Revlon Inc - Class A (REV) Exchange: NYSE
Data as of May 2, 2025
$3.95 ($-0.25) -5.95%
Revlon Inc - Class A - Daily Information
Click for more stock information on Revlon Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.25 |
| Previous Close | $3.95 |
| High | $4.27 |
| Low | $3.90 |
| Adjusted Open | $4.25 |
| Previous Adjusted Close | $3.95 |
| Adjusted High | $4.27 |
| Adjusted Low | $3.90 |
About Revlon Inc - Class A (REV)
Revlon, Inc is a global cosmetics, skin care, fragrances, and personal care company. Founded in 1932, the company began with a single product and has grown to include products sold in over 100 countries. The company also has a network of global distribution and manufacturing capabilities to support global brands. Revlon is one of the largest cosmetics companies in the world, with its products reaching millions of consumers annually. The company has a portfolio of brands including Revlon, Touch of Colour, Almay, Charlie, and Mitchum. The company has seen tremendous growth since its inception, and has managed to remain at the forefront of the beauty industry by continually investing in new and innovative products.
Invest in Revlon Inc - Class A (REV)
Historical Stock Data for Revlon Inc - Class A (REV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | $4.25 | $4.27 | $3.90 | $3.95 | $3.95 | 514,550 |
| 2022-10-11 | $4.28 | $4.40 | $4.20 | $4.20 | $4.20 | 137,827 |
| 2022-10-10 | $4.50 | $4.51 | $4.28 | $4.34 | $4.34 | 305,552 |
| 2022-10-07 | $4.84 | $4.87 | $4.53 | $4.57 | $4.57 | 328,210 |
| 2022-10-06 | $4.98 | $5.23 | $4.83 | $4.83 | $4.83 | 258,321 |
| 2022-10-05 | $5.09 | $5.12 | $4.96 | $5.06 | $5.06 | 195,387 |
| 2022-10-04 | $4.96 | $5.29 | $4.90 | $5.10 | $5.10 | 402,641 |
| 2022-10-03 | $5.26 | $5.26 | $4.88 | $4.88 | $4.88 | 327,615 |
| 2022-09-30 | $5.08 | $5.32 | $5.00 | $5.18 | $5.18 | 207,891 |
| 2022-09-29 | $5.41 | $5.42 | $5.09 | $5.13 | $5.13 | 272,794 |
| 2022-09-28 | $5.09 | $5.55 | $5.00 | $5.40 | $5.40 | 412,657 |
| 2022-09-27 | $5.39 | $5.46 | $5.09 | $5.09 | $5.09 | 263,652 |
| 2022-09-26 | $5.82 | $5.90 | $5.22 | $5.28 | $5.28 | 556,038 |
| 2022-09-23 | $5.90 | $5.99 | $5.67 | $5.90 | $5.90 | 361,987 |
| 2022-09-22 | $6.42 | $6.45 | $5.93 | $6.00 | $6.00 | 471,094 |
| 2022-09-21 | $6.41 | $6.71 | $6.37 | $6.41 | $6.41 | 360,001 |
| 2022-09-20 | $6.57 | $6.75 | $6.36 | $6.51 | $6.51 | 425,897 |
| 2022-09-19 | $6.49 | $6.80 | $6.35 | $6.75 | $6.75 | 513,615 |
| 2022-09-16 | $6.31 | $6.63 | $6.25 | $6.60 | $6.60 | 488,762 |
| 2022-09-15 | $6.44 | $6.67 | $6.21 | $6.36 | $6.36 | 862,113 |
| 2022-09-14 | $6.47 | $6.63 | $6.35 | $6.43 | $6.43 | 458,031 |
| 2022-09-13 | $6.50 | $6.71 | $6.37 | $6.57 | $6.57 | 505,524 |
| 2022-09-12 | $6.78 | $6.87 | $6.62 | $6.63 | $6.63 | 517,799 |
| 2022-09-09 | $6.42 | $6.73 | $6.42 | $6.66 | $6.66 | 623,289 |
| 2022-09-08 | $6.62 | $6.75 | $5.85 | $6.40 | $6.40 | 1,975,856 |
| 2022-09-07 | $6.63 | $6.82 | $6.53 | $6.68 | $6.68 | 493,983 |
| 2022-09-06 | $6.71 | $7.30 | $6.54 | $6.69 | $6.69 | 1,242,855 |
| 2022-09-02 | $6.58 | $7.05 | $6.50 | $6.79 | $6.79 | 978,369 |
| 2022-09-01 | $6.73 | $6.87 | $6.53 | $6.74 | $6.74 | 397,405 |
| 2022-08-31 | $6.46 | $7.09 | $6.26 | $6.95 | $6.95 | 1,271,364 |
| 2022-08-30 | $6.94 | $6.94 | $6.28 | $6.46 | $6.46 | 1,160,108 |
| 2022-08-29 | $6.31 | $7.07 | $6.17 | $6.88 | $6.88 | 1,733,697 |
| 2022-08-26 | $6.46 | $6.82 | $5.81 | $6.49 | $6.49 | 2,291,578 |
| 2022-08-25 | $6.79 | $6.86 | $6.35 | $6.49 | $6.49 | 1,409,247 |
| 2022-08-24 | $7.76 | $7.93 | $6.16 | $6.80 | $6.80 | 5,983,648 |
| 2022-08-23 | $8.03 | $8.72 | $7.54 | $7.69 | $7.69 | 2,958,257 |
| 2022-08-22 | $8.63 | $9.70 | $5.62 | $8.22 | $8.22 | 17,045,097 |
| 2022-08-19 | $7.91 | $8.99 | $7.81 | $8.49 | $8.49 | 4,256,563 |
| 2022-08-18 | $8.10 | $8.75 | $7.51 | $8.33 | $8.33 | 3,938,548 |
| 2022-08-17 | $8.67 | $9.78 | $8.28 | $8.36 | $8.36 | 6,580,641 |
| 2022-08-16 | $8.14 | $10.95 | $7.95 | $8.49 | $8.49 | 16,627,000 |
| 2022-08-15 | $6.55 | $9.19 | $6.28 | $8.57 | $8.57 | 24,412,668 |
| 2022-08-12 | $6.70 | $6.80 | $6.42 | $6.56 | $6.56 | 1,088,599 |
| 2022-08-11 | $7.33 | $7.37 | $6.66 | $6.73 | $6.73 | 1,110,635 |
| 2022-08-10 | $8.10 | $8.18 | $7.05 | $7.22 | $7.22 | 1,882,953 |
| 2022-08-09 | $8.44 | $8.59 | $7.53 | $7.99 | $7.99 | 1,425,745 |
| 2022-08-08 | $8.23 | $9.31 | $8.22 | $8.38 | $8.38 | 3,079,817 |
| 2022-08-05 | $7.43 | $8.85 | $7.34 | $8.60 | $8.60 | 5,320,937 |
| 2022-08-04 | $7.62 | $8.66 | $7.35 | $7.66 | $7.66 | 3,981,804 |
| 2022-08-03 | $8.35 | $8.92 | $7.20 | $7.91 | $7.91 | 9,696,917 |
| 2022-08-02 | $8.71 | $10.74 | $8.23 | $8.89 | $8.89 | 48,575,284 |
| 2022-08-01 | $4.40 | $9.90 | $4.27 | $8.49 | $8.49 | 54,727,992 |
| 2022-07-29 | $4.69 | $4.77 | $4.44 | $4.47 | $4.47 | 993,346 |
| 2022-07-28 | $4.73 | $4.88 | $4.55 | $4.77 | $4.77 | 645,465 |
| 2022-07-27 | $4.96 | $4.96 | $4.70 | $4.76 | $4.76 | 798,227 |
| 2022-07-26 | $4.92 | $5.04 | $4.72 | $4.96 | $4.96 | 1,009,114 |
| 2022-07-25 | $5.37 | $5.62 | $4.90 | $4.94 | $4.94 | 4,388,104 |
| 2022-07-22 | $5.62 | $5.62 | $5.15 | $5.45 | $5.45 | 1,234,882 |
| 2022-07-21 | $5.36 | $6.07 | $5.34 | $5.62 | $5.62 | 3,222,440 |
| 2022-07-20 | $5.57 | $5.68 | $5.35 | $5.43 | $5.43 | 1,369,789 |
| 2022-07-19 | $5.46 | $5.65 | $5.44 | $5.63 | $5.63 | 1,221,416 |
| 2022-07-18 | $5.57 | $5.87 | $5.45 | $5.49 | $5.49 | 2,174,539 |
| 2022-07-15 | $5.72 | $5.85 | $5.53 | $5.75 | $5.75 | 2,015,171 |
| 2022-07-14 | $5.69 | $6.13 | $5.45 | $5.81 | $5.81 | 3,309,428 |
| 2022-07-13 | $5.21 | $5.72 | $5.18 | $5.64 | $5.64 | 2,964,298 |
| 2022-07-12 | $5.40 | $5.57 | $5.09 | $5.40 | $5.40 | 2,391,760 |
| 2022-07-11 | $5.68 | $5.84 | $5.46 | $5.48 | $5.48 | 3,580,667 |
| 2022-07-08 | $6.01 | $6.18 | $5.36 | $5.72 | $5.72 | 5,176,750 |
| 2022-07-07 | $6.11 | $6.32 | $5.71 | $5.83 | $5.83 | 5,654,904 |
| 2022-07-06 | $5.87 | $6.55 | $5.74 | $6.34 | $6.34 | 14,127,943 |
| 2022-07-05 | $5.44 | $6.06 | $5.00 | $5.95 | $5.95 | 18,218,586 |
| 2022-07-01 | $5.78 | $6.38 | $5.10 | $5.16 | $5.16 | 24,213,891 |
| 2022-06-30 | $5.23 | $5.90 | $4.91 | $5.42 | $5.42 | 33,846,329 |
| 2022-06-29 | $5.25 | $5.61 | $4.13 | $4.59 | $4.59 | 12,027,978 |
| 2022-06-28 | $6.81 | $7.13 | $5.25 | $5.53 | $5.53 | 14,814,728 |
| 2022-06-27 | $8.15 | $8.50 | $6.52 | $6.70 | $6.70 | 22,733,064 |
| 2022-06-24 | $6.75 | $8.80 | $6.68 | $7.95 | $7.95 | 57,424,082 |
| 2022-06-23 | $8.11 | $8.30 | $6.52 | $7.20 | $7.20 | 40,404,842 |
| 2022-06-22 | $7.99 | $9.89 | $7.52 | $8.14 | $8.14 | 177,505,308 |
| 2022-06-21 | $3.84 | $6.95 | $3.73 | $6.06 | $6.06 | 183,013,220 |
| 2022-06-17 | $3.15 | $4.72 | $2.73 | $3.73 | $3.73 | 142,327,398 |
| 2022-06-16 | $1.50 | $3.06 | $1.25 | $1.95 | $1.95 | 44,084,304 |
| 2022-06-15 | $2.13 | $2.57 | $2.00 | $2.25 | $2.25 | 49,882,102 |
| 2022-06-14 | $1.54 | $3.15 | $1.40 | $1.87 | $1.87 | 115,245,879 |
| 2022-06-13 | $1.85 | $1.85 | $1.08 | $1.17 | $1.17 | 4,696,479 |
| 2022-06-10 | $4.23 | $4.28 | $2.04 | $2.05 | $2.05 | 6,169,839 |
| 2022-06-09 | $4.59 | $4.59 | $4.23 | $4.34 | $4.34 | 148,619 |
| 2022-06-08 | $4.61 | $4.80 | $4.48 | $4.56 | $4.56 | 197,991 |
| 2022-06-07 | $4.64 | $4.85 | $4.53 | $4.71 | $4.71 | 161,187 |
| 2022-06-06 | $4.61 | $4.84 | $4.46 | $4.72 | $4.72 | 204,431 |
| 2022-06-03 | $4.25 | $4.54 | $3.78 | $4.52 | $4.52 | 612,055 |
| 2022-06-02 | $4.14 | $4.32 | $4.10 | $4.32 | $4.32 | 72,686 |
| 2022-06-01 | $4.25 | $4.31 | $4.06 | $4.12 | $4.12 | 158,428 |
| 2022-05-31 | $4.52 | $4.52 | $4.12 | $4.19 | $4.19 | 191,951 |
| 2022-05-27 | $4.20 | $4.56 | $4.20 | $4.48 | $4.48 | 260,684 |
| 2022-05-26 | $3.89 | $4.18 | $3.89 | $4.12 | $4.12 | 222,289 |
| 2022-05-25 | $3.65 | $3.89 | $3.61 | $3.87 | $3.87 | 273,306 |
| 2022-05-24 | $3.94 | $3.94 | $3.61 | $3.64 | $3.64 | 224,717 |
| 2022-05-23 | $4.12 | $4.12 | $3.90 | $3.97 | $3.97 | 306,414 |
| 2022-05-20 | $4.29 | $4.30 | $3.96 | $4.10 | $4.10 | 237,661 |
| 2022-05-19 | $4.53 | $4.53 | $4.13 | $4.24 | $4.24 | 236,620 |
| 2022-05-18 | $4.91 | $4.91 | $4.22 | $4.37 | $4.37 | 253,580 |
| 2022-05-17 | $5.00 | $5.29 | $4.92 | $5.02 | $5.02 | 324,321 |
| 2022-05-16 | $5.00 | $5.03 | $4.78 | $4.85 | $4.85 | 218,668 |
| 2022-05-13 | $4.98 | $5.20 | $4.93 | $5.00 | $5.00 | 181,156 |
| 2022-05-12 | $4.42 | $4.93 | $4.28 | $4.84 | $4.84 | 216,367 |
| 2022-05-11 | $4.10 | $4.70 | $4.06 | $4.40 | $4.40 | 327,874 |
| 2022-05-10 | $5.22 | $5.23 | $4.02 | $4.13 | $4.13 | 554,132 |
| 2022-05-09 | $5.33 | $5.34 | $5.07 | $5.09 | $5.09 | 138,985 |
| 2022-05-06 | $5.82 | $5.91 | $5.23 | $5.31 | $5.31 | 173,351 |
| 2022-05-05 | $5.78 | $6.19 | $5.54 | $5.88 | $5.88 | 265,147 |
| 2022-05-04 | $5.75 | $5.75 | $5.20 | $5.54 | $5.54 | 306,556 |
| 2022-05-03 | $5.75 | $5.97 | $5.68 | $5.78 | $5.78 | 184,401 |
| 2022-05-02 | $6.19 | $6.19 | $5.76 | $5.78 | $5.78 | 180,376 |
| 2022-04-29 | $6.36 | $6.55 | $6.06 | $6.12 | $6.12 | 105,464 |
| 2022-04-28 | $6.29 | $6.59 | $5.93 | $6.43 | $6.43 | 141,112 |
| 2022-04-27 | $6.20 | $6.37 | $6.00 | $6.22 | $6.22 | 266,021 |
| 2022-04-26 | $6.17 | $6.22 | $5.70 | $6.20 | $6.20 | 244,582 |
| 2022-04-25 | $6.10 | $6.29 | $5.66 | $6.28 | $6.28 | 560,489 |
| 2022-04-22 | $6.54 | $6.63 | $6.28 | $6.36 | $6.36 | 122,400 |
| 2022-04-21 | $7.06 | $7.10 | $6.56 | $6.61 | $6.61 | 186,853 |
| 2022-04-20 | $7.67 | $7.80 | $6.81 | $7.02 | $7.02 | 291,649 |
| 2022-04-19 | $7.38 | $7.63 | $7.30 | $7.47 | $7.47 | 130,915 |
| 2022-04-18 | $7.70 | $7.74 | $7.35 | $7.37 | $7.37 | 105,099 |
| 2022-04-14 | $7.84 | $7.96 | $7.70 | $7.71 | $7.71 | 40,125 |
| 2022-04-13 | $7.68 | $7.93 | $7.67 | $7.85 | $7.85 | 47,567 |
| 2022-04-12 | $7.96 | $8.06 | $7.68 | $7.76 | $7.76 | 85,953 |
| 2022-04-11 | $7.76 | $7.97 | $7.76 | $7.86 | $7.86 | 58,786 |
| 2022-04-08 | $7.87 | $8.00 | $7.76 | $7.78 | $7.78 | 74,676 |
| 2022-04-07 | $7.99 | $8.08 | $7.80 | $7.92 | $7.92 | 75,856 |
| 2022-04-06 | $8.04 | $8.12 | $7.65 | $7.97 | $7.97 | 115,786 |
| 2022-04-05 | $8.50 | $8.59 | $8.05 | $8.13 | $8.13 | 87,769 |
| 2022-04-04 | $8.25 | $8.48 | $8.02 | $8.47 | $8.47 | 93,226 |
| 2022-04-01 | $8.23 | $8.24 | $8.04 | $8.14 | $8.14 | 49,525 |
| 2022-03-31 | $8.07 | $8.25 | $7.94 | $8.07 | $8.07 | 141,861 |
| 2022-03-30 | $8.51 | $8.52 | $8.17 | $8.24 | $8.24 | 88,337 |
| 2022-03-29 | $8.11 | $8.81 | $8.11 | $8.57 | $8.57 | 223,335 |
| 2022-03-28 | $8.14 | $8.18 | $7.93 | $8.11 | $8.11 | 62,283 |
| 2022-03-25 | $8.15 | $8.26 | $8.00 | $8.08 | $8.08 | 79,217 |
| 2022-03-24 | $8.11 | $8.25 | $8.00 | $8.18 | $8.18 | 65,670 |
| 2022-03-23 | $8.50 | $8.59 | $8.10 | $8.11 | $8.11 | 87,116 |
| 2022-03-22 | $8.67 | $9.00 | $8.57 | $8.66 | $8.66 | 92,796 |
| 2022-03-21 | $8.63 | $8.87 | $8.44 | $8.65 | $8.65 | 124,721 |
| 2022-03-18 | $8.51 | $8.90 | $8.37 | $8.79 | $8.79 | 152,003 |
| 2022-03-17 | $8.78 | $8.84 | $8.45 | $8.52 | $8.52 | 118,725 |
| 2022-03-16 | $8.61 | $8.84 | $8.50 | $8.74 | $8.74 | 109,315 |
| 2022-03-15 | $8.27 | $8.55 | $8.12 | $8.41 | $8.41 | 108,185 |
| 2022-03-14 | $8.18 | $8.31 | $7.91 | $8.14 | $8.14 | 94,637 |
| 2022-03-11 | $8.60 | $8.60 | $8.22 | $8.26 | $8.26 | 50,852 |
| 2022-03-10 | $8.51 | $8.61 | $8.26 | $8.53 | $8.53 | 56,035 |
| 2022-03-09 | $8.40 | $8.80 | $8.40 | $8.64 | $8.64 | 83,332 |
| 2022-03-08 | $7.74 | $8.38 | $7.70 | $8.14 | $8.14 | 147,100 |
| 2022-03-07 | $8.68 | $8.80 | $7.72 | $7.74 | $7.74 | 211,947 |
| 2022-03-04 | $8.89 | $8.99 | $8.11 | $8.76 | $8.76 | 201,877 |
| 2022-03-03 | $9.80 | $9.80 | $8.91 | $9.00 | $9.00 | 232,553 |
| 2022-03-02 | $9.91 | $9.92 | $9.63 | $9.79 | $9.79 | 82,734 |
| 2022-03-01 | $9.55 | $9.95 | $9.42 | $9.75 | $9.75 | 64,769 |
| 2022-02-28 | $9.70 | $9.91 | $9.60 | $9.69 | $9.69 | 35,766 |
| 2022-02-25 | $9.90 | $10.00 | $9.56 | $9.91 | $9.91 | 94,231 |
| 2022-02-24 | $9.00 | $9.82 | $8.80 | $9.75 | $9.75 | 82,979 |
| 2022-02-23 | $9.80 | $9.86 | $9.32 | $9.33 | $9.33 | 74,146 |
| 2022-02-22 | $10.01 | $10.16 | $9.66 | $9.80 | $9.80 | 105,816 |
| 2022-02-18 | $10.03 | $10.49 | $10.00 | $10.24 | $10.24 | 49,635 |
| 2022-02-17 | $10.31 | $10.44 | $10.02 | $10.13 | $10.13 | 34,272 |
| 2022-02-16 | $10.40 | $10.59 | $10.24 | $10.45 | $10.45 | 46,993 |
| 2022-02-15 | $10.02 | $10.48 | $10.00 | $10.41 | $10.41 | 99,530 |
| 2022-02-14 | $10.68 | $10.68 | $9.75 | $9.80 | $9.80 | 194,814 |
| 2022-02-11 | $10.82 | $11.24 | $10.55 | $10.68 | $10.68 | 71,982 |
| 2022-02-10 | $10.96 | $11.42 | $10.79 | $10.86 | $10.86 | 118,718 |
| 2022-02-09 | $10.90 | $11.23 | $10.83 | $11.16 | $11.16 | 84,420 |
| 2022-02-08 | $10.36 | $10.80 | $10.25 | $10.77 | $10.77 | 98,960 |
| 2022-02-07 | $10.12 | $10.67 | $10.12 | $10.33 | $10.33 | 121,189 |
| 2022-02-04 | $10.21 | $10.25 | $9.75 | $10.10 | $10.10 | 91,712 |
| 2022-02-03 | $9.62 | $10.25 | $9.62 | $10.19 | $10.19 | 106,823 |
| 2022-02-02 | $10.16 | $10.17 | $9.63 | $9.92 | $9.92 | 92,891 |
| 2022-02-01 | $10.01 | $10.19 | $9.69 | $10.02 | $10.02 | 91,141 |
| 2022-01-31 | $9.20 | $9.93 | $9.14 | $9.90 | $9.90 | 131,906 |
| 2022-01-28 | $9.11 | $9.28 | $8.70 | $9.20 | $9.20 | 133,379 |
| 2022-01-27 | $9.38 | $9.53 | $9.05 | $9.16 | $9.16 | 123,457 |
| 2022-01-26 | $9.80 | $9.85 | $9.24 | $9.36 | $9.36 | 141,212 |
| 2022-01-25 | $9.28 | $9.78 | $9.01 | $9.52 | $9.52 | 188,838 |
| 2022-01-24 | $9.09 | $9.50 | $8.60 | $9.46 | $9.46 | 209,981 |
| 2022-01-21 | $9.34 | $9.68 | $9.01 | $9.24 | $9.24 | 160,655 |
| 2022-01-20 | $9.43 | $9.95 | $9.31 | $9.36 | $9.36 | 161,817 |
| 2022-01-19 | $9.94 | $9.94 | $9.31 | $9.38 | $9.38 | 180,308 |
| 2022-01-18 | $10.21 | $10.25 | $9.65 | $9.76 | $9.76 | 261,170 |
| 2022-01-14 | $10.50 | $10.62 | $10.28 | $10.34 | $10.34 | 106,257 |
| 2022-01-13 | $10.91 | $10.91 | $10.50 | $10.58 | $10.58 | 127,199 |
| 2022-01-12 | $11.00 | $11.04 | $10.59 | $10.72 | $10.72 | 104,647 |
| 2022-01-11 | $10.81 | $11.05 | $10.61 | $10.90 | $10.90 | 78,580 |
| 2022-01-10 | $10.97 | $10.97 | $10.60 | $10.74 | $10.74 | 87,234 |
| 2022-01-07 | $10.95 | $11.11 | $10.75 | $10.98 | $10.98 | 91,653 |
| 2022-01-06 | $11.01 | $11.01 | $10.60 | $10.84 | $10.84 | 121,823 |
| 2022-01-05 | $11.39 | $11.61 | $10.87 | $10.95 | $10.95 | 107,181 |
| 2022-01-04 | $11.69 | $11.86 | $11.32 | $11.51 | $11.51 | 76,913 |
| 2022-01-03 | $11.39 | $11.70 | $11.07 | $11.66 | $11.66 | 121,902 |
| 2021-12-31 | $11.14 | $11.62 | $11.14 | $11.34 | $11.34 | 84,862 |
| 2021-12-30 | $11.50 | $11.86 | $11.15 | $11.28 | $11.28 | 171,899 |
| 2021-12-29 | $12.50 | $13.85 | $11.50 | $11.55 | $11.55 | 513,893 |
| 2021-12-28 | $11.25 | $12.32 | $11.25 | $12.18 | $12.18 | 183,530 |
| 2021-12-27 | $11.28 | $11.37 | $11.01 | $11.25 | $11.25 | 38,119 |
| 2021-12-23 | $11.44 | $11.50 | $11.24 | $11.35 | $11.35 | 40,979 |
| 2021-12-22 | $11.23 | $11.46 | $11.13 | $11.32 | $11.32 | 32,725 |
| 2021-12-21 | $10.85 | $11.36 | $10.84 | $11.21 | $11.21 | 65,535 |
| 2021-12-20 | $10.80 | $10.80 | $10.50 | $10.75 | $10.75 | 73,245 |
| 2021-12-17 | $10.70 | $11.20 | $10.68 | $10.95 | $10.95 | 130,228 |
| 2021-12-16 | $11.18 | $11.22 | $10.64 | $10.82 | $10.82 | 94,756 |
| 2021-12-15 | $10.88 | $11.22 | $10.50 | $11.12 | $11.12 | 98,002 |
| 2021-12-14 | $10.90 | $11.00 | $10.65 | $10.79 | $10.79 | 102,996 |
| 2021-12-13 | $11.48 | $11.48 | $10.75 | $10.97 | $10.97 | 77,219 |
| 2021-12-10 | $11.73 | $11.94 | $11.45 | $11.64 | $11.64 | 78,173 |
| 2021-12-09 | $12.02 | $12.13 | $11.58 | $11.64 | $11.64 | 58,821 |
| 2021-12-08 | $11.74 | $12.33 | $11.53 | $12.21 | $12.21 | 74,181 |
| 2021-12-07 | $11.72 | $12.11 | $11.65 | $11.73 | $11.73 | 85,723 |
| 2021-12-06 | $11.16 | $11.67 | $10.80 | $11.53 | $11.53 | 78,677 |
| 2021-12-03 | $11.58 | $11.62 | $10.93 | $11.03 | $11.03 | 99,252 |
| 2021-12-02 | $11.13 | $11.47 | $10.97 | $11.40 | $11.40 | 92,774 |
| 2021-12-01 | $11.57 | $11.67 | $10.86 | $10.97 | $10.97 | 116,679 |
| 2021-11-30 | $11.64 | $11.90 | $11.06 | $11.37 | $11.37 | 139,641 |
| 2021-11-29 | $12.14 | $12.32 | $11.65 | $11.97 | $11.97 | 110,830 |
| 2021-11-26 | $12.49 | $12.75 | $11.72 | $11.95 | $11.95 | 108,283 |
| 2021-11-24 | $12.73 | $13.42 | $12.58 | $13.12 | $13.12 | 67,488 |
| 2021-11-23 | $12.50 | $13.11 | $12.49 | $12.98 | $12.98 | 92,406 |
| 2021-11-22 | $13.08 | $13.33 | $12.38 | $12.61 | $12.61 | 134,461 |
| 2021-11-19 | $13.25 | $13.53 | $12.89 | $12.96 | $12.96 | 107,246 |
| 2021-11-18 | $13.70 | $13.98 | $13.19 | $13.41 | $13.41 | 102,084 |
| 2021-11-17 | $14.16 | $14.32 | $13.60 | $13.70 | $13.70 | 95,398 |
| 2021-11-16 | $14.27 | $14.78 | $13.88 | $14.09 | $14.09 | 115,491 |
| 2021-11-15 | $15.65 | $15.66 | $14.07 | $14.26 | $14.26 | 273,973 |
| 2021-11-12 | $14.80 | $16.38 | $14.80 | $15.70 | $15.70 | 619,290 |
| 2021-11-11 | $14.69 | $15.30 | $14.59 | $14.79 | $14.79 | 112,099 |
| 2021-11-10 | $14.38 | $15.45 | $14.38 | $14.68 | $14.68 | 191,497 |
| 2021-11-09 | $15.01 | $15.46 | $14.26 | $14.57 | $14.57 | 285,189 |
| 2021-11-08 | $14.35 | $17.65 | $14.15 | $15.01 | $15.01 | 1,147,728 |
| 2021-11-05 | $12.16 | $15.60 | $12.04 | $14.85 | $14.85 | 1,194,147 |
| 2021-11-04 | $11.47 | $13.00 | $11.47 | $11.87 | $11.87 | 407,403 |
| 2021-11-03 | $10.40 | $12.09 | $10.40 | $11.47 | $11.47 | 442,860 |
| 2021-11-02 | $10.51 | $10.65 | $10.25 | $10.48 | $10.48 | 68,121 |
| 2021-11-01 | $10.36 | $10.80 | $10.36 | $10.68 | $10.68 | 96,286 |
| 2021-10-29 | $10.42 | $10.53 | $10.26 | $10.36 | $10.36 | 45,839 |
| 2021-10-28 | $10.33 | $10.70 | $10.33 | $10.48 | $10.48 | 48,189 |
| 2021-10-27 | $10.57 | $10.66 | $10.26 | $10.27 | $10.27 | 27,861 |
| 2021-10-26 | $10.44 | $10.71 | $10.40 | $10.53 | $10.53 | 65,598 |
| 2021-10-25 | $10.34 | $10.48 | $10.24 | $10.48 | $10.48 | 43,639 |
| 2021-10-22 | $10.32 | $10.44 | $10.11 | $10.31 | $10.31 | 50,677 |
| 2021-10-21 | $10.24 | $10.58 | $10.17 | $10.26 | $10.26 | 44,518 |
| 2021-10-20 | $10.28 | $10.68 | $10.14 | $10.31 | $10.31 | 54,243 |
| 2021-10-19 | $10.42 | $10.70 | $10.09 | $10.28 | $10.28 | 75,245 |
| 2021-10-18 | $10.59 | $10.80 | $10.41 | $10.43 | $10.43 | 46,061 |
| 2021-10-15 | $10.84 | $10.91 | $10.53 | $10.71 | $10.71 | 65,686 |
| 2021-10-14 | $10.73 | $10.75 | $10.47 | $10.66 | $10.66 | 60,032 |
| 2021-10-13 | $10.41 | $10.73 | $10.37 | $10.66 | $10.66 | 34,587 |
| 2021-10-12 | $10.18 | $10.50 | $10.11 | $10.49 | $10.49 | 70,363 |
| 2021-10-11 | $10.11 | $10.20 | $10.02 | $10.14 | $10.14 | 45,505 |
| 2021-10-08 | $10.03 | $10.21 | $10.00 | $10.09 | $10.09 | 88,755 |
| 2021-10-07 | $10.27 | $10.34 | $10.03 | $10.10 | $10.10 | 62,890 |
| 2021-10-06 | $10.14 | $10.30 | $10.01 | $10.12 | $10.12 | 62,554 |
| 2021-10-05 | $10.19 | $10.34 | $10.03 | $10.30 | $10.30 | 69,810 |
| 2021-10-04 | $10.43 | $10.46 | $10.00 | $10.08 | $10.08 | 197,368 |
| 2021-10-01 | $10.25 | $10.37 | $10.03 | $10.20 | $10.20 | 52,009 |
| 2021-09-30 | $10.52 | $10.52 | $10.03 | $10.11 | $10.11 | 107,602 |
| 2021-09-29 | $10.43 | $10.70 | $10.26 | $10.56 | $10.56 | 86,065 |
| 2021-09-28 | $10.42 | $10.57 | $10.25 | $10.37 | $10.37 | 91,288 |
| 2021-09-27 | $10.42 | $10.81 | $10.42 | $10.44 | $10.44 | 128,881 |
| 2021-09-24 | $10.59 | $10.71 | $10.27 | $10.39 | $10.39 | 98,287 |
| 2021-09-23 | $10.81 | $10.88 | $10.68 | $10.71 | $10.71 | 57,546 |
| 2021-09-22 | $10.76 | $11.01 | $10.69 | $10.70 | $10.70 | 104,158 |
| 2021-09-21 | $10.58 | $10.66 | $10.31 | $10.58 | $10.58 | 77,507 |
| 2021-09-20 | $10.64 | $10.86 | $10.22 | $10.46 | $10.46 | 89,460 |
| 2021-09-17 | $10.49 | $11.09 | $10.49 | $11.03 | $11.03 | 113,751 |
| 2021-09-16 | $10.36 | $10.64 | $10.23 | $10.45 | $10.45 | 87,365 |
| 2021-09-15 | $10.39 | $10.44 | $10.09 | $10.29 | $10.29 | 93,294 |
| 2021-09-14 | $10.85 | $10.85 | $10.33 | $10.40 | $10.40 | 90,400 |
| 2021-09-13 | $11.04 | $11.04 | $10.77 | $10.82 | $10.82 | 58,383 |
| 2021-09-10 | $11.09 | $11.27 | $10.90 | $10.90 | $10.90 | 71,787 |
| 2021-09-09 | $10.97 | $11.31 | $10.97 | $11.14 | $11.14 | 51,383 |
| 2021-09-08 | $11.09 | $11.23 | $10.94 | $11.00 | $11.00 | 66,417 |
| 2021-09-07 | $11.17 | $11.49 | $11.03 | $11.09 | $11.09 | 65,259 |
| 2021-09-03 | $11.47 | $11.75 | $11.18 | $11.24 | $11.24 | 71,365 |
| 2021-09-02 | $11.36 | $11.62 | $11.24 | $11.60 | $11.60 | 63,086 |
| 2021-09-01 | $11.50 | $11.52 | $11.11 | $11.31 | $11.31 | 81,622 |
| 2021-08-31 | $11.61 | $11.71 | $11.38 | $11.41 | $11.41 | 60,583 |
| 2021-08-30 | $11.86 | $11.99 | $11.38 | $11.64 | $11.64 | 82,068 |
| 2021-08-27 | $11.28 | $11.92 | $11.28 | $11.78 | $11.78 | 82,336 |
| 2021-08-26 | $11.63 | $11.87 | $11.21 | $11.27 | $11.27 | 87,467 |
| 2021-08-25 | $11.78 | $12.01 | $11.63 | $11.67 | $11.67 | 47,934 |
| 2021-08-24 | $11.33 | $12.07 | $11.33 | $11.71 | $11.71 | 113,715 |
| 2021-08-23 | $11.26 | $11.56 | $11.11 | $11.32 | $11.32 | 92,029 |
| 2021-08-20 | $10.78 | $11.21 | $10.61 | $11.16 | $11.16 | 60,431 |
| 2021-08-19 | $10.61 | $10.79 | $10.38 | $10.63 | $10.63 | 62,682 |
| 2021-08-18 | $10.88 | $11.07 | $10.66 | $10.75 | $10.75 | 64,428 |
| 2021-08-17 | $11.17 | $11.23 | $10.83 | $10.88 | $10.88 | 69,788 |
| 2021-08-16 | $11.42 | $11.59 | $11.05 | $11.25 | $11.25 | 96,852 |
| 2021-08-13 | $11.56 | $11.84 | $11.40 | $11.49 | $11.49 | 58,520 |
| 2021-08-12 | $12.11 | $12.12 | $11.44 | $11.60 | $11.60 | 60,352 |
| 2021-08-11 | $11.57 | $12.25 | $11.35 | $12.02 | $12.02 | 93,100 |
| 2021-08-10 | $11.46 | $11.65 | $11.33 | $11.51 | $11.51 | 58,677 |
| 2021-08-09 | $11.93 | $11.98 | $11.39 | $11.43 | $11.43 | 138,543 |
| 2021-08-06 | $11.79 | $12.45 | $11.66 | $11.89 | $11.89 | 239,290 |
| 2021-08-05 | $11.86 | $11.86 | $10.95 | $11.65 | $11.65 | 139,846 |
| 2021-08-04 | $10.99 | $11.23 | $10.78 | $10.88 | $10.88 | 98,555 |
| 2021-08-03 | $11.05 | $11.22 | $10.64 | $11.12 | $11.12 | 80,247 |
| 2021-08-02 | $11.04 | $11.23 | $10.82 | $11.00 | $11.00 | 90,997 |
| 2021-07-30 | $11.25 | $11.33 | $10.63 | $10.90 | $10.90 | 111,134 |
| 2021-07-29 | $11.26 | $11.36 | $11.10 | $11.21 | $11.21 | 57,325 |
| 2021-07-28 | $10.87 | $11.34 | $10.87 | $11.11 | $11.11 | 106,351 |
| 2021-07-27 | $11.03 | $11.19 | $10.63 | $10.87 | $10.87 | 112,960 |
| 2021-07-26 | $10.98 | $11.36 | $10.95 | $11.09 | $11.09 | 61,365 |
| 2021-07-23 | $10.99 | $11.11 | $10.58 | $10.95 | $10.95 | 131,051 |
| 2021-07-22 | $11.52 | $11.67 | $10.79 | $10.93 | $10.93 | 158,904 |
| 2021-07-21 | $11.65 | $12.08 | $11.61 | $11.66 | $11.66 | 94,588 |
| 2021-07-20 | $11.10 | $11.83 | $11.10 | $11.63 | $11.63 | 190,259 |
| 2021-07-19 | $11.50 | $11.50 | $10.80 | $11.11 | $11.11 | 138,990 |
| 2021-07-16 | $11.83 | $12.05 | $11.51 | $11.62 | $11.62 | 135,776 |
| 2021-07-15 | $11.73 | $11.85 | $11.47 | $11.74 | $11.74 | 64,253 |
| 2021-07-14 | $11.95 | $12.14 | $11.64 | $11.73 | $11.73 | 91,279 |
| 2021-07-13 | $12.18 | $12.26 | $11.76 | $11.82 | $11.82 | 155,860 |
| 2021-07-12 | $12.25 | $12.79 | $12.16 | $12.41 | $12.41 | 78,582 |
| 2021-07-09 | $12.34 | $12.50 | $12.05 | $12.43 | $12.43 | 109,586 |
| 2021-07-08 | $12.27 | $12.98 | $12.15 | $12.56 | $12.56 | 135,450 |
| 2021-07-07 | $12.79 | $13.21 | $12.26 | $12.72 | $12.72 | 164,834 |
| 2021-07-06 | $12.41 | $12.84 | $12.24 | $12.78 | $12.78 | 150,284 |
| 2021-07-02 | $12.82 | $12.90 | $12.32 | $12.47 | $12.47 | 93,899 |
| 2021-07-01 | $12.93 | $12.93 | $12.50 | $12.78 | $12.78 | 57,019 |
| 2021-06-30 | $12.53 | $13.01 | $12.52 | $12.84 | $12.84 | 84,818 |
| 2021-06-29 | $13.17 | $13.32 | $12.52 | $12.62 | $12.62 | 180,346 |
| 2021-06-28 | $13.88 | $13.97 | $13.03 | $13.16 | $13.16 | 158,351 |
| 2021-06-25 | $14.31 | $14.62 | $13.93 | $13.95 | $13.95 | 186,882 |
| 2021-06-24 | $14.20 | $14.46 | $14.01 | $14.34 | $14.34 | 130,321 |
| 2021-06-23 | $14.13 | $14.31 | $13.91 | $14.13 | $14.13 | 94,876 |
| 2021-06-22 | $13.95 | $14.25 | $13.64 | $14.13 | $14.13 | 130,344 |
| 2021-06-21 | $14.40 | $14.57 | $14.10 | $14.13 | $14.13 | 112,508 |
| 2021-06-18 | $15.07 | $15.07 | $14.40 | $14.44 | $14.44 | 161,185 |
| 2021-06-17 | $15.49 | $16.08 | $15.12 | $15.27 | $15.27 | 101,750 |
| 2021-06-16 | $15.55 | $15.95 | $15.35 | $15.57 | $15.57 | 113,053 |
| 2021-06-15 | $15.84 | $16.05 | $15.67 | $15.68 | $15.68 | 161,955 |
| 2021-06-14 | $16.00 | $16.16 | $15.64 | $15.90 | $15.90 | 144,144 |
| 2021-06-11 | $16.00 | $16.23 | $15.61 | $15.89 | $15.89 | 99,590 |
| 2021-06-10 | $16.27 | $16.75 | $15.53 | $15.98 | $15.98 | 236,259 |
| 2021-06-09 | $17.15 | $17.50 | $16.21 | $16.39 | $16.39 | 357,865 |
| 2021-06-08 | $15.75 | $17.65 | $15.66 | $16.98 | $16.98 | 516,229 |
| 2021-06-07 | $14.38 | $15.64 | $14.38 | $15.55 | $15.55 | 312,120 |
| 2021-06-04 | $14.70 | $14.94 | $14.07 | $14.43 | $14.43 | 159,075 |
| 2021-06-03 | $14.90 | $15.00 | $14.15 | $14.70 | $14.70 | 310,221 |
| 2021-06-02 | $13.24 | $15.15 | $13.19 | $15.06 | $15.06 | 496,859 |
| 2021-06-01 | $12.91 | $13.88 | $12.82 | $13.18 | $13.18 | 293,703 |
| 2021-05-28 | $12.75 | $13.70 | $12.47 | $12.81 | $12.81 | 275,984 |
| 2021-05-27 | $12.19 | $12.71 | $11.91 | $12.61 | $12.61 | 271,038 |
| 2021-05-26 | $11.52 | $12.25 | $11.52 | $12.20 | $12.20 | 452,792 |
| 2021-05-25 | $11.58 | $11.82 | $11.41 | $11.55 | $11.55 | 130,515 |
| 2021-05-24 | $11.39 | $11.99 | $11.33 | $11.49 | $11.49 | 242,087 |
| 2021-05-21 | $11.09 | $11.42 | $11.01 | $11.34 | $11.34 | 141,302 |
| 2021-05-20 | $11.01 | $11.34 | $10.80 | $10.96 | $10.96 | 132,936 |
| 2021-05-19 | $10.65 | $10.94 | $10.46 | $10.91 | $10.91 | 95,288 |
| 2021-05-18 | $10.79 | $11.07 | $10.68 | $10.77 | $10.77 | 126,957 |
| 2021-05-17 | $10.27 | $10.99 | $10.27 | $10.74 | $10.74 | 231,689 |
| 2021-05-14 | $10.00 | $10.41 | $9.97 | $10.35 | $10.35 | 161,552 |
| 2021-05-13 | $9.75 | $10.12 | $9.73 | $9.92 | $9.92 | 145,065 |
| 2021-05-12 | $9.85 | $10.08 | $9.59 | $9.68 | $9.68 | 206,702 |
| 2021-05-11 | $10.01 | $10.09 | $9.41 | $10.04 | $10.04 | 634,338 |
| 2021-05-10 | $10.52 | $10.76 | $10.00 | $10.18 | $10.18 | 448,805 |
| 2021-05-07 | $11.29 | $11.68 | $11.12 | $11.17 | $11.17 | 162,329 |
| 2021-05-06 | $11.09 | $11.43 | $10.80 | $11.38 | $11.38 | 129,921 |
| 2021-05-05 | $10.89 | $11.50 | $10.89 | $11.21 | $11.21 | 132,300 |
| 2021-05-04 | $11.23 | $11.27 | $10.77 | $10.88 | $10.88 | 218,097 |
| 2021-05-03 | $11.95 | $12.00 | $11.02 | $11.18 | $11.18 | 219,483 |
| 2021-04-30 | $12.05 | $12.29 | $11.74 | $11.87 | $11.87 | 79,958 |
| 2021-04-29 | $12.73 | $12.92 | $12.09 | $12.19 | $12.19 | 82,489 |
| 2021-04-28 | $12.54 | $12.99 | $12.41 | $12.64 | $12.64 | 103,349 |
| 2021-04-27 | $11.94 | $13.13 | $11.90 | $12.66 | $12.66 | 311,590 |
| 2021-04-26 | $11.90 | $12.15 | $11.77 | $11.90 | $11.90 | 141,585 |
| 2021-04-23 | $11.70 | $11.90 | $11.44 | $11.77 | $11.77 | 200,835 |
| 2021-04-22 | $11.30 | $11.70 | $11.26 | $11.63 | $11.63 | 177,193 |
| 2021-04-21 | $10.52 | $11.29 | $10.40 | $11.25 | $11.25 | 286,062 |
| 2021-04-20 | $11.06 | $11.06 | $10.47 | $10.50 | $10.50 | 130,254 |
| 2021-04-19 | $10.99 | $11.16 | $10.75 | $11.07 | $11.07 | 126,050 |
| 2021-04-16 | $11.44 | $11.44 | $10.89 | $10.96 | $10.96 | 101,568 |
| 2021-04-15 | $11.63 | $11.63 | $11.09 | $11.35 | $11.35 | 95,602 |
| 2021-04-14 | $11.35 | $11.65 | $11.21 | $11.40 | $11.40 | 99,398 |
| 2021-04-13 | $11.25 | $11.45 | $10.90 | $11.30 | $11.30 | 125,913 |
| 2021-04-12 | $10.87 | $11.54 | $10.62 | $11.53 | $11.53 | 344,384 |
| 2021-04-09 | $11.79 | $11.79 | $10.90 | $11.09 | $11.09 | 262,005 |
| 2021-04-08 | $11.94 | $12.00 | $11.55 | $11.60 | $11.60 | 143,119 |
| 2021-04-07 | $11.92 | $12.41 | $11.73 | $12.01 | $12.01 | 131,935 |
| 2021-04-06 | $12.53 | $13.02 | $11.80 | $11.88 | $11.88 | 247,662 |
| 2021-04-05 | $12.33 | $12.81 | $12.19 | $12.65 | $12.65 | 157,950 |
| 2021-04-01 | $12.31 | $12.50 | $12.07 | $12.23 | $12.23 | 166,634 |
| 2021-03-31 | $11.85 | $12.35 | $11.29 | $12.33 | $12.33 | 313,537 |
| 2021-03-30 | $11.75 | $11.97 | $11.51 | $11.76 | $11.76 | 154,475 |
| 2021-03-29 | $12.07 | $12.45 | $11.60 | $11.84 | $11.84 | 140,977 |
| 2021-03-26 | $12.28 | $12.54 | $12.05 | $12.15 | $12.15 | 155,703 |
| 2021-03-25 | $11.44 | $12.59 | $11.25 | $12.28 | $12.28 | 283,748 |
| 2021-03-24 | $11.84 | $12.32 | $11.45 | $11.50 | $11.50 | 199,172 |
| 2021-03-23 | $12.47 | $12.67 | $11.80 | $11.85 | $11.85 | 215,936 |
| 2021-03-22 | $12.41 | $12.68 | $11.99 | $12.50 | $12.50 | 208,744 |
| 2021-03-19 | $12.02 | $12.78 | $11.89 | $12.39 | $12.39 | 292,716 |
| 2021-03-18 | $12.51 | $12.65 | $11.79 | $12.02 | $12.02 | 285,261 |
| 2021-03-17 | $12.75 | $13.13 | $12.53 | $12.80 | $12.80 | 143,723 |
| 2021-03-16 | $13.04 | $13.44 | $12.62 | $12.81 | $12.81 | 262,789 |
| 2021-03-15 | $12.05 | $13.56 | $11.95 | $13.30 | $13.30 | 443,960 |
| 2021-03-12 | $11.41 | $12.45 | $11.37 | $12.05 | $12.05 | 343,106 |
| 2021-03-11 | $11.15 | $11.80 | $10.82 | $11.63 | $11.63 | 370,142 |
| 2021-03-10 | $11.42 | $11.77 | $10.55 | $10.59 | $10.59 | 318,146 |
| 2021-03-09 | $11.52 | $11.65 | $10.85 | $11.09 | $11.09 | 176,933 |
| 2021-03-08 | $11.60 | $11.68 | $11.13 | $11.26 | $11.26 | 151,128 |
| 2021-03-05 | $11.21 | $11.52 | $10.17 | $11.47 | $11.47 | 338,142 |
| 2021-03-04 | $12.07 | $12.38 | $10.80 | $11.17 | $11.17 | 342,514 |
| 2021-03-03 | $11.69 | $12.40 | $11.65 | $12.02 | $12.02 | 296,786 |
| 2021-03-02 | $11.42 | $11.89 | $11.18 | $11.69 | $11.69 | 188,546 |
| 2021-03-01 | $11.68 | $11.96 | $11.36 | $11.73 | $11.73 | 125,489 |
| 2021-02-26 | $11.43 | $12.00 | $10.85 | $11.33 | $11.33 | 252,158 |
| 2021-02-25 | $12.54 | $12.55 | $11.38 | $11.53 | $11.53 | 295,369 |
| 2021-02-24 | $11.36 | $11.76 | $11.35 | $11.63 | $11.63 | 222,476 |
| 2021-02-23 | $12.01 | $12.06 | $10.81 | $11.32 | $11.32 | 304,846 |
| 2021-02-22 | $12.37 | $12.55 | $12.00 | $12.11 | $12.11 | 183,888 |
| 2021-02-19 | $12.01 | $12.87 | $12.00 | $12.37 | $12.37 | 208,754 |
| 2021-02-18 | $12.90 | $13.20 | $12.03 | $12.08 | $12.08 | 227,301 |
| 2021-02-17 | $13.17 | $13.60 | $12.59 | $12.83 | $12.83 | 363,786 |
| 2021-02-16 | $11.10 | $13.54 | $11.10 | $13.17 | $13.17 | 984,051 |
| 2021-02-12 | $11.05 | $11.30 | $10.89 | $11.07 | $11.07 | 196,956 |
| 2021-02-11 | $11.09 | $11.33 | $10.77 | $11.23 | $11.23 | 244,481 |
| 2021-02-10 | $11.28 | $11.49 | $10.77 | $11.16 | $11.16 | 297,257 |
| 2021-02-09 | $11.98 | $12.18 | $11.04 | $11.28 | $11.28 | 426,039 |
| 2021-02-08 | $11.46 | $11.98 | $11.35 | $11.90 | $11.90 | 241,972 |
| 2021-02-05 | $11.60 | $11.72 | $11.21 | $11.41 | $11.41 | 214,012 |
| 2021-02-04 | $11.42 | $11.69 | $11.16 | $11.44 | $11.44 | 189,258 |
| 2021-02-03 | $11.18 | $11.57 | $11.11 | $11.40 | $11.40 | 399,637 |
| 2021-02-02 | $11.39 | $11.39 | $10.46 | $11.04 | $11.04 | 514,985 |
| 2021-02-01 | $11.81 | $11.95 | $10.90 | $11.30 | $11.30 | 425,319 |
| 2021-01-29 | $13.78 | $13.82 | $11.31 | $11.50 | $11.50 | 703,668 |
| 2021-01-28 | $14.71 | $16.99 | $11.52 | $12.06 | $12.06 | 1,727,649 |
| 2021-01-27 | $17.71 | $19.00 | $14.38 | $17.46 | $17.46 | 2,839,594 |
| 2021-01-26 | $12.67 | $13.37 | $11.48 | $13.21 | $13.21 | 1,014,285 |
| 2021-01-25 | $11.55 | $13.79 | $11.39 | $12.17 | $12.17 | 1,325,259 |
| 2021-01-22 | $10.00 | $10.21 | $9.70 | $10.18 | $10.18 | 261,706 |
| 2021-01-21 | $9.98 | $10.25 | $9.88 | $10.17 | $10.17 | 215,525 |
| 2021-01-20 | $10.23 | $10.32 | $9.70 | $10.05 | $10.05 | 229,032 |
| 2021-01-19 | $10.61 | $10.64 | $10.10 | $10.28 | $10.28 | 292,670 |
| 2021-01-15 | $10.80 | $11.08 | $10.36 | $10.42 | $10.42 | 158,956 |
| 2021-01-14 | $10.35 | $10.89 | $10.35 | $10.82 | $10.82 | 204,670 |
| 2021-01-13 | $10.50 | $10.68 | $10.24 | $10.35 | $10.35 | 183,673 |
| 2021-01-12 | $10.70 | $10.95 | $10.43 | $10.60 | $10.60 | 105,600 |
| 2021-01-11 | $10.24 | $10.80 | $10.24 | $10.68 | $10.68 | 134,759 |
| 2021-01-08 | $11.36 | $11.36 | $10.26 | $10.33 | $10.33 | 351,847 |
| 2021-01-07 | $11.54 | $11.54 | $11.06 | $11.16 | $11.16 | 163,325 |
| 2021-01-06 | $11.21 | $11.68 | $11.01 | $11.27 | $11.27 | 232,080 |
| 2021-01-05 | $11.30 | $11.60 | $11.03 | $11.15 | $11.15 | 138,367 |
| 2021-01-04 | $11.88 | $12.00 | $11.00 | $11.25 | $11.25 | 279,123 |
| 2020-12-31 | $12.30 | $12.35 | $11.75 | $11.88 | $11.88 | 299,323 |
| 2020-12-30 | $12.32 | $13.00 | $12.16 | $12.51 | $12.51 | 201,599 |
| 2020-12-29 | $13.10 | $13.30 | $12.14 | $12.20 | $12.20 | 189,621 |
| 2020-12-28 | $13.09 | $13.56 | $12.94 | $13.24 | $13.24 | 173,565 |
| 2020-12-24 | $13.88 | $14.01 | $12.83 | $12.90 | $12.90 | 113,317 |
| 2020-12-23 | $13.66 | $14.10 | $13.24 | $13.88 | $13.88 | 267,891 |
| 2020-12-22 | $12.58 | $13.48 | $12.10 | $13.47 | $13.47 | 354,375 |
| 2020-12-21 | $11.73 | $12.56 | $11.32 | $12.49 | $12.49 | 278,568 |
| 2020-12-18 | $12.33 | $12.57 | $12.01 | $12.09 | $12.09 | 280,647 |
| 2020-12-17 | $12.52 | $12.86 | $12.08 | $12.33 | $12.33 | 303,607 |
| 2020-12-16 | $12.03 | $12.70 | $11.60 | $12.58 | $12.58 | 297,041 |
| 2020-12-15 | $11.36 | $12.24 | $11.24 | $11.94 | $11.94 | 351,059 |
| 2020-12-14 | $12.21 | $12.40 | $11.24 | $11.30 | $11.30 | 376,396 |
| 2020-12-11 | $12.63 | $12.80 | $11.59 | $12.00 | $12.00 | 336,617 |
| 2020-12-10 | $12.47 | $13.36 | $12.35 | $12.62 | $12.62 | 561,117 |
| 2020-12-09 | $13.00 | $13.36 | $12.58 | $12.61 | $12.61 | 461,401 |
| 2020-12-08 | $13.74 | $13.92 | $13.07 | $13.09 | $13.09 | 312,513 |
| 2020-12-07 | $14.12 | $14.38 | $13.55 | $13.59 | $13.59 | 725,934 |
| 2020-12-04 | $15.05 | $15.80 | $14.00 | $14.30 | $14.30 | 982,708 |
| 2020-12-03 | $12.80 | $15.99 | $12.78 | $15.36 | $15.36 | 1,576,267 |
| 2020-12-02 | $11.64 | $12.91 | $11.60 | $12.90 | $12.90 | 785,385 |
| 2020-12-01 | $12.86 | $13.47 | $11.46 | $11.72 | $11.72 | 713,342 |
| 2020-11-30 | $11.16 | $12.97 | $11.16 | $12.86 | $12.86 | 1,093,306 |
| 2020-11-27 | $12.00 | $12.00 | $11.13 | $11.56 | $11.56 | 396,447 |
| 2020-11-25 | $10.66 | $12.01 | $10.60 | $12.01 | $12.01 | 646,833 |
| 2020-11-24 | $10.37 | $11.27 | $10.34 | $10.73 | $10.73 | 536,010 |
| 2020-11-23 | $9.75 | $10.66 | $9.63 | $10.15 | $10.15 | 456,611 |
| 2020-11-20 | $9.25 | $9.68 | $9.11 | $9.60 | $9.60 | 228,536 |
| 2020-11-19 | $9.02 | $9.46 | $8.87 | $9.17 | $9.17 | 261,484 |
| 2020-11-18 | $9.37 | $9.97 | $9.20 | $9.23 | $9.23 | 406,386 |
| 2020-11-17 | $9.08 | $9.61 | $8.73 | $9.36 | $9.36 | 559,991 |
| 2020-11-16 | $10.09 | $10.31 | $9.09 | $9.27 | $9.27 | 633,911 |
| 2020-11-13 | $10.97 | $11.10 | $9.33 | $9.53 | $9.53 | 1,369,536 |
| 2020-11-12 | $11.55 | $12.35 | $10.68 | $12.02 | $12.02 | 4,235,023 |
| 2020-11-11 | $8.32 | $14.56 | $8.29 | $10.77 | $10.77 | 19,924,144 |
| 2020-11-10 | $6.30 | $13.40 | $6.11 | $8.79 | $8.79 | 18,319,988 |
| 2020-11-09 | $6.06 | $6.53 | $5.55 | $5.97 | $5.97 | 361,600 |
| 2020-11-06 | $5.93 | $5.93 | $5.41 | $5.54 | $5.54 | 147,740 |
| 2020-11-05 | $5.50 | $5.87 | $5.43 | $5.80 | $5.80 | 234,031 |
| 2020-11-04 | $5.35 | $5.73 | $5.28 | $5.51 | $5.51 | 443,012 |
| 2020-11-03 | $4.32 | $5.20 | $4.23 | $5.20 | $5.20 | 421,493 |
| 2020-11-02 | $4.15 | $4.21 | $3.96 | $4.20 | $4.20 | 302,894 |
| 2020-10-30 | $4.63 | $4.99 | $3.97 | $4.10 | $4.10 | 599,600 |
| 2020-10-29 | $4.83 | $4.92 | $4.46 | $4.63 | $4.63 | 228,515 |
| 2020-10-28 | $4.79 | $5.00 | $4.76 | $4.86 | $4.86 | 167,758 |
| 2020-10-27 | $4.93 | $5.03 | $4.82 | $4.88 | $4.88 | 114,697 |
| 2020-10-26 | $5.35 | $5.36 | $4.81 | $4.91 | $4.91 | 245,156 |
| 2020-10-23 | $5.36 | $5.37 | $5.24 | $5.29 | $5.29 | 124,041 |
| 2020-10-22 | $5.45 | $5.53 | $5.16 | $5.35 | $5.35 | 257,434 |
| 2020-10-21 | $5.45 | $5.58 | $5.37 | $5.38 | $5.38 | 152,762 |
| 2020-10-20 | $5.83 | $5.96 | $5.35 | $5.44 | $5.44 | 286,854 |
| 2020-10-19 | $6.10 | $6.17 | $5.62 | $5.64 | $5.64 | 305,680 |
| 2020-10-16 | $6.08 | $6.23 | $6.02 | $6.05 | $6.05 | 233,312 |
| 2020-10-15 | $6.30 | $6.32 | $6.01 | $6.03 | $6.03 | 337,672 |
| 2020-10-14 | $6.05 | $6.45 | $6.05 | $6.37 | $6.37 | 144,750 |
| 2020-10-13 | $6.51 | $6.54 | $6.04 | $6.10 | $6.10 | 469,965 |
| 2020-10-12 | $6.15 | $6.91 | $6.15 | $6.65 | $6.65 | 358,969 |
| 2020-10-09 | $6.42 | $6.42 | $6.14 | $6.15 | $6.15 | 282,932 |
| 2020-10-08 | $6.44 | $6.50 | $6.26 | $6.38 | $6.38 | 209,240 |
| 2020-10-07 | $6.52 | $6.71 | $6.30 | $6.32 | $6.32 | 179,092 |
| 2020-10-06 | $6.82 | $6.94 | $6.43 | $6.46 | $6.46 | 144,552 |
| 2020-10-05 | $6.68 | $6.78 | $6.60 | $6.66 | $6.66 | 71,610 |
| 2020-10-02 | $6.60 | $6.85 | $6.45 | $6.62 | $6.62 | 120,551 |
| 2020-10-01 | $6.33 | $6.79 | $6.33 | $6.77 | $6.77 | 155,228 |
| 2020-09-30 | $6.63 | $6.64 | $6.21 | $6.32 | $6.32 | 419,352 |
| 2020-09-29 | $6.60 | $6.74 | $6.49 | $6.56 | $6.56 | 103,377 |
| 2020-09-28 | $6.72 | $6.75 | $6.48 | $6.73 | $6.73 | 156,066 |
| 2020-09-25 | $6.29 | $6.88 | $6.29 | $6.76 | $6.76 | 232,895 |
| 2020-09-24 | $6.38 | $6.41 | $6.06 | $6.28 | $6.28 | 145,246 |
| 2020-09-23 | $6.67 | $6.67 | $6.26 | $6.35 | $6.35 | 222,958 |
| 2020-09-22 | $6.40 | $6.80 | $6.02 | $6.61 | $6.61 | 329,995 |
| 2020-09-21 | $6.54 | $6.55 | $6.22 | $6.37 | $6.37 | 210,366 |
| 2020-09-18 | $6.86 | $7.00 | $6.52 | $6.65 | $6.65 | 272,176 |
| 2020-09-17 | $6.87 | $6.96 | $6.76 | $6.85 | $6.85 | 162,001 |
| 2020-09-16 | $7.15 | $7.22 | $6.96 | $7.02 | $7.02 | 166,325 |
| 2020-09-15 | $7.50 | $7.53 | $7.11 | $7.18 | $7.18 | 146,115 |
| 2020-09-14 | $7.13 | $7.59 | $7.08 | $7.48 | $7.48 | 62,161 |
| 2020-09-11 | $7.61 | $7.64 | $6.88 | $7.06 | $7.06 | 142,366 |
| 2020-09-10 | $7.57 | $7.67 | $7.52 | $7.58 | $7.58 | 52,934 |
| 2020-09-09 | $7.93 | $7.93 | $7.56 | $7.60 | $7.60 | 54,563 |
| 2020-09-08 | $7.72 | $7.84 | $7.52 | $7.78 | $7.78 | 129,539 |
| 2020-09-04 | $7.89 | $7.98 | $7.58 | $7.76 | $7.76 | 109,283 |
| 2020-09-03 | $7.54 | $7.88 | $7.39 | $7.78 | $7.78 | 173,480 |
| 2020-09-02 | $7.60 | $7.79 | $7.47 | $7.62 | $7.62 | 91,914 |
| 2020-09-01 | $7.25 | $7.72 | $7.21 | $7.55 | $7.55 | 111,157 |
| 2020-08-31 | $7.87 | $7.87 | $7.19 | $7.32 | $7.32 | 303,730 |
| 2020-08-28 | $7.49 | $7.84 | $7.41 | $7.81 | $7.81 | 170,155 |
| 2020-08-27 | $7.36 | $7.60 | $7.22 | $7.40 | $7.40 | 126,230 |
| 2020-08-26 | $7.50 | $7.63 | $7.36 | $7.43 | $7.43 | 88,140 |
| 2020-08-25 | $7.29 | $7.89 | $7.22 | $7.63 | $7.63 | 251,772 |
| 2020-08-24 | $6.71 | $7.33 | $6.71 | $7.22 | $7.22 | 194,227 |
| 2020-08-21 | $6.70 | $6.83 | $6.47 | $6.67 | $6.67 | 214,919 |
| 2020-08-20 | $7.27 | $7.30 | $6.85 | $6.89 | $6.89 | 223,627 |
| 2020-08-19 | $7.28 | $7.48 | $7.05 | $7.29 | $7.29 | 181,880 |
| 2020-08-18 | $7.75 | $7.80 | $7.19 | $7.23 | $7.23 | 248,028 |
| 2020-08-17 | $8.07 | $8.20 | $7.46 | $7.80 | $7.80 | 288,609 |
| 2020-08-14 | $8.26 | $8.54 | $8.24 | $8.36 | $8.36 | 90,334 |
| 2020-08-13 | $8.56 | $8.56 | $8.26 | $8.37 | $8.37 | 103,987 |
| 2020-08-12 | $8.45 | $8.60 | $8.20 | $8.53 | $8.53 | 167,029 |
| 2020-08-11 | $8.35 | $8.65 | $8.15 | $8.25 | $8.25 | 196,588 |
| 2020-08-10 | $8.00 | $8.67 | $8.00 | $8.26 | $8.26 | 267,404 |
| 2020-08-07 | $7.32 | $7.99 | $7.26 | $7.86 | $7.86 | 230,444 |
| 2020-08-06 | $7.75 | $7.93 | $7.01 | $7.39 | $7.39 | 367,082 |
| 2020-08-05 | $7.24 | $7.80 | $7.12 | $7.76 | $7.76 | 417,624 |
| 2020-08-04 | $6.27 | $7.15 | $6.21 | $7.08 | $7.08 | 304,674 |
| 2020-08-03 | $6.34 | $6.42 | $6.09 | $6.30 | $6.30 | 230,661 |
| 2020-07-31 | $6.68 | $6.83 | $6.30 | $6.32 | $6.32 | 305,252 |
| 2020-07-30 | $6.37 | $6.94 | $6.26 | $6.70 | $6.70 | 213,762 |
| 2020-07-29 | $6.70 | $6.76 | $6.41 | $6.46 | $6.46 | 234,470 |
| 2020-07-28 | $6.66 | $6.87 | $6.53 | $6.72 | $6.72 | 172,653 |
| 2020-07-27 | $7.15 | $7.15 | $6.60 | $6.68 | $6.68 | 316,346 |
| 2020-07-24 | $7.56 | $7.56 | $7.03 | $7.08 | $7.08 | 205,004 |
| 2020-07-23 | $7.33 | $7.42 | $7.06 | $7.16 | $7.16 | 306,867 |
| 2020-07-22 | $7.94 | $8.09 | $7.11 | $7.23 | $7.23 | 537,279 |
| 2020-07-21 | $8.00 | $8.30 | $7.85 | $7.86 | $7.86 | 302,823 |
| 2020-07-20 | $8.81 | $8.88 | $7.66 | $7.73 | $7.73 | 628,314 |
| 2020-07-17 | $8.99 | $9.05 | $8.85 | $8.85 | $8.85 | 184,300 |
| 2020-07-16 | $9.11 | $9.11 | $8.92 | $9.11 | $9.11 | 107,200 |
| 2020-07-15 | $9.29 | $9.54 | $9.05 | $9.12 | $9.12 | 191,400 |
| 2020-07-14 | $9.12 | $9.23 | $8.97 | $9.11 | $9.11 | 144,500 |
| 2020-07-13 | $9.12 | $9.47 | $8.90 | $9.07 | $9.07 | 123,800 |
| 2020-07-10 | $8.98 | $9.22 | $8.80 | $9.21 | $9.21 | 117,300 |
| 2020-07-09 | $9.65 | $9.66 | $9.02 | $9.02 | $9.02 | 180,900 |
| 2020-07-08 | $9.98 | $9.98 | $9.40 | $9.49 | $9.49 | 208,100 |
| 2020-07-07 | $9.84 | $10.15 | $9.78 | $9.83 | $9.83 | 109,200 |
| 2020-07-06 | $10.17 | $10.48 | $9.86 | $9.94 | $9.94 | 211,000 |
| 2020-07-02 | $10.09 | $10.22 | $9.81 | $10.20 | $10.20 | 186,200 |
| 2020-07-01 | $10.06 | $10.24 | $9.78 | $9.80 | $9.80 | 127,700 |
| 2020-06-30 | $10.15 | $10.28 | $9.84 | $9.90 | $9.90 | 127,300 |
| 2020-06-29 | $9.62 | $10.25 | $9.62 | $10.18 | $10.18 | 203,500 |
| 2020-06-26 | $10.05 | $10.22 | $9.47 | $9.73 | $9.73 | 337,764 |
| 2020-06-25 | $10.00 | $10.29 | $9.85 | $10.23 | $10.23 | 149,178 |
| 2020-06-24 | $10.41 | $10.41 | $9.90 | $9.99 | $9.99 | 189,849 |
| 2020-06-23 | $10.92 | $11.24 | $10.51 | $10.59 | $10.59 | 198,856 |
| 2020-06-22 | $10.30 | $11.06 | $10.28 | $10.82 | $10.82 | 275,114 |
| 2020-06-19 | $10.18 | $10.49 | $9.98 | $10.20 | $10.20 | 238,746 |
| 2020-06-18 | $10.13 | $10.18 | $9.90 | $9.97 | $9.97 | 180,448 |
| 2020-06-17 | $10.51 | $10.51 | $9.82 | $9.88 | $9.88 | 266,442 |
| 2020-06-16 | $10.56 | $10.99 | $10.38 | $10.49 | $10.49 | 145,711 |
| 2020-06-15 | $9.97 | $10.49 | $9.81 | $10.14 | $10.14 | 152,379 |
| 2020-06-12 | $10.57 | $10.80 | $10.22 | $10.32 | $10.32 | 144,829 |
| 2020-06-11 | $10.11 | $10.74 | $9.83 | $9.83 | $9.83 | 412,004 |
| 2020-06-10 | $12.57 | $12.59 | $11.05 | $11.12 | $11.12 | 239,271 |
| 2020-06-09 | $13.08 | $13.55 | $12.52 | $12.72 | $12.72 | 232,745 |
| 2020-06-08 | $12.31 | $13.63 | $12.31 | $13.20 | $13.20 | 260,322 |
| 2020-06-05 | $11.99 | $12.50 | $11.23 | $11.48 | $11.48 | 247,946 |
| 2020-06-04 | $10.76 | $11.50 | $10.75 | $11.36 | $11.36 | 171,723 |
| 2020-06-03 | $10.53 | $10.87 | $10.41 | $10.66 | $10.66 | 119,283 |
| 2020-06-02 | $10.41 | $10.56 | $10.19 | $10.40 | $10.40 | 117,161 |
| 2020-06-01 | $10.42 | $10.80 | $10.16 | $10.22 | $10.22 | 71,072 |
| 2020-05-29 | $10.50 | $10.65 | $10.13 | $10.24 | $10.24 | 122,500 |
| 2020-05-28 | $11.70 | $11.70 | $10.64 | $10.65 | $10.65 | 86,372 |
| 2020-05-27 | $11.37 | $11.66 | $10.81 | $11.36 | $11.36 | 126,967 |
| 2020-05-26 | $11.00 | $11.37 | $11.00 | $11.23 | $11.23 | 101,169 |
| 2020-05-22 | $10.28 | $10.69 | $9.94 | $10.68 | $10.68 | 127,997 |
| 2020-05-21 | $10.26 | $10.44 | $10.03 | $10.03 | $10.03 | 58,572 |
| 2020-05-20 | $10.01 | $10.26 | $9.80 | $10.13 | $10.13 | 102,040 |
| 2020-05-19 | $10.60 | $10.60 | $9.75 | $9.75 | $9.75 | 61,750 |
| 2020-05-18 | $10.55 | $10.89 | $10.16 | $10.55 | $10.55 | 153,567 |
| 2020-05-15 | $10.49 | $10.50 | $10.02 | $10.02 | $10.02 | 58,053 |
| 2020-05-14 | $10.05 | $10.58 | $9.69 | $10.37 | $10.37 | 95,661 |
| 2020-05-13 | $10.51 | $11.22 | $10.23 | $10.30 | $10.30 | 99,271 |
| 2020-05-12 | $11.80 | $12.07 | $10.83 | $10.83 | $10.83 | 87,244 |
| 2020-05-11 | $12.81 | $12.82 | $11.80 | $11.80 | $11.80 | 58,445 |
| 2020-05-08 | $11.76 | $12.99 | $11.71 | $12.75 | $12.75 | 73,770 |
| 2020-05-07 | $11.72 | $12.10 | $11.40 | $11.53 | $11.53 | 48,720 |
| 2020-05-06 | $11.81 | $12.06 | $11.31 | $11.35 | $11.35 | 40,396 |
| 2020-05-05 | $12.66 | $12.77 | $11.64 | $11.66 | $11.66 | 53,205 |
| 2020-05-04 | $12.00 | $13.50 | $11.56 | $12.32 | $12.32 | 164,244 |
| 2020-05-01 | $13.04 | $13.30 | $12.08 | $12.26 | $12.26 | 82,363 |
| 2020-04-30 | $14.15 | $14.50 | $13.09 | $13.32 | $13.32 | 73,719 |
| 2020-04-29 | $13.50 | $14.99 | $12.93 | $14.58 | $14.58 | 128,606 |
| 2020-04-28 | $11.89 | $13.25 | $11.54 | $13.25 | $13.25 | 105,922 |
| 2020-04-27 | $10.77 | $11.58 | $10.50 | $11.41 | $11.41 | 99,333 |
| 2020-04-24 | $10.47 | $10.49 | $9.81 | $10.29 | $10.29 | 59,385 |
| 2020-04-23 | $10.40 | $10.71 | $10.23 | $10.36 | $10.36 | 33,504 |
| 2020-04-22 | $10.48 | $10.89 | $9.75 | $10.40 | $10.40 | 77,225 |
| 2020-04-21 | $9.98 | $10.43 | $9.98 | $10.11 | $10.11 | 43,543 |
| 2020-04-20 | $11.45 | $11.45 | $10.05 | $10.33 | $10.33 | 128,550 |
| 2020-04-17 | $11.46 | $11.96 | $11.35 | $11.42 | $11.42 | 73,191 |
| 2020-04-16 | $12.52 | $12.65 | $11.03 | $11.44 | $11.44 | 49,591 |
| 2020-04-15 | $12.97 | $13.28 | $11.72 | $12.48 | $12.48 | 57,969 |
| 2020-04-14 | $12.77 | $13.30 | $12.26 | $12.92 | $12.92 | 86,717 |
| 2020-04-13 | $12.02 | $12.74 | $11.40 | $11.99 | $11.99 | 89,724 |
| 2020-04-09 | $10.47 | $12.00 | $10.40 | $11.64 | $11.64 | 93,412 |
| 2020-04-08 | $10.30 | $10.68 | $9.90 | $10.33 | $10.33 | 81,313 |
| 2020-04-07 | $10.42 | $10.50 | $9.75 | $9.86 | $9.86 | 62,916 |
| 2020-04-06 | $10.18 | $10.40 | $9.75 | $10.05 | $10.05 | 58,942 |
| 2020-04-03 | $9.82 | $9.82 | $8.68 | $9.58 | $9.58 | 60,034 |
| 2020-04-02 | $9.82 | $10.16 | $9.00 | $9.74 | $9.74 | 44,388 |
| 2020-04-01 | $10.23 | $10.51 | $9.43 | $9.43 | $9.43 | 78,580 |
| 2020-03-31 | $11.70 | $11.70 | $10.55 | $10.93 | $10.93 | 56,692 |
| 2020-03-30 | $11.39 | $11.65 | $10.67 | $11.65 | $11.65 | 36,492 |
| 2020-03-27 | $11.60 | $12.13 | $11.04 | $11.46 | $11.46 | 64,620 |
| 2020-03-26 | $11.03 | $11.85 | $11.03 | $11.80 | $11.80 | 47,090 |
| 2020-03-25 | $10.04 | $11.54 | $9.61 | $10.82 | $10.82 | 73,905 |
| 2020-03-24 | $10.34 | $10.50 | $9.53 | $10.14 | $10.14 | 93,984 |
| 2020-03-23 | $9.79 | $10.47 | $8.89 | $9.84 | $9.84 | 97,242 |
| 2020-03-20 | $11.08 | $11.26 | $8.75 | $10.28 | $10.28 | 132,798 |
| 2020-03-19 | $9.50 | $10.79 | $9.21 | $10.58 | $10.58 | 67,922 |
| 2020-03-18 | $11.51 | $11.74 | $9.16 | $9.55 | $9.55 | 69,826 |
| 2020-03-17 | $9.50 | $12.01 | $8.88 | $12.01 | $12.01 | 100,257 |
| 2020-03-16 | $11.50 | $11.50 | $8.88 | $9.44 | $9.44 | 99,471 |
| 2020-03-13 | $12.29 | $12.80 | $11.47 | $11.77 | $11.77 | 68,634 |
| 2020-03-12 | $14.46 | $14.46 | $10.98 | $11.79 | $11.79 | 132,520 |
| 2020-03-11 | $15.78 | $16.08 | $14.56 | $14.96 | $14.96 | 69,079 |
| 2020-03-10 | $17.00 | $17.43 | $15.69 | $16.28 | $16.28 | 126,358 |
| 2020-03-09 | $16.97 | $16.97 | $14.51 | $14.89 | $14.89 | 57,954 |
| 2020-03-06 | $17.00 | $17.49 | $16.76 | $17.47 | $17.47 | 44,794 |
| 2020-03-05 | $17.35 | $17.89 | $16.94 | $17.30 | $17.30 | 43,063 |
| 2020-03-04 | $17.50 | $17.94 | $17.32 | $17.78 | $17.78 | 24,348 |
| 2020-03-03 | $18.18 | $18.25 | $17.00 | $17.30 | $17.30 | 59,959 |
| 2020-03-02 | $17.75 | $18.35 | $17.08 | $17.90 | $17.90 | 64,043 |
| 2020-02-28 | $17.25 | $17.63 | $16.64 | $17.31 | $17.31 | 70,691 |
| 2020-02-27 | $18.00 | $18.64 | $17.46 | $17.54 | $17.54 | 70,309 |
| 2020-02-26 | $17.96 | $18.24 | $17.64 | $18.01 | $18.01 | 30,467 |
| 2020-02-25 | $18.68 | $18.90 | $17.57 | $17.99 | $17.99 | 69,382 |
| 2020-02-24 | $18.97 | $18.97 | $17.32 | $18.42 | $18.42 | 69,447 |
| 2020-02-21 | $20.19 | $20.19 | $19.17 | $19.39 | $19.39 | 42,902 |
| 2020-02-20 | $19.80 | $20.23 | $19.53 | $20.16 | $20.16 | 44,772 |
| 2020-02-19 | $19.58 | $20.14 | $19.58 | $19.81 | $19.81 | 42,161 |
| 2020-02-18 | $19.94 | $20.09 | $19.24 | $19.68 | $19.68 | 113,637 |
| 2020-02-14 | $20.37 | $20.76 | $19.81 | $19.91 | $19.91 | 69,931 |
| 2020-02-13 | $21.25 | $21.25 | $20.41 | $20.52 | $20.52 | 62,454 |
| 2020-02-12 | $21.99 | $22.21 | $21.28 | $21.39 | $21.39 | 66,776 |
| 2020-02-11 | $22.01 | $22.15 | $21.79 | $21.79 | $21.79 | 79,119 |
| 2020-02-10 | $21.69 | $22.08 | $21.69 | $21.92 | $21.92 | 44,930 |
| 2020-02-07 | $22.12 | $22.17 | $21.57 | $21.68 | $21.68 | 16,864 |
| 2020-02-06 | $22.07 | $22.57 | $21.99 | $22.16 | $22.16 | 43,636 |
| 2020-02-05 | $22.08 | $22.35 | $21.76 | $21.95 | $21.95 | 23,744 |
| 2020-02-04 | $22.01 | $22.56 | $21.55 | $21.68 | $21.68 | 38,900 |
| 2020-02-03 | $21.51 | $22.18 | $21.51 | $21.73 | $21.73 | 28,955 |
| 2020-01-31 | $22.01 | $22.56 | $21.12 | $21.37 | $21.37 | 40,846 |
| 2020-01-30 | $21.67 | $22.09 | $21.67 | $21.87 | $21.87 | 40,819 |
| 2020-01-29 | $21.65 | $22.06 | $21.59 | $21.74 | $21.74 | 33,533 |
| 2020-01-28 | $21.84 | $22.11 | $21.32 | $21.45 | $21.45 | 36,708 |
| 2020-01-27 | $22.48 | $22.76 | $21.65 | $21.73 | $21.73 | 47,943 |
| 2020-01-24 | $22.51 | $23.09 | $22.02 | $22.87 | $22.87 | 66,321 |
| 2020-01-23 | $22.88 | $23.26 | $22.36 | $22.47 | $22.47 | 36,620 |
| 2020-01-22 | $23.78 | $23.97 | $23.08 | $23.13 | $23.13 | 43,631 |
| 2020-01-21 | $23.96 | $24.04 | $23.08 | $23.90 | $23.90 | 97,136 |
| 2020-01-17 | $24.12 | $24.20 | $23.64 | $24.02 | $24.02 | 39,609 |
| 2020-01-16 | $23.50 | $24.08 | $23.50 | $23.93 | $23.93 | 50,335 |
| 2020-01-15 | $23.77 | $24.02 | $23.24 | $23.29 | $23.29 | 75,608 |
| 2020-01-14 | $23.02 | $24.00 | $23.01 | $23.67 | $23.67 | 50,681 |
| 2020-01-13 | $21.98 | $23.24 | $21.70 | $23.08 | $23.08 | 54,923 |
| 2020-01-10 | $20.94 | $21.84 | $20.94 | $21.77 | $21.77 | 45,151 |
| 2020-01-09 | $20.66 | $21.03 | $20.01 | $20.83 | $20.83 | 33,699 |
| 2020-01-08 | $20.50 | $20.86 | $20.43 | $20.57 | $20.57 | 32,681 |
| 2020-01-07 | $21.56 | $21.56 | $20.40 | $20.59 | $20.59 | 77,430 |
| 2020-01-06 | $20.92 | $21.52 | $20.64 | $21.45 | $21.45 | 86,381 |
| 2020-01-03 | $21.20 | $21.70 | $21.03 | $21.22 | $21.22 | 55,033 |
| 2020-01-02 | $21.85 | $21.85 | $21.15 | $21.25 | $21.25 | 58,707 |
| 2019-12-31 | $21.87 | $22.07 | $21.38 | $21.42 | $21.42 | 91,444 |
| 2019-12-30 | $22.11 | $22.14 | $21.53 | $21.91 | $21.91 | 67,545 |
| 2019-12-27 | $21.90 | $22.15 | $21.18 | $21.97 | $21.97 | 78,134 |
| 2019-12-26 | $22.38 | $22.65 | $21.57 | $21.81 | $21.81 | 42,138 |
| 2019-12-24 | $22.04 | $22.38 | $21.69 | $22.00 | $22.00 | 20,543 |
| 2019-12-23 | $22.48 | $22.48 | $21.67 | $21.90 | $21.90 | 63,091 |
| 2019-12-20 | $22.71 | $22.71 | $22.18 | $22.38 | $22.38 | 79,134 |
| 2019-12-19 | $22.60 | $22.96 | $22.28 | $22.65 | $22.65 | 55,999 |
| 2019-12-18 | $22.59 | $22.76 | $22.30 | $22.59 | $22.59 | 74,588 |
| 2019-12-17 | $22.77 | $22.77 | $22.32 | $22.57 | $22.57 | 61,029 |
| 2019-12-16 | $22.60 | $23.31 | $22.60 | $22.85 | $22.85 | 70,933 |
| 2019-12-13 | $22.98 | $23.19 | $22.22 | $22.34 | $22.34 | 121,064 |
| 2019-12-12 | $23.59 | $23.64 | $23.00 | $23.00 | $23.00 | 78,538 |
| 2019-12-11 | $23.31 | $23.55 | $22.81 | $23.45 | $23.45 | 79,300 |
| 2019-12-10 | $24.94 | $24.94 | $23.40 | $23.59 | $23.59 | 57,883 |
| 2019-12-09 | $24.55 | $25.23 | $24.38 | $24.75 | $24.75 | 65,291 |
| 2019-12-06 | $23.10 | $24.60 | $23.09 | $24.56 | $24.56 | 84,140 |
| 2019-12-05 | $22.72 | $23.41 | $22.71 | $22.90 | $22.90 | 35,678 |
| 2019-12-04 | $23.51 | $23.74 | $22.61 | $22.80 | $22.80 | 69,026 |
| 2019-12-03 | $24.20 | $24.78 | $23.17 | $23.55 | $23.55 | 87,973 |
| 2019-12-02 | $24.90 | $24.90 | $24.08 | $24.41 | $24.41 | 41,208 |
| 2019-11-29 | $24.75 | $25.24 | $24.68 | $24.81 | $24.81 | 83,354 |
| 2019-11-27 | $24.27 | $24.96 | $24.27 | $24.80 | $24.80 | 37,333 |
| 2019-11-26 | $23.93 | $24.50 | $23.65 | $24.32 | $24.32 | 47,949 |
| 2019-11-25 | $23.15 | $24.34 | $23.15 | $23.92 | $23.92 | 56,952 |
| 2019-11-22 | $22.35 | $23.58 | $22.03 | $23.36 | $23.36 | 76,086 |
| 2019-11-21 | $23.95 | $23.95 | $22.43 | $22.53 | $22.53 | 109,088 |
| 2019-11-20 | $23.97 | $24.65 | $22.93 | $23.62 | $23.62 | 256,235 |
| 2019-11-19 | $23.81 | $24.28 | $23.34 | $24.22 | $24.22 | 79,561 |
| 2019-11-18 | $24.20 | $24.75 | $23.37 | $23.95 | $23.95 | 142,786 |
| 2019-11-15 | $23.73 | $24.78 | $23.08 | $24.19 | $24.19 | 127,772 |
| 2019-11-14 | $22.58 | $24.28 | $22.19 | $23.60 | $23.60 | 89,971 |
| 2019-11-13 | $21.82 | $22.77 | $21.63 | $22.52 | $22.52 | 94,398 |
| 2019-11-12 | $21.90 | $22.76 | $21.60 | $21.96 | $21.96 | 95,413 |
| 2019-11-11 | $21.28 | $22.60 | $21.19 | $21.93 | $21.93 | 105,406 |
| 2019-11-08 | $22.85 | $23.77 | $20.51 | $20.76 | $20.76 | 143,731 |
| 2019-11-07 | $24.64 | $24.85 | $23.93 | $24.39 | $24.39 | 67,986 |
| 2019-11-06 | $24.05 | $24.65 | $23.70 | $24.39 | $24.39 | 52,431 |
| 2019-11-05 | $24.43 | $24.63 | $23.62 | $24.24 | $24.24 | 85,878 |
| 2019-11-04 | $25.25 | $25.70 | $24.16 | $24.71 | $24.71 | 82,040 |
| 2019-11-01 | $26.47 | $26.80 | $25.68 | $25.75 | $25.75 | 52,488 |
| 2019-10-31 | $26.51 | $26.51 | $25.92 | $26.29 | $26.29 | 57,999 |
| 2019-10-30 | $26.49 | $26.79 | $26.20 | $26.51 | $26.51 | 59,869 |
| 2019-10-29 | $26.99 | $26.99 | $26.20 | $26.50 | $26.50 | 121,932 |
| 2019-10-28 | $27.03 | $27.19 | $26.75 | $26.95 | $26.95 | 79,484 |
| 2019-10-25 | $26.99 | $27.46 | $26.76 | $26.95 | $26.95 | 106,674 |
| 2019-10-24 | $27.11 | $27.37 | $26.93 | $27.06 | $27.06 | 75,643 |
| 2019-10-23 | $26.40 | $27.12 | $26.40 | $27.12 | $27.12 | 68,441 |
| 2019-10-22 | $26.12 | $26.50 | $25.81 | $26.48 | $26.48 | 54,845 |
| 2019-10-21 | $25.82 | $26.54 | $25.59 | $26.02 | $26.02 | 114,054 |
| 2019-10-18 | $25.78 | $26.02 | $25.36 | $25.60 | $25.60 | 68,931 |
| 2019-10-17 | $26.01 | $26.01 | $25.20 | $25.88 | $25.88 | 74,761 |
| 2019-10-16 | $24.91 | $25.98 | $24.80 | $25.91 | $25.91 | 96,915 |
| 2019-10-15 | $25.99 | $25.99 | $24.75 | $25.00 | $25.00 | 93,977 |
| 2019-10-14 | $25.63 | $26.23 | $25.35 | $25.81 | $25.81 | 68,669 |
| 2019-10-11 | $25.99 | $26.15 | $25.38 | $25.56 | $25.56 | 55,005 |
| 2019-10-10 | $25.91 | $25.91 | $25.30 | $25.75 | $25.75 | 77,817 |
| 2019-10-09 | $26.00 | $26.50 | $25.43 | $25.95 | $25.95 | 151,197 |
| 2019-10-08 | $24.47 | $25.59 | $24.02 | $25.32 | $25.32 | 82,329 |
| 2019-10-07 | $24.35 | $25.00 | $24.08 | $24.58 | $24.58 | 105,130 |
| 2019-10-04 | $23.22 | $24.51 | $23.08 | $24.44 | $24.44 | 92,501 |
| 2019-10-03 | $23.05 | $23.35 | $22.08 | $23.17 | $23.17 | 86,911 |
| 2019-10-02 | $22.74 | $23.19 | $22.33 | $23.04 | $23.04 | 99,444 |
| 2019-10-01 | $23.56 | $23.65 | $22.89 | $23.09 | $23.09 | 92,224 |
| 2019-09-30 | $23.46 | $23.75 | $22.93 | $23.49 | $23.49 | 87,288 |
| 2019-09-27 | $22.03 | $23.48 | $22.01 | $23.43 | $23.43 | 116,605 |
| 2019-09-26 | $23.37 | $23.64 | $21.24 | $22.01 | $22.01 | 159,053 |
| 2019-09-25 | $22.00 | $23.95 | $21.80 | $23.60 | $23.60 | 208,385 |
| 2019-09-24 | $22.65 | $22.99 | $22.10 | $22.15 | $22.15 | 239,676 |
| 2019-09-23 | $21.14 | $22.76 | $21.14 | $22.54 | $22.54 | 205,502 |
| 2019-09-20 | $20.68 | $21.36 | $20.55 | $21.35 | $21.35 | 183,729 |
| 2019-09-19 | $20.12 | $20.83 | $19.95 | $20.65 | $20.65 | 86,847 |
| 2019-09-18 | $20.15 | $20.49 | $19.59 | $20.12 | $20.12 | 100,859 |
| 2019-09-17 | $20.09 | $20.44 | $19.35 | $19.65 | $19.65 | 206,356 |
| 2019-09-16 | $19.90 | $20.28 | $19.62 | $19.96 | $19.96 | 145,935 |
| 2019-09-13 | $19.99 | $20.28 | $19.78 | $19.99 | $19.99 | 148,181 |
| 2019-09-12 | $19.89 | $20.08 | $19.47 | $19.78 | $19.78 | 125,388 |
| 2019-09-11 | $18.90 | $19.90 | $18.68 | $19.85 | $19.85 | 241,301 |
| 2019-09-10 | $17.33 | $18.90 | $16.97 | $18.79 | $18.79 | 176,056 |
| 2019-09-09 | $17.50 | $17.63 | $17.11 | $17.42 | $17.42 | 102,363 |
| 2019-09-06 | $16.48 | $17.60 | $16.34 | $17.50 | $17.50 | 120,698 |
| 2019-09-05 | $16.50 | $16.75 | $16.16 | $16.44 | $16.44 | 285,055 |
| 2019-09-04 | $16.63 | $16.75 | $16.28 | $16.51 | $16.51 | 94,428 |
| 2019-09-03 | $16.50 | $16.67 | $16.08 | $16.44 | $16.44 | 135,652 |
| 2019-08-30 | $16.83 | $17.16 | $16.47 | $16.53 | $16.53 | 94,686 |
| 2019-08-29 | $16.42 | $16.72 | $16.41 | $16.58 | $16.58 | 77,633 |
| 2019-08-28 | $16.42 | $16.56 | $16.05 | $16.19 | $16.19 | 101,551 |
| 2019-08-27 | $16.65 | $16.83 | $15.87 | $16.38 | $16.38 | 109,095 |
| 2019-08-26 | $16.32 | $16.35 | $15.96 | $16.15 | $16.15 | 109,043 |
| 2019-08-23 | $16.50 | $16.57 | $15.94 | $16.22 | $16.22 | 134,378 |
| 2019-08-22 | $16.50 | $16.84 | $16.29 | $16.63 | $16.63 | 137,638 |
| 2019-08-21 | $16.59 | $16.83 | $16.01 | $16.65 | $16.65 | 121,411 |
| 2019-08-20 | $16.64 | $16.81 | $15.83 | $16.49 | $16.49 | 156,985 |
| 2019-08-19 | $16.82 | $16.90 | $15.85 | $16.69 | $16.69 | 213,779 |
| 2019-08-16 | $15.71 | $16.78 | $14.83 | $16.77 | $16.77 | 333,378 |
| 2019-08-15 | $14.48 | $16.99 | $13.58 | $15.36 | $15.36 | 545,404 |
| 2019-08-14 | $14.51 | $14.98 | $14.16 | $14.56 | $14.56 | 192,853 |
| 2019-08-13 | $16.22 | $16.62 | $14.51 | $14.81 | $14.81 | 331,151 |
| 2019-08-12 | $16.60 | $17.09 | $16.29 | $16.32 | $16.32 | 116,224 |
| 2019-08-09 | $17.02 | $17.07 | $16.55 | $16.83 | $16.83 | 124,799 |
| 2019-08-08 | $18.42 | $18.42 | $16.77 | $17.20 | $17.20 | 221,891 |
| 2019-08-07 | $17.80 | $18.75 | $17.80 | $18.39 | $18.39 | 117,914 |
| 2019-08-06 | $17.47 | $18.18 | $17.47 | $18.16 | $18.16 | 95,496 |
| 2019-08-05 | $17.79 | $17.92 | $17.01 | $17.45 | $17.45 | 139,986 |
| 2019-08-02 | $18.77 | $19.02 | $18.10 | $18.16 | $18.16 | 287,156 |
| 2019-08-01 | $19.90 | $20.02 | $18.84 | $18.94 | $18.94 | 100,862 |
| 2019-07-31 | $20.37 | $20.79 | $19.84 | $19.92 | $19.92 | 69,188 |
| 2019-07-30 | $20.36 | $20.98 | $19.99 | $20.44 | $20.44 | 52,833 |
| 2019-07-29 | $20.55 | $20.66 | $20.27 | $20.53 | $20.53 | 59,751 |
| 2019-07-26 | $19.82 | $20.75 | $19.81 | $20.59 | $20.59 | 49,716 |
| 2019-07-25 | $20.09 | $20.22 | $19.62 | $19.75 | $19.75 | 54,923 |
| 2019-07-24 | $19.44 | $20.21 | $19.41 | $20.09 | $20.09 | 47,810 |
| 2019-07-23 | $19.57 | $19.96 | $19.18 | $19.54 | $19.54 | 54,341 |
| 2019-07-22 | $19.93 | $20.05 | $19.44 | $19.60 | $19.60 | 47,891 |
| 2019-07-19 | $20.40 | $20.75 | $19.88 | $19.94 | $19.94 | 83,944 |
| 2019-07-18 | $20.47 | $20.61 | $20.19 | $20.48 | $20.48 | 41,760 |
| 2019-07-17 | $20.91 | $21.08 | $20.51 | $20.56 | $20.56 | 40,840 |
| 2019-07-16 | $20.53 | $21.44 | $20.16 | $21.00 | $21.00 | 84,624 |
| 2019-07-15 | $20.20 | $20.66 | $19.98 | $20.53 | $20.53 | 52,375 |
| 2019-07-12 | $20.09 | $20.49 | $19.81 | $20.30 | $20.30 | 61,960 |
| 2019-07-11 | $20.39 | $20.56 | $19.82 | $20.06 | $20.06 | 73,109 |
| 2019-07-10 | $19.62 | $20.59 | $19.62 | $20.34 | $20.34 | 110,668 |
| 2019-07-09 | $19.31 | $19.63 | $19.05 | $19.63 | $19.63 | 91,757 |
| 2019-07-08 | $19.20 | $19.65 | $19.18 | $19.26 | $19.26 | 80,741 |
| 2019-07-05 | $18.75 | $19.34 | $18.39 | $19.28 | $19.28 | 95,313 |
| 2019-07-03 | $19.00 | $19.15 | $18.70 | $18.72 | $18.72 | 56,381 |
| 2019-07-02 | $19.26 | $19.38 | $18.77 | $18.88 | $18.88 | 100,244 |
| 2019-07-01 | $19.56 | $19.93 | $19.16 | $19.28 | $19.28 | 116,372 |
| 2019-06-28 | $19.46 | $19.46 | $18.88 | $19.33 | $19.33 | 300,181 |
| 2019-06-27 | $19.74 | $19.94 | $19.14 | $19.31 | $19.31 | 137,723 |
| 2019-06-26 | $20.32 | $20.36 | $19.41 | $19.71 | $19.71 | 198,112 |
| 2019-06-25 | $21.23 | $21.35 | $20.22 | $20.33 | $20.33 | 195,582 |
| 2019-06-24 | $22.09 | $22.13 | $21.21 | $21.27 | $21.27 | 122,788 |
| 2019-06-21 | $22.49 | $22.49 | $21.84 | $22.11 | $22.11 | 131,118 |
| 2019-06-20 | $23.17 | $23.30 | $22.61 | $22.64 | $22.64 | 137,709 |
| 2019-06-19 | $23.49 | $23.69 | $22.86 | $23.12 | $23.12 | 210,728 |
| 2019-06-18 | $23.60 | $23.89 | $23.18 | $23.45 | $23.45 | 90,420 |
| 2019-06-17 | $23.35 | $23.52 | $22.99 | $23.45 | $23.45 | 105,095 |
| 2019-06-14 | $23.79 | $23.97 | $23.08 | $23.30 | $23.30 | 92,027 |
| 2019-06-13 | $24.10 | $24.40 | $23.62 | $23.89 | $23.89 | 107,316 |
| 2019-06-12 | $23.82 | $24.53 | $23.68 | $23.96 | $23.96 | 105,030 |
| 2019-06-11 | $24.18 | $24.36 | $23.57 | $23.82 | $23.82 | 103,174 |
| 2019-06-10 | $23.59 | $24.34 | $23.07 | $24.02 | $24.02 | 221,104 |
| 2019-06-07 | $23.16 | $23.80 | $22.81 | $23.33 | $23.33 | 118,723 |
| 2019-06-06 | $23.01 | $23.43 | $22.33 | $23.12 | $23.12 | 82,728 |
| 2019-06-05 | $23.16 | $23.49 | $22.15 | $23.19 | $23.19 | 141,869 |
| 2019-06-04 | $21.76 | $23.29 | $21.76 | $23.16 | $23.16 | 142,950 |
| 2019-06-03 | $21.18 | $21.50 | $20.70 | $21.37 | $21.37 | 115,217 |
| 2019-05-31 | $21.55 | $21.55 | $20.60 | $21.18 | $21.18 | 200,899 |
| 2019-05-30 | $21.00 | $22.04 | $20.61 | $21.79 | $21.79 | 233,250 |
| 2019-05-29 | $21.84 | $22.17 | $20.97 | $20.99 | $20.99 | 138,528 |
| 2019-05-28 | $21.69 | $22.50 | $21.69 | $22.00 | $22.00 | 96,053 |
| 2019-05-24 | $21.22 | $22.48 | $20.73 | $21.89 | $21.89 | 86,053 |
| 2019-05-23 | $21.66 | $21.80 | $21.10 | $21.14 | $21.14 | 143,767 |
| 2019-05-22 | $22.37 | $22.52 | $21.86 | $21.89 | $21.89 | 89,095 |
| 2019-05-21 | $23.00 | $23.31 | $22.06 | $22.33 | $22.33 | 99,274 |
| 2019-05-20 | $22.06 | $23.13 | $21.78 | $22.94 | $22.94 | 95,793 |
| 2019-05-17 | $21.95 | $22.31 | $21.87 | $22.01 | $22.01 | 118,599 |
| 2019-05-16 | $22.44 | $22.59 | $22.00 | $22.04 | $22.04 | 88,259 |
| 2019-05-15 | $22.00 | $22.40 | $21.87 | $22.00 | $22.00 | 132,607 |
| 2019-05-14 | $22.95 | $23.33 | $21.84 | $22.09 | $22.09 | 127,202 |
| 2019-05-13 | $23.50 | $23.80 | $22.85 | $23.11 | $23.11 | 105,125 |
| 2019-05-10 | $23.50 | $24.61 | $23.01 | $23.92 | $23.92 | 129,049 |
| 2019-05-09 | $22.75 | $24.14 | $22.07 | $23.51 | $23.51 | 153,984 |
| 2019-05-08 | $22.24 | $22.96 | $21.93 | $22.55 | $22.55 | 115,834 |
| 2019-05-07 | $23.15 | $23.28 | $22.51 | $22.65 | $22.65 | 66,862 |
| 2019-05-06 | $22.42 | $23.24 | $22.30 | $23.16 | $23.16 | 89,972 |
| 2019-05-03 | $21.95 | $22.84 | $21.52 | $22.75 | $22.75 | 113,818 |
| 2019-05-02 | $21.70 | $21.89 | $21.30 | $21.81 | $21.81 | 74,742 |
| 2019-05-01 | $21.46 | $22.10 | $21.10 | $21.68 | $21.68 | 132,409 |
| 2019-04-30 | $22.05 | $22.05 | $21.25 | $21.35 | $21.35 | 99,236 |
| 2019-04-29 | $21.57 | $22.14 | $21.19 | $22.04 | $22.04 | 98,432 |
| 2019-04-26 | $20.01 | $21.92 | $19.88 | $21.61 | $21.61 | 180,178 |
| 2019-04-25 | $20.22 | $20.22 | $19.31 | $19.91 | $19.91 | 80,033 |
| 2019-04-24 | $19.29 | $20.22 | $18.96 | $20.12 | $20.12 | 97,394 |
| 2019-04-23 | $19.42 | $19.61 | $18.99 | $19.27 | $19.27 | 85,012 |
| 2019-04-22 | $20.10 | $20.43 | $19.25 | $19.35 | $19.35 | 135,633 |
| 2019-04-18 | $20.47 | $20.96 | $19.91 | $20.14 | $20.14 | 155,103 |
| 2019-04-17 | $20.77 | $20.92 | $20.37 | $20.37 | $20.37 | 127,157 |
| 2019-04-16 | $20.80 | $21.11 | $20.51 | $20.67 | $20.67 | 147,565 |
| 2019-04-15 | $20.92 | $21.09 | $20.63 | $20.83 | $20.83 | 79,936 |
| 2019-04-12 | $21.16 | $21.16 | $20.50 | $20.93 | $20.93 | 91,863 |
| 2019-04-11 | $21.51 | $21.61 | $20.70 | $21.03 | $21.03 | 67,104 |
| 2019-04-10 | $21.60 | $21.87 | $21.30 | $21.51 | $21.51 | 89,730 |
| 2019-04-09 | $21.63 | $21.70 | $21.16 | $21.57 | $21.57 | 90,684 |
| 2019-04-08 | $21.19 | $21.61 | $21.12 | $21.47 | $21.47 | 110,544 |
| 2019-04-05 | $20.97 | $21.61 | $20.71 | $21.24 | $21.24 | 135,934 |
| 2019-04-04 | $20.66 | $21.19 | $20.32 | $20.96 | $20.96 | 96,223 |
| 2019-04-03 | $20.62 | $21.36 | $20.60 | $20.74 | $20.74 | 186,704 |
| 2019-04-02 | $20.11 | $20.75 | $19.65 | $20.37 | $20.37 | 134,502 |
| 2019-04-01 | $19.29 | $20.47 | $18.97 | $20.12 | $20.12 | 249,127 |
| 2019-03-29 | $20.46 | $20.80 | $19.04 | $19.38 | $19.38 | 278,178 |
| 2019-03-28 | $21.30 | $21.59 | $20.30 | $20.71 | $20.71 | 130,825 |
| 2019-03-27 | $21.19 | $21.53 | $20.65 | $21.33 | $21.33 | 207,272 |
| 2019-03-26 | $20.79 | $21.77 | $20.40 | $21.46 | $21.46 | 194,982 |
| 2019-03-25 | $21.86 | $21.86 | $19.71 | $20.60 | $20.60 | 229,204 |
| 2019-03-22 | $21.03 | $21.98 | $20.48 | $21.68 | $21.68 | 317,172 |
| 2019-03-21 | $20.38 | $21.28 | $19.84 | $20.70 | $20.70 | 396,369 |
| 2019-03-20 | $18.51 | $21.16 | $17.42 | $20.59 | $20.59 | 879,640 |
| 2019-03-19 | $17.28 | $19.30 | $17.28 | $18.02 | $18.02 | 403,570 |
| 2019-03-18 | $19.19 | $19.49 | $18.75 | $19.35 | $19.35 | 206,976 |
| 2019-03-15 | $19.31 | $19.48 | $18.75 | $18.86 | $18.86 | 236,044 |
| 2019-03-14 | $19.00 | $19.65 | $18.70 | $18.88 | $18.88 | 297,749 |
| 2019-03-13 | $19.09 | $19.14 | $18.71 | $18.85 | $18.85 | 184,570 |
| 2019-03-12 | $19.31 | $19.44 | $18.85 | $18.95 | $18.95 | 164,685 |
| 2019-03-11 | $19.39 | $19.44 | $18.73 | $19.24 | $19.24 | 182,273 |
| 2019-03-08 | $19.15 | $20.42 | $19.15 | $19.38 | $19.38 | 176,860 |
| 2019-03-07 | $19.52 | $19.60 | $18.78 | $19.05 | $19.05 | 237,420 |
| 2019-03-06 | $20.89 | $21.19 | $19.01 | $19.42 | $19.42 | 463,264 |
| 2019-03-05 | $25.56 | $25.80 | $19.64 | $20.19 | $20.19 | 1,181,403 |
| 2019-03-04 | $26.59 | $26.59 | $25.20 | $25.57 | $25.57 | 74,624 |
| 2019-03-01 | $26.89 | $27.11 | $26.20 | $26.52 | $26.52 | 37,294 |
| 2019-02-28 | $26.59 | $26.91 | $26.25 | $26.69 | $26.69 | 48,394 |
| 2019-02-27 | $26.19 | $26.78 | $26.01 | $26.67 | $26.67 | 38,205 |
| 2019-02-26 | $26.81 | $26.81 | $25.91 | $26.32 | $26.32 | 31,484 |
| 2019-02-25 | $27.47 | $27.64 | $26.75 | $26.76 | $26.76 | 49,010 |
| 2019-02-22 | $26.70 | $27.93 | $26.58 | $27.68 | $27.68 | 83,251 |
| 2019-02-21 | $26.48 | $26.96 | $26.20 | $26.88 | $26.88 | 35,989 |
| 2019-02-20 | $26.55 | $26.70 | $25.75 | $26.56 | $26.56 | 47,629 |
| 2019-02-19 | $26.43 | $26.73 | $25.47 | $26.45 | $26.45 | 56,222 |
| 2019-02-15 | $26.86 | $27.08 | $26.37 | $26.59 | $26.59 | 54,776 |
| 2019-02-14 | $26.00 | $27.15 | $25.98 | $26.79 | $26.79 | 89,447 |
| 2019-02-13 | $25.65 | $26.59 | $25.56 | $26.25 | $26.25 | 45,803 |
| 2019-02-12 | $25.71 | $26.52 | $25.19 | $25.76 | $25.76 | 62,904 |
| 2019-02-11 | $25.30 | $25.72 | $24.92 | $25.43 | $25.43 | 65,641 |
| 2019-02-08 | $25.51 | $25.98 | $24.87 | $25.38 | $25.38 | 51,135 |
| 2019-02-07 | $24.69 | $25.69 | $24.56 | $25.51 | $25.51 | 50,721 |
| 2019-02-06 | $25.67 | $25.84 | $24.61 | $24.87 | $24.87 | 48,421 |
| 2019-02-05 | $26.17 | $26.38 | $25.55 | $25.85 | $25.85 | 55,857 |
| 2019-02-04 | $26.51 | $26.93 | $25.82 | $26.17 | $26.17 | 66,109 |
| 2019-02-01 | $26.00 | $27.11 | $25.71 | $26.41 | $26.41 | 60,751 |
| 2019-01-31 | $24.72 | $26.59 | $24.72 | $26.20 | $26.20 | 118,768 |
| 2019-01-30 | $25.41 | $26.00 | $24.73 | $25.34 | $25.34 | 72,825 |
| 2019-01-29 | $25.02 | $26.00 | $24.69 | $25.08 | $25.08 | 49,927 |
| 2019-01-28 | $24.57 | $25.53 | $24.40 | $24.94 | $24.94 | 54,177 |
| 2019-01-25 | $24.65 | $25.22 | $24.45 | $24.59 | $24.59 | 43,968 |
| 2019-01-24 | $25.07 | $25.17 | $24.47 | $24.64 | $24.64 | 41,480 |
| 2019-01-23 | $24.75 | $25.85 | $24.48 | $24.84 | $24.84 | 38,309 |
| 2019-01-22 | $24.50 | $25.30 | $24.42 | $24.73 | $24.73 | 95,806 |
| 2019-01-18 | $26.43 | $26.82 | $25.20 | $25.76 | $25.76 | 83,880 |
| 2019-01-17 | $25.75 | $26.85 | $25.75 | $26.45 | $26.45 | 93,050 |
| 2019-01-16 | $26.61 | $26.90 | $25.51 | $25.74 | $25.74 | 71,926 |
| 2019-01-15 | $26.72 | $27.32 | $26.25 | $26.64 | $26.64 | 76,533 |
| 2019-01-14 | $26.65 | $27.91 | $26.12 | $26.78 | $26.78 | 51,882 |
| 2019-01-11 | $26.85 | $26.91 | $26.21 | $26.78 | $26.78 | 29,749 |
| 2019-01-10 | $26.83 | $27.08 | $26.47 | $26.69 | $26.69 | 70,034 |
| 2019-01-09 | $27.80 | $27.80 | $26.83 | $27.01 | $27.01 | 46,854 |
| 2019-01-08 | $27.94 | $28.31 | $27.31 | $27.84 | $27.84 | 93,305 |
| 2019-01-07 | $27.41 | $28.60 | $27.06 | $28.28 | $28.28 | 159,542 |
| 2019-01-04 | $26.17 | $27.00 | $25.33 | $26.93 | $26.93 | 89,928 |
| 2019-01-03 | $26.55 | $26.55 | $25.72 | $25.88 | $25.88 | 48,150 |
| 2019-01-02 | $25.13 | $26.55 | $24.69 | $26.33 | $26.33 | 125,679 |
| 2018-12-31 | $24.99 | $25.30 | $24.55 | $25.19 | $25.19 | 64,644 |
| 2018-12-28 | $24.75 | $25.36 | $23.65 | $24.67 | $24.67 | 82,358 |
| 2018-12-27 | $23.86 | $24.89 | $23.40 | $24.82 | $24.82 | 195,120 |
| 2018-12-26 | $23.00 | $23.70 | $22.14 | $23.56 | $23.56 | 125,824 |
| 2018-12-24 | $22.75 | $23.67 | $22.41 | $22.87 | $22.87 | 75,317 |
| 2018-12-21 | $23.96 | $23.97 | $22.74 | $22.78 | $22.78 | 544,278 |
| 2018-12-20 | $24.02 | $24.64 | $22.71 | $23.83 | $23.83 | 123,144 |
| 2018-12-19 | $24.69 | $25.14 | $23.21 | $24.12 | $24.12 | 97,236 |
| 2018-12-18 | $24.26 | $24.78 | $23.68 | $24.51 | $24.51 | 67,637 |
| 2018-12-17 | $24.65 | $24.93 | $23.43 | $24.49 | $24.49 | 118,643 |
| 2018-12-14 | $25.40 | $26.12 | $24.87 | $24.95 | $24.95 | 94,922 |
| 2018-12-13 | $25.50 | $25.87 | $24.99 | $25.82 | $25.82 | 120,284 |
| 2018-12-12 | $24.54 | $25.24 | $24.51 | $24.98 | $24.98 | 63,352 |
| 2018-12-11 | $24.53 | $24.70 | $23.92 | $24.52 | $24.52 | 65,543 |
| 2018-12-10 | $25.12 | $25.27 | $23.88 | $24.49 | $24.49 | 169,756 |
| 2018-12-07 | $24.27 | $24.53 | $23.49 | $24.40 | $24.40 | 112,379 |
| 2018-12-06 | $22.76 | $24.45 | $22.41 | $24.39 | $24.39 | 113,400 |
| 2018-12-04 | $25.19 | $25.20 | $22.42 | $22.86 | $22.86 | 229,790 |
| 2018-12-03 | $25.06 | $25.54 | $24.17 | $25.14 | $25.14 | 112,873 |
| 2018-11-30 | $26.44 | $26.47 | $24.95 | $24.99 | $24.99 | 130,403 |
| 2018-11-29 | $28.06 | $28.53 | $26.31 | $26.42 | $26.42 | 170,591 |
| 2018-11-28 | $27.53 | $28.56 | $27.34 | $28.09 | $28.09 | 129,702 |
| 2018-11-27 | $27.60 | $27.71 | $27.32 | $27.44 | $27.44 | 49,534 |
| 2018-11-26 | $27.27 | $27.55 | $26.78 | $27.47 | $27.47 | 74,840 |
| 2018-11-23 | $26.67 | $27.62 | $26.67 | $27.26 | $27.26 | 33,732 |
| 2018-11-21 | $27.18 | $27.47 | $27.06 | $27.16 | $27.16 | 220,104 |
| 2018-11-20 | $27.53 | $27.84 | $27.01 | $27.19 | $27.19 | 117,847 |
| 2018-11-19 | $28.00 | $28.00 | $26.99 | $27.68 | $27.68 | 194,571 |
| 2018-11-16 | $27.65 | $28.40 | $27.06 | $28.11 | $28.11 | 286,068 |
| 2018-11-15 | $27.89 | $28.51 | $27.24 | $27.91 | $27.91 | 82,311 |
| 2018-11-14 | $28.17 | $28.93 | $26.88 | $28.11 | $28.11 | 176,796 |
| 2018-11-13 | $28.66 | $29.22 | $27.99 | $28.16 | $28.16 | 132,455 |
| 2018-11-12 | $28.16 | $29.28 | $25.88 | $28.75 | $28.75 | 345,821 |
| 2018-11-09 | $26.30 | $29.62 | $24.05 | $28.61 | $28.61 | 1,017,891 |
| 2018-11-08 | $21.91 | $22.39 | $21.51 | $21.80 | $21.80 | 163,227 |
| 2018-11-07 | $22.06 | $23.29 | $21.65 | $21.94 | $21.94 | 150,667 |
| 2018-11-06 | $22.99 | $22.99 | $21.92 | $21.95 | $21.95 | 168,516 |
| 2018-11-05 | $22.16 | $23.15 | $21.75 | $22.58 | $22.58 | 149,657 |
| 2018-11-02 | $21.68 | $22.50 | $21.35 | $22.08 | $22.08 | 116,557 |
| 2018-11-01 | $21.61 | $21.89 | $20.64 | $21.68 | $21.68 | 256,776 |
| 2018-10-31 | $21.62 | $22.19 | $20.86 | $21.00 | $21.00 | 159,883 |
| 2018-10-30 | $22.50 | $23.08 | $20.12 | $21.39 | $21.39 | 445,618 |
| 2018-10-29 | $27.45 | $28.05 | $21.51 | $22.78 | $22.78 | 684,060 |
| 2018-10-26 | $26.70 | $27.70 | $26.19 | $27.60 | $27.60 | 345,100 |
| 2018-10-25 | $25.70 | $26.80 | $25.55 | $26.75 | $26.75 | 596,408 |
| 2018-10-24 | $25.78 | $27.35 | $25.22 | $25.70 | $25.70 | 445,763 |
| 2018-10-23 | $24.60 | $26.37 | $24.47 | $25.58 | $25.58 | 371,056 |
| 2018-10-22 | $24.79 | $25.23 | $24.22 | $24.86 | $24.86 | 203,371 |
| 2018-10-19 | $24.66 | $25.68 | $23.91 | $24.23 | $24.23 | 478,232 |
| 2018-10-18 | $26.10 | $26.83 | $24.07 | $24.46 | $24.46 | 436,896 |
| 2018-10-17 | $26.19 | $26.82 | $25.66 | $26.50 | $26.50 | 211,597 |
| 2018-10-16 | $25.15 | $26.84 | $24.81 | $26.08 | $26.08 | 281,019 |
| 2018-10-15 | $24.51 | $25.25 | $24.14 | $25.23 | $25.23 | 191,329 |
| 2018-10-12 | $24.28 | $25.45 | $23.96 | $24.46 | $24.46 | 271,779 |
| 2018-10-11 | $23.10 | $25.49 | $22.92 | $24.35 | $24.35 | 387,197 |
| 2018-10-10 | $24.67 | $25.57 | $23.29 | $23.96 | $23.96 | 442,894 |
| 2018-10-09 | $20.53 | $25.88 | $20.24 | $24.49 | $24.49 | 1,013,300 |
| 2018-10-08 | $20.24 | $21.76 | $20.11 | $20.56 | $20.56 | 121,982 |
| 2018-10-05 | $20.44 | $20.61 | $19.77 | $20.17 | $20.17 | 91,809 |
| 2018-10-04 | $21.42 | $21.62 | $20.34 | $20.38 | $20.38 | 145,813 |
| 2018-10-03 | $21.67 | $21.79 | $21.11 | $21.50 | $21.50 | 87,539 |
| 2018-10-02 | $22.12 | $22.39 | $21.59 | $21.72 | $21.72 | 79,679 |
| 2018-10-01 | $22.40 | $22.50 | $22.10 | $22.16 | $22.16 | 78,389 |
| 2018-09-28 | $21.75 | $22.95 | $21.75 | $22.30 | $22.30 | 68,407 |
| 2018-09-27 | $21.15 | $22.50 | $21.05 | $22.05 | $22.05 | 99,954 |
| 2018-09-26 | $21.55 | $21.65 | $20.90 | $21.25 | $21.25 | 159,186 |
| 2018-09-25 | $22.55 | $22.55 | $21.05 | $21.10 | $21.10 | 253,957 |
| 2018-09-24 | $21.25 | $23.15 | $21.11 | $22.15 | $22.15 | 264,627 |
| 2018-09-21 | $22.20 | $22.90 | $19.44 | $21.25 | $21.25 | 702,500 |
| 2018-09-20 | $25.00 | $25.40 | $23.75 | $24.20 | $24.20 | 291,200 |
| 2018-09-19 | $23.30 | $25.50 | $23.30 | $25.20 | $25.20 | 569,240 |
| 2018-09-18 | $23.25 | $23.50 | $22.85 | $23.25 | $23.25 | 130,114 |
| 2018-09-17 | $23.25 | $23.25 | $22.75 | $23.20 | $23.20 | 166,641 |
| 2018-09-14 | $21.50 | $22.90 | $21.50 | $22.85 | $22.85 | 176,092 |
| 2018-09-13 | $20.70 | $21.20 | $20.25 | $21.10 | $21.10 | 103,770 |
| 2018-09-12 | $20.95 | $21.30 | $20.73 | $20.75 | $20.75 | 104,850 |
| 2018-09-11 | $21.60 | $21.60 | $20.60 | $21.05 | $21.05 | 82,329 |
| 2018-09-10 | $23.10 | $23.20 | $21.38 | $21.50 | $21.50 | 83,841 |
| 2018-09-07 | $22.75 | $23.25 | $22.70 | $23.10 | $23.10 | 49,437 |
| 2018-09-06 | $23.00 | $23.50 | $22.60 | $23.00 | $23.00 | 107,155 |
| 2018-09-05 | $22.50 | $23.20 | $22.50 | $23.05 | $23.05 | 199,115 |
| 2018-09-04 | $21.75 | $22.60 | $21.60 | $22.50 | $22.50 | 121,367 |
| 2018-08-31 | $21.40 | $21.96 | $21.15 | $21.75 | $21.75 | 109,385 |
| 2018-08-30 | $20.80 | $21.50 | $20.65 | $21.45 | $21.45 | 108,684 |
| 2018-08-29 | $20.80 | $21.10 | $20.75 | $20.95 | $20.95 | 102,001 |
| 2018-08-28 | $20.45 | $21.10 | $20.45 | $20.80 | $20.80 | 84,166 |
| 2018-08-27 | $21.05 | $21.15 | $20.21 | $20.55 | $20.55 | 81,560 |
| 2018-08-24 | $20.85 | $21.48 | $20.80 | $21.10 | $21.10 | 150,717 |
| 2018-08-23 | $19.60 | $21.10 | $19.60 | $20.95 | $20.95 | 138,385 |
| 2018-08-22 | $20.50 | $21.15 | $19.59 | $19.85 | $19.85 | 229,481 |
| 2018-08-21 | $17.65 | $21.80 | $17.65 | $21.15 | $21.15 | 555,141 |
| 2018-08-20 | $17.35 | $17.55 | $17.15 | $17.50 | $17.50 | 85,035 |
| 2018-08-17 | $17.50 | $17.70 | $17.05 | $17.30 | $17.30 | 128,599 |
| 2018-08-16 | $17.40 | $17.79 | $17.30 | $17.45 | $17.45 | 129,901 |
| 2018-08-15 | $17.60 | $18.00 | $17.10 | $17.50 | $17.50 | 150,185 |
| 2018-08-14 | $17.35 | $17.75 | $17.00 | $17.40 | $17.40 | 139,148 |
| 2018-08-13 | $17.40 | $17.63 | $16.50 | $17.40 | $17.40 | 191,001 |
| 2018-08-10 | $16.00 | $17.55 | $15.70 | $17.25 | $17.25 | 199,065 |
| 2018-08-09 | $14.40 | $16.30 | $14.00 | $16.30 | $16.30 | 276,480 |
| 2018-08-08 | $15.75 | $16.70 | $15.60 | $16.00 | $16.00 | 143,449 |
| 2018-08-07 | $15.65 | $15.90 | $15.55 | $15.70 | $15.70 | 58,387 |
| 2018-08-06 | $15.70 | $15.80 | $15.40 | $15.70 | $15.70 | 25,737 |
| 2018-08-03 | $15.85 | $16.40 | $15.60 | $15.75 | $15.75 | 71,599 |
| 2018-08-02 | $15.05 | $15.85 | $15.05 | $15.60 | $15.60 | 110,321 |
| 2018-08-01 | $15.55 | $15.85 | $14.95 | $15.20 | $15.20 | 256,588 |
| 2018-07-31 | $15.30 | $15.65 | $15.05 | $15.60 | $15.60 | 97,584 |
| 2018-07-30 | $15.15 | $15.35 | $14.85 | $15.35 | $15.35 | 83,491 |
| 2018-07-27 | $16.15 | $16.20 | $15.05 | $15.15 | $15.15 | 89,651 |
| 2018-07-26 | $14.85 | $16.25 | $14.85 | $16.20 | $16.20 | 118,524 |
| 2018-07-25 | $15.20 | $15.20 | $14.35 | $14.70 | $14.70 | 208,624 |
| 2018-07-24 | $16.20 | $16.35 | $15.10 | $15.20 | $15.20 | 173,267 |
| 2018-07-23 | $16.30 | $16.30 | $15.90 | $16.15 | $16.15 | 87,174 |
| 2018-07-20 | $16.55 | $16.70 | $16.20 | $16.30 | $16.30 | 58,828 |
| 2018-07-19 | $16.50 | $16.80 | $16.20 | $16.55 | $16.55 | 72,580 |
| 2018-07-18 | $16.80 | $16.80 | $16.10 | $16.60 | $16.60 | 173,550 |
| 2018-07-17 | $16.85 | $17.10 | $16.45 | $16.75 | $16.75 | 127,887 |
| 2018-07-16 | $17.30 | $17.45 | $16.75 | $16.95 | $16.95 | 68,362 |
| 2018-07-13 | $17.25 | $17.40 | $17.15 | $17.35 | $17.35 | 30,009 |
| 2018-07-12 | $17.30 | $17.45 | $17.15 | $17.35 | $17.35 | 43,328 |
| 2018-07-11 | $17.35 | $17.45 | $17.05 | $17.40 | $17.40 | 59,400 |
| 2018-07-10 | $17.40 | $17.53 | $17.20 | $17.35 | $17.35 | 54,695 |
| 2018-07-09 | $17.45 | $17.61 | $17.15 | $17.25 | $17.25 | 114,976 |
| 2018-07-06 | $18.00 | $18.20 | $17.35 | $17.45 | $17.45 | 88,079 |
| 2018-07-05 | $17.55 | $18.10 | $17.40 | $18.00 | $18.00 | 93,265 |
| 2018-07-03 | $17.55 | $17.60 | $17.35 | $17.40 | $17.40 | 27,052 |
| 2018-07-02 | $17.40 | $17.70 | $17.15 | $17.35 | $17.35 | 96,270 |
| 2018-06-29 | $16.90 | $17.55 | $16.75 | $17.55 | $17.55 | 154,872 |
| 2018-06-28 | $17.20 | $17.20 | $16.80 | $16.90 | $16.90 | 203,467 |
| 2018-06-27 | $18.00 | $18.15 | $17.10 | $17.20 | $17.20 | 125,159 |
| 2018-06-26 | $18.35 | $18.35 | $17.80 | $18.05 | $18.05 | 78,990 |
| 2018-06-25 | $18.05 | $18.30 | $17.65 | $18.30 | $18.30 | 179,116 |
| 2018-06-22 | $18.25 | $18.31 | $17.85 | $18.05 | $18.05 | 497,682 |
| 2018-06-21 | $18.20 | $18.40 | $17.90 | $18.15 | $18.15 | 111,426 |
| 2018-06-20 | $18.55 | $18.55 | $18.05 | $18.30 | $18.30 | 124,644 |
| 2018-06-19 | $18.60 | $18.90 | $18.30 | $18.50 | $18.50 | 157,544 |
| 2018-06-18 | $18.90 | $19.00 | $18.25 | $18.60 | $18.60 | 155,273 |
| 2018-06-15 | $18.80 | $19.05 | $18.60 | $18.90 | $18.90 | 156,068 |
| 2018-06-14 | $18.90 | $19.45 | $18.55 | $18.90 | $18.90 | 190,537 |
| 2018-06-13 | $18.50 | $19.85 | $18.50 | $18.90 | $18.90 | 262,041 |
| 2018-06-12 | $19.60 | $19.85 | $18.30 | $18.70 | $18.70 | 190,635 |
| 2018-06-11 | $19.00 | $19.38 | $18.50 | $19.15 | $19.15 | 257,638 |
| 2018-06-08 | $17.75 | $19.95 | $17.60 | $18.90 | $18.90 | 472,209 |
| 2018-06-07 | $16.90 | $18.45 | $16.90 | $17.40 | $17.40 | 467,479 |
| 2018-06-06 | $16.55 | $17.24 | $16.55 | $16.90 | $16.90 | 112,328 |
| 2018-06-05 | $16.30 | $16.95 | $16.25 | $16.60 | $16.60 | 137,726 |
| 2018-06-04 | $16.55 | $17.00 | $16.30 | $16.40 | $16.40 | 245,145 |
| 2018-06-01 | $17.35 | $17.35 | $16.50 | $16.50 | $16.50 | 129,278 |
| 2018-05-31 | $16.80 | $17.60 | $16.35 | $17.25 | $17.25 | 247,561 |
| 2018-05-30 | $17.00 | $17.15 | $16.55 | $16.80 | $16.80 | 133,953 |
| 2018-05-29 | $17.50 | $17.50 | $16.75 | $16.85 | $16.85 | 111,348 |
| 2018-05-25 | $17.40 | $17.65 | $17.30 | $17.60 | $17.60 | 77,226 |
| 2018-05-24 | $17.55 | $17.80 | $17.25 | $17.40 | $17.40 | 104,771 |
| 2018-05-23 | $18.65 | $18.65 | $17.25 | $17.55 | $17.55 | 153,540 |
| 2018-05-22 | $17.80 | $19.45 | $17.00 | $18.85 | $18.85 | 291,506 |
| 2018-05-21 | $18.60 | $18.60 | $17.75 | $17.80 | $17.80 | 86,940 |
| 2018-05-18 | $18.35 | $18.70 | $18.10 | $18.45 | $18.45 | 89,926 |
| 2018-05-17 | $17.90 | $18.75 | $17.71 | $18.45 | $18.45 | 124,320 |
| 2018-05-16 | $17.05 | $18.35 | $16.70 | $17.90 | $17.90 | 180,040 |
| 2018-05-15 | $17.20 | $17.20 | $16.70 | $16.85 | $16.85 | 178,200 |
| 2018-05-14 | $17.65 | $17.65 | $16.90 | $17.30 | $17.30 | 162,532 |
| 2018-05-11 | $17.90 | $17.90 | $16.65 | $17.55 | $17.55 | 235,527 |
| 2018-05-10 | $18.95 | $19.80 | $17.70 | $18.10 | $18.10 | 260,826 |
| 2018-05-09 | $20.10 | $20.10 | $19.70 | $19.90 | $19.90 | 136,108 |
| 2018-05-08 | $20.55 | $20.70 | $19.75 | $20.00 | $20.00 | 118,517 |
| 2018-05-07 | $20.50 | $20.60 | $19.76 | $20.55 | $20.55 | 110,676 |
| 2018-05-04 | $21.35 | $21.56 | $19.95 | $20.40 | $20.40 | 68,561 |
| 2018-05-03 | $21.35 | $21.35 | $20.60 | $21.00 | $21.00 | 51,877 |
| 2018-05-02 | $22.65 | $22.65 | $21.05 | $21.35 | $21.35 | 109,283 |
| 2018-05-01 | $22.75 | $22.75 | $22.12 | $22.55 | $22.55 | 37,210 |
| 2018-04-30 | $23.15 | $23.30 | $22.50 | $22.80 | $22.80 | 60,211 |
| 2018-04-27 | $22.95 | $23.50 | $22.70 | $23.10 | $23.10 | 55,544 |
| 2018-04-26 | $23.05 | $23.20 | $22.75 | $22.90 | $22.90 | 72,311 |
| 2018-04-25 | $22.70 | $23.50 | $22.50 | $22.80 | $22.80 | 81,964 |
| 2018-04-24 | $22.55 | $22.80 | $22.20 | $22.65 | $22.65 | 29,872 |
| 2018-04-23 | $23.20 | $23.41 | $22.06 | $22.50 | $22.50 | 72,594 |
| 2018-04-20 | $23.40 | $23.65 | $22.25 | $23.15 | $23.15 | 146,691 |
| 2018-04-19 | $23.55 | $24.45 | $22.05 | $23.55 | $23.55 | 322,297 |
| 2018-04-18 | $23.55 | $23.85 | $22.70 | $23.65 | $23.65 | 116,096 |
| 2018-04-17 | $21.80 | $23.80 | $21.45 | $23.55 | $23.55 | 131,848 |
| 2018-04-16 | $21.25 | $21.75 | $20.55 | $21.60 | $21.60 | 67,689 |
| 2018-04-13 | $21.50 | $22.05 | $20.75 | $21.20 | $21.20 | 54,724 |
| 2018-04-12 | $22.15 | $23.25 | $21.10 | $21.50 | $21.50 | 77,102 |
| 2018-04-11 | $22.25 | $22.50 | $21.75 | $22.05 | $22.05 | 56,974 |
| 2018-04-10 | $23.10 | $23.10 | $22.20 | $22.30 | $22.30 | 65,343 |
| 2018-04-09 | $23.00 | $23.24 | $22.70 | $22.90 | $22.90 | 27,376 |
| 2018-04-06 | $23.20 | $24.10 | $22.80 | $23.10 | $23.10 | 52,525 |
| 2018-04-05 | $23.55 | $23.55 | $22.50 | $23.25 | $23.25 | 54,985 |
| 2018-04-04 | $22.60 | $23.35 | $22.30 | $23.25 | $23.25 | 54,478 |
| 2018-04-03 | $21.85 | $23.65 | $21.60 | $23.15 | $23.15 | 131,171 |
| 2018-04-02 | $20.65 | $21.85 | $20.20 | $21.75 | $21.75 | 113,801 |
| 2018-03-29 | $20.40 | $21.40 | $20.40 | $20.60 | $20.60 | 65,580 |
| 2018-03-28 | $20.40 | $20.85 | $19.90 | $20.40 | $20.40 | 87,832 |
| 2018-03-27 | $20.50 | $20.75 | $20.20 | $20.50 | $20.50 | 54,957 |
| 2018-03-26 | $21.00 | $21.15 | $20.25 | $20.40 | $20.40 | 43,618 |
| 2018-03-23 | $21.25 | $21.60 | $20.65 | $20.75 | $20.75 | 53,406 |
| 2018-03-22 | $21.70 | $22.20 | $21.25 | $21.30 | $21.30 | 34,209 |
| 2018-03-21 | $22.50 | $22.60 | $21.75 | $21.75 | $21.75 | 52,411 |
| 2018-03-20 | $23.70 | $23.90 | $22.55 | $22.55 | $22.55 | 65,117 |
| 2018-03-19 | $24.55 | $24.75 | $22.55 | $23.40 | $23.40 | 153,783 |
| 2018-03-16 | $21.85 | $26.80 | $19.30 | $25.15 | $25.15 | 669,426 |
| 2018-03-15 | $21.60 | $22.20 | $21.20 | $21.50 | $21.50 | 62,468 |
| 2018-03-14 | $21.25 | $22.00 | $20.85 | $21.60 | $21.60 | 48,029 |
| 2018-03-13 | $21.65 | $21.85 | $21.10 | $21.20 | $21.20 | 40,821 |
| 2018-03-12 | $21.35 | $21.65 | $21.00 | $21.50 | $21.50 | 36,388 |
| 2018-03-09 | $22.30 | $22.30 | $21.15 | $21.30 | $21.30 | 58,887 |
| 2018-03-08 | $22.15 | $22.55 | $22.15 | $22.35 | $22.35 | 57,963 |
| 2018-03-07 | $21.90 | $22.30 | $21.85 | $22.15 | $22.15 | 35,176 |
| 2018-03-06 | $21.90 | $22.35 | $21.00 | $22.15 | $22.15 | 46,035 |
| 2018-03-05 | $21.45 | $22.15 | $21.10 | $21.80 | $21.80 | 113,975 |
| 2018-03-02 | $20.00 | $21.65 | $20.00 | $21.65 | $21.65 | 48,010 |
| 2018-03-01 | $19.70 | $20.20 | $19.50 | $20.05 | $20.05 | 58,129 |
| 2018-02-28 | $20.45 | $20.60 | $19.70 | $19.70 | $19.70 | 55,789 |
| 2018-02-27 | $21.20 | $21.30 | $20.25 | $20.30 | $20.30 | 48,897 |
| 2018-02-26 | $21.00 | $21.70 | $20.50 | $21.15 | $21.15 | 49,217 |
| 2018-02-23 | $20.25 | $21.00 | $19.85 | $20.70 | $20.70 | 77,520 |
| 2018-02-22 | $20.10 | $20.45 | $19.70 | $20.05 | $20.05 | 106,589 |
| 2018-02-21 | $20.30 | $20.95 | $19.95 | $19.95 | $19.95 | 35,013 |
| 2018-02-20 | $20.40 | $20.80 | $20.15 | $20.25 | $20.25 | 79,833 |
| 2018-02-16 | $21.20 | $21.40 | $20.15 | $20.60 | $20.60 | 66,214 |
| 2018-02-15 | $20.80 | $21.50 | $20.60 | $21.40 | $21.40 | 44,678 |
| 2018-02-14 | $20.50 | $21.05 | $20.50 | $20.80 | $20.80 | 42,800 |
| 2018-02-13 | $21.10 | $21.35 | $20.70 | $20.80 | $20.80 | 35,687 |
| 2018-02-12 | $20.65 | $21.35 | $20.00 | $21.05 | $21.05 | 59,741 |
| 2018-02-09 | $20.35 | $20.65 | $19.45 | $20.40 | $20.40 | 99,156 |
| 2018-02-08 | $20.65 | $20.85 | $20.00 | $20.00 | $20.00 | 28,780 |
| 2018-02-07 | $20.60 | $20.75 | $19.80 | $20.65 | $20.65 | 74,298 |
| 2018-02-06 | $19.70 | $21.55 | $19.70 | $20.50 | $20.50 | 116,405 |
| 2018-02-05 | $20.05 | $21.00 | $19.80 | $19.95 | $19.95 | 98,536 |
| 2018-02-02 | $20.95 | $21.38 | $20.10 | $20.20 | $20.20 | 67,413 |
| 2018-02-01 | $20.35 | $21.30 | $20.15 | $21.10 | $21.10 | 54,763 |
| 2018-01-31 | $21.00 | $21.10 | $20.00 | $20.50 | $20.50 | 98,696 |
| 2018-01-30 | $21.75 | $22.20 | $20.30 | $20.85 | $20.85 | 116,245 |
| 2018-01-29 | $23.05 | $23.05 | $22.00 | $22.00 | $22.00 | 36,308 |
| 2018-01-26 | $23.00 | $23.15 | $22.20 | $23.15 | $23.15 | 100,110 |
| 2018-01-25 | $23.20 | $23.50 | $23.00 | $23.00 | $23.00 | 60,883 |
| 2018-01-24 | $22.40 | $23.75 | $22.15 | $23.20 | $23.20 | 107,912 |
| 2018-01-23 | $22.30 | $22.40 | $22.00 | $22.35 | $22.35 | 45,815 |
| 2018-01-22 | $22.35 | $22.60 | $22.05 | $22.40 | $22.40 | 50,125 |
| 2018-01-19 | $21.60 | $22.60 | $21.60 | $22.35 | $22.35 | 78,124 |
| 2018-01-18 | $21.95 | $21.95 | $21.45 | $21.65 | $21.65 | 49,046 |
| 2018-01-17 | $21.95 | $22.20 | $21.85 | $22.05 | $22.05 | 30,918 |
| 2018-01-16 | $22.35 | $22.80 | $21.65 | $21.85 | $21.85 | 59,284 |
| 2018-01-12 | $22.45 | $22.70 | $22.05 | $22.25 | $22.25 | 49,464 |
| 2018-01-11 | $21.85 | $23.90 | $21.85 | $22.45 | $22.45 | 136,395 |
| 2018-01-10 | $22.30 | $22.42 | $21.80 | $21.85 | $21.85 | 86,975 |
| 2018-01-09 | $22.40 | $22.85 | $22.15 | $22.45 | $22.45 | 75,410 |
| 2018-01-08 | $22.80 | $22.80 | $22.10 | $22.40 | $22.40 | 39,897 |
| 2018-01-05 | $22.00 | $22.90 | $22.00 | $22.60 | $22.60 | 64,443 |
| 2018-01-04 | $22.05 | $22.40 | $21.75 | $22.00 | $22.00 | 52,624 |
| 2018-01-03 | $21.95 | $22.20 | $21.70 | $21.95 | $21.95 | 96,442 |
| 2018-01-02 | $21.85 | $22.20 | $21.55 | $21.95 | $21.95 | 58,472 |
| 2017-12-29 | $21.90 | $22.05 | $21.65 | $21.80 | $21.80 | 49,465 |
| 2017-12-28 | $22.10 | $22.10 | $21.60 | $22.00 | $22.00 | 64,807 |
| 2017-12-27 | $22.90 | $23.30 | $21.95 | $22.15 | $22.15 | 65,622 |
| 2017-12-26 | $22.80 | $23.35 | $22.30 | $22.90 | $22.90 | 71,234 |
| 2017-12-22 | $22.30 | $23.00 | $22.15 | $22.90 | $22.90 | 53,359 |
| 2017-12-21 | $22.85 | $23.15 | $22.50 | $22.70 | $22.70 | 48,361 |
| 2017-12-20 | $22.45 | $22.70 | $22.10 | $22.50 | $22.50 | 41,333 |
| 2017-12-19 | $22.30 | $22.91 | $22.15 | $22.45 | $22.45 | 72,566 |
| 2017-12-18 | $23.70 | $23.75 | $22.25 | $22.50 | $22.50 | 94,274 |
| 2017-12-15 | $22.80 | $23.40 | $22.25 | $23.10 | $23.10 | 190,481 |
| 2017-12-14 | $21.85 | $22.75 | $21.75 | $22.25 | $22.25 | 79,802 |
| 2017-12-13 | $21.15 | $22.13 | $21.15 | $22.10 | $22.10 | 91,785 |
| 2017-12-12 | $21.70 | $22.00 | $20.95 | $21.05 | $21.05 | 69,774 |
| 2017-12-11 | $22.30 | $22.30 | $21.35 | $21.70 | $21.70 | 53,023 |
| 2017-12-08 | $22.90 | $22.90 | $22.30 | $22.30 | $22.30 | 42,666 |
| 2017-12-07 | $23.55 | $23.55 | $22.35 | $22.75 | $22.75 | 76,335 |
| 2017-12-06 | $23.05 | $23.75 | $22.15 | $23.50 | $23.50 | 121,992 |
| 2017-12-05 | $22.35 | $23.40 | $21.80 | $23.20 | $23.20 | 99,321 |
| 2017-12-04 | $22.00 | $22.50 | $21.60 | $22.35 | $22.35 | 90,262 |
| 2017-12-01 | $22.00 | $22.35 | $20.85 | $21.75 | $21.75 | 77,634 |
| 2017-11-30 | $22.45 | $22.80 | $21.75 | $21.90 | $21.90 | 72,642 |
| 2017-11-29 | $20.80 | $22.55 | $20.80 | $22.25 | $22.25 | 125,858 |
| 2017-11-28 | $20.75 | $20.85 | $20.16 | $20.85 | $20.85 | 75,940 |
| 2017-11-27 | $21.00 | $21.13 | $20.55 | $20.65 | $20.65 | 81,349 |
| 2017-11-24 | $21.05 | $21.05 | $20.70 | $20.85 | $20.85 | 37,015 |
| 2017-11-22 | $21.00 | $21.30 | $20.65 | $20.90 | $20.90 | 185,470 |
| 2017-11-21 | $21.80 | $21.85 | $20.70 | $21.00 | $21.00 | 150,813 |
| 2017-11-20 | $21.50 | $21.85 | $21.35 | $21.65 | $21.65 | 133,051 |
| 2017-11-17 | $21.25 | $21.89 | $21.20 | $21.50 | $21.50 | 104,586 |
| 2017-11-16 | $21.65 | $22.05 | $21.35 | $21.40 | $21.40 | 116,648 |
| 2017-11-15 | $21.50 | $21.85 | $21.15 | $21.40 | $21.40 | 95,077 |
| 2017-11-14 | $21.95 | $22.35 | $21.50 | $21.70 | $21.70 | 75,368 |
| 2017-11-13 | $21.75 | $22.55 | $21.65 | $22.25 | $22.25 | 74,229 |
| 2017-11-10 | $21.70 | $22.10 | $21.65 | $22.05 | $22.05 | 124,073 |
| 2017-11-09 | $21.95 | $22.55 | $21.75 | $21.90 | $21.90 | 111,024 |
| 2017-11-08 | $21.45 | $22.50 | $21.40 | $22.35 | $22.35 | 157,800 |
| 2017-11-07 | $23.00 | $23.20 | $21.15 | $21.55 | $21.55 | 152,293 |
| 2017-11-06 | $21.95 | $22.68 | $21.45 | $22.50 | $22.50 | 167,431 |
| 2017-11-03 | $20.85 | $22.40 | $19.90 | $22.20 | $22.20 | 646,318 |
| 2017-11-02 | $22.40 | $22.85 | $21.65 | $22.50 | $22.50 | 126,499 |
| 2017-11-01 | $22.80 | $22.95 | $21.75 | $22.45 | $22.45 | 134,611 |
| 2017-10-31 | $22.45 | $22.85 | $22.35 | $22.50 | $22.50 | 69,859 |
| 2017-10-30 | $22.55 | $22.85 | $22.15 | $22.45 | $22.45 | 95,799 |
| 2017-10-27 | $21.60 | $22.50 | $21.30 | $22.50 | $22.50 | 146,632 |
| 2017-10-26 | $22.00 | $22.10 | $21.30 | $21.40 | $21.40 | 79,044 |
| 2017-10-25 | $21.65 | $21.95 | $21.25 | $21.80 | $21.80 | 126,430 |
| 2017-10-24 | $21.45 | $22.05 | $21.10 | $21.60 | $21.60 | 247,855 |
| 2017-10-23 | $22.25 | $22.50 | $21.30 | $21.30 | $21.30 | 196,011 |
| 2017-10-20 | $21.95 | $22.95 | $21.65 | $22.25 | $22.25 | 180,820 |
| 2017-10-19 | $22.10 | $22.45 | $21.70 | $21.90 | $21.90 | 102,287 |
| 2017-10-18 | $22.85 | $23.20 | $22.25 | $22.70 | $22.70 | 195,442 |
| 2017-10-17 | $22.90 | $23.15 | $22.40 | $22.80 | $22.80 | 139,915 |
| 2017-10-16 | $22.40 | $23.65 | $22.30 | $23.15 | $23.15 | 235,868 |
| 2017-10-13 | $22.30 | $22.70 | $22.10 | $22.55 | $22.55 | 124,542 |
| 2017-10-12 | $21.50 | $22.40 | $21.10 | $22.30 | $22.30 | 174,660 |
| 2017-10-11 | $21.55 | $21.83 | $21.25 | $21.55 | $21.55 | 150,174 |
| 2017-10-10 | $21.80 | $22.10 | $20.75 | $21.50 | $21.50 | 332,882 |
| 2017-10-09 | $22.95 | $23.00 | $21.50 | $21.80 | $21.80 | 238,641 |
| 2017-10-06 | $23.00 | $23.85 | $22.75 | $23.00 | $23.00 | 311,283 |
| 2017-10-05 | $22.50 | $23.15 | $22.30 | $22.95 | $22.95 | 321,335 |
| 2017-10-04 | $23.45 | $23.90 | $22.35 | $22.55 | $22.55 | 265,678 |
| 2017-10-03 | $24.05 | $24.15 | $22.15 | $23.55 | $23.55 | 363,357 |
| 2017-10-02 | $24.55 | $25.05 | $23.95 | $24.20 | $24.20 | 208,024 |
| 2017-09-29 | $27.50 | $27.83 | $22.85 | $24.55 | $24.55 | 856,645 |
| 2017-09-28 | $24.20 | $27.90 | $24.20 | $27.50 | $27.50 | 942,321 |
| 2017-09-27 | $21.90 | $24.25 | $21.85 | $24.00 | $24.00 | 603,925 |
| 2017-09-26 | $20.40 | $22.00 | $20.40 | $21.85 | $21.85 | 574,707 |
| 2017-09-25 | $20.20 | $21.00 | $19.35 | $20.30 | $20.30 | 632,353 |
| 2017-09-22 | $18.65 | $20.05 | $18.30 | $19.90 | $19.90 | 882,722 |
| 2017-09-21 | $18.00 | $18.60 | $17.70 | $18.10 | $18.10 | 482,321 |
| 2017-09-20 | $17.00 | $18.15 | $16.90 | $18.05 | $18.05 | 435,111 |
| 2017-09-19 | $15.90 | $17.35 | $15.65 | $17.05 | $17.05 | 738,702 |
| 2017-09-18 | $16.00 | $16.15 | $15.80 | $16.00 | $16.00 | 222,487 |
| 2017-09-15 | $16.05 | $16.20 | $15.70 | $16.05 | $16.05 | 388,414 |
| 2017-09-14 | $16.40 | $16.40 | $15.65 | $15.95 | $15.95 | 409,261 |
| 2017-09-13 | $16.70 | $17.00 | $16.25 | $16.45 | $16.45 | 341,243 |
| 2017-09-12 | $16.75 | $17.00 | $16.65 | $16.85 | $16.85 | 149,407 |
| 2017-09-11 | $16.85 | $16.95 | $16.50 | $16.75 | $16.75 | 223,103 |
| 2017-09-08 | $17.00 | $17.00 | $16.40 | $16.80 | $16.80 | 312,320 |
| 2017-09-07 | $17.00 | $17.10 | $16.65 | $17.00 | $17.00 | 222,394 |
| 2017-09-06 | $17.10 | $17.25 | $16.60 | $16.95 | $16.95 | 261,588 |
| 2017-09-05 | $17.10 | $17.20 | $16.65 | $17.05 | $17.05 | 242,364 |
| 2017-09-01 | $16.90 | $17.45 | $16.90 | $17.15 | $17.15 | 228,674 |
| 2017-08-31 | $16.65 | $17.00 | $16.60 | $16.90 | $16.90 | 199,586 |
| 2017-08-30 | $16.85 | $16.90 | $16.40 | $16.60 | $16.60 | 210,134 |
| 2017-08-29 | $16.35 | $17.00 | $16.10 | $16.90 | $16.90 | 241,285 |
| 2017-08-28 | $16.95 | $16.95 | $16.30 | $16.45 | $16.45 | 250,270 |
| 2017-08-25 | $16.95 | $17.50 | $16.70 | $16.95 | $16.95 | 268,942 |
| 2017-08-24 | $17.35 | $17.45 | $16.80 | $17.00 | $17.00 | 63,283 |
| 2017-08-23 | $17.00 | $17.50 | $16.80 | $17.30 | $17.30 | 290,000 |
| 2017-08-22 | $17.15 | $17.60 | $16.75 | $17.10 | $17.10 | 296,800 |
| 2017-08-21 | $17.50 | $17.60 | $16.85 | $17.15 | $17.15 | 299,432 |
| 2017-08-18 | $17.30 | $17.60 | $16.90 | $17.45 | $17.45 | 420,542 |
| 2017-08-17 | $17.95 | $18.10 | $17.30 | $17.30 | $17.30 | 327,221 |
| 2017-08-16 | $18.30 | $18.40 | $17.85 | $18.00 | $18.00 | 210,868 |
| 2017-08-15 | $18.80 | $19.00 | $17.65 | $18.30 | $18.30 | 429,135 |
| 2017-08-14 | $18.50 | $19.30 | $18.25 | $18.80 | $18.80 | 302,552 |
| 2017-08-11 | $18.15 | $18.80 | $17.70 | $18.30 | $18.30 | 387,055 |
| 2017-08-10 | $19.10 | $19.10 | $18.30 | $18.40 | $18.40 | 394,841 |
| 2017-08-09 | $19.15 | $19.30 | $18.05 | $19.10 | $19.10 | 648,324 |
| 2017-08-08 | $18.50 | $19.45 | $18.30 | $19.25 | $19.25 | 803,358 |
| 2017-08-07 | $16.50 | $18.90 | $16.30 | $18.50 | $18.50 | 703,867 |
| 2017-08-04 | $17.40 | $17.60 | $15.60 | $16.60 | $16.60 | 946,716 |
| 2017-08-03 | $18.30 | $18.40 | $17.60 | $17.75 | $17.75 | 476,330 |
| 2017-08-02 | $19.05 | $19.05 | $18.10 | $18.20 | $18.20 | 300,312 |
| 2017-08-01 | $19.60 | $19.65 | $18.85 | $19.00 | $19.00 | 222,238 |
| 2017-07-31 | $20.50 | $20.60 | $19.45 | $19.55 | $19.55 | 237,897 |
| 2017-07-28 | $21.35 | $21.45 | $20.25 | $20.55 | $20.55 | 248,322 |
| 2017-07-27 | $21.30 | $21.65 | $21.00 | $21.35 | $21.35 | 176,231 |
| 2017-07-26 | $21.25 | $21.50 | $21.00 | $21.30 | $21.30 | 90,612 |
| 2017-07-25 | $21.25 | $22.00 | $21.20 | $21.30 | $21.30 | 376,821 |
| 2017-07-24 | $21.45 | $21.70 | $20.95 | $21.15 | $21.15 | 198,918 |
| 2017-07-21 | $21.75 | $21.75 | $21.10 | $21.55 | $21.55 | 96,817 |
| 2017-07-20 | $21.85 | $22.40 | $21.55 | $21.60 | $21.60 | 113,196 |
| 2017-07-19 | $20.90 | $21.95 | $20.55 | $21.80 | $21.80 | 261,184 |
| 2017-07-18 | $21.20 | $21.55 | $20.45 | $20.90 | $20.90 | 252,733 |
| 2017-07-17 | $21.65 | $21.85 | $21.20 | $21.25 | $21.25 | 162,926 |
| 2017-07-14 | $21.65 | $21.85 | $21.05 | $21.65 | $21.65 | 159,823 |
| 2017-07-13 | $22.10 | $22.15 | $21.35 | $21.65 | $21.65 | 151,803 |
| 2017-07-12 | $22.45 | $22.85 | $22.00 | $22.15 | $22.15 | 141,791 |
| 2017-07-11 | $22.95 | $23.50 | $22.00 | $22.40 | $22.40 | 180,922 |
| 2017-07-10 | $23.00 | $23.10 | $22.50 | $22.95 | $22.95 | 165,602 |
| 2017-07-07 | $22.85 | $23.10 | $22.70 | $22.95 | $22.95 | 96,446 |
| 2017-07-06 | $23.45 | $23.50 | $22.78 | $22.85 | $22.85 | 227,420 |
| 2017-07-05 | $24.00 | $24.00 | $23.11 | $23.50 | $23.50 | 150,003 |
| 2017-07-03 | $23.75 | $24.20 | $23.65 | $24.00 | $24.00 | 63,302 |
| 2017-06-30 | $24.00 | $24.00 | $23.45 | $23.70 | $23.70 | 165,760 |
| 2017-06-29 | $24.20 | $24.33 | $23.75 | $23.95 | $23.95 | 128,859 |
| 2017-06-28 | $23.80 | $24.65 | $23.80 | $24.15 | $24.15 | 170,015 |
| 2017-06-27 | $23.60 | $24.10 | $23.30 | $23.75 | $23.75 | 181,512 |
| 2017-06-26 | $23.30 | $23.85 | $23.20 | $23.60 | $23.60 | 145,342 |
| 2017-06-23 | $23.30 | $23.65 | $22.90 | $23.05 | $23.05 | 261,385 |
| 2017-06-22 | $23.50 | $23.65 | $22.90 | $23.30 | $23.30 | 247,687 |
| 2017-06-21 | $23.55 | $23.58 | $22.80 | $23.45 | $23.45 | 356,642 |
| 2017-06-20 | $22.95 | $23.60 | $22.50 | $23.50 | $23.50 | 434,064 |
| 2017-06-19 | $22.40 | $23.30 | $22.10 | $23.00 | $23.00 | 367,695 |
| 2017-06-16 | $21.75 | $22.25 | $21.05 | $22.20 | $22.20 | 309,518 |
| 2017-06-15 | $20.95 | $22.10 | $20.50 | $22.00 | $22.00 | 352,782 |
| 2017-06-14 | $20.45 | $21.12 | $20.15 | $21.00 | $21.00 | 230,152 |
| 2017-06-13 | $20.50 | $20.90 | $19.98 | $20.50 | $20.50 | 172,082 |
| 2017-06-12 | $20.45 | $21.25 | $20.35 | $20.35 | $20.35 | 404,593 |
| 2017-06-09 | $19.05 | $20.55 | $18.85 | $20.50 | $20.50 | 583,449 |
| 2017-06-08 | $18.85 | $19.20 | $18.60 | $19.05 | $19.05 | 401,577 |
| 2017-06-07 | $18.80 | $18.90 | $18.45 | $18.75 | $18.75 | 148,110 |
| 2017-06-06 | $19.00 | $19.00 | $18.50 | $18.80 | $18.80 | 273,643 |
| 2017-06-05 | $18.95 | $19.05 | $18.55 | $19.00 | $19.00 | 193,724 |
| 2017-06-02 | $18.90 | $19.20 | $18.70 | $18.95 | $18.95 | 259,558 |
| 2017-06-01 | $18.65 | $19.15 | $18.55 | $18.85 | $18.85 | 218,080 |
| 2017-05-31 | $18.75 | $18.75 | $18.20 | $18.60 | $18.60 | 291,866 |
| 2017-05-30 | $18.90 | $18.90 | $18.15 | $18.70 | $18.70 | 322,758 |
| 2017-05-26 | $19.05 | $19.15 | $18.55 | $18.90 | $18.90 | 253,081 |
| 2017-05-25 | $19.40 | $19.55 | $18.95 | $19.05 | $19.05 | 147,455 |
| 2017-05-24 | $19.55 | $19.70 | $19.30 | $19.40 | $19.40 | 140,017 |
| 2017-05-23 | $19.45 | $20.00 | $19.25 | $19.45 | $19.45 | 288,070 |
| 2017-05-22 | $19.30 | $19.90 | $19.30 | $19.40 | $19.40 | 270,077 |
| 2017-05-19 | $19.60 | $19.60 | $19.00 | $19.25 | $19.25 | 356,153 |
| 2017-05-18 | $19.90 | $19.93 | $19.20 | $19.50 | $19.50 | 342,154 |
| 2017-05-17 | $20.25 | $20.50 | $19.80 | $19.95 | $19.95 | 313,909 |
| 2017-05-16 | $20.25 | $20.75 | $20.05 | $20.45 | $20.45 | 252,426 |
| 2017-05-15 | $20.15 | $20.45 | $19.95 | $20.10 | $20.10 | 389,542 |
| 2017-05-12 | $21.00 | $21.00 | $19.80 | $19.90 | $19.90 | 431,892 |
| 2017-05-11 | $21.10 | $21.15 | $20.65 | $20.95 | $20.95 | 201,806 |
| 2017-05-10 | $20.85 | $21.45 | $20.85 | $21.10 | $21.10 | 342,975 |
| 2017-05-09 | $20.35 | $20.80 | $19.80 | $20.45 | $20.45 | 491,135 |
| 2017-05-08 | $19.55 | $20.55 | $19.40 | $20.25 | $20.25 | 1,273,588 |
| 2017-05-05 | $22.20 | $22.30 | $18.30 | $19.30 | $19.30 | 12,998 |
| 2017-05-04 | $25.55 | $25.65 | $24.90 | $25.25 | $25.25 | 127,274 |
| 2017-05-03 | $25.75 | $26.00 | $25.35 | $25.60 | $25.60 | 109,237 |
| 2017-05-02 | $26.00 | $26.25 | $25.65 | $25.80 | $25.80 | 72,543 |
| 2017-05-01 | $26.05 | $26.10 | $25.60 | $25.95 | $25.95 | 82,091 |
| 2017-04-28 | $26.25 | $26.25 | $25.80 | $25.95 | $25.95 | 73,123 |
| 2017-04-27 | $26.80 | $26.85 | $26.15 | $26.30 | $26.30 | 77,083 |
| 2017-04-26 | $26.05 | $26.95 | $26.05 | $26.65 | $26.65 | 229,239 |
| 2017-04-25 | $25.85 | $26.35 | $25.70 | $26.15 | $26.15 | 176,995 |
| 2017-04-24 | $25.70 | $25.95 | $25.50 | $25.70 | $25.70 | 77,683 |
| 2017-04-21 | $25.60 | $25.68 | $24.70 | $25.35 | $25.35 | 137,333 |
| 2017-04-20 | $25.85 | $25.90 | $25.55 | $25.75 | $25.75 | 102,715 |
| 2017-04-19 | $25.90 | $26.10 | $25.65 | $25.70 | $25.70 | 110,784 |
| 2017-04-18 | $26.05 | $26.05 | $25.40 | $25.80 | $25.80 | 76,649 |
| 2017-04-17 | $25.95 | $26.05 | $25.85 | $26.00 | $26.00 | 70,352 |
| 2017-04-13 | $26.25 | $26.30 | $25.85 | $25.95 | $25.95 | 72,336 |
| 2017-04-12 | $26.50 | $26.70 | $26.05 | $26.30 | $26.30 | 60,325 |
| 2017-04-11 | $26.45 | $26.80 | $26.20 | $26.60 | $26.60 | 84,929 |
| 2017-04-10 | $26.60 | $26.90 | $26.45 | $26.50 | $26.50 | 201,457 |
| 2017-04-07 | $26.40 | $26.91 | $26.10 | $26.45 | $26.45 | 179,981 |
| 2017-04-06 | $26.40 | $26.70 | $26.10 | $26.40 | $26.40 | 209,647 |
| 2017-04-05 | $27.25 | $27.25 | $26.40 | $26.40 | $26.40 | 110,011 |
| 2017-04-04 | $27.50 | $27.55 | $26.95 | $27.10 | $27.10 | 79,342 |
| 2017-04-03 | $28.05 | $28.05 | $27.25 | $27.55 | $27.55 | 160,155 |
| 2017-03-31 | $28.00 | $28.05 | $27.65 | $27.85 | $27.85 | 174,002 |
| 2017-03-30 | $28.20 | $28.35 | $27.85 | $27.95 | $27.95 | 68,246 |
| 2017-03-29 | $28.15 | $28.35 | $27.65 | $28.10 | $28.10 | 105,587 |
| 2017-03-28 | $28.20 | $28.40 | $27.85 | $28.30 | $28.30 | 57,351 |
| 2017-03-27 | $27.95 | $28.35 | $27.85 | $28.15 | $28.15 | 61,109 |
| 2017-03-24 | $28.20 | $28.43 | $28.00 | $28.20 | $28.20 | 79,579 |
| 2017-03-23 | $28.40 | $28.75 | $28.10 | $28.25 | $28.25 | 134,795 |
| 2017-03-22 | $29.05 | $29.10 | $28.00 | $28.25 | $28.25 | 175,820 |
| 2017-03-21 | $29.80 | $29.80 | $29.00 | $29.05 | $29.05 | 113,326 |
| 2017-03-20 | $29.95 | $30.50 | $29.30 | $29.80 | $29.80 | 241,038 |
| 2017-03-17 | $29.60 | $30.15 | $29.15 | $29.85 | $29.85 | 325,315 |
| 2017-03-16 | $29.65 | $29.75 | $28.75 | $29.55 | $29.55 | 125,991 |
| 2017-03-15 | $29.15 | $29.30 | $28.80 | $29.15 | $29.15 | 62,407 |
| 2017-03-14 | $28.95 | $29.05 | $28.30 | $28.95 | $28.95 | 66,696 |
| 2017-03-13 | $28.90 | $29.15 | $28.60 | $29.00 | $29.00 | 73,828 |
| 2017-03-10 | $28.70 | $29.10 | $28.55 | $28.90 | $28.90 | 179,871 |
| 2017-03-09 | $29.65 | $29.95 | $28.50 | $28.60 | $28.60 | 108,306 |
| 2017-03-08 | $30.20 | $30.20 | $29.75 | $29.85 | $29.85 | 83,132 |
| 2017-03-07 | $30.40 | $30.65 | $29.85 | $30.10 | $30.10 | 118,440 |
| 2017-03-06 | $32.60 | $32.60 | $29.90 | $30.55 | $30.55 | 353,505 |
| 2017-03-03 | $36.80 | $36.80 | $31.95 | $32.65 | $32.65 | 3,720 |
| 2017-03-02 | $34.20 | $34.55 | $33.85 | $34.05 | $34.05 | 77,068 |
| 2017-03-01 | $34.05 | $34.40 | $33.75 | $34.15 | $34.15 | 81,293 |
| 2017-02-28 | $34.50 | $34.90 | $33.55 | $33.60 | $33.60 | 46,689 |
| 2017-02-27 | $34.60 | $34.90 | $34.25 | $34.65 | $34.65 | 53,738 |
| 2017-02-24 | $34.15 | $34.75 | $33.80 | $34.70 | $34.70 | 35,318 |
| 2017-02-23 | $34.75 | $34.85 | $34.10 | $34.20 | $34.20 | 47,558 |
| 2017-02-22 | $35.40 | $35.45 | $34.45 | $34.75 | $34.75 | 35,642 |
| 2017-02-21 | $35.00 | $36.65 | $34.65 | $35.40 | $35.40 | 56,851 |
| 2017-02-17 | $34.60 | $35.25 | $34.60 | $35.05 | $35.05 | 92,497 |
| 2017-02-16 | $34.80 | $34.80 | $33.95 | $34.40 | $34.40 | 51,583 |
| 2017-02-15 | $33.75 | $34.75 | $33.65 | $34.70 | $34.70 | 71,159 |
| 2017-02-14 | $33.65 | $34.00 | $33.40 | $33.90 | $33.90 | 57,540 |
| 2017-02-13 | $33.65 | $34.35 | $33.50 | $33.90 | $33.90 | 62,100 |
| 2017-02-10 | $33.65 | $33.65 | $33.20 | $33.65 | $33.65 | 47,134 |
| 2017-02-09 | $33.70 | $33.90 | $32.70 | $33.65 | $33.65 | 29,816 |
| 2017-02-08 | $33.90 | $34.05 | $33.30 | $33.70 | $33.70 | 64,546 |
| 2017-02-07 | $34.15 | $34.20 | $33.85 | $34.00 | $34.00 | 36,222 |
| 2017-02-06 | $34.50 | $34.50 | $33.80 | $33.95 | $33.95 | 34,039 |
| 2017-02-03 | $33.40 | $34.85 | $33.15 | $34.45 | $34.45 | 150,045 |
| 2017-02-02 | $33.00 | $33.85 | $32.85 | $33.45 | $33.45 | 50,576 |
| 2017-02-01 | $33.40 | $33.75 | $32.90 | $33.05 | $33.05 | 82,451 |
| 2017-01-31 | $32.90 | $33.50 | $32.60 | $33.45 | $33.45 | 57,897 |
| 2017-01-30 | $32.95 | $33.35 | $32.50 | $33.00 | $33.00 | 68,399 |
| 2017-01-27 | $33.30 | $33.60 | $33.00 | $33.15 | $33.15 | 66,042 |
| 2017-01-26 | $33.70 | $34.20 | $33.15 | $33.60 | $33.60 | 81,941 |
| 2017-01-25 | $34.05 | $34.55 | $33.59 | $33.90 | $33.90 | 122,239 |
| 2017-01-24 | $33.45 | $33.80 | $32.95 | $33.80 | $33.80 | 77,524 |
| 2017-01-23 | $34.05 | $34.05 | $33.10 | $33.40 | $33.40 | 57,932 |
| 2017-01-20 | $32.90 | $34.00 | $32.90 | $33.80 | $33.80 | 101,154 |
| 2017-01-19 | $33.90 | $34.00 | $32.78 | $32.95 | $32.95 | 95,618 |
| 2017-01-18 | $35.00 | $35.00 | $33.35 | $33.70 | $33.70 | 115,685 |
| 2017-01-17 | $33.00 | $34.80 | $33.00 | $34.55 | $34.55 | 317,779 |
| 2017-01-13 | $31.25 | $32.20 | $31.25 | $32.15 | $32.15 | 73,201 |
| 2017-01-12 | $31.00 | $31.25 | $30.80 | $31.20 | $31.20 | 68,675 |
| 2017-01-11 | $30.80 | $31.05 | $30.55 | $31.00 | $31.00 | 74,874 |
| 2017-01-10 | $30.85 | $31.15 | $30.50 | $30.90 | $30.90 | 80,677 |
| 2017-01-09 | $31.10 | $31.10 | $30.25 | $30.80 | $30.80 | 68,761 |
| 2017-01-06 | $30.60 | $31.30 | $30.35 | $31.10 | $31.10 | 91,085 |
| 2017-01-05 | $30.95 | $30.95 | $30.10 | $30.45 | $30.45 | 41,920 |
| 2017-01-04 | $29.95 | $31.15 | $29.95 | $30.90 | $30.90 | 203,009 |
| 2017-01-03 | $29.30 | $30.70 | $28.85 | $29.95 | $29.95 | 164,405 |
| 2016-12-30 | $29.30 | $29.40 | $28.85 | $29.15 | $29.15 | 110,593 |
| 2016-12-29 | $29.15 | $29.40 | $29.00 | $29.20 | $29.20 | 36,982 |
| 2016-12-28 | $29.15 | $29.25 | $28.65 | $29.05 | $29.05 | 70,353 |
| 2016-12-27 | $28.90 | $29.50 | $28.75 | $29.10 | $29.10 | 131,660 |
| 2016-12-23 | $28.35 | $29.45 | $28.35 | $29.05 | $29.05 | 235,357 |
| 2016-12-22 | $28.70 | $29.05 | $28.40 | $28.45 | $28.45 | 170,620 |
| 2016-12-21 | $28.40 | $28.80 | $28.30 | $28.50 | $28.50 | 108,070 |
| 2016-12-20 | $28.85 | $28.90 | $28.45 | $28.60 | $28.60 | 89,262 |
| 2016-12-19 | $28.90 | $29.05 | $28.40 | $28.65 | $28.65 | 106,167 |
| 2016-12-16 | $29.00 | $29.10 | $28.73 | $28.75 | $28.75 | 162,004 |
| 2016-12-15 | $28.95 | $29.15 | $28.75 | $28.80 | $28.80 | 52,306 |
| 2016-12-14 | $29.10 | $29.65 | $28.85 | $28.90 | $28.90 | 146,096 |
| 2016-12-13 | $29.20 | $30.00 | $29.10 | $29.20 | $29.20 | 67,692 |
| 2016-12-12 | $29.50 | $30.00 | $29.08 | $29.15 | $29.15 | 36,719 |
| 2016-12-09 | $29.25 | $29.95 | $29.05 | $29.65 | $29.65 | 55,731 |
| 2016-12-08 | $28.65 | $29.15 | $28.25 | $29.00 | $29.00 | 92,969 |
| 2016-12-07 | $28.85 | $29.10 | $28.41 | $28.70 | $28.70 | 55,146 |
| 2016-12-06 | $28.20 | $28.95 | $28.15 | $28.75 | $28.75 | 87,740 |
| 2016-12-05 | $28.25 | $28.40 | $28.00 | $28.20 | $28.20 | 59,160 |
| 2016-12-02 | $27.85 | $28.35 | $27.80 | $28.05 | $28.05 | 74,971 |
| 2016-12-01 | $28.00 | $28.25 | $27.65 | $27.75 | $27.75 | 73,937 |
| 2016-11-30 | $28.75 | $28.75 | $27.75 | $27.75 | $27.75 | 51,604 |
| 2016-11-29 | $29.20 | $29.20 | $28.40 | $28.50 | $28.50 | 66,746 |
| 2016-11-28 | $28.90 | $29.35 | $28.70 | $29.05 | $29.05 | 45,352 |
| 2016-11-25 | $29.30 | $29.40 | $28.70 | $28.95 | $28.95 | 45,895 |
| 2016-11-23 | $28.90 | $29.40 | $28.45 | $29.30 | $29.30 | 72,838 |
| 2016-11-22 | $29.35 | $29.35 | $28.80 | $28.95 | $28.95 | 135,991 |
| 2016-11-21 | $29.05 | $29.35 | $28.85 | $29.15 | $29.15 | 55,149 |
| 2016-11-18 | $29.15 | $29.20 | $28.45 | $29.05 | $29.05 | 62,679 |
| 2016-11-17 | $29.25 | $29.70 | $28.85 | $29.15 | $29.15 | 102,580 |
| 2016-11-16 | $28.95 | $29.30 | $28.55 | $29.30 | $29.30 | 66,434 |
| 2016-11-15 | $29.30 | $29.38 | $28.50 | $28.80 | $28.80 | 67,935 |
| 2016-11-14 | $29.60 | $29.95 | $29.05 | $29.25 | $29.25 | 83,385 |
| 2016-11-11 | $27.90 | $29.45 | $27.45 | $29.00 | $29.00 | 140,245 |
| 2016-11-10 | $28.80 | $29.05 | $27.20 | $27.85 | $27.85 | 213,888 |
| 2016-11-09 | $28.10 | $29.10 | $28.05 | $28.65 | $28.65 | 107,382 |
| 2016-11-08 | $29.50 | $29.85 | $28.45 | $28.50 | $28.50 | 107,854 |
| 2016-11-07 | $30.20 | $30.55 | $29.30 | $29.40 | $29.40 | 124,646 |
| 2016-11-04 | $32.10 | $32.45 | $29.60 | $29.60 | $29.60 | 130,937 |
| 2016-11-03 | $32.65 | $33.15 | $31.85 | $32.10 | $32.10 | 76,229 |
| 2016-11-02 | $33.30 | $33.50 | $32.75 | $32.80 | $32.80 | 50,145 |
| 2016-11-01 | $34.10 | $34.10 | $32.90 | $33.35 | $33.35 | 90,275 |
| 2016-10-31 | $33.90 | $34.50 | $33.80 | $34.00 | $34.00 | 30,835 |
| 2016-10-28 | $34.50 | $34.65 | $34.05 | $34.15 | $34.15 | 37,959 |
| 2016-10-27 | $34.70 | $34.95 | $34.15 | $34.40 | $34.40 | 71,931 |
| 2016-10-26 | $35.05 | $35.55 | $34.80 | $34.90 | $34.90 | 42,754 |
| 2016-10-25 | $35.10 | $35.75 | $34.75 | $35.30 | $35.30 | 80,491 |
| 2016-10-24 | $35.20 | $35.25 | $34.90 | $35.05 | $35.05 | 17,494 |
| 2016-10-21 | $34.75 | $35.10 | $34.75 | $35.00 | $35.00 | 37,800 |
| 2016-10-20 | $35.05 | $35.20 | $34.80 | $35.10 | $35.10 | 23,500 |
| 2016-10-19 | $35.30 | $35.55 | $35.00 | $35.15 | $35.15 | 149,049 |
| 2016-10-18 | $35.25 | $35.68 | $35.10 | $35.15 | $35.15 | 26,179 |
| 2016-10-17 | $35.55 | $35.55 | $34.98 | $35.20 | $35.20 | 31,576 |
| 2016-10-14 | $35.25 | $35.66 | $34.83 | $35.47 | $35.47 | 33,145 |
| 2016-10-13 | $35.05 | $35.21 | $34.57 | $35.09 | $35.09 | 41,523 |
| 2016-10-12 | $35.34 | $35.59 | $35.02 | $35.33 | $35.33 | 31,834 |
| 2016-10-11 | $36.33 | $36.40 | $34.88 | $35.32 | $35.32 | 88,004 |
| 2016-10-10 | $36.62 | $36.91 | $36.36 | $36.55 | $36.55 | 75,817 |
| 2016-10-07 | $36.65 | $36.65 | $35.74 | $36.46 | $36.46 | 61,729 |
| 2016-10-06 | $36.34 | $36.87 | $36.14 | $36.65 | $36.65 | 62,219 |
| 2016-10-05 | $36.61 | $36.80 | $36.18 | $36.50 | $36.50 | 105,807 |
| 2016-10-04 | $36.78 | $37.43 | $36.44 | $36.49 | $36.49 | 53,164 |
| 2016-10-03 | $36.82 | $36.95 | $36.25 | $36.81 | $36.81 | 66,884 |
| 2016-09-30 | $36.34 | $37.02 | $36.08 | $36.78 | $36.78 | 63,678 |
| 2016-09-29 | $37.28 | $37.28 | $36.06 | $36.15 | $36.15 | 46,434 |
| 2016-09-28 | $37.74 | $37.79 | $36.30 | $37.14 | $37.14 | 93,742 |
| 2016-09-27 | $36.72 | $37.96 | $36.62 | $37.59 | $37.59 | 73,470 |
| 2016-09-26 | $36.63 | $36.99 | $36.37 | $36.80 | $36.80 | 51,597 |
| 2016-09-23 | $36.04 | $36.96 | $36.01 | $36.77 | $36.77 | 51,516 |
| 2016-09-22 | $35.98 | $36.54 | $35.96 | $36.37 | $36.37 | 103,654 |
| 2016-09-21 | $35.76 | $35.96 | $35.30 | $35.84 | $35.84 | 38,223 |
| 2016-09-20 | $35.89 | $35.98 | $35.50 | $35.60 | $35.60 | 54,505 |
| 2016-09-19 | $35.18 | $35.91 | $35.14 | $35.77 | $35.77 | 87,897 |
| 2016-09-16 | $35.05 | $35.14 | $34.27 | $35.01 | $35.01 | 56,395 |
| 2016-09-15 | $35.10 | $35.43 | $34.80 | $35.20 | $35.20 | 30,243 |
| 2016-09-14 | $35.13 | $35.63 | $34.70 | $34.99 | $34.99 | 40,393 |
| 2016-09-13 | $35.66 | $35.80 | $34.84 | $35.17 | $35.17 | 60,716 |
| 2016-09-12 | $35.37 | $35.91 | $35.28 | $35.87 | $35.87 | 46,273 |
| 2016-09-09 | $35.72 | $36.01 | $35.49 | $35.57 | $35.57 | 90,829 |
| 2016-09-08 | $36.33 | $36.37 | $35.88 | $36.06 | $36.06 | 38,457 |
| 2016-09-07 | $36.30 | $36.49 | $36.22 | $36.48 | $36.48 | 29,597 |
| 2016-09-06 | $36.11 | $36.40 | $36.10 | $36.29 | $36.29 | 19,795 |
| 2016-09-02 | $36.03 | $36.90 | $35.90 | $36.09 | $36.09 | 18,200 |
| 2016-09-01 | $36.22 | $36.59 | $35.48 | $35.72 | $35.72 | 42,249 |
| 2016-08-31 | $35.99 | $36.46 | $35.87 | $36.19 | $36.19 | 75,065 |
| 2016-08-30 | $36.33 | $36.33 | $35.67 | $35.92 | $35.92 | 22,214 |
| 2016-08-29 | $36.03 | $36.32 | $36.03 | $36.24 | $36.24 | 15,073 |
| 2016-08-26 | $36.50 | $36.65 | $35.46 | $36.03 | $36.03 | 28,545 |
| 2016-08-25 | $35.50 | $36.15 | $35.50 | $36.07 | $36.07 | 38,877 |
| 2016-08-24 | $35.54 | $35.78 | $35.24 | $35.76 | $35.76 | 18,721 |
| 2016-08-23 | $35.46 | $35.71 | $35.36 | $35.61 | $35.61 | 17,362 |
| 2016-08-22 | $35.47 | $35.77 | $34.94 | $35.35 | $35.35 | 16,487 |
| 2016-08-19 | $35.52 | $36.03 | $35.43 | $35.63 | $35.63 | 36,770 |
| 2016-08-18 | $35.20 | $35.99 | $35.09 | $35.85 | $35.85 | 51,139 |
| 2016-08-17 | $35.06 | $35.42 | $34.75 | $35.12 | $35.12 | 68,131 |
| 2016-08-16 | $35.51 | $35.51 | $34.95 | $35.21 | $35.21 | 36,123 |
| 2016-08-15 | $35.76 | $35.85 | $35.51 | $35.65 | $35.65 | 58,226 |
| 2016-08-12 | $35.31 | $35.83 | $35.10 | $35.54 | $35.54 | 29,915 |
| 2016-08-11 | $35.31 | $35.62 | $34.63 | $35.25 | $35.25 | 22,682 |
| 2016-08-10 | $35.32 | $35.84 | $34.96 | $35.28 | $35.28 | 65,694 |
| 2016-08-09 | $35.22 | $35.61 | $35.08 | $35.10 | $35.10 | 24,924 |
| 2016-08-08 | $35.17 | $35.24 | $34.83 | $35.12 | $35.12 | 23,064 |
| 2016-08-05 | $35.09 | $35.71 | $35.01 | $35.23 | $35.23 | 28,779 |
| 2016-08-04 | $34.99 | $35.36 | $34.71 | $35.03 | $35.03 | 19,972 |
| 2016-08-03 | $34.57 | $35.48 | $34.41 | $35.08 | $35.08 | 36,713 |
| 2016-08-02 | $36.11 | $36.11 | $34.28 | $34.77 | $34.77 | 62,932 |
| 2016-08-01 | $35.49 | $35.98 | $35.26 | $35.95 | $35.95 | 44,854 |
| 2016-07-29 | $33.87 | $35.82 | $33.06 | $35.49 | $35.49 | 113,464 |
| 2016-07-28 | $33.22 | $33.52 | $32.83 | $33.26 | $33.26 | 36,365 |
| 2016-07-27 | $32.77 | $33.21 | $32.77 | $33.14 | $33.14 | 41,137 |
| 2016-07-26 | $32.65 | $33.13 | $32.59 | $32.91 | $32.91 | 39,769 |
| 2016-07-25 | $32.48 | $32.66 | $32.26 | $32.48 | $32.48 | 25,062 |
| 2016-07-22 | $32.75 | $33.01 | $32.46 | $32.53 | $32.53 | 48,585 |
| 2016-07-21 | $33.18 | $33.87 | $32.66 | $32.86 | $32.86 | 60,095 |
| 2016-07-20 | $32.90 | $33.69 | $32.56 | $33.27 | $33.27 | 40,977 |
| 2016-07-19 | $33.14 | $33.14 | $32.28 | $32.76 | $32.76 | 57,616 |
| 2016-07-18 | $33.41 | $33.56 | $32.92 | $33.09 | $33.09 | 48,259 |
| 2016-07-15 | $33.42 | $33.65 | $32.99 | $33.41 | $33.41 | 52,086 |
| 2016-07-14 | $33.63 | $34.00 | $33.15 | $33.26 | $33.26 | 60,893 |
| 2016-07-13 | $33.45 | $34.08 | $33.13 | $33.51 | $33.51 | 39,425 |
| 2016-07-12 | $33.67 | $33.98 | $32.61 | $33.32 | $33.32 | 98,592 |
| 2016-07-11 | $30.80 | $34.13 | $30.49 | $33.29 | $33.29 | 260,067 |
| 2016-07-08 | $31.31 | $31.31 | $30.63 | $30.73 | $30.73 | 198,519 |
| 2016-07-07 | $31.27 | $31.43 | $30.66 | $31.08 | $31.08 | 38,361 |
| 2016-07-06 | $31.16 | $31.16 | $30.28 | $31.07 | $31.07 | 46,646 |
| 2016-07-05 | $32.00 | $32.00 | $31.25 | $31.40 | $31.40 | 21,528 |
| 2016-07-01 | $32.11 | $32.52 | $31.96 | $32.19 | $32.19 | 42,040 |
| 2016-06-30 | $31.98 | $32.20 | $31.27 | $32.18 | $32.18 | 71,238 |
| 2016-06-29 | $30.80 | $31.40 | $30.58 | $31.23 | $31.23 | 60,660 |
| 2016-06-28 | $30.36 | $30.94 | $29.90 | $30.53 | $30.53 | 57,429 |
| 2016-06-27 | $31.44 | $31.44 | $30.03 | $30.20 | $30.20 | 67,518 |
| 2016-06-24 | $32.48 | $32.97 | $31.60 | $31.85 | $31.85 | 121,444 |
| 2016-06-23 | $32.59 | $33.76 | $31.89 | $33.62 | $33.62 | 56,937 |
| 2016-06-22 | $32.22 | $32.76 | $32.10 | $32.36 | $32.36 | 32,974 |
| 2016-06-21 | $32.95 | $32.95 | $31.80 | $32.20 | $32.20 | 61,023 |
| 2016-06-20 | $33.91 | $34.09 | $32.82 | $32.90 | $32.90 | 82,484 |
| 2016-06-17 | $32.65 | $34.89 | $32.32 | $33.25 | $33.25 | 226,077 |
| 2016-06-16 | $30.81 | $31.20 | $30.68 | $31.15 | $31.15 | 20,441 |
| 2016-06-15 | $31.17 | $31.46 | $31.02 | $31.09 | $31.09 | 13,620 |
| 2016-06-14 | $31.44 | $31.54 | $30.69 | $31.10 | $31.10 | 26,863 |
| 2016-06-13 | $31.53 | $31.81 | $31.37 | $31.45 | $31.45 | 31,221 |
| 2016-06-10 | $31.61 | $31.83 | $31.48 | $31.61 | $31.61 | 19,891 |
| 2016-06-09 | $32.12 | $32.53 | $31.51 | $31.99 | $31.99 | 32,212 |
| 2016-06-08 | $32.30 | $32.61 | $32.01 | $32.15 | $32.15 | 25,094 |
| 2016-06-07 | $32.68 | $32.97 | $32.06 | $32.20 | $32.20 | 31,638 |
| 2016-06-06 | $31.56 | $32.73 | $31.56 | $32.69 | $32.69 | 42,956 |
| 2016-06-03 | $31.78 | $31.78 | $31.53 | $31.67 | $31.67 | 18,173 |
| 2016-06-02 | $31.39 | $31.74 | $31.35 | $31.74 | $31.74 | 24,927 |
| 2016-06-01 | $30.39 | $31.61 | $30.39 | $31.56 | $31.56 | 18,262 |
| 2016-05-31 | $31.63 | $31.68 | $31.09 | $31.18 | $31.18 | 42,927 |
| 2016-05-27 | $31.74 | $32.16 | $31.59 | $31.68 | $31.68 | 20,901 |
| 2016-05-26 | $31.37 | $31.66 | $31.03 | $31.58 | $31.58 | 44,750 |
| 2016-05-25 | $31.50 | $31.72 | $30.89 | $30.94 | $30.94 | 32,857 |
| 2016-05-24 | $31.18 | $31.82 | $30.99 | $31.51 | $31.51 | 37,914 |
| 2016-05-23 | $30.85 | $31.17 | $30.63 | $30.92 | $30.92 | 32,103 |
| 2016-05-20 | $30.91 | $31.19 | $30.22 | $30.98 | $30.98 | 49,806 |
| 2016-05-19 | $30.71 | $31.26 | $30.50 | $30.75 | $30.75 | 41,599 |
| 2016-05-18 | $31.26 | $31.48 | $30.79 | $31.04 | $31.04 | 47,337 |
| 2016-05-17 | $32.40 | $32.48 | $31.04 | $31.46 | $31.46 | 104,935 |
| 2016-05-16 | $32.05 | $33.02 | $31.96 | $32.82 | $32.82 | 37,718 |
| 2016-05-13 | $33.16 | $33.30 | $31.93 | $32.32 | $32.32 | 98,122 |
| 2016-05-12 | $34.32 | $34.34 | $33.10 | $33.35 | $33.35 | 46,943 |
| 2016-05-11 | $34.98 | $35.16 | $34.03 | $34.14 | $34.14 | 70,061 |
| 2016-05-10 | $35.31 | $35.51 | $35.05 | $35.14 | $35.14 | 32,150 |
| 2016-05-09 | $35.49 | $35.88 | $35.00 | $35.34 | $35.34 | 31,922 |
| 2016-05-06 | $36.25 | $36.92 | $35.48 | $35.62 | $35.62 | 58,204 |
| 2016-05-05 | $36.40 | $36.60 | $36.07 | $36.18 | $36.18 | 75,783 |
| 2016-05-04 | $35.99 | $36.89 | $35.74 | $36.47 | $36.47 | 32,078 |
| 2016-05-03 | $36.85 | $37.09 | $35.71 | $35.98 | $35.98 | 42,260 |
| 2016-05-02 | $36.68 | $37.23 | $36.00 | $37.00 | $37.00 | 30,389 |
| 2016-04-29 | $36.94 | $36.95 | $36.28 | $36.43 | $36.43 | 31,594 |
| 2016-04-28 | $37.40 | $37.86 | $36.92 | $37.07 | $37.07 | 32,927 |
| 2016-04-27 | $36.66 | $37.42 | $36.66 | $37.17 | $37.17 | 53,508 |
| 2016-04-26 | $36.00 | $37.45 | $36.00 | $37.01 | $37.01 | 51,981 |
| 2016-04-25 | $36.58 | $36.58 | $35.89 | $36.25 | $36.25 | 46,982 |
| 2016-04-22 | $36.49 | $36.85 | $36.16 | $36.74 | $36.74 | 40,556 |
| 2016-04-21 | $36.69 | $36.89 | $36.31 | $36.58 | $36.58 | 30,894 |
| 2016-04-20 | $37.10 | $37.56 | $36.73 | $36.83 | $36.83 | 28,425 |
| 2016-04-19 | $37.29 | $37.40 | $36.83 | $37.20 | $37.20 | 25,264 |
| 2016-04-18 | $36.74 | $37.47 | $36.59 | $37.07 | $37.07 | 52,838 |
| 2016-04-15 | $36.91 | $37.39 | $36.54 | $36.97 | $36.97 | 40,420 |
| 2016-04-14 | $36.52 | $37.11 | $35.97 | $36.90 | $36.90 | 106,427 |
| 2016-04-13 | $36.56 | $36.80 | $35.83 | $36.52 | $36.52 | 37,371 |
| 2016-04-12 | $36.55 | $36.86 | $36.29 | $36.45 | $36.45 | 25,014 |
| 2016-04-11 | $36.26 | $36.79 | $35.91 | $36.24 | $36.24 | 56,500 |
| 2016-04-08 | $35.79 | $36.03 | $35.42 | $35.88 | $35.88 | 45,657 |
| 2016-04-07 | $36.17 | $36.31 | $35.08 | $35.59 | $35.59 | 135,666 |
| 2016-04-06 | $36.66 | $36.86 | $36.16 | $36.29 | $36.29 | 30,221 |
| 2016-04-05 | $36.47 | $37.00 | $35.97 | $36.71 | $36.71 | 39,734 |
| 2016-04-04 | $36.36 | $36.87 | $36.02 | $36.52 | $36.52 | 58,488 |
| 2016-04-01 | $35.94 | $36.85 | $35.66 | $36.60 | $36.60 | 51,382 |
| 2016-03-31 | $35.81 | $36.64 | $35.51 | $36.41 | $36.41 | 89,100 |
| 2016-03-30 | $36.08 | $36.53 | $35.48 | $35.88 | $35.88 | 71,300 |
| 2016-03-29 | $34.68 | $36.52 | $34.39 | $36.01 | $36.01 | 134,520 |
| 2016-03-28 | $34.44 | $34.92 | $31.36 | $34.64 | $34.64 | 320,031 |
| 2016-03-24 | $35.39 | $36.05 | $35.05 | $35.99 | $35.99 | 92,584 |
| 2016-03-23 | $35.82 | $36.13 | $35.44 | $35.49 | $35.49 | 60,010 |
| 2016-03-22 | $36.24 | $36.50 | $35.71 | $35.98 | $35.98 | 36,458 |
| 2016-03-21 | $36.75 | $37.46 | $36.47 | $36.52 | $36.52 | 33,666 |
| 2016-03-18 | $36.92 | $37.14 | $36.33 | $36.88 | $36.88 | 93,202 |
| 2016-03-17 | $35.32 | $36.67 | $34.73 | $36.59 | $36.59 | 54,907 |
| 2016-03-16 | $34.43 | $35.41 | $34.06 | $35.18 | $35.18 | 88,015 |
| 2016-03-15 | $35.49 | $35.84 | $34.82 | $35.00 | $35.00 | 86,114 |
| 2016-03-14 | $35.05 | $36.57 | $35.05 | $35.89 | $35.89 | 74,406 |
| 2016-03-11 | $35.72 | $37.13 | $34.81 | $35.06 | $35.06 | 181,991 |
| 2016-03-10 | $37.20 | $37.74 | $34.74 | $35.28 | $35.28 | 98,154 |
| 2016-03-09 | $37.69 | $37.89 | $37.03 | $37.19 | $37.19 | 38,521 |
| 2016-03-08 | $37.83 | $37.83 | $37.34 | $37.44 | $37.44 | 43,573 |
| 2016-03-07 | $36.62 | $38.00 | $35.74 | $37.97 | $37.97 | 82,007 |
| 2016-03-04 | $36.00 | $37.08 | $35.77 | $36.62 | $36.62 | 61,427 |
| 2016-03-03 | $35.40 | $35.92 | $34.84 | $35.79 | $35.79 | 51,984 |
| 2016-03-02 | $35.82 | $36.09 | $35.29 | $35.57 | $35.57 | 74,768 |
| 2016-03-01 | $35.28 | $35.99 | $35.28 | $35.97 | $35.97 | 32,223 |
| 2016-02-29 | $35.01 | $36.00 | $34.60 | $35.00 | $35.00 | 100,867 |
| 2016-02-26 | $31.25 | $35.85 | $31.25 | $35.00 | $35.00 | 197,228 |
| 2016-02-25 | $29.92 | $31.46 | $29.92 | $31.17 | $31.17 | 71,123 |
| 2016-02-24 | $29.45 | $30.50 | $29.45 | $30.45 | $30.45 | 43,678 |
| 2016-02-23 | $29.87 | $30.62 | $29.48 | $30.13 | $30.13 | 81,247 |
| 2016-02-22 | $29.90 | $30.63 | $29.71 | $29.99 | $29.99 | 62,617 |
| 2016-02-19 | $28.83 | $29.70 | $28.82 | $29.58 | $29.58 | 36,791 |
| 2016-02-18 | $29.86 | $29.86 | $28.44 | $28.88 | $28.88 | 49,370 |
| 2016-02-17 | $29.00 | $30.21 | $28.98 | $29.96 | $29.96 | 41,418 |
| 2016-02-16 | $27.79 | $28.98 | $27.48 | $28.92 | $28.92 | 50,251 |
| 2016-02-12 | $27.47 | $27.90 | $27.07 | $27.56 | $27.56 | 89,486 |
| 2016-02-11 | $27.73 | $27.94 | $27.13 | $27.58 | $27.58 | 24,411 |
| 2016-02-10 | $28.68 | $28.88 | $28.08 | $28.22 | $28.22 | 29,738 |
| 2016-02-09 | $27.97 | $28.77 | $27.88 | $28.39 | $28.39 | 41,981 |
| 2016-02-08 | $28.05 | $28.45 | $27.57 | $28.35 | $28.35 | 31,337 |
| 2016-02-05 | $28.80 | $28.82 | $28.18 | $28.34 | $28.34 | 79,879 |
| 2016-02-04 | $28.62 | $28.98 | $28.37 | $28.82 | $28.82 | 36,462 |
| 2016-02-03 | $28.75 | $29.11 | $27.92 | $28.68 | $28.68 | 41,177 |
| 2016-02-02 | $29.29 | $29.46 | $28.39 | $28.53 | $28.53 | 28,914 |
| 2016-02-01 | $29.39 | $29.93 | $28.69 | $29.51 | $29.51 | 55,549 |
| 2016-01-29 | $28.99 | $29.87 | $28.99 | $29.73 | $29.73 | 81,432 |
| 2016-01-28 | $29.04 | $29.29 | $28.79 | $28.98 | $28.98 | 90,052 |
| 2016-01-27 | $29.30 | $29.84 | $28.50 | $28.85 | $28.85 | 115,988 |
| 2016-01-26 | $29.26 | $29.98 | $29.22 | $29.30 | $29.30 | 65,051 |
| 2016-01-25 | $29.99 | $30.00 | $29.19 | $29.31 | $29.31 | 49,579 |
| 2016-01-22 | $30.00 | $30.46 | $29.70 | $30.03 | $30.03 | 46,463 |
| 2016-01-21 | $30.29 | $30.54 | $29.63 | $29.70 | $29.70 | 61,069 |
| 2016-01-20 | $29.65 | $30.53 | $28.22 | $30.28 | $30.28 | 98,762 |
| 2016-01-19 | $28.28 | $30.10 | $28.28 | $29.84 | $29.84 | 131,329 |
| 2016-01-15 | $26.04 | $28.41 | $26.04 | $28.08 | $28.08 | 135,270 |
| 2016-01-14 | $24.54 | $25.32 | $24.20 | $25.17 | $25.17 | 65,370 |
| 2016-01-13 | $26.11 | $26.11 | $24.34 | $24.50 | $24.50 | 40,728 |
| 2016-01-12 | $25.84 | $26.43 | $25.52 | $26.08 | $26.08 | 60,615 |
| 2016-01-11 | $25.35 | $25.90 | $25.21 | $25.64 | $25.64 | 46,105 |
| 2016-01-08 | $25.09 | $25.84 | $25.09 | $25.28 | $25.28 | 49,737 |
| 2016-01-07 | $25.87 | $26.46 | $25.02 | $25.10 | $25.10 | 34,034 |
| 2016-01-06 | $26.82 | $27.48 | $25.91 | $26.17 | $26.17 | 82,515 |
| 2016-01-05 | $27.40 | $27.96 | $27.11 | $27.29 | $27.29 | 28,813 |
| 2016-01-04 | $27.29 | $27.70 | $26.29 | $27.33 | $27.33 | 55,471 |
| 2015-12-31 | $27.83 | $28.40 | $27.68 | $27.84 | $27.84 | 79,290 |
| 2015-12-30 | $28.32 | $28.37 | $27.70 | $28.03 | $28.03 | 43,148 |
| 2015-12-29 | $28.12 | $28.49 | $28.07 | $28.29 | $28.29 | 19,655 |
| 2015-12-28 | $28.53 | $28.71 | $28.09 | $28.39 | $28.39 | 21,049 |
| 2015-12-24 | $29.07 | $29.07 | $28.64 | $28.71 | $28.71 | 12,422 |
| 2015-12-23 | $27.92 | $29.14 | $27.89 | $29.00 | $29.00 | 29,975 |
| 2015-12-22 | $28.30 | $28.30 | $27.59 | $27.89 | $27.89 | 49,225 |
| 2015-12-21 | $28.32 | $28.88 | $27.80 | $28.30 | $28.30 | 38,835 |
| 2015-12-18 | $27.81 | $28.06 | $27.38 | $28.02 | $28.02 | 96,998 |
| 2015-12-17 | $28.17 | $28.26 | $27.55 | $27.97 | $27.97 | 39,382 |
| 2015-12-16 | $27.27 | $28.15 | $27.27 | $28.02 | $28.02 | 49,601 |
| 2015-12-15 | $27.11 | $27.36 | $26.75 | $27.20 | $27.20 | 45,580 |
| 2015-12-14 | $26.76 | $27.26 | $26.41 | $26.69 | $26.69 | 70,293 |
| 2015-12-11 | $27.11 | $27.30 | $26.57 | $26.78 | $26.78 | 30,924 |
| 2015-12-10 | $27.63 | $27.69 | $27.16 | $27.57 | $27.57 | 23,866 |
| 2015-12-09 | $28.00 | $28.63 | $27.31 | $27.57 | $27.57 | 73,477 |
| 2015-12-08 | $27.84 | $28.51 | $27.65 | $28.06 | $28.06 | 43,868 |
| 2015-12-07 | $28.85 | $28.85 | $27.63 | $28.15 | $28.15 | 58,424 |
| 2015-12-04 | $28.20 | $29.11 | $28.01 | $28.70 | $28.70 | 62,598 |
| 2015-12-03 | $27.92 | $28.35 | $27.44 | $27.99 | $27.99 | 62,117 |
| 2015-12-02 | $27.51 | $28.62 | $27.30 | $27.89 | $27.89 | 163,927 |
| 2015-12-01 | $27.46 | $27.77 | $27.25 | $27.61 | $27.61 | 60,842 |
| 2015-11-30 | $27.67 | $27.67 | $27.04 | $27.38 | $27.38 | 63,636 |
| 2015-11-27 | $27.74 | $27.95 | $27.49 | $27.71 | $27.71 | 11,238 |
| 2015-11-25 | $27.71 | $27.95 | $27.43 | $27.75 | $27.75 | 24,956 |
| 2015-11-24 | $26.80 | $28.02 | $26.72 | $27.67 | $27.67 | 83,353 |
| 2015-11-23 | $26.54 | $26.94 | $26.29 | $26.81 | $26.81 | 17,717 |
| 2015-11-20 | $26.68 | $26.77 | $26.26 | $26.48 | $26.48 | 28,739 |
| 2015-11-19 | $26.72 | $26.92 | $26.39 | $26.50 | $26.50 | 50,695 |
| 2015-11-18 | $26.36 | $26.94 | $26.09 | $26.72 | $26.72 | 91,994 |
| 2015-11-17 | $27.64 | $27.67 | $26.13 | $26.25 | $26.25 | 99,528 |
| 2015-11-16 | $28.28 | $28.81 | $27.30 | $27.50 | $27.50 | 51,785 |
| 2015-11-13 | $29.70 | $30.00 | $28.27 | $28.37 | $28.37 | 89,479 |
| 2015-11-12 | $30.31 | $30.99 | $29.97 | $30.00 | $30.00 | 111,402 |
| 2015-11-11 | $30.19 | $31.02 | $30.19 | $30.40 | $30.40 | 42,427 |
| 2015-11-10 | $29.57 | $30.54 | $29.57 | $30.15 | $30.15 | 80,808 |
| 2015-11-09 | $30.27 | $30.62 | $29.58 | $29.66 | $29.66 | 34,854 |
| 2015-11-06 | $30.09 | $30.62 | $29.62 | $30.38 | $30.38 | 65,713 |
| 2015-11-05 | $30.16 | $30.75 | $29.54 | $30.29 | $30.29 | 26,339 |
| 2015-11-04 | $32.20 | $32.23 | $29.48 | $30.28 | $30.28 | 102,842 |
| 2015-11-03 | $32.17 | $32.39 | $31.68 | $32.20 | $32.20 | 24,655 |
| 2015-11-02 | $31.56 | $32.40 | $31.15 | $32.36 | $32.36 | 33,911 |
| 2015-10-30 | $31.46 | $31.56 | $30.88 | $31.37 | $31.37 | 27,201 |
| 2015-10-29 | $31.51 | $32.15 | $31.31 | $31.38 | $31.38 | 49,663 |
| 2015-10-28 | $31.01 | $31.92 | $30.81 | $31.64 | $31.64 | 53,497 |
| 2015-10-27 | $31.05 | $31.62 | $30.85 | $31.00 | $31.00 | 23,832 |
| 2015-10-26 | $31.88 | $31.88 | $31.27 | $31.28 | $31.28 | 16,906 |
| 2015-10-23 | $31.35 | $31.98 | $31.04 | $31.84 | $31.84 | 23,117 |
| 2015-10-22 | $30.72 | $31.21 | $30.62 | $31.21 | $31.21 | 38,290 |
| 2015-10-21 | $30.59 | $31.31 | $30.28 | $30.61 | $30.61 | 49,320 |
| 2015-10-20 | $30.94 | $30.94 | $30.20 | $30.45 | $30.45 | 75,391 |
| 2015-10-19 | $30.60 | $31.05 | $30.41 | $30.86 | $30.86 | 28,429 |
| 2015-10-16 | $31.03 | $31.08 | $30.46 | $30.64 | $30.64 | 33,669 |
| 2015-10-15 | $30.68 | $30.90 | $30.20 | $30.85 | $30.85 | 43,826 |
| 2015-10-14 | $31.00 | $31.38 | $30.16 | $30.50 | $30.50 | 28,725 |
| 2015-10-13 | $31.16 | $31.81 | $30.73 | $30.92 | $30.92 | 31,650 |
| 2015-10-12 | $31.34 | $31.60 | $31.02 | $31.44 | $31.44 | 13,010 |
| 2015-10-09 | $31.13 | $31.49 | $31.13 | $31.44 | $31.44 | 21,987 |
| 2015-10-08 | $30.52 | $31.33 | $30.46 | $31.16 | $31.16 | 24,662 |
| 2015-10-07 | $30.69 | $30.93 | $30.33 | $30.44 | $30.44 | 48,179 |
| 2015-10-06 | $30.94 | $30.94 | $30.35 | $30.64 | $30.64 | 23,768 |
| 2015-10-05 | $30.17 | $30.99 | $30.17 | $30.91 | $30.91 | 25,455 |
| 2015-10-02 | $29.25 | $30.12 | $29.25 | $30.12 | $30.12 | 21,411 |
| 2015-10-01 | $29.30 | $30.00 | $29.30 | $29.68 | $29.68 | 31,209 |
| 2015-09-30 | $29.00 | $29.59 | $28.81 | $29.45 | $29.45 | 51,911 |
| 2015-09-29 | $29.25 | $29.80 | $28.53 | $28.97 | $28.97 | 88,599 |
| 2015-09-28 | $30.57 | $30.57 | $29.10 | $29.32 | $29.32 | 49,005 |
| 2015-09-25 | $31.47 | $31.47 | $30.45 | $30.58 | $30.58 | 48,223 |
| 2015-09-24 | $30.91 | $31.48 | $30.39 | $31.36 | $31.36 | 30,601 |
| 2015-09-23 | $31.79 | $31.96 | $30.99 | $31.16 | $31.16 | 28,219 |
| 2015-09-22 | $32.10 | $32.13 | $31.51 | $31.73 | $31.73 | 24,446 |
| 2015-09-21 | $32.15 | $32.56 | $32.09 | $32.42 | $32.42 | 49,546 |
| 2015-09-18 | $31.79 | $32.44 | $31.36 | $32.06 | $32.06 | 124,525 |
| 2015-09-17 | $31.36 | $32.40 | $31.36 | $32.18 | $32.18 | 25,949 |
| 2015-09-16 | $31.72 | $31.81 | $31.03 | $31.29 | $31.29 | 41,054 |
| 2015-09-15 | $31.33 | $31.70 | $31.18 | $31.64 | $31.64 | 19,431 |
| 2015-09-14 | $32.04 | $32.04 | $31.06 | $31.23 | $31.23 | 21,555 |
| 2015-09-11 | $32.00 | $32.11 | $31.40 | $32.06 | $32.06 | 22,926 |
| 2015-09-10 | $32.23 | $32.37 | $31.49 | $32.19 | $32.19 | 23,481 |
| 2015-09-09 | $33.10 | $33.10 | $32.21 | $32.30 | $32.30 | 30,360 |
| 2015-09-08 | $32.95 | $32.97 | $32.25 | $32.78 | $32.78 | 34,094 |
| 2015-09-04 | $32.27 | $32.64 | $32.26 | $32.49 | $32.49 | 15,830 |
| 2015-09-03 | $32.90 | $33.08 | $32.50 | $32.74 | $32.74 | 34,654 |
Revlon Inc - Class A (REV) News Headlines
Recent Revlon Inc - Class A (REV) News
Similar Companies to Revlon Inc - Class A (REV) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |