 | $14.13 | $14.21 | $14.21 | 192,681 |
| 2018-01-26 | $14.75 | $14.85 | $14.46 | $14.52 | $14.52 | 253,043 |
| 2018-01-25 | $14.74 | $14.81 | $14.42 | $14.64 | $14.64 | 289,024 |
| 2018-01-24 | $14.67 | $14.87 | $14.32 | $14.60 | $14.60 | 362,990 |
| 2018-01-23 | $14.68 | $14.70 | $14.48 | $14.65 | $14.65 | 303,381 |
| 2018-01-22 | $14.96 | $14.99 | $14.61 | $14.67 | $14.67 | 292,022 |
| 2018-01-19 | $15.36 | $15.40 | $14.92 | $14.96 | $14.96 | 176,498 |
| 2018-01-18 | $15.58 | $15.76 | $15.32 | $15.34 | $15.34 | 126,636 |
| 2018-01-17 | $15.70 | $15.73 | $15.43 | $15.56 | $15.56 | 192,817 |
| 2018-01-16 | $15.77 | $15.99 | $15.51 | $15.58 | $15.58 | 110,831 |
| 2018-01-12 | $15.67 | $15.97 | $15.56 | $15.68 | $15.68 | 218,831 |
| 2018-01-11 | $15.69 | $15.69 | $15.51 | $15.63 | $15.63 | 140,392 |
| 2018-01-10 | $16.15 | $16.33 | $15.57 | $15.67 | $15.67 | 186,669 |
| 2018-01-09 | $16.61 | $16.66 | $16.27 | $16.27 | $16.27 | 93,630 |
| 2018-01-08 | $16.57 | $16.66 | $16.31 | $16.60 | $16.60 | 66,558 |
| 2018-01-05 | $16.37 | $16.76 | $16.23 | $16.57 | $16.57 | 87,863 |
| 2018-01-04 | $16.56 | $16.59 | $16.33 | $16.36 | $16.36 | 73,394 |
| 2018-01-03 | $16.43 | $16.53 | $16.20 | $16.51 | $16.51 | 88,359 |
| 2018-01-02 | $15.77 | $16.41 | $15.63 | $16.40 | $16.40 | 154,723 |
| 2017-12-29 | $15.80 | $15.99 | $15.69 | $15.70 | $15.70 | 141,030 |
| 2017-12-28 | $15.61 | $15.79 | $15.59 | $15.74 | $15.74 | 87,498 |
| 2017-12-27 | $15.86 | $15.96 | $15.55 | $15.62 | $15.62 | 105,545 |
| 2017-12-26 | $16.07 | $16.07 | $15.81 | $15.82 | $15.82 | 96,847 |
| 2017-12-22 | $16.42 | $16.42 | $15.90 | $16.13 | $16.13 | 117,466 |
| 2017-12-21 | $16.68 | $16.80 | $16.36 | $16.38 | $16.38 | 191,135 |
| 2017-12-20 | $16.89 | $16.89 | $16.53 | $16.67 | $16.67 | 129,133 |
| 2017-12-19 | $17.12 | $17.31 | $16.76 | $16.78 | $16.78 | 193,381 |
| 2017-12-18 | $16.97 | $17.38 | $16.97 | $17.17 | $17.17 | 193,858 |
| 2017-12-15 | $16.68 | $16.86 | $16.43 | $16.80 | $16.80 | 409,011 |
| 2017-12-14 | $16.66 | $16.84 | $16.58 | $16.69 | $16.69 | 269,343 |
| 2017-12-13 | $16.25 | $16.83 | $16.15 | $16.65 | $16.65 | 468,325 |
| 2017-12-12 | $16.28 | $16.36 | $16.15 | $16.26 | $16.26 | 545,926 |
| 2017-12-11 | $16.31 | $16.40 | $16.15 | $16.25 | $16.25 | 263,748 |
| 2017-12-08 | $16.45 | $16.45 | $16.16 | $16.30 | $16.30 | 311,455 |
| 2017-12-07 | $15.80 | $16.32 | $15.76 | $16.29 | $16.29 | 273,992 |
| 2017-12-06 | $16.16 | $16.20 | $15.68 | $15.79 | $15.79 | 281,569 |
| 2017-12-05 | $16.16 | $16.38 | $16.01 | $16.16 | $16.16 | 229,079 |
| 2017-12-04 | $16.98 | $17.00 | $16.22 | $16.25 | $16.25 | 329,506 |
| 2017-12-01 | $17.98 | $17.98 | $16.76 | $16.93 | $16.93 | 337,848 |
| 2017-11-30 | $18.20 | $18.48 | $17.46 | $18.09 | $18.09 | 858,140 |
| 2017-11-29 | $18.10 | $18.40 | $17.57 | $18.24 | $18.24 | 4,531,679 |
| 2017-11-28 | $18.06 | $18.32 | $17.77 | $18.13 | $18.13 | 648,354 |
| 2017-11-27 | $17.50 | $18.12 | $17.35 | $18.06 | $18.06 | 631,663 |
| 2017-11-24 | $16.79 | $17.73 | $16.75 | $17.57 | $17.57 | 436,696 |
| 2017-11-22 | $17.46 | $18.17 | $16.68 | $16.72 | $16.72 | 1,527,410 |
| 2017-11-21 | $15.79 | $16.08 | $15.78 | $15.86 | $15.86 | 198,430 |
| 2017-11-20 | $15.63 | $15.83 | $15.54 | $15.75 | $15.75 | 66,011 |
| 2017-11-17 | $15.67 | $15.80 | $15.50 | $15.57 | $15.57 | 81,303 |
| 2017-11-16 | $15.41 | $15.79 | $15.29 | $15.68 | $15.68 | 95,123 |
| 2017-11-15 | $15.50 | $15.65 | $15.32 | $15.34 | $15.34 | 127,009 |
| 2017-11-14 | $15.50 | $15.58 | $15.42 | $15.54 | $15.54 | 112,466 |
| 2017-11-13 | $15.71 | $15.71 | $15.43 | $15.50 | $15.50 | 89,751 |
| 2017-11-10 | $15.70 | $16.08 | $15.70 | $15.79 | $15.79 | 97,798 |
| 2017-11-09 | $15.85 | $15.87 | $15.41 | $15.75 | $15.75 | 81,954 |
| 2017-11-08 | $15.51 | $15.97 | $15.50 | $15.95 | $15.95 | 100,817 |
| 2017-11-07 | $15.63 | $15.74 | $15.53 | $15.59 | $15.59 | 91,661 |
| 2017-11-06 | $15.45 | $15.67 | $15.35 | $15.61 | $15.61 | 82,458 |
| 2017-11-03 | $15.95 | $16.07 | $15.29 | $15.44 | $15.44 | 142,334 |
| 2017-11-02 | $15.04 | $16.08 | $14.88 | $15.98 | $15.98 | 251,603 |
| 2017-11-01 | $14.86 | $15.00 | $14.69 | $14.93 | $14.93 | 176,795 |
| 2017-10-31 | $14.47 | $14.74 | $14.46 | $14.65 | $14.65 | 148,570 |
| 2017-10-30 | $14.25 | $14.75 | $14.25 | $14.51 | $14.51 | 162,146 |
| 2017-10-27 | $14.27 | $14.91 | $14.12 | $14.32 | $14.32 | 542,674 |
| 2017-10-26 | $15.65 | $16.05 | $15.54 | $15.76 | $15.76 | 134,342 |
| 2017-10-25 | $15.49 | $15.64 | $15.22 | $15.55 | $15.55 | 161,958 |
| 2017-10-24 | $15.70 | $15.79 | $15.39 | $15.49 | $15.49 | 121,959 |
| 2017-10-23 | $15.66 | $15.77 | $15.54 | $15.60 | $15.60 | 88,482 |
| 2017-10-20 | $15.80 | $15.86 | $15.48 | $15.63 | $15.63 | 101,532 |
| 2017-10-19 | $15.79 | $15.79 | $15.50 | $15.60 | $15.60 | 94,360 |
| 2017-10-18 | $16.00 | $16.01 | $15.64 | $15.92 | $15.92 | 103,679 |
| 2017-10-17 | $15.83 | $16.00 | $15.77 | $15.95 | $15.95 | 68,743 |
| 2017-10-16 | $15.98 | $16.05 | $15.76 | $15.90 | $15.90 | 128,249 |
| 2017-10-13 | $16.00 | $16.00 | $15.83 | $15.88 | $15.88 | 63,574 |
| 2017-10-12 | $15.70 | $16.01 | $15.66 | $15.89 | $15.89 | 122,748 |
| 2017-10-11 | $15.77 | $15.88 | $15.64 | $15.71 | $15.71 | 63,993 |
| 2017-10-10 | $16.00 | $16.01 | $15.64 | $15.76 | $15.76 | 97,277 |
| 2017-10-09 | $16.00 | $16.07 | $15.76 | $15.88 | $15.88 | 112,523 |
| 2017-10-06 | $15.85 | $16.00 | $15.80 | $15.99 | $15.99 | 126,464 |
| 2017-10-05 | $16.29 | $16.29 | $15.76 | $15.92 | $15.92 | 188,960 |
| 2017-10-04 | $16.39 | $16.41 | $16.19 | $16.27 | $16.27 | 142,856 |
| 2017-10-03 | $16.80 | $16.80 | $16.13 | $16.31 | $16.31 | 405,626 |
| 2017-10-02 | $15.49 | $16.03 | $15.25 | $16.01 | $16.01 | 252,717 |
| 2017-09-29 | $15.16 | $15.51 | $15.04 | $15.49 | $15.49 | 207,607 |
| 2017-09-28 | $14.54 | $15.41 | $14.54 | $15.17 | $15.17 | 198,840 |
| 2017-09-27 | $14.44 | $14.71 | $14.44 | $14.53 | $14.53 | 427,167 |
| 2017-09-26 | $14.43 | $14.53 | $14.28 | $14.32 | $14.32 | 303,987 |
| 2017-09-25 | $14.41 | $14.60 | $14.30 | $14.35 | $14.35 | 224,934 |
| 2017-09-22 | $14.49 | $14.76 | $14.44 | $14.46 | $14.46 | 152,707 |
| 2017-09-21 | $14.93 | $14.95 | $14.49 | $14.50 | $14.50 | 229,929 |
| 2017-09-20 | $15.46 | $15.46 | $14.85 | $14.92 | $14.92 | 315,143 |
| 2017-09-19 | $15.70 | $15.78 | $15.35 | $15.41 | $15.41 | 153,582 |
| 2017-09-18 | $15.36 | $15.76 | $15.01 | $15.71 | $15.71 | 102,130 |
| 2017-09-15 | $15.16 | $15.50 | $15.10 | $15.35 | $15.35 | 231,563 |
| 2017-09-14 | $15.16 | $15.26 | $15.02 | $15.16 | $15.16 | 227,650 |
| 2017-09-13 | $15.19 | $15.40 | $15.14 | $15.22 | $15.22 | 266,495 |
| 2017-09-12 | $15.15 | $15.30 | $15.05 | $15.20 | $15.20 | 86,176 |
| 2017-09-11 | $14.99 | $15.20 | $14.90 | $15.16 | $15.16 | 104,643 |
| 2017-09-08 | $15.09 | $15.09 | $14.74 | $14.86 | $14.86 | 194,399 |
| 2017-09-07 | $15.25 | $15.38 | $15.05 | $15.17 | $15.17 | 134,785 |
| 2017-09-06 | $15.48 | $15.51 | $15.17 | $15.26 | $15.26 | 163,409 |
| 2017-09-05 | $15.29 | $15.50 | $15.19 | $15.45 | $15.45 | 180,433 |
| 2017-09-01 | $15.21 | $15.39 | $15.04 | $15.32 | $15.32 | 115,348 |
| 2017-08-31 | $14.99 | $15.27 | $14.99 | $15.19 | $15.19 | 224,857 |
| 2017-08-30 | $14.71 | $14.97 | $14.70 | $14.94 | $14.94 | 137,606 |
| 2017-08-29 | $14.60 | $14.82 | $14.49 | $14.72 | $14.72 | 110,641 |
| 2017-08-28 | $14.63 | $14.76 | $14.49 | $14.71 | $14.71 | 133,936 |
| 2017-08-25 | $15.08 | $15.08 | $14.48 | $14.62 | $14.62 | 336,885 |
| 2017-08-24 | $14.60 | $15.10 | $14.38 | $15.08 | $15.08 | 248,057 |
| 2017-08-23 | $14.22 | $14.70 | $14.11 | $14.53 | $14.53 | 286,515 |
| 2017-08-22 | $14.65 | $14.73 | $14.33 | $14.36 | $14.36 | 185,593 |
| 2017-08-21 | $15.13 | $15.18 | $14.36 | $14.53 | $14.53 | 301,052 |
| 2017-08-18 | $14.98 | $15.16 | $14.73 | $15.14 | $15.14 | 340,162 |
| 2017-08-17 | $15.39 | $15.52 | $15.07 | $15.09 | $15.09 | 200,172 |
| 2017-08-16 | $15.33 | $15.54 | $15.23 | $15.45 | $15.45 | 261,901 |
| 2017-08-15 | $15.57 | $15.60 | $15.14 | $15.28 | $15.28 | 238,514 |
| 2017-08-14 | $15.64 | $15.68 | $15.26 | $15.53 | $15.53 | 197,943 |
| 2017-08-11 | $15.65 | $15.77 | $15.31 | $15.51 | $15.51 | 223,628 |
| 2017-08-10 | $15.55 | $15.86 | $15.28 | $15.62 | $15.62 | 285,243 |
| 2017-08-09 | $15.45 | $15.81 | $15.37 | $15.64 | $15.64 | 258,397 |
| 2017-08-08 | $15.83 | $16.04 | $15.45 | $15.56 | $15.56 | 170,761 |
| 2017-08-07 | $15.47 | $15.93 | $15.25 | $15.82 | $15.82 | 257,002 |
| 2017-08-04 | $15.56 | $15.64 | $15.30 | $15.48 | $15.48 | 282,897 |
| 2017-08-03 | $15.97 | $15.97 | $15.20 | $15.57 | $15.57 | 343,490 |
| 2017-08-02 | $16.06 | $16.31 | $15.52 | $15.90 | $15.90 | 346,034 |
| 2017-08-01 | $16.07 | $16.16 | $15.60 | $16.02 | $16.02 | 436,382 |
| 2017-07-31 | $16.86 | $16.95 | $15.94 | $16.05 | $16.05 | 748,905 |
| 2017-07-28 | $15.80 | $17.18 | $15.33 | $16.87 | $16.87 | 1,063,262 |
| 2017-07-27 | $19.92 | $19.93 | $18.53 | $18.67 | $18.67 | 146,258 |
| 2017-07-26 | $19.65 | $20.10 | $19.46 | $19.69 | $19.69 | 193,522 |
| 2017-07-25 | $19.40 | $19.84 | $19.26 | $19.47 | $19.47 | 169,584 |
| 2017-07-24 | $19.22 | $19.37 | $19.07 | $19.30 | $19.30 | 164,311 |
| 2017-07-21 | $19.67 | $19.67 | $19.21 | $19.32 | $19.32 | 194,469 |
| 2017-07-20 | $19.36 | $19.64 | $18.40 | $19.54 | $19.54 | 188,701 |
| 2017-07-19 | $19.04 | $19.38 | $18.98 | $19.28 | $19.28 | 119,099 |
| 2017-07-18 | $19.01 | $19.24 | $18.94 | $19.05 | $19.05 | 110,082 |
| 2017-07-17 | $19.27 | $19.27 | $18.85 | $19.15 | $19.15 | 99,722 |
| 2017-07-14 | $19.23 | $19.48 | $19.10 | $19.29 | $19.29 | 115,807 |
| 2017-07-13 | $19.74 | $19.74 | $19.08 | $19.39 | $19.39 | 199,933 |
| 2017-07-12 | $18.92 | $19.89 | $18.89 | $19.52 | $19.52 | 848,522 |
| 2017-07-11 | $16.79 | $17.17 | $16.64 | $17.15 | $17.15 | 167,833 |
| 2017-07-10 | $16.89 | $16.96 | $16.55 | $16.72 | $16.72 | 98,910 |
| 2017-07-07 | $16.55 | $16.98 | $16.45 | $16.90 | $16.90 | 117,110 |
| 2017-07-06 | $16.28 | $16.57 | $16.22 | $16.50 | $16.50 | 112,300 |
| 2017-07-05 | $16.29 | $16.45 | $15.77 | $16.42 | $16.42 | 160,392 |
| 2017-07-03 | $16.59 | $16.59 | $15.96 | $16.24 | $16.24 | 84,095 |
| 2017-06-30 | $17.01 | $17.07 | $16.44 | $16.45 | $16.45 | 212,185 |
| 2017-06-29 | $16.96 | $17.17 | $16.60 | $17.00 | $17.00 | 174,202 |
| 2017-06-28 | $16.81 | $17.05 | $16.61 | $16.95 | $16.95 | 110,157 |
| 2017-06-27 | $16.90 | $17.03 | $16.66 | $16.70 | $16.70 | 173,827 |
| 2017-06-26 | $16.87 | $16.95 | $16.65 | $16.90 | $16.90 | 110,679 |
| 2017-06-23 | $16.64 | $16.86 | $16.57 | $16.81 | $16.81 | 130,081 |
| 2017-06-22 | $16.50 | $16.76 | $16.36 | $16.62 | $16.62 | 76,276 |
| 2017-06-21 | $16.41 | $16.58 | $16.21 | $16.49 | $16.49 | 88,235 |
| 2017-06-20 | $16.78 | $17.33 | $16.35 | $16.42 | $16.42 | 64,863 |
| 2017-06-19 | $16.47 | $16.75 | $16.39 | $16.69 | $16.69 | 66,683 |
| 2017-06-16 | $17.30 | $17.30 | $16.13 | $16.42 | $16.42 | 197,206 |
| 2017-06-15 | $16.09 | $16.44 | $16.07 | $16.27 | $16.27 | 305,092 |
| 2017-06-14 | $16.71 | $16.85 | $16.20 | $16.42 | $16.42 | 211,798 |
| 2017-06-13 | $17.18 | $17.40 | $16.59 | $16.61 | $16.61 | 428,481 |
| 2017-06-12 | $17.10 | $17.26 | $16.75 | $17.04 | $17.04 | 188,921 |
| 2017-06-09 | $17.75 | $17.99 | $17.00 | $17.10 | $17.10 | 415,243 |
| 2017-06-08 | $16.90 | $17.85 | $16.77 | $17.78 | $17.78 | 107,330 |
| 2017-06-07 | $16.75 | $17.00 | $16.65 | $16.93 | $16.93 | 101,144 |
| 2017-06-06 | $16.45 | $16.88 | $16.45 | $16.80 | $16.80 | 76,760 |
| 2017-06-05 | $16.42 | $16.74 | $16.35 | $16.55 | $16.55 | 119,614 |
| 2017-06-02 | $16.50 | $16.85 | $16.35 | $16.48 | $16.48 | 115,302 |
| 2017-06-01 | $16.24 | $16.55 | $16.14 | $16.50 | $16.50 | 156,554 |
| 2017-05-31 | $16.36 | $16.56 | $16.19 | $16.24 | $16.24 | 155,800 |
| 2017-05-30 | $16.46 | $16.55 | $16.22 | $16.32 | $16.32 | 129,661 |
| 2017-05-26 | $16.59 | $16.60 | $16.30 | $16.51 | $16.51 | 115,257 |
| 2017-05-25 | $16.65 | $16.74 | $16.43 | $16.56 | $16.56 | 72,415 |
| 2017-05-24 | $16.81 | $16.81 | $16.42 | $16.56 | $16.56 | 173,111 |
| 2017-05-23 | $16.93 | $16.94 | $16.51 | $16.77 | $16.77 | 122,047 |
| 2017-05-22 | $16.97 | $17.01 | $16.73 | $16.94 | $16.94 | 108,092 |
| 2017-05-19 | $16.68 | $16.97 | $16.62 | $16.91 | $16.91 | 132,911 |
| 2017-05-18 | $16.79 | $16.90 | $16.48 | $16.68 | $16.68 | 219,462 |
| 2017-05-17 | $17.45 | $17.52 | $16.75 | $16.79 | $16.79 | 165,527 |
| 2017-05-16 | $17.79 | $17.79 | $17.33 | $17.72 | $17.72 | 212,827 |
| 2017-05-15 | $17.62 | $17.89 | $17.52 | $17.73 | $17.73 | 137,033 |
| 2017-05-12 | $17.43 | $17.70 | $17.26 | $17.57 | $17.57 | 162,663 |
| 2017-05-11 | $18.16 | $18.22 | $17.40 | $17.41 | $17.41 | 180,960 |
| 2017-05-10 | $17.46 | $18.64 | $17.36 | $18.25 | $18.25 | 344,733 |
| 2017-05-09 | $16.93 | $17.46 | $16.93 | $17.45 | $17.45 | 243,804 |
| 2017-05-08 | $16.74 | $16.93 | $16.61 | $16.91 | $16.91 | 172,317 |
| 2017-05-05 | $16.76 | $16.89 | $16.48 | $16.78 | $16.78 | 264,271 |
| 2017-05-04 | $16.82 | $16.98 | $16.28 | $16.70 | $16.70 | 314,997 |
| 2017-05-03 | $17.12 | $17.14 | $16.71 | $16.84 | $16.84 | 324,275 |
| 2017-05-02 | $17.55 | $17.81 | $17.05 | $17.20 | $17.20 | 308,965 |
| 2017-05-01 | $18.72 | $18.99 | $17.53 | $17.58 | $17.58 | 459,487 |
| 2017-04-28 | $21.50 | $21.50 | $18.28 | $19.02 | $19.02 | 1,081,882 |
| 2017-04-27 | $23.71 | $23.82 | $23.10 | $23.14 | $23.14 | 156,430 |
| 2017-04-26 | $23.60 | $23.89 | $23.30 | $23.62 | $23.62 | 153,940 |
| 2017-04-25 | $23.79 | $23.93 | $23.51 | $23.54 | $23.54 | 107,773 |
| 2017-04-24 | $23.08 | $23.66 | $22.97 | $23.57 | $23.57 | 145,493 |
| 2017-04-21 | $23.04 | $23.04 | $22.63 | $22.74 | $22.74 | 109,187 |
| 2017-04-20 | $22.29 | $23.16 | $22.29 | $23.11 | $23.11 | 135,722 |
| 2017-04-19 | $21.89 | $22.31 | $21.88 | $22.27 | $22.27 | 96,350 |
| 2017-04-18 | $21.72 | $21.91 | $21.63 | $21.76 | $21.76 | 104,795 |
| 2017-04-17 | $22.12 | $22.12 | $21.29 | $21.83 | $21.83 | 136,130 |
| 2017-04-13 | $22.26 | $22.45 | $21.99 | $22.04 | $22.04 | 159,336 |
| 2017-04-12 | $22.53 | $22.53 | $22.21 | $22.33 | $22.33 | 85,578 |
| 2017-04-11 | $22.41 | $22.75 | $22.16 | $22.52 | $22.52 | 118,066 |
| 2017-04-10 | $22.28 | $22.99 | $22.28 | $22.45 | $22.45 | 135,281 |
| 2017-04-07 | $22.74 | $22.93 | $22.50 | $22.60 | $22.60 | 79,208 |
| 2017-04-06 | $22.40 | $22.77 | $22.19 | $22.76 | $22.76 | 110,612 |
| 2017-04-05 | $22.61 | $22.88 | $22.41 | $22.43 | $22.43 | 97,863 |
| 2017-04-04 | $22.41 | $22.65 | $22.31 | $22.53 | $22.53 | 75,117 |
| 2017-04-03 | $22.58 | $22.89 | $22.44 | $22.55 | $22.55 | 115,948 |
| 2017-03-31 | $22.48 | $22.78 | $22.27 | $22.62 | $22.62 | 235,665 |
| 2017-03-30 | $22.20 | $22.61 | $22.20 | $22.48 | $22.48 | 80,809 |
| 2017-03-29 | $22.31 | $22.66 | $22.08 | $22.19 | $22.19 | 85,703 |
| 2017-03-28 | $22.68 | $22.86 | $22.19 | $22.36 | $22.36 | 89,342 |
| 2017-03-27 | $22.16 | $22.75 | $21.57 | $22.65 | $22.65 | 144,980 |
| 2017-03-24 | $22.26 | $22.57 | $22.19 | $22.41 | $22.41 | 93,580 |
| 2017-03-23 | $21.69 | $22.26 | $21.56 | $22.18 | $22.18 | 136,897 |
| 2017-03-22 | $21.45 | $22.01 | $21.25 | $21.70 | $21.70 | 129,453 |
| 2017-03-21 | $22.46 | $22.68 | $21.50 | $21.50 | $21.50 | 131,181 |
| 2017-03-20 | $22.20 | $22.57 | $22.12 | $22.36 | $22.36 | 106,107 |
| 2017-03-17 | $21.56 | $22.35 | $21.50 | $22.21 | $22.21 | 198,831 |
| 2017-03-16 | $21.57 | $21.87 | $21.50 | $21.57 | $21.57 | 100,704 |
| 2017-03-15 | $21.55 | $21.68 | $21.50 | $21.60 | $21.60 | 116,800 |
| 2017-03-14 | $21.45 | $21.81 | $21.41 | $21.54 | $21.54 | 118,379 |
| 2017-03-13 | $21.52 | $21.81 | $21.34 | $21.55 | $21.55 | 103,405 |
| 2017-03-10 | $21.25 | $21.59 | $21.13 | $21.57 | $21.57 | 150,406 |
| 2017-03-09 | $21.21 | $21.44 | $21.15 | $21.16 | $21.16 | 117,178 |
| 2017-03-08 | $21.76 | $21.86 | $21.35 | $21.36 | $21.36 | 87,170 |
| 2017-03-07 | $21.95 | $21.95 | $21.69 | $21.72 | $21.72 | 129,943 |
| 2017-03-06 | $21.43 | $21.93 | $21.33 | $21.90 | $21.90 | 98,761 |
| 2017-03-03 | $21.75 | $22.04 | $21.46 | $21.61 | $21.61 | 114,067 |
| 2017-03-02 | $21.87 | $21.89 | $21.51 | $21.83 | $21.83 | 118,445 |
| 2017-03-01 | $21.50 | $22.11 | $21.31 | $21.94 | $21.94 | 218,625 |
| 2017-02-28 | $21.50 | $21.58 | $21.23 | $21.38 | $21.38 | 423,751 |
| 2017-02-27 | $21.66 | $21.75 | $21.41 | $21.56 | $21.56 | 221,590 |
| 2017-02-24 | $21.48 | $21.98 | $21.09 | $21.72 | $21.72 | 134,986 |
| 2017-02-23 | $21.90 | $22.05 | $21.71 | $21.90 | $21.90 | 173,443 |
| 2017-02-22 | $22.04 | $22.10 | $21.80 | $21.97 | $21.97 | 73,135 |
| 2017-02-21 | $22.14 | $22.37 | $21.91 | $22.05 | $22.05 | 83,083 |
| 2017-02-17 | $21.99 | $22.23 | $21.79 | $22.09 | $22.09 | 209,456 |
| 2017-02-16 | $22.28 | $22.66 | $21.89 | $21.99 | $21.99 | 245,900 |
| 2017-02-15 | $22.21 | $22.56 | $21.80 | $22.52 | $22.52 | 305,493 |
| 2017-02-14 | $22.54 | $22.71 | $21.03 | $22.27 | $22.27 | 526,094 |
| 2017-02-13 | $22.70 | $23.04 | $22.41 | $22.54 | $22.54 | 165,817 |
| 2017-02-10 | $22.97 | $23.00 | $22.51 | $22.68 | $22.68 | 129,646 |
| 2017-02-09 | $22.53 | $22.80 | $22.41 | $22.57 | $22.57 | 62,783 |
| 2017-02-08 | $22.72 | $22.74 | $22.27 | $22.56 | $22.56 | 68,753 |
| 2017-02-07 | $23.11 | $23.18 | $22.60 | $22.70 | $22.70 | 40,371 |
| 2017-02-06 | $23.00 | $23.27 | $22.73 | $22.98 | $22.98 | 72,037 |
| 2017-02-03 | $23.16 | $23.35 | $22.96 | $23.00 | $23.00 | 156,267 |
| 2017-02-02 | $22.68 | $23.25 | $22.33 | $23.00 | $23.00 | 108,046 |
| 2017-02-01 | $22.74 | $22.98 | $22.50 | $22.58 | $22.58 | 83,546 |
| 2017-01-31 | $22.58 | $22.67 | $22.50 | $22.51 | $22.51 | 75,048 |
| 2017-01-30 | $22.93 | $22.93 | $22.40 | $22.66 | $22.66 | 72,523 |
| 2017-01-27 | $22.82 | $23.16 | $22.82 | $23.05 | $23.05 | 43,707 |
| 2017-01-26 | $23.16 | $23.25 | $22.75 | $22.77 | $22.77 | 53,602 |
| 2017-01-25 | $23.20 | $23.38 | $23.02 | $23.20 | $23.20 | 59,566 |
| 2017-01-24 | $22.35 | $23.09 | $22.35 | $23.01 | $23.01 | 95,550 |
| 2017-01-23 | $22.26 | $22.57 | $22.22 | $22.28 | $22.28 | 81,746 |
| 2017-01-20 | $22.31 | $22.71 | $22.31 | $22.39 | $22.39 | 107,559 |
| 2017-01-19 | $22.69 | $22.93 | $22.31 | $22.35 | $22.35 | 109,191 |
| 2017-01-18 | $22.42 | $22.81 | $22.39 | $22.68 | $22.68 | 146,683 |
| 2017-01-17 | $22.89 | $22.89 | $22.16 | $22.30 | $22.30 | 65,916 |
| 2017-01-13 | $22.74 | $23.08 | $22.70 | $22.83 | $22.83 | 95,311 |
| 2017-01-12 | $22.91 | $22.96 | $22.39 | $22.69 | $22.69 | 92,748 |
| 2017-01-11 | $23.11 | $23.11 | $22.79 | $22.98 | $22.98 | 53,443 |
| 2017-01-10 | $22.80 | $23.40 | $22.72 | $23.08 | $23.08 | 131,185 |
| 2017-01-09 | $22.07 | $22.93 | $21.93 | $22.80 | $22.80 | 138,474 |
| 2017-01-06 | $22.55 | $22.62 | $22.12 | $22.14 | $22.14 | 91,232 |
| 2017-01-05 | $22.60 | $22.70 | $22.01 | $22.39 | $22.39 | 140,002 |
| 2017-01-04 | $22.67 | $22.90 | $22.51 | $22.59 | $22.59 | 88,913 |
| 2017-01-03 | $22.94 | $23.14 | $22.16 | $22.48 | $22.48 | 127,015 |
| 2016-12-30 | $22.74 | $22.74 | $22.35 | $22.55 | $22.55 | 115,794 |
| 2016-12-29 | $22.71 | $22.75 | $22.44 | $22.69 | $22.69 | 68,450 |
| 2016-12-28 | $23.17 | $23.20 | $22.54 | $22.64 | $22.64 | 85,867 |
| 2016-12-27 | $23.13 | $23.58 | $23.02 | $23.21 | $23.21 | 127,215 |
| 2016-12-23 | $22.86 | $23.23 | $22.77 | $23.07 | $23.07 | 195,487 |
| 2016-12-22 | $23.53 | $23.73 | $22.97 | $23.00 | $23.00 | 93,667 |
| 2016-12-21 | $24.00 | $24.03 | $23.45 | $23.47 | $23.47 | 80,104 |
| 2016-12-20 | $24.36 | $24.40 | $23.76 | $23.97 | $23.97 | 108,842 |
| 2016-12-19 | $23.60 | $24.44 | $23.26 | $24.16 | $24.16 | 151,663 |
| 2016-12-16 | $23.81 | $23.96 | $23.31 | $23.59 | $23.59 | 289,677 |
| 2016-12-15 | $22.99 | $23.83 | $22.98 | $23.68 | $23.68 | 196,822 |
| 2016-12-14 | $23.19 | $23.46 | $23.00 | $23.04 | $23.04 | 132,832 |
| 2016-12-13 | $23.17 | $23.57 | $22.89 | $23.37 | $23.37 | 124,190 |
| 2016-12-12 | $22.90 | $23.12 | $22.60 | $22.99 | $22.99 | 133,136 |
| 2016-12-09 | $22.91 | $23.29 | $22.72 | $22.98 | $22.98 | 155,842 |
| 2016-12-08 | $22.37 | $22.96 | $22.15 | $22.86 | $22.86 | 115,494 |
| 2016-12-07 | $22.16 | $22.51 | $22.06 | $22.37 | $22.37 | 78,051 |
| 2016-12-06 | $22.17 | $22.44 | $21.79 | $22.22 | $22.22 | 125,497 |
| 2016-12-05 | $22.23 | $22.60 | $22.02 | $22.07 | $22.07 | 102,375 |
| 2016-12-02 | $21.80 | $22.06 | $21.55 | $22.00 | $22.00 | 106,965 |
| 2016-12-01 | $23.42 | $23.67 | $21.68 | $21.95 | $21.95 | 275,136 |
| 2016-11-30 | $23.75 | $23.89 | $23.52 | $23.55 | $23.55 | 172,921 |
| 2016-11-29 | $24.00 | $24.11 | $23.51 | $23.73 | $23.73 | 344,357 |
| 2016-11-28 | $23.75 | $24.11 | $23.60 | $23.93 | $23.93 | 187,954 |
| 2016-11-25 | $23.75 | $23.83 | $23.46 | $23.77 | $23.77 | 104,726 |
| 2016-11-23 | $23.13 | $23.57 | $23.00 | $23.52 | $23.52 | 156,023 |
| 2016-11-22 | $24.35 | $24.35 | $22.77 | $23.22 | $23.22 | 220,858 |
| 2016-11-21 | $22.50 | $23.01 | $22.09 | $23.01 | $23.01 | 275,769 |
| 2016-11-18 | $21.13 | $22.39 | $20.10 | $22.35 | $22.35 | 596,527 |
| 2016-11-17 | $20.88 | $21.22 | $20.85 | $21.06 | $21.06 | 169,712 |
| 2016-11-16 | $20.54 | $20.88 | $20.43 | $20.85 | $20.85 | 119,850 |
| 2016-11-15 | $20.30 | $20.59 | $20.29 | $20.56 | $20.56 | 196,999 |
| 2016-11-14 | $20.48 | $20.66 | $20.24 | $20.38 | $20.38 | 143,906 |
| 2016-11-11 | $19.86 | $20.48 | $19.59 | $20.44 | $20.44 | 210,801 |
| 2016-11-10 | $20.19 | $20.43 | $19.32 | $19.78 | $19.78 | 177,298 |
| 2016-11-09 | $19.50 | $20.22 | $17.95 | $20.05 | $20.05 | 239,542 |
| 2016-11-08 | $19.39 | $19.98 | $19.34 | $19.92 | $19.92 | 260,853 |
| 2016-11-07 | $19.00 | $19.41 | $18.92 | $19.37 | $19.37 | 151,723 |
| 2016-11-04 | $18.96 | $18.96 | $18.62 | $18.83 | $18.83 | 91,140 |
| 2016-11-03 | $18.91 | $19.05 | $18.67 | $18.88 | $18.88 | 112,467 |
| 2016-11-02 | $19.19 | $19.37 | $18.56 | $18.82 | $18.82 | 229,405 |
| 2016-11-01 | $19.66 | $19.75 | $19.21 | $19.32 | $19.32 | 188,801 |
| 2016-10-31 | $20.00 | $20.09 | $19.39 | $19.75 | $19.75 | 300,165 |
| 2016-10-28 | $19.05 | $20.30 | $19.05 | $19.93 | $19.93 | 495,560 |
| 2016-10-27 | $19.36 | $19.63 | $19.13 | $19.25 | $19.25 | 346,505 |
| 2016-10-26 | $19.24 | $19.41 | $19.15 | $19.27 | $19.27 | 127,023 |
| 2016-10-25 | $19.24 | $19.40 | $19.02 | $19.38 | $19.38 | 90,712 |
| 2016-10-24 | $19.22 | $19.43 | $19.05 | $19.28 | $19.28 | 139,301 |
| 2016-10-21 | $18.63 | $19.06 | $18.61 | $18.99 | $18.99 | 304,282 |
| 2016-10-20 | $18.50 | $18.86 | $18.47 | $18.81 | $18.81 | 103,167 |
| 2016-10-19 | $17.91 | $18.64 | $17.69 | $18.59 | $18.59 | 96,182 |
| 2016-10-18 | $18.03 | $18.10 | $17.81 | $17.95 | $17.95 | 46,587 |
| 2016-10-17 | $18.08 | $18.18 | $17.79 | $17.81 | $17.81 | 51,373 |
| 2016-10-14 | $18.30 | $18.51 | $17.97 | $18.01 | $18.01 | 233,479 |
| 2016-10-13 | $17.84 | $18.26 | $17.69 | $18.11 | $18.11 | 79,731 |
| 2016-10-12 | $17.84 | $17.87 | $17.45 | $17.77 | $17.77 | 92,023 |
| 2016-10-11 | $18.31 | $18.33 | $17.67 | $17.77 | $17.77 | 59,534 |
| 2016-10-10 | $18.36 | $18.63 | $17.84 | $18.41 | $18.41 | 66,941 |
| 2016-10-07 | $18.34 | $18.44 | $17.91 | $18.21 | $18.21 | 43,818 |
| 2016-10-06 | $18.40 | $18.54 | $18.14 | $18.38 | $18.38 | 51,752 |
| 2016-10-05 | $18.14 | $18.53 | $17.93 | $18.41 | $18.41 | 188,984 |
| 2016-10-04 | $18.25 | $18.30 | $17.96 | $18.13 | $18.13 | 578,100 |
| 2016-10-03 | $18.03 | $18.35 | $17.57 | $18.16 | $18.16 | 149,949 |
| 2016-09-30 | $17.73 | $18.18 | $17.66 | $18.17 | $18.17 | 136,867 |
| 2016-09-29 | $17.58 | $17.92 | $17.58 | $17.67 | $17.67 | 41,643 |
| 2016-09-28 | $17.35 | $17.80 | $17.27 | $17.78 | $17.78 | 123,781 |
| 2016-09-27 | $17.11 | $17.31 | $17.04 | $17.15 | $17.15 | 51,323 |
| 2016-09-26 | $17.46 | $17.57 | $17.07 | $17.07 | $17.07 | 57,871 |
| 2016-09-23 | $17.65 | $17.75 | $17.45 | $17.47 | $17.47 | 124,044 |
| 2016-09-22 | $17.12 | $17.71 | $17.12 | $17.67 | $17.67 | 126,284 |
| 2016-09-21 | $16.93 | $17.22 | $16.83 | $17.09 | $17.09 | 102,881 |
| 2016-09-20 | $16.67 | $16.93 | $16.63 | $16.81 | $16.81 | 81,509 |
| 2016-09-19 | $16.50 | $17.00 | $16.50 | $16.64 | $16.64 | 100,059 |
| 2016-09-16 | $16.34 | $16.58 | $16.16 | $16.48 | $16.48 | 123,216 |
| 2016-09-15 | $15.98 | $16.86 | $15.98 | $16.33 | $16.33 | 67,723 |
| 2016-09-14 | $15.93 | $16.07 | $15.61 | $15.95 | $15.95 | 115,913 |
| 2016-09-13 | $15.94 | $16.03 | $15.86 | $15.93 | $15.93 | 124,134 |
| 2016-09-12 | $15.77 | $16.08 | $15.77 | $16.08 | $16.08 | 97,973 |
| 2016-09-09 | $16.04 | $16.14 | $15.75 | $15.89 | $15.89 | 105,818 |
| 2016-09-08 | $16.31 | $16.46 | $16.21 | $16.25 | $16.25 | 74,661 |
| 2016-09-07 | $16.02 | $16.49 | $16.02 | $16.44 | $16.44 | 158,221 |
| 2016-09-06 | $16.46 | $16.55 | $16.09 | $16.23 | $16.23 | 127,778 |
| 2016-09-02 | $16.61 | $16.68 | $16.29 | $16.50 | $16.50 | 138,436 |
| 2016-09-01 | $16.65 | $16.65 | $16.15 | $16.53 | $16.53 | 293,579 |
| 2016-08-31 | $17.24 | $17.27 | $16.73 | $16.75 | $16.75 | 97,106 |
| 2016-08-30 | $17.22 | $17.33 | $17.15 | $17.24 | $17.24 | 100,987 |
| 2016-08-29 | $17.01 | $17.41 | $17.01 | $17.30 | $17.30 | 71,809 |
| 2016-08-26 | $16.54 | $17.37 | $16.54 | $17.01 | $17.01 | 50,871 |
| 2016-08-25 | $17.08 | $17.26 | $16.78 | $17.03 | $17.03 | 58,413 |
| 2016-08-24 | $17.22 | $17.33 | $17.11 | $17.21 | $17.21 | 43,259 |
| 2016-08-23 | $17.00 | $17.33 | $16.95 | $17.30 | $17.30 | 288,247 |
| 2016-08-22 | $17.18 | $17.24 | $16.90 | $17.00 | $17.00 | 144,452 |
| 2016-08-19 | $17.05 | $17.49 | $16.94 | $17.23 | $17.23 | 191,245 |
| 2016-08-18 | $16.76 | $17.14 | $16.65 | $17.06 | $17.06 | 143,446 |
| 2016-08-17 | $16.65 | $16.92 | $16.53 | $16.73 | $16.73 | 117,870 |
| 2016-08-16 | $16.72 | $16.72 | $15.52 | $16.56 | $16.56 | 72,562 |
| 2016-08-15 | $16.70 | $16.89 | $16.47 | $16.78 | $16.78 | 101,480 |
| 2016-08-12 | $16.79 | $16.87 | $16.31 | $16.72 | $16.72 | 64,148 |
| 2016-08-11 | $16.90 | $17.03 | $15.51 | $16.81 | $16.81 | 101,841 |
| 2016-08-10 | $17.01 | $17.01 | $16.82 | $16.88 | $16.88 | 104,170 |
| 2016-08-09 | $17.09 | $17.19 | $16.51 | $17.02 | $17.02 | 150,900 |
| 2016-08-08 | $17.00 | $17.19 | $16.95 | $17.14 | $17.14 | 115,775 |
| 2016-08-05 | $16.76 | $17.19 | $16.68 | $17.08 | $17.08 | 134,391 |
| 2016-08-04 | $16.67 | $16.95 | $16.17 | $16.84 | $16.84 | 199,298 |
| 2016-08-03 | $16.62 | $16.74 | $16.39 | $16.72 | $16.72 | 242,174 |
| 2016-08-02 | $16.83 | $17.00 | $16.42 | $16.67 | $16.67 | 329,034 |
| 2016-08-01 | $16.50 | $16.92 | $16.27 | $16.92 | $16.92 | 466,003 |
| 2016-07-29 | $15.10 | $16.63 | $14.03 | $16.50 | $16.50 | 417,523 |
| 2016-07-28 | $16.07 | $16.72 | $15.84 | $16.03 | $16.03 | 169,811 |
| 2016-07-27 | $16.19 | $16.21 | $15.96 | $16.06 | $16.06 | 198,603 |
| 2016-07-26 | $15.98 | $16.20 | $15.72 | $16.11 | $16.11 | 192,637 |
| 2016-07-25 | $15.80 | $16.06 | $15.78 | $15.93 | $15.93 | 172,468 |
| 2016-07-22 | $15.52 | $15.86 | $15.36 | $15.79 | $15.79 | 142,299 |
| 2016-07-21 | $15.81 | $15.90 | $15.30 | $15.56 | $15.56 | 190,756 |
| 2016-07-20 | $15.25 | $16.00 | $14.08 | $15.80 | $15.80 | 789,850 |
| 2016-07-19 | $15.18 | $15.26 | $14.95 | $15.21 | $15.21 | 92,497 |
| 2016-07-18 | $14.82 | $15.34 | $14.82 | $15.11 | $15.11 | 199,505 |
| 2016-07-15 | $14.73 | $14.84 | $14.37 | $14.79 | $14.79 | 37,511 |
| 2016-07-14 | $14.73 | $14.73 | $14.26 | $14.64 | $14.64 | 172,331 |
| 2016-07-13 | $14.58 | $14.63 | $14.41 | $14.56 | $14.56 | 67,881 |
| 2016-07-12 | $14.47 | $14.63 | $14.45 | $14.47 | $14.47 | 101,715 |
| 2016-07-11 | $14.20 | $14.63 | $14.19 | $14.33 | $14.33 | 85,959 |
| 2016-07-08 | $13.96 | $14.23 | $13.89 | $14.19 | $14.19 | 140,890 |
| 2016-07-07 | $14.01 | $14.06 | $13.73 | $13.76 | $13.76 | 47,804 |
| 2016-07-06 | $13.65 | $13.93 | $13.48 | $13.80 | $13.80 | 76,110 |
| 2016-07-05 | $14.04 | $14.04 | $13.48 | $13.74 | $13.74 | 38,078 |
| 2016-07-01 | $13.95 | $14.22 | $13.95 | $14.14 | $14.14 | 171,893 |
| 2016-06-30 | $15.12 | $15.12 | $13.58 | $13.99 | $13.99 | 140,084 |
| 2016-06-29 | $13.57 | $13.74 | $13.51 | $13.58 | $13.58 | 86,304 |
| 2016-06-28 | $13.37 | $13.64 | $13.31 | $13.34 | $13.34 | 104,740 |
| 2016-06-27 | $13.61 | $13.61 | $13.18 | $13.18 | $13.18 | 124,795 |
| 2016-06-24 | $13.86 | $14.07 | $13.65 | $13.86 | $13.86 | 176,842 |
| 2016-06-23 | $14.32 | $14.77 | $14.13 | $14.58 | $14.58 | 156,526 |
| 2016-06-22 | $14.29 | $14.37 | $14.11 | $14.14 | $14.14 | 89,635 |
| 2016-06-21 | $14.28 | $14.35 | $14.11 | $14.25 | $14.25 | 84,302 |
| 2016-06-20 | $14.26 | $14.42 | $14.01 | $14.25 | $14.25 | 115,972 |
| 2016-06-17 | $14.21 | $14.21 | $13.60 | $14.05 | $14.05 | 118,787 |
| 2016-06-16 | $13.90 | $14.21 | $13.73 | $14.17 | $14.17 | 122,811 |
| 2016-06-15 | $14.05 | $14.22 | $14.02 | $14.04 | $14.04 | 94,155 |
| 2016-06-14 | $14.06 | $14.25 | $13.91 | $14.13 | $14.13 | 105,560 |
| 2016-06-13 | $14.00 | $14.34 | $13.98 | $14.16 | $14.16 | 144,169 |
| 2016-06-10 | $14.16 | $14.31 | $14.00 | $14.11 | $14.11 | 45,193 |
| 2016-06-09 | $14.19 | $14.57 | $14.12 | $14.31 | $14.31 | 232,177 |
| 2016-06-08 | $14.43 | $14.52 | $14.25 | $14.26 | $14.26 | 300,437 |
| 2016-06-07 | $14.85 | $14.96 | $14.38 | $14.44 | $14.44 | 157,274 |
| 2016-06-06 | $14.71 | $15.12 | $14.71 | $14.81 | $14.81 | 98,375 |
| 2016-06-03 | $15.17 | $15.17 | $14.76 | $14.82 | $14.82 | 98,133 |
| 2016-06-02 | $14.88 | $15.25 | $14.75 | $15.24 | $15.24 | 85,416 |
| 2016-06-01 | $14.57 | $15.19 | $14.57 | $15.03 | $15.03 | 113,733 |
| 2016-05-31 | $14.45 | $14.79 | $14.36 | $14.71 | $14.71 | 122,692 |
| 2016-05-27 | $13.99 | $14.45 | $13.99 | $14.44 | $14.44 | 98,353 |
| 2016-05-26 | $13.79 | $14.24 | $13.78 | $14.00 | $14.00 | 80,096 |
| 2016-05-25 | $13.50 | $14.13 | $13.50 | $13.81 | $13.81 | 113,584 |
| 2016-05-24 | $13.23 | $13.63 | $13.23 | $13.48 | $13.48 | 149,534 |
| 2016-05-23 | $13.11 | $13.34 | $13.07 | $13.18 | $13.18 | 50,180 |
| 2016-05-20 | $12.84 | $13.15 | $12.78 | $13.13 | $13.13 | 44,886 |
| 2016-05-19 | $12.49 | $12.88 | $12.25 | $12.79 | $12.79 | 73,694 |
| 2016-05-18 | $12.13 | $12.73 | $12.12 | $12.55 | $12.55 | 85,444 |
| 2016-05-17 | $13.03 | $13.34 | $12.19 | $12.20 | $12.20 | 236,110 |
| 2016-05-16 | $12.71 | $13.17 | $12.65 | $13.05 | $13.05 | 54,311 |
| 2016-05-13 | $12.84 | $12.96 | $12.62 | $12.70 | $12.70 | 53,905 |
| 2016-05-12 | $13.10 | $13.35 | $12.73 | $12.86 | $12.86 | 57,399 |
| 2016-05-11 | $12.91 | $13.29 | $12.86 | $13.07 | $13.07 | 48,953 |
| 2016-05-10 | $13.00 | $13.17 | $12.78 | $12.97 | $12.97 | 49,550 |
| 2016-05-09 | $12.74 | $13.05 | $12.52 | $12.91 | $12.91 | 34,648 |
| 2016-05-06 | $12.82 | $12.91 | $12.69 | $12.78 | $12.78 | 65,123 |
| 2016-05-05 | $12.97 | $13.04 | $12.90 | $12.91 | $12.91 | 47,733 |
| 2016-05-04 | $12.95 | $13.32 | $12.77 | $13.00 | $13.00 | 82,406 |
| 2016-05-03 | $13.37 | $13.37 | $12.97 | $13.06 | $13.06 | 68,464 |
| 2016-05-02 | $13.45 | $13.81 | $13.19 | $13.49 | $13.49 | 128,678 |
| 2016-04-29 | $12.41 | $14.08 | $12.41 | $13.45 | $13.45 | 287,753 |
| 2016-04-28 | $13.99 | $14.02 | $13.32 | $13.41 | $13.41 | 72,767 |
| 2016-04-27 | $14.00 | $14.15 | $13.90 | $14.00 | $14.00 | 80,992 |
| 2016-04-26 | $14.12 | $14.12 | $13.96 | $14.03 | $14.03 | 121,752 |
| 2016-04-25 | $13.91 | $14.03 | $13.75 | $14.02 | $14.02 | 79,031 |
| 2016-04-22 | $13.60 | $14.07 | $13.60 | $14.00 | $14.00 | 63,907 |
| 2016-04-21 | $13.72 | $13.79 | $13.52 | $13.62 | $13.62 | 63,063 |
| 2016-04-20 | $13.67 | $13.83 | $13.49 | $13.69 | $13.69 | 80,450 |
| 2016-04-19 | $13.32 | $13.56 | $13.26 | $13.52 | $13.52 | 70,630 |
| 2016-04-18 | $13.10 | $13.34 | $12.86 | $13.32 | $13.32 | 51,739 |
| 2016-04-15 | $13.18 | $13.62 | $13.06 | $13.16 | $13.16 | 59,513 |
| 2016-04-14 | $13.06 | $13.42 | $12.87 | $13.25 | $13.25 | 110,481 |
| 2016-04-13 | $12.82 | $13.16 | $12.70 | $13.11 | $13.11 | 81,786 |
| 2016-04-12 | $12.61 | $12.98 | $12.38 | $12.68 | $12.68 | 54,115 |
| 2016-04-11 | $12.86 | $13.17 | $12.57 | $12.60 | $12.60 | 56,040 |
| 2016-04-08 | $12.94 | $13.00 | $12.67 | $12.83 | $12.83 | 93,886 |
| 2016-04-07 | $12.83 | $12.98 | $12.64 | $12.80 | $12.80 | 75,189 |
| 2016-04-06 | $12.84 | $13.08 | $12.71 | $12.91 | $12.91 | 69,851 |
| 2016-04-05 | $12.91 | $13.15 | $12.09 | $12.80 | $12.80 | 131,299 |
| 2016-04-04 | $13.74 | $13.74 | $13.16 | $13.18 | $13.18 | 84,925 |
| 2016-04-01 | $13.29 | $13.75 | $13.17 | $13.73 | $13.73 | 143,032 |
| 2016-03-31 | $13.44 | $13.48 | $13.21 | $13.38 | $13.38 | 171,552 |
| 2016-03-30 | $13.85 | $13.90 | $13.38 | $13.40 | $13.40 | 121,331 |
| 2016-03-29 | $13.33 | $13.82 | $13.33 | $13.71 | $13.71 | 170,483 |
| 2016-03-28 | $13.90 | $14.24 | $13.29 | $13.34 | $13.34 | 146,804 |
| 2016-03-24 | $13.61 | $14.00 | $13.48 | $13.89 | $13.89 | 101,055 |
| 2016-03-23 | $13.74 | $13.95 | $13.55 | $13.67 | $13.67 | 161,872 |
| 2016-03-22 | $13.92 | $13.92 | $13.59 | $13.79 | $13.79 | 92,260 |
| 2016-03-21 | $13.80 | $14.73 | $13.58 | $13.90 | $13.90 | 195,787 |
| 2016-03-18 | $13.42 | $14.01 | $13.21 | $13.92 | $13.92 | 245,126 |
| 2016-03-17 | $12.68 | $13.37 | $12.57 | $13.32 | $13.32 | 147,459 |
| 2016-03-16 | $12.33 | $12.86 | $12.33 | $12.72 | $12.72 | 120,358 |
| 2016-03-15 | $12.04 | $12.91 | $12.04 | $12.41 | $12.41 | 264,826 |
| 2016-03-14 | $12.11 | $12.48 | $12.04 | $12.17 | $12.17 | 110,987 |
| 2016-03-11 | $12.00 | $12.24 | $11.99 | $12.20 | $12.20 | 65,140 |
| 2016-03-10 | $12.08 | $12.15 | $11.85 | $11.93 | $11.93 | 110,055 |
| 2016-03-09 | $12.00 | $12.62 | $11.93 | $12.04 | $12.04 | 94,514 |
| 2016-03-08 | $12.01 | $12.10 | $11.80 | $11.98 | $11.98 | 121,477 |
| 2016-03-07 | $12.02 | $12.32 | $11.82 | $12.13 | $12.13 | 131,236 |
| 2016-03-04 | $12.02 | $12.37 | $11.90 | $12.05 | $12.05 | 123,662 |
| 2016-03-03 | $11.83 | $12.03 | $11.79 | $12.02 | $12.02 | 114,960 |
| 2016-03-02 | $11.49 | $11.83 | $11.48 | $11.81 | $11.81 | 73,742 |
| 2016-03-01 | $11.43 | $11.66 | $11.40 | $11.55 | $11.55 | 84,252 |
| 2016-02-29 | $11.26 | $11.52 | $11.20 | $11.36 | $11.36 | 113,739 |
| 2016-02-26 | $10.92 | $11.49 | $10.89 | $11.22 | $11.22 | 149,709 |
| 2016-02-25 | $10.46 | $10.86 | $10.46 | $10.83 | $10.83 | 182,031 |
| 2016-02-24 | $10.01 | $10.47 | $9.88 | $10.42 | $10.42 | 144,506 |
| 2016-02-23 | $10.44 | $10.64 | $10.11 | $10.12 | $10.12 | 209,600 |
| 2016-02-22 | $10.51 | $10.69 | $10.11 | $10.22 | $10.22 | 224,841 |
| 2016-02-19 | $10.30 | $10.60 | $10.30 | $10.45 | $10.45 | 132,515 |
| 2016-02-18 | $10.54 | $10.72 | $10.24 | $10.35 | $10.35 | 111,938 |
| 2016-02-17 | $10.41 | $10.70 | $10.41 | $10.50 | $10.50 | 262,482 |
| 2016-02-16 | $10.51 | $10.87 | $10.16 | $10.31 | $10.31 | 202,016 |
| 2016-02-12 | $11.40 | $11.40 | $9.56 | $10.39 | $10.39 | 259,379 |
| 2016-02-11 | $8.95 | $9.32 | $8.70 | $9.00 | $9.00 | 123,248 |
| 2016-02-10 | $9.42 | $9.61 | $9.18 | $9.23 | $9.23 | 201,827 |
| 2016-02-09 | $9.35 | $9.57 | $9.32 | $9.40 | $9.40 | 163,555 |
| 2016-02-08 | $9.08 | $9.59 | $9.05 | $9.44 | $9.44 | 109,869 |
| 2016-02-05 | $9.58 | $10.16 | $9.16 | $9.22 | $9.22 | 107,471 |
| 2016-02-04 | $9.73 | $9.97 | $9.62 | $9.69 | $9.69 | 123,788 |
| 2016-02-03 | $9.96 | $10.18 | $9.62 | $9.74 | $9.74 | 170,622 |
| 2016-02-02 | $10.24 | $10.27 | $9.77 | $9.84 | $9.84 | 71,929 |
| 2016-02-01 | $10.75 | $10.92 | $10.26 | $10.36 | $10.36 | 138,419 |
| 2016-01-29 | $10.02 | $10.84 | $9.96 | $10.83 | $10.83 | 145,951 |
| 2016-01-28 | $9.81 | $10.04 | $9.67 | $9.98 | $9.98 | 99,206 |
| 2016-01-27 | $9.85 | $9.85 | $9.51 | $9.71 | $9.71 | 88,941 |
| 2016-01-26 | $9.78 | $10.09 | $9.69 | $9.91 | $9.91 | 35,467 |
| 2016-01-25 | $9.83 | $9.93 | $9.65 | $9.71 | $9.71 | 64,496 |
| 2016-01-22 | $9.66 | $9.96 | $9.60 | $9.92 | $9.92 | 69,184 |
| 2016-01-21 | $9.50 | $9.65 | $9.40 | $9.45 | $9.45 | 81,323 |
| 2016-01-20 | $9.30 | $9.63 | $9.01 | $9.52 | $9.52 | 76,029 |
| 2016-01-19 | $9.32 | $9.53 | $9.11 | $9.48 | $9.48 | 150,710 |
| 2016-01-15 | $9.19 | $10.03 | $8.95 | $9.23 | $9.23 | 90,018 |
| 2016-01-14 | $9.12 | $9.65 | $8.95 | $9.49 | $9.49 | 129,046 |
| 2016-01-13 | $9.25 | $9.60 | $8.80 | $8.99 | $8.99 | 110,094 |
| 2016-01-12 | $9.35 | $9.45 | $9.02 | $9.23 | $9.23 | 104,678 |
| 2016-01-11 | $9.37 | $9.50 | $9.07 | $9.28 | $9.28 | 89,667 |
| 2016-01-08 | $9.72 | $10.02 | $9.29 | $9.31 | $9.31 | 109,415 |
| 2016-01-07 | $10.04 | $10.06 | $9.70 | $9.73 | $9.73 | 141,609 |
| 2016-01-06 | $10.11 | $10.32 | $9.84 | $10.27 | $10.27 | 139,856 |
| 2016-01-05 | $10.43 | $10.43 | $10.06 | $10.30 | $10.30 | 94,369 |
| 2016-01-04 | $10.63 | $10.72 | $10.12 | $10.41 | $10.41 | 124,714 |
| 2015-12-31 | $11.12 | $11.17 | $10.79 | $10.84 | $10.84 | 140,716 |
| 2015-12-30 | $11.56 | $11.65 | $11.15 | $11.17 | $11.17 | 55,953 |
| 2015-12-29 | $11.53 | $11.76 | $11.47 | $11.60 | $11.60 | 98,124 |
| 2015-12-28 | $11.43 | $11.63 | $11.21 | $11.49 | $11.49 | 122,934 |
| 2015-12-24 | $11.25 | $11.58 | $11.11 | $11.50 | $11.50 | 39,641 |
| 2015-12-23 | $11.02 | $11.26 | $10.99 | $11.24 | $11.24 | 128,164 |
| 2015-12-22 | $10.90 | $11.02 | $10.69 | $10.97 | $10.97 | 80,440 |
| 2015-12-21 | $10.87 | $10.98 | $10.76 | $10.85 | $10.85 | 72,984 |
| 2015-12-18 | $10.97 | $11.17 | $10.74 | $10.76 | $10.76 | 252,290 |
| 2015-12-17 | $10.87 | $11.19 | $10.75 | $10.97 | $10.97 | 149,951 |
| 2015-12-16 | $10.98 | $11.11 | $10.73 | $10.89 | $10.89 | 157,841 |
| 2015-12-15 | $10.79 | $11.14 | $10.71 | $10.94 | $10.94 | 145,379 |
| 2015-12-14 | $11.06 | $11.11 | $10.68 | $10.70 | $10.70 | 181,906 |
| 2015-12-11 | $10.94 | $11.21 | $10.80 | $11.10 | $11.10 | 148,854 |
| 2015-12-10 | $11.32 | $11.38 | $10.97 | $11.23 | $11.23 | 182,257 |
| 2015-12-09 | $10.81 | $11.42 | $10.80 | $11.39 | $11.39 | 183,202 |
| 2015-12-08 | $10.79 | $11.14 | $10.34 | $10.83 | $10.83 | 87,228 |
| 2015-12-07 | $11.42 | $11.42 | $10.83 | $10.90 | $10.90 | 282,159 |
| 2015-12-04 | $11.23 | $11.26 | $11.06 | $11.22 | $11.22 | 343,270 |
| 2015-12-03 | $11.25 | $11.31 | $11.13 | $11.24 | $11.24 | 122,010 |
| 2015-12-02 | $11.19 | $11.30 | $11.13 | $11.18 | $11.18 | 91,072 |
| 2015-12-01 | $11.17 | $11.37 | $11.04 | $11.22 | $11.22 | 98,677 |
| 2015-11-30 | $11.02 | $11.28 | $10.71 | $11.15 | $11.15 | 263,504 |
| 2015-11-27 | $10.72 | $11.00 | $10.58 | $10.99 | $10.99 | 82,497 |
| 2015-11-25 | $10.59 | $10.89 | $10.42 | $10.75 | $10.75 | 90,087 |
| 2015-11-24 | $10.35 | $10.65 | $10.16 | $10.59 | $10.59 | 116,634 |
| 2015-11-23 | $10.41 | $10.45 | $10.27 | $10.42 | $10.42 | 120,392 |
| 2015-11-20 | $10.27 | $10.52 | $10.03 | $10.43 | $10.43 | 98,749 |
| 2015-11-19 | $9.99 | $10.27 | $9.87 | $10.21 | $10.21 | 140,914 |
| 2015-11-18 | $10.02 | $10.83 | $9.79 | $9.98 | $9.98 | 215,869 |
| 2015-11-17 | $10.20 | $10.40 | $10.04 | $10.07 | $10.07 | 83,558 |
| 2015-11-16 | $9.95 | $10.21 | $9.86 | $10.18 | $10.18 | 91,583 |
| 2015-11-13 | $9.92 | $10.18 | $9.78 | $9.98 | $9.98 | 96,387 |
| 2015-11-12 | $9.90 | $10.24 | $9.73 | $9.99 | $9.99 | 162,870 |
| 2015-11-11 | $10.14 | $10.14 | $9.94 | $9.98 | $9.98 | 65,695 |
| 2015-11-10 | $10.40 | $10.40 | $9.90 | $10.13 | $10.13 | 212,220 |
| 2015-11-09 | $10.50 | $10.70 | $10.36 | $10.45 | $10.45 | 157,624 |
| 2015-11-06 | $10.30 | $10.60 | $10.15 | $10.57 | $10.57 | 69,194 |
| 2015-11-05 | $10.71 | $10.77 | $10.24 | $10.34 | $10.34 | 88,464 |
| 2015-11-04 | $10.81 | $10.93 | $10.61 | $10.76 | $10.76 | 103,230 |
| 2015-11-03 | $10.59 | $10.96 | $10.52 | $10.80 | $10.80 | 279,320 |
| 2015-11-02 | $10.52 | $10.70 | $10.25 | $10.63 | $10.63 | 177,340 |
| 2015-10-30 | $10.58 | $10.70 | $9.68 | $10.56 | $10.56 | 334,116 |
| 2015-10-29 | $10.81 | $10.89 | $10.57 | $10.68 | $10.68 | 109,898 |
| 2015-10-28 | $10.57 | $11.19 | $10.47 | $10.92 | $10.92 | 109,984 |
| 2015-10-27 | $10.99 | $11.11 | $10.40 | $10.50 | $10.50 | 79,533 |
| 2015-10-26 | $11.22 | $11.27 | $11.04 | $11.09 | $11.09 | 68,328 |
| 2015-10-23 | $11.47 | $11.47 | $11.06 | $11.27 | $11.27 | 80,071 |
| 2015-10-22 | $11.08 | $11.44 | $11.08 | $11.33 | $11.33 | 88,244 |
| 2015-10-21 | $11.21 | $11.35 | $11.03 | $11.03 | $11.03 | 70,173 |
| 2015-10-20 | $11.14 | $11.65 | $10.90 | $11.14 | $11.14 | 112,839 |
| 2015-10-19 | $11.22 | $11.34 | $11.04 | $11.16 | $11.16 | 87,110 |
| 2015-10-16 | $11.40 | $11.43 | $11.05 | $11.29 | $11.29 | 95,536 |
| 2015-10-15 | $11.33 | $11.60 | $11.15 | $11.36 | $11.36 | 140,708 |
| 2015-10-14 | $11.20 | $11.57 | $11.20 | $11.29 | $11.29 | 91,498 |
| 2015-10-13 | $11.18 | $11.51 | $11.03 | $11.21 | $11.21 | 96,566 |
| 2015-10-12 | $11.19 | $11.47 | $11.10 | $11.26 | $11.26 | 104,309 |
| 2015-10-09 | $11.21 | $11.36 | $11.06 | $11.16 | $11.16 | 222,521 |
| 2015-10-08 | $10.98 | $11.29 | $10.95 | $11.15 | $11.15 | 184,032 |
| 2015-10-07 | $10.74 | $11.16 | $10.52 | $11.00 | $11.00 | 262,673 |
| 2015-10-06 | $10.63 | $10.90 | $10.42 | $10.67 | $10.67 | 227,026 |
| 2015-10-05 | $10.48 | $10.83 | $10.32 | $10.65 | $10.65 | 266,328 |
| 2015-10-02 | $9.95 | $10.43 | $9.78 | $10.34 | $10.34 | 244,249 |
| 2015-10-01 | $10.03 | $10.17 | $9.91 | $10.03 | $10.03 | 364,181 |
| 2015-09-30 | $10.14 | $10.22 | $9.94 | $10.00 | $10.00 | 519,466 |
| 2015-09-29 | $9.98 | $10.23 | $9.91 | $10.03 | $10.03 | 165,261 |
| 2015-09-28 | $10.16 | $10.24 | $9.95 | $9.98 | $9.98 | 141,034 |
| 2015-09-25 | $10.72 | $10.72 | $10.12 | $10.23 | $10.23 | 248,069 |
| 2015-09-24 | $10.44 | $10.80 | $10.18 | $10.60 | $10.60 | 208,515 |
| 2015-09-23 | $10.95 | $10.95 | $10.51 | $10.56 | $10.56 | 113,761 |
| 2015-09-22 | $11.03 | $11.04 | $10.66 | $10.90 | $10.90 | 144,242 |
| 2015-09-21 | $11.25 | $11.52 | $11.01 | $11.10 | $11.10 | 75,763 |
| 2015-09-18 | $11.55 | $11.59 | $11.05 | $11.15 | $11.15 | 129,693 |
| 2015-09-17 | $11.63 | $11.82 | $11.46 | $11.76 | $11.76 | 103,443 |
| 2015-09-16 | $11.72 | $11.95 | $11.72 | $11.80 | $11.80 | 31,263 |
| 2015-09-15 | $11.33 | $11.76 | $11.31 | $11.71 | $11.71 | 99,887 |
| 2015-09-14 | $11.78 | $11.99 | $11.31 | $11.37 | $11.37 | 100,183 |
| 2015-09-11 | $11.29 | $11.78 | $11.22 | $11.75 | $11.75 | 103,774 |
| 2015-09-10 | $11.13 | $11.49 | $11.00 | $11.40 | $11.40 | 64,395 |
| 2015-09-09 | $11.75 | $11.77 | $11.14 | $11.16 | $11.16 | 79,319 |
| 2015-09-08 | $11.52 | $11.67 | $11.37 | $11.60 | $11.60 | 71,500 |
| 2015-09-04 | $11.27 | $11.45 | $11.19 | $11.30 | $11.30 | 66,573 |
| 2015-09-03 | $11.39 | $11.64 | $11.01 | $11.44 | $11.44 | 154,387 |
| 2015-09-02 | $11.79 | $11.79 | $11.19 | $11.36 | $11.36 | 262,633 |
| 2015-09-01 | $11.88 | $12.08 | $11.55 | $11.63 | $11.63 | 99,821 |
PDF Solutions Inc (PDFS) News Headlines
Recent PDF Solutions Inc (PDFS) News
Similar Companies to PDF Solutions Inc (PDFS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |