Rambus Inc (RMBS) Exchange: NASDAQ
Data as of May 9, 2025
$51.29 ($2.41) 4.93%
Rambus Inc - Daily Information
Click for more stock information on Rambus Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $50.04 |
| Previous Close | $51.29 |
| High | $51.95 |
| Low | $49.87 |
| Adjusted Open | $50.04 |
| Previous Adjusted Close | $51.29 |
| Adjusted High | $51.95 |
| Adjusted Low | $49.87 |
About Rambus Inc (RMBS)
Rambus Inc (RMBS) is a technology company that designs, develops, and manufactures products and services for data, storage, and networking applications. It was founded in 1990 and has since grown to its current staff of 830 employees, becoming a leader in the field of memory and interface technology. Its products are used in a range of applications, from consumer electronics to data centers, cloud storage, and financial services. Through a combination of cutting-edge design and innovative engineering, Rambus has developed leading platform standards for memory and memory security, as well as broad cross-industry IP portfolio. The company has also partnered with a number of leading technology firms to develop tailored solutions for various platforms and services, helping to ensure that Rambus products are used in the latest devices. Rambus is committed to providing continued growth and excellence in R&D and engineering, as well as delivering top-of-the-line products, to meet the demands of the ever-changing digital age.
Invest in Rambus Inc (RMBS)
Historical Stock Data for Rambus Inc (RMBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.04 | $51.95 | $49.87 | $51.29 | $51.29 | 1,026,576 |
| 2025-05-01 | $50.05 | $51.00 | $48.80 | $48.88 | $48.88 | 1,289,250 |
| 2025-04-30 | $47.60 | $48.98 | $46.57 | $48.79 | $48.79 | 1,402,921 |
| 2025-04-29 | $52.00 | $52.12 | $49.23 | $49.27 | $49.27 | 2,376,050 |
| 2025-04-28 | $50.90 | $52.65 | $50.61 | $52.22 | $52.22 | 2,024,544 |
| 2025-04-25 | $48.38 | $51.00 | $48.26 | $50.94 | $50.94 | 942,503 |
| 2025-04-24 | $46.86 | $49.78 | $46.08 | $49.36 | $49.36 | 1,502,522 |
| 2025-04-23 | $46.97 | $48.12 | $45.88 | $45.94 | $45.94 | 1,308,695 |
| 2025-04-22 | $44.74 | $45.00 | $43.78 | $44.28 | $44.28 | 860,081 |
| 2025-04-21 | $44.74 | $45.52 | $43.21 | $44.05 | $44.05 | 592,505 |
| 2025-04-17 | $46.24 | $46.39 | $44.82 | $45.72 | $45.72 | 739,113 |
| 2025-04-16 | $45.41 | $46.52 | $44.56 | $45.92 | $45.92 | 1,084,827 |
| 2025-04-15 | $47.32 | $48.33 | $47.22 | $47.47 | $47.47 | 591,385 |
| 2025-04-14 | $48.85 | $49.24 | $45.86 | $47.24 | $47.24 | 879,174 |
| 2025-04-11 | $45.81 | $47.41 | $44.81 | $47.04 | $47.04 | 992,130 |
| 2025-04-10 | $49.18 | $49.42 | $44.86 | $46.24 | $46.24 | 1,506,658 |
| 2025-04-09 | $42.91 | $52.71 | $42.18 | $52.29 | $52.29 | 1,838,347 |
| 2025-04-08 | $46.81 | $47.34 | $41.43 | $42.90 | $42.90 | 1,544,127 |
| 2025-04-07 | $40.51 | $47.88 | $40.12 | $44.76 | $44.76 | 1,768,215 |
| 2025-04-04 | $43.39 | $44.49 | $40.86 | $43.13 | $43.13 | 1,796,425 |
| 2025-04-03 | $49.08 | $49.55 | $45.52 | $46.15 | $46.15 | 1,789,134 |
| 2025-04-02 | $51.17 | $53.82 | $51.11 | $52.68 | $52.68 | 973,949 |
| 2025-04-01 | $51.35 | $52.41 | $50.18 | $52.29 | $52.29 | 976,514 |
| 2025-03-31 | $52.10 | $52.13 | $50.01 | $51.78 | $51.78 | 1,018,480 |
| 2025-03-28 | $54.88 | $55.80 | $53.05 | $53.70 | $53.70 | 975,954 |
| 2025-03-27 | $55.83 | $56.47 | $54.46 | $55.44 | $55.44 | 506,549 |
| 2025-03-26 | $58.68 | $59.02 | $55.70 | $56.64 | $56.64 | 712,465 |
| 2025-03-25 | $59.06 | $59.48 | $57.89 | $58.94 | $58.94 | 695,830 |
| 2025-03-24 | $58.10 | $59.80 | $58.10 | $58.87 | $58.87 | 680,217 |
| 2025-03-21 | $56.47 | $56.96 | $55.10 | $56.72 | $56.72 | 1,223,144 |
| 2025-03-20 | $55.49 | $57.57 | $55.43 | $56.82 | $56.82 | 741,668 |
| 2025-03-19 | $54.43 | $57.31 | $53.85 | $56.96 | $56.96 | 845,523 |
| 2025-03-18 | $54.16 | $54.81 | $53.35 | $54.33 | $54.33 | 550,907 |
| 2025-03-17 | $54.15 | $55.52 | $53.94 | $54.51 | $54.51 | 554,300 |
| 2025-03-14 | $53.27 | $54.57 | $52.53 | $54.43 | $54.43 | 678,007 |
| 2025-03-13 | $52.61 | $53.81 | $51.55 | $51.95 | $51.95 | 670,251 |
| 2025-03-12 | $52.99 | $54.17 | $52.04 | $52.55 | $52.55 | 940,966 |
| 2025-03-11 | $51.82 | $53.07 | $50.62 | $51.55 | $51.55 | 1,101,623 |
| 2025-03-10 | $53.42 | $53.57 | $51.12 | $51.98 | $51.98 | 1,246,396 |
| 2025-03-07 | $52.69 | $55.16 | $52.16 | $54.88 | $54.88 | 1,004,198 |
| 2025-03-06 | $52.26 | $53.92 | $51.44 | $52.58 | $52.58 | 794,443 |
| 2025-03-05 | $53.60 | $54.11 | $52.23 | $53.95 | $53.95 | 564,321 |
| 2025-03-04 | $52.21 | $54.78 | $50.92 | $53.30 | $53.30 | 841,257 |
| 2025-03-03 | $56.44 | $56.57 | $52.44 | $52.87 | $52.87 | 724,868 |
| 2025-02-28 | $53.47 | $55.94 | $52.62 | $55.89 | $55.89 | 1,431,308 |
| 2025-02-27 | $59.11 | $59.48 | $53.69 | $53.91 | $53.91 | 1,003,273 |
| 2025-02-26 | $58.60 | $59.21 | $57.92 | $58.56 | $58.56 | 727,992 |
| 2025-02-25 | $60.25 | $60.37 | $57.22 | $57.43 | $57.43 | 1,184,536 |
| 2025-02-24 | $62.96 | $63.23 | $60.06 | $60.16 | $60.16 | 833,558 |
| 2025-02-21 | $65.74 | $65.74 | $62.28 | $62.73 | $62.73 | 834,943 |
| 2025-02-20 | $66.16 | $66.92 | $64.33 | $64.95 | $64.95 | 672,525 |
| 2025-02-19 | $68.14 | $68.66 | $65.93 | $66.33 | $66.33 | 1,390,638 |
| 2025-02-18 | $63.86 | $68.67 | $63.71 | $68.59 | $68.59 | 1,691,579 |
| 2025-02-14 | $62.87 | $63.07 | $61.59 | $62.96 | $62.96 | 872,735 |
| 2025-02-13 | $63.07 | $63.71 | $61.69 | $62.60 | $62.60 | 999,215 |
| 2025-02-12 | $63.31 | $64.01 | $62.52 | $63.07 | $63.07 | 1,036,226 |
| 2025-02-11 | $66.36 | $67.32 | $64.68 | $64.72 | $64.72 | 968,818 |
| 2025-02-10 | $67.08 | $68.03 | $65.71 | $67.17 | $67.17 | 917,979 |
| 2025-02-07 | $67.85 | $67.90 | $66.25 | $67.00 | $67.00 | 1,315,452 |
| 2025-02-06 | $67.17 | $69.15 | $66.57 | $67.28 | $67.28 | 1,160,545 |
| 2025-02-05 | $64.01 | $67.90 | $63.02 | $67.75 | $67.75 | 1,588,126 |
| 2025-02-04 | $61.93 | $65.18 | $60.36 | $64.44 | $64.44 | 2,082,117 |
| 2025-02-03 | $59.32 | $61.72 | $59.32 | $60.35 | $60.35 | 1,961,392 |
| 2025-01-31 | $61.09 | $62.86 | $60.83 | $61.62 | $61.62 | 1,232,559 |
| 2025-01-30 | $59.98 | $61.35 | $59.73 | $61.21 | $61.21 | 856,921 |
| 2025-01-29 | $60.77 | $61.26 | $57.69 | $59.29 | $59.29 | 1,664,458 |
| 2025-01-28 | $57.86 | $60.17 | $57.01 | $60.13 | $60.13 | 1,221,527 |
| 2025-01-27 | $59.78 | $60.21 | $56.84 | $57.96 | $57.96 | 2,370,125 |
| 2025-01-24 | $63.53 | $63.79 | $62.37 | $62.97 | $62.97 | 924,817 |
| 2025-01-23 | $62.97 | $63.91 | $62.35 | $63.90 | $63.90 | 735,313 |
| 2025-01-22 | $63.73 | $65.07 | $63.63 | $64.50 | $64.50 | 851,632 |
| 2025-01-21 | $62.49 | $63.74 | $61.75 | $63.05 | $63.05 | 761,756 |
| 2025-01-17 | $61.16 | $62.10 | $60.44 | $61.92 | $61.92 | 704,825 |
| 2025-01-16 | $59.72 | $60.43 | $58.89 | $59.67 | $59.67 | 601,648 |
| 2025-01-15 | $58.24 | $59.17 | $57.69 | $58.90 | $58.90 | 517,657 |
| 2025-01-14 | $56.89 | $57.49 | $55.84 | $56.65 | $56.65 | 525,270 |
| 2025-01-13 | $55.14 | $56.21 | $54.43 | $56.05 | $56.05 | 756,552 |
| 2025-01-10 | $55.96 | $56.58 | $55.07 | $56.23 | $56.23 | 693,822 |
| 2025-01-08 | $56.14 | $57.12 | $55.09 | $57.08 | $57.08 | 568,565 |
| 2025-01-07 | $58.00 | $58.01 | $56.22 | $56.53 | $56.53 | 583,440 |
| 2025-01-06 | $56.58 | $58.50 | $56.50 | $57.35 | $57.35 | 942,223 |
| 2025-01-03 | $54.09 | $55.32 | $53.60 | $55.15 | $55.15 | 528,206 |
| 2025-01-02 | $53.76 | $54.81 | $53.14 | $53.50 | $53.50 | 637,658 |
| 2024-12-31 | $53.78 | $54.20 | $52.51 | $52.86 | $52.86 | 627,809 |
| 2024-12-30 | $53.23 | $54.29 | $52.22 | $53.60 | $53.60 | 524,974 |
| 2024-12-27 | $54.15 | $54.65 | $53.00 | $54.24 | $54.24 | 511,039 |
| 2024-12-26 | $53.51 | $55.29 | $53.09 | $54.68 | $54.68 | 455,374 |
| 2024-12-24 | $53.98 | $54.41 | $53.65 | $54.14 | $54.14 | 343,578 |
| 2024-12-23 | $53.36 | $54.09 | $52.91 | $53.97 | $53.97 | 1,161,387 |
| 2024-12-20 | $52.08 | $54.08 | $52.08 | $52.58 | $52.58 | 3,383,116 |
| 2024-12-19 | $54.62 | $55.50 | $52.69 | $53.62 | $53.62 | 1,611,274 |
| 2024-12-18 | $58.92 | $59.29 | $53.89 | $54.83 | $54.83 | 1,040,923 |
| 2024-12-17 | $58.16 | $59.13 | $57.63 | $58.18 | $58.18 | 742,033 |
| 2024-12-16 | $57.46 | $59.67 | $56.47 | $59.14 | $59.14 | 762,158 |
| 2024-12-13 | $58.24 | $58.48 | $57.07 | $57.41 | $57.41 | 1,238,606 |
| 2024-12-12 | $58.14 | $59.06 | $57.79 | $58.10 | $58.10 | 467,011 |
| 2024-12-11 | $58.95 | $60.16 | $57.96 | $59.06 | $59.06 | 980,903 |
| 2024-12-10 | $58.95 | $58.95 | $57.50 | $57.99 | $57.99 | 886,029 |
| 2024-12-09 | $58.79 | $60.10 | $58.22 | $58.40 | $58.40 | 542,647 |
| 2024-12-06 | $57.91 | $59.11 | $57.55 | $58.83 | $58.83 | 641,031 |
| 2024-12-05 | $58.82 | $58.99 | $57.25 | $57.52 | $57.52 | 410,682 |
| 2024-12-04 | $60.00 | $60.00 | $58.88 | $58.98 | $58.98 | 590,891 |
| 2024-12-03 | $58.32 | $58.70 | $57.27 | $58.64 | $58.64 | 657,829 |
| 2024-12-02 | $58.04 | $59.62 | $57.98 | $58.87 | $58.87 | 922,143 |
| 2024-11-29 | $57.57 | $58.25 | $57.33 | $57.81 | $57.81 | 574,107 |
| 2024-11-27 | $57.49 | $57.70 | $55.69 | $57.12 | $57.12 | 728,282 |
| 2024-11-26 | $60.72 | $60.84 | $57.21 | $57.77 | $57.77 | 1,042,250 |
| 2024-11-25 | $56.47 | $57.14 | $55.72 | $56.89 | $56.89 | 1,462,059 |
| 2024-11-22 | $54.25 | $56.13 | $54.25 | $55.96 | $55.96 | 800,882 |
| 2024-11-21 | $53.99 | $54.89 | $53.08 | $54.49 | $54.49 | 630,132 |
| 2024-11-20 | $52.00 | $52.97 | $50.71 | $52.95 | $52.95 | 545,495 |
| 2024-11-19 | $52.42 | $52.82 | $51.94 | $52.29 | $52.29 | 738,272 |
| 2024-11-18 | $51.24 | $52.67 | $51.11 | $52.59 | $52.59 | 1,012,599 |
| 2024-11-15 | $53.08 | $53.17 | $51.05 | $51.31 | $51.31 | 870,176 |
| 2024-11-14 | $54.57 | $55.63 | $53.22 | $53.35 | $53.35 | 745,921 |
| 2024-11-13 | $55.00 | $55.63 | $54.07 | $54.32 | $54.32 | 571,391 |
| 2024-11-12 | $56.11 | $56.82 | $55.20 | $55.37 | $55.37 | 871,356 |
| 2024-11-11 | $55.79 | $55.92 | $54.12 | $55.89 | $55.89 | 750,464 |
| 2024-11-08 | $56.04 | $56.24 | $54.37 | $55.78 | $55.78 | 874,043 |
| 2024-11-07 | $58.09 | $58.42 | $56.43 | $56.69 | $56.69 | 1,276,689 |
| 2024-11-06 | $54.88 | $57.85 | $53.53 | $57.70 | $57.70 | 2,708,413 |
| 2024-11-05 | $48.53 | $50.28 | $48.53 | $50.26 | $50.26 | 819,034 |
| 2024-11-04 | $47.58 | $49.52 | $47.20 | $48.53 | $48.53 | 1,096,834 |
| 2024-11-01 | $47.83 | $48.30 | $47.37 | $47.95 | $47.95 | 1,347,817 |
| 2024-10-31 | $49.54 | $49.54 | $47.07 | $47.82 | $47.82 | 1,359,962 |
| 2024-10-30 | $49.92 | $51.47 | $49.63 | $49.89 | $49.89 | 2,001,648 |
| 2024-10-29 | $44.63 | $51.15 | $44.45 | $51.00 | $51.00 | 3,512,893 |
| 2024-10-28 | $43.59 | $44.87 | $43.50 | $44.80 | $44.80 | 2,012,558 |
| 2024-10-25 | $42.47 | $43.72 | $42.47 | $43.50 | $43.50 | 1,132,094 |
| 2024-10-24 | $41.88 | $42.09 | $41.40 | $42.04 | $42.04 | 951,217 |
| 2024-10-23 | $41.50 | $41.86 | $40.79 | $41.40 | $41.40 | 741,805 |
| 2024-10-22 | $41.37 | $41.66 | $40.93 | $41.59 | $41.59 | 605,381 |
| 2024-10-21 | $41.08 | $41.76 | $40.86 | $41.63 | $41.63 | 771,995 |
| 2024-10-18 | $43.33 | $43.47 | $41.10 | $41.18 | $41.18 | 1,154,428 |
| 2024-10-17 | $44.76 | $44.94 | $42.61 | $42.70 | $42.70 | 1,172,358 |
| 2024-10-16 | $43.99 | $44.00 | $42.81 | $43.26 | $43.26 | 861,865 |
| 2024-10-15 | $45.06 | $45.59 | $42.80 | $43.27 | $43.27 | 1,679,418 |
| 2024-10-14 | $44.43 | $45.31 | $44.42 | $45.06 | $45.06 | 1,232,321 |
| 2024-10-11 | $41.88 | $44.12 | $41.88 | $44.05 | $44.05 | 1,562,227 |
| 2024-10-10 | $41.13 | $42.46 | $41.05 | $42.44 | $42.44 | 873,123 |
| 2024-10-09 | $41.24 | $42.31 | $40.90 | $42.19 | $42.19 | 733,324 |
| 2024-10-08 | $40.89 | $41.53 | $40.28 | $41.17 | $41.17 | 936,684 |
| 2024-10-07 | $40.79 | $41.37 | $40.59 | $41.05 | $41.05 | 716,088 |
| 2024-10-04 | $41.59 | $41.82 | $40.65 | $41.05 | $41.05 | 871,924 |
| 2024-10-03 | $39.86 | $40.60 | $39.56 | $40.22 | $40.22 | 1,032,996 |
| 2024-10-02 | $40.08 | $40.77 | $39.71 | $40.33 | $40.33 | 853,130 |
| 2024-10-01 | $42.22 | $42.35 | $39.96 | $40.13 | $40.13 | 1,737,299 |
| 2024-09-30 | $41.53 | $42.57 | $41.47 | $42.22 | $42.22 | 2,019,089 |
| 2024-09-27 | $42.86 | $42.86 | $41.68 | $42.12 | $42.12 | 2,438,181 |
| 2024-09-26 | $40.80 | $42.90 | $39.97 | $42.47 | $42.47 | 4,079,607 |
| 2024-09-25 | $38.48 | $39.03 | $38.15 | $38.34 | $38.34 | 1,345,751 |
| 2024-09-24 | $39.17 | $39.67 | $38.58 | $38.66 | $38.66 | 1,795,409 |
| 2024-09-23 | $38.98 | $38.98 | $38.35 | $38.58 | $38.58 | 1,371,218 |
| 2024-09-20 | $38.91 | $39.26 | $38.34 | $38.58 | $38.58 | 9,582,430 |
| 2024-09-19 | $40.08 | $40.28 | $38.82 | $39.24 | $39.24 | 2,264,782 |
| 2024-09-18 | $39.00 | $39.60 | $38.01 | $38.29 | $38.29 | 1,761,139 |
| 2024-09-17 | $40.57 | $40.57 | $38.30 | $38.65 | $38.65 | 2,143,099 |
| 2024-09-16 | $40.00 | $40.41 | $39.04 | $39.78 | $39.78 | 1,989,310 |
| 2024-09-13 | $40.24 | $41.45 | $39.97 | $40.87 | $40.87 | 1,670,256 |
| 2024-09-12 | $41.01 | $41.08 | $39.14 | $39.62 | $39.62 | 1,699,262 |
| 2024-09-11 | $39.87 | $41.38 | $38.83 | $41.27 | $41.27 | 2,107,542 |
| 2024-09-10 | $38.69 | $39.61 | $38.29 | $39.57 | $39.57 | 1,925,598 |
| 2024-09-09 | $38.59 | $39.33 | $38.16 | $38.76 | $38.76 | 2,556,179 |
| 2024-09-06 | $39.94 | $40.02 | $37.43 | $37.86 | $37.86 | 3,323,455 |
| 2024-09-05 | $40.07 | $41.06 | $39.57 | $39.99 | $39.99 | 1,354,538 |
| 2024-09-04 | $40.19 | $41.54 | $40.02 | $40.66 | $40.66 | 1,604,402 |
| 2024-09-03 | $43.41 | $43.75 | $40.38 | $40.58 | $40.58 | 2,588,391 |
| 2024-08-30 | $44.97 | $45.21 | $44.12 | $44.72 | $44.72 | 2,293,757 |
| 2024-08-29 | $44.57 | $45.40 | $43.71 | $43.91 | $43.91 | 1,169,847 |
| 2024-08-28 | $44.67 | $45.17 | $43.51 | $43.93 | $43.93 | 1,013,252 |
| 2024-08-27 | $44.52 | $45.53 | $44.00 | $45.07 | $45.07 | 963,479 |
| 2024-08-26 | $46.56 | $46.77 | $44.80 | $44.87 | $44.87 | 1,188,277 |
| 2024-08-23 | $46.76 | $47.61 | $46.12 | $46.65 | $46.65 | 1,449,322 |
| 2024-08-22 | $47.85 | $47.87 | $45.15 | $45.55 | $45.55 | 1,585,716 |
| 2024-08-21 | $46.70 | $47.98 | $46.52 | $47.63 | $47.63 | 938,991 |
| 2024-08-20 | $46.48 | $47.12 | $45.61 | $46.26 | $46.26 | 1,061,180 |
| 2024-08-19 | $46.18 | $47.16 | $45.56 | $46.97 | $46.97 | 1,042,097 |
| 2024-08-16 | $46.54 | $47.07 | $46.22 | $46.32 | $46.32 | 1,138,885 |
| 2024-08-15 | $45.20 | $47.15 | $44.75 | $46.67 | $46.67 | 2,156,073 |
| 2024-08-14 | $44.76 | $44.85 | $43.00 | $43.56 | $43.56 | 1,097,586 |
| 2024-08-13 | $43.04 | $44.20 | $42.94 | $43.95 | $43.95 | 2,388,491 |
| 2024-08-12 | $43.41 | $43.57 | $42.28 | $42.83 | $42.83 | 1,729,297 |
| 2024-08-09 | $42.99 | $43.80 | $42.50 | $42.84 | $42.84 | 1,446,534 |
| 2024-08-08 | $42.36 | $43.86 | $41.14 | $43.38 | $43.38 | 2,191,189 |
| 2024-08-07 | $42.79 | $42.98 | $40.17 | $40.31 | $40.31 | 1,798,003 |
| 2024-08-06 | $41.56 | $42.78 | $40.14 | $41.30 | $41.30 | 1,789,547 |
| 2024-08-05 | $39.08 | $42.67 | $38.91 | $41.32 | $41.32 | 2,421,455 |
| 2024-08-02 | $43.01 | $44.40 | $41.16 | $42.10 | $42.10 | 3,240,149 |
| 2024-08-01 | $50.88 | $51.25 | $44.34 | $44.88 | $44.88 | 4,298,755 |
| 2024-07-31 | $50.41 | $51.68 | $49.88 | $51.44 | $51.44 | 2,792,992 |
| 2024-07-30 | $52.72 | $52.83 | $48.10 | $48.58 | $48.58 | 3,919,472 |
| 2024-07-29 | $59.65 | $60.27 | $55.67 | $55.83 | $55.83 | 2,240,143 |
| 2024-07-26 | $58.36 | $59.76 | $56.86 | $59.00 | $59.00 | 1,591,384 |
| 2024-07-25 | $59.32 | $60.24 | $56.64 | $56.80 | $56.80 | 2,172,768 |
| 2024-07-24 | $62.08 | $62.75 | $59.23 | $59.41 | $59.41 | 1,548,191 |
| 2024-07-23 | $62.27 | $63.90 | $62.23 | $63.19 | $63.19 | 1,013,903 |
| 2024-07-22 | $59.22 | $63.39 | $58.68 | $63.27 | $63.27 | 1,794,445 |
| 2024-07-19 | $60.00 | $60.00 | $57.66 | $57.97 | $57.97 | 1,601,348 |
| 2024-07-18 | $60.00 | $60.96 | $58.02 | $59.73 | $59.73 | 1,317,532 |
| 2024-07-17 | $63.79 | $64.25 | $59.42 | $59.58 | $59.58 | 2,519,263 |
| 2024-07-16 | $65.00 | $65.51 | $64.16 | $65.28 | $65.28 | 997,394 |
| 2024-07-15 | $66.76 | $66.76 | $64.64 | $64.89 | $64.89 | 1,318,931 |
| 2024-07-12 | $66.05 | $67.74 | $65.21 | $65.99 | $65.99 | 1,251,546 |
| 2024-07-11 | $67.42 | $67.48 | $64.61 | $65.22 | $65.22 | 1,419,530 |
| 2024-07-10 | $64.47 | $66.47 | $64.35 | $66.26 | $66.26 | 1,089,501 |
| 2024-07-09 | $64.50 | $65.16 | $63.56 | $63.88 | $63.88 | 1,076,524 |
| 2024-07-08 | $62.57 | $64.32 | $62.35 | $64.05 | $64.05 | 1,042,266 |
| 2024-07-05 | $60.78 | $62.64 | $60.25 | $61.95 | $61.95 | 929,113 |
| 2024-07-03 | $60.00 | $61.35 | $59.65 | $60.51 | $60.51 | 561,810 |
| 2024-07-02 | $58.00 | $59.95 | $58.00 | $59.93 | $59.93 | 994,082 |
| 2024-07-01 | $58.46 | $58.46 | $56.84 | $58.00 | $58.00 | 1,068,903 |
| 2024-06-28 | $57.38 | $59.31 | $57.16 | $58.76 | $58.76 | 2,531,930 |
| 2024-06-27 | $55.88 | $57.87 | $55.68 | $56.61 | $56.61 | 1,623,323 |
| 2024-06-26 | $54.27 | $57.46 | $54.27 | $55.88 | $55.88 | 1,554,671 |
| 2024-06-25 | $53.81 | $54.43 | $52.87 | $54.28 | $54.28 | 950,266 |
| 2024-06-24 | $54.21 | $54.72 | $53.33 | $53.42 | $53.42 | 1,077,369 |
| 2024-06-21 | $54.34 | $55.32 | $53.56 | $54.51 | $54.51 | 1,995,126 |
| 2024-06-20 | $56.44 | $56.76 | $54.24 | $54.57 | $54.57 | 1,317,899 |
| 2024-06-18 | $56.47 | $57.45 | $55.91 | $56.72 | $56.72 | 1,144,449 |
| 2024-06-17 | $56.95 | $57.09 | $55.89 | $56.52 | $56.52 | 884,396 |
| 2024-06-14 | $55.95 | $57.12 | $55.81 | $56.95 | $56.95 | 969,939 |
| 2024-06-13 | $57.40 | $58.32 | $56.52 | $56.95 | $56.95 | 815,194 |
| 2024-06-12 | $57.77 | $59.31 | $57.18 | $58.09 | $58.09 | 912,838 |
| 2024-06-11 | $55.52 | $56.60 | $54.66 | $56.10 | $56.10 | 909,047 |
| 2024-06-10 | $54.79 | $56.44 | $54.55 | $55.90 | $55.90 | 998,597 |
| 2024-06-07 | $55.95 | $56.40 | $54.84 | $55.57 | $55.57 | 1,238,130 |
| 2024-06-06 | $56.70 | $56.74 | $55.00 | $56.31 | $56.31 | 1,122,338 |
| 2024-06-05 | $54.88 | $57.37 | $54.40 | $56.97 | $56.97 | 2,132,315 |
| 2024-06-04 | $55.26 | $55.39 | $53.53 | $54.03 | $54.03 | 1,230,788 |
| 2024-06-03 | $56.46 | $56.46 | $53.92 | $55.58 | $55.58 | 953,494 |
| 2024-05-31 | $55.36 | $55.36 | $52.58 | $55.26 | $55.26 | 2,058,696 |
| 2024-05-30 | $55.04 | $55.88 | $54.61 | $55.20 | $55.20 | 1,451,847 |
| 2024-05-29 | $55.14 | $55.98 | $54.94 | $55.04 | $55.04 | 1,051,376 |
| 2024-05-28 | $55.86 | $56.75 | $54.25 | $56.39 | $56.39 | 1,363,769 |
| 2024-05-24 | $55.61 | $56.22 | $55.01 | $55.70 | $55.70 | 1,279,241 |
| 2024-05-23 | $60.35 | $60.36 | $54.92 | $55.15 | $55.15 | 2,275,756 |
| 2024-05-22 | $59.56 | $59.67 | $58.68 | $59.30 | $59.30 | 875,822 |
| 2024-05-21 | $58.17 | $59.21 | $57.92 | $58.82 | $58.82 | 613,081 |
| 2024-05-20 | $57.93 | $60.00 | $57.60 | $59.45 | $59.45 | 1,113,207 |
| 2024-05-17 | $58.62 | $58.65 | $57.25 | $57.97 | $57.97 | 740,051 |
| 2024-05-16 | $59.54 | $59.62 | $57.89 | $57.94 | $57.94 | 1,113,400 |
| 2024-05-15 | $59.00 | $59.60 | $57.80 | $59.52 | $59.52 | 1,025,478 |
| 2024-05-14 | $57.26 | $58.23 | $57.05 | $58.10 | $58.10 | 897,435 |
| 2024-05-13 | $57.31 | $57.46 | $56.39 | $56.94 | $56.94 | 831,318 |
| 2024-05-10 | $56.59 | $57.44 | $56.29 | $56.70 | $56.70 | 867,802 |
| 2024-05-09 | $55.77 | $56.64 | $55.17 | $55.92 | $55.92 | 1,038,187 |
| 2024-05-08 | $55.37 | $56.38 | $55.20 | $55.97 | $55.97 | 584,793 |
| 2024-05-07 | $56.78 | $57.57 | $56.29 | $56.34 | $56.34 | 1,098,634 |
| 2024-05-06 | $56.72 | $57.55 | $56.33 | $56.95 | $56.95 | 1,112,312 |
| 2024-05-03 | $55.90 | $56.41 | $55.30 | $56.08 | $56.08 | 1,289,791 |
| 2024-05-02 | $53.97 | $54.58 | $52.57 | $54.25 | $54.25 | 1,785,402 |
| 2024-05-01 | $54.00 | $55.41 | $52.52 | $52.75 | $52.75 | 2,426,865 |
| 2024-04-30 | $58.00 | $59.75 | $54.77 | $54.82 | $54.82 | 2,821,167 |
| 2024-04-29 | $59.23 | $60.61 | $58.70 | $60.48 | $60.48 | 1,420,251 |
| 2024-04-26 | $58.03 | $59.85 | $57.45 | $59.23 | $59.23 | 1,329,199 |
| 2024-04-25 | $56.25 | $58.39 | $55.38 | $58.12 | $58.12 | 1,376,244 |
| 2024-04-24 | $57.60 | $58.56 | $56.09 | $56.52 | $56.52 | 1,305,325 |
| 2024-04-23 | $54.88 | $56.95 | $54.55 | $56.44 | $56.44 | 1,152,287 |
| 2024-04-22 | $55.55 | $55.64 | $54.35 | $54.73 | $54.73 | 1,539,523 |
| 2024-04-19 | $55.84 | $56.34 | $53.94 | $54.68 | $54.68 | 1,600,851 |
| 2024-04-18 | $56.76 | $57.78 | $55.97 | $56.46 | $56.46 | 1,387,935 |
| 2024-04-17 | $58.82 | $58.99 | $56.91 | $57.25 | $57.25 | 1,298,645 |
| 2024-04-16 | $58.66 | $59.04 | $58.12 | $58.72 | $58.72 | 843,907 |
| 2024-04-15 | $60.42 | $60.64 | $58.48 | $59.00 | $59.00 | 1,003,648 |
| 2024-04-12 | $60.81 | $61.94 | $60.00 | $60.14 | $60.14 | 1,467,814 |
| 2024-04-11 | $60.00 | $62.37 | $59.82 | $62.33 | $62.33 | 947,762 |
| 2024-04-10 | $60.46 | $60.74 | $58.84 | $59.75 | $59.75 | 1,162,289 |
| 2024-04-09 | $60.66 | $61.75 | $60.53 | $61.49 | $61.49 | 993,836 |
| 2024-04-08 | $60.40 | $60.91 | $59.67 | $60.26 | $60.26 | 633,463 |
| 2024-04-05 | $59.11 | $60.54 | $59.08 | $60.06 | $60.06 | 994,041 |
| 2024-04-04 | $61.40 | $61.67 | $58.52 | $58.93 | $58.93 | 1,305,749 |
| 2024-04-03 | $58.51 | $60.73 | $58.40 | $60.31 | $60.31 | 1,041,686 |
| 2024-04-02 | $61.00 | $61.00 | $59.20 | $59.48 | $59.48 | 1,346,576 |
| 2024-04-01 | $61.90 | $63.31 | $61.73 | $62.23 | $62.23 | 1,234,759 |
| 2024-03-28 | $63.00 | $63.49 | $61.70 | $61.81 | $61.81 | 1,972,243 |
| 2024-03-27 | $62.49 | $63.18 | $61.20 | $63.10 | $63.10 | 1,120,007 |
| 2024-03-26 | $62.15 | $63.17 | $61.73 | $62.09 | $62.09 | 1,126,050 |
| 2024-03-25 | $62.55 | $62.86 | $61.45 | $61.66 | $61.66 | 1,498,882 |
| 2024-03-22 | $63.98 | $64.73 | $62.05 | $63.36 | $63.36 | 1,181,114 |
| 2024-03-21 | $62.88 | $65.86 | $62.50 | $64.73 | $64.73 | 2,330,706 |
| 2024-03-20 | $58.94 | $60.68 | $58.28 | $60.53 | $60.53 | 1,102,789 |
| 2024-03-19 | $59.23 | $59.99 | $57.20 | $58.84 | $58.84 | 1,503,982 |
| 2024-03-18 | $61.25 | $61.94 | $60.43 | $60.49 | $60.49 | 1,178,001 |
| 2024-03-15 | $60.15 | $61.58 | $60.15 | $60.55 | $60.55 | 2,497,911 |
| 2024-03-14 | $61.30 | $61.89 | $60.36 | $60.99 | $60.99 | 1,353,166 |
| 2024-03-13 | $62.27 | $63.31 | $60.77 | $61.51 | $61.51 | 1,519,707 |
| 2024-03-12 | $63.12 | $63.64 | $62.13 | $63.40 | $63.40 | 1,161,895 |
| 2024-03-11 | $62.33 | $62.78 | $61.02 | $62.52 | $62.52 | 1,697,212 |
| 2024-03-08 | $65.50 | $66.67 | $63.50 | $63.76 | $63.76 | 1,748,852 |
| 2024-03-07 | $64.60 | $66.25 | $64.22 | $65.40 | $65.40 | 1,176,819 |
| 2024-03-06 | $63.69 | $64.12 | $62.15 | $63.68 | $63.68 | 1,424,579 |
| 2024-03-05 | $61.60 | $62.70 | $60.68 | $61.40 | $61.40 | 1,451,524 |
| 2024-03-04 | $65.43 | $65.62 | $62.62 | $63.09 | $63.09 | 1,418,188 |
| 2024-03-01 | $60.99 | $65.68 | $60.32 | $64.49 | $64.49 | 2,898,467 |
| 2024-02-29 | $58.01 | $59.73 | $57.70 | $59.24 | $59.24 | 1,688,440 |
| 2024-02-28 | $56.85 | $57.32 | $56.34 | $56.86 | $56.86 | 1,210,640 |
| 2024-02-27 | $58.84 | $59.48 | $57.61 | $57.65 | $57.65 | 1,045,890 |
| 2024-02-26 | $56.82 | $59.23 | $56.63 | $58.62 | $58.62 | 1,478,914 |
| 2024-02-23 | $58.05 | $58.05 | $55.36 | $56.04 | $56.04 | 1,375,943 |
| 2024-02-22 | $58.11 | $58.95 | $57.74 | $57.91 | $57.91 | 1,890,981 |
| 2024-02-21 | $54.34 | $56.31 | $54.10 | $56.31 | $56.31 | 1,361,616 |
| 2024-02-20 | $55.10 | $55.81 | $54.49 | $55.06 | $55.06 | 1,292,245 |
| 2024-02-16 | $56.29 | $57.12 | $55.10 | $56.09 | $56.09 | 1,219,040 |
| 2024-02-15 | $57.38 | $57.58 | $55.59 | $56.34 | $56.34 | 1,345,224 |
| 2024-02-14 | $56.30 | $57.18 | $55.57 | $57.02 | $57.02 | 1,403,210 |
| 2024-02-13 | $55.03 | $56.56 | $54.17 | $55.22 | $55.22 | 1,972,234 |
| 2024-02-12 | $58.80 | $59.74 | $57.66 | $58.04 | $58.04 | 1,771,905 |
| 2024-02-09 | $56.89 | $59.14 | $56.80 | $58.70 | $58.70 | 2,570,310 |
| 2024-02-08 | $53.81 | $57.36 | $53.81 | $56.25 | $56.25 | 2,971,511 |
| 2024-02-07 | $55.60 | $56.21 | $53.11 | $53.62 | $53.62 | 4,257,460 |
| 2024-02-06 | $62.55 | $62.55 | $54.82 | $55.26 | $55.26 | 8,021,892 |
| 2024-02-05 | $69.15 | $69.89 | $67.97 | $68.37 | $68.37 | 2,505,418 |
| 2024-02-02 | $67.90 | $69.07 | $67.33 | $68.85 | $68.85 | 1,138,249 |
| 2024-02-01 | $68.87 | $69.30 | $67.66 | $68.15 | $68.15 | 1,215,287 |
| 2024-01-31 | $69.74 | $70.87 | $68.24 | $68.53 | $68.53 | 1,254,659 |
| 2024-01-30 | $73.01 | $73.62 | $70.86 | $71.43 | $71.43 | 763,494 |
| 2024-01-29 | $71.69 | $73.09 | $70.78 | $73.03 | $73.03 | 1,283,700 |
| 2024-01-26 | $72.25 | $73.19 | $70.45 | $71.28 | $71.28 | 1,704,627 |
| 2024-01-25 | $75.26 | $75.90 | $73.05 | $73.24 | $73.24 | 1,525,742 |
| 2024-01-24 | $74.96 | $75.98 | $72.81 | $73.37 | $73.37 | 1,393,010 |
| 2024-01-23 | $74.04 | $75.00 | $73.07 | $73.65 | $73.65 | 1,001,559 |
| 2024-01-22 | $74.63 | $76.38 | $72.00 | $73.99 | $73.99 | 1,547,135 |
| 2024-01-19 | $70.36 | $73.38 | $69.83 | $73.22 | $73.22 | 2,313,254 |
| 2024-01-18 | $69.46 | $70.09 | $67.44 | $69.18 | $69.18 | 1,492,336 |
| 2024-01-17 | $68.10 | $68.50 | $65.79 | $67.56 | $67.56 | 1,207,510 |
| 2024-01-16 | $66.02 | $71.93 | $65.42 | $68.87 | $68.87 | 2,345,144 |
| 2024-01-12 | $66.50 | $66.60 | $65.16 | $65.97 | $65.97 | 641,472 |
| 2024-01-11 | $65.29 | $66.72 | $63.79 | $66.28 | $66.28 | 1,262,965 |
| 2024-01-10 | $67.05 | $67.22 | $64.51 | $65.21 | $65.21 | 957,638 |
| 2024-01-09 | $65.48 | $67.44 | $65.47 | $66.70 | $66.70 | 902,944 |
| 2024-01-08 | $63.89 | $66.91 | $63.89 | $66.59 | $66.59 | 1,838,460 |
| 2024-01-05 | $62.64 | $63.82 | $62.12 | $63.40 | $63.40 | 1,089,395 |
| 2024-01-04 | $63.00 | $64.12 | $62.25 | $62.74 | $62.74 | 1,308,327 |
| 2024-01-03 | $63.99 | $65.95 | $63.31 | $63.91 | $63.91 | 1,342,182 |
| 2024-01-02 | $67.02 | $67.31 | $64.25 | $65.25 | $65.25 | 1,538,292 |
| 2023-12-29 | $68.66 | $69.26 | $67.74 | $68.25 | $68.25 | 1,206,433 |
| 2023-12-28 | $68.50 | $69.16 | $67.55 | $68.60 | $68.60 | 1,098,254 |
| 2023-12-27 | $70.41 | $70.41 | $68.07 | $68.49 | $68.49 | 1,465,851 |
| 2023-12-26 | $70.21 | $71.29 | $69.58 | $69.89 | $69.89 | 840,834 |
| 2023-12-22 | $69.83 | $70.88 | $69.30 | $69.65 | $69.65 | 1,004,175 |
| 2023-12-21 | $67.43 | $70.27 | $67.22 | $69.35 | $69.35 | 1,872,602 |
| 2023-12-20 | $66.58 | $68.32 | $64.85 | $64.92 | $64.92 | 1,594,549 |
| 2023-12-19 | $69.02 | $69.78 | $66.75 | $67.22 | $67.22 | 1,575,349 |
| 2023-12-18 | $69.48 | $69.90 | $68.31 | $68.62 | $68.62 | 1,166,076 |
| 2023-12-15 | $70.74 | $70.74 | $68.43 | $69.47 | $69.47 | 21,388,991 |
| 2023-12-14 | $69.71 | $71.90 | $68.92 | $69.99 | $69.99 | 1,813,688 |
| 2023-12-13 | $67.47 | $68.78 | $65.87 | $68.70 | $68.70 | 1,511,571 |
| 2023-12-12 | $67.90 | $68.67 | $67.18 | $67.38 | $67.38 | 1,067,160 |
| 2023-12-11 | $65.99 | $68.44 | $65.32 | $68.26 | $68.26 | 1,354,189 |
| 2023-12-08 | $64.03 | $66.37 | $64.03 | $65.52 | $65.52 | 991,265 |
| 2023-12-07 | $64.64 | $64.94 | $63.28 | $64.67 | $64.67 | 1,294,140 |
| 2023-12-06 | $65.56 | $66.71 | $64.02 | $64.10 | $64.10 | 1,340,649 |
| 2023-12-05 | $64.50 | $65.17 | $63.55 | $64.56 | $64.56 | 1,135,755 |
| 2023-12-04 | $67.13 | $67.22 | $63.39 | $64.85 | $64.85 | 3,220,800 |
| 2023-12-01 | $67.46 | $69.36 | $67.04 | $68.93 | $68.93 | 942,099 |
| 2023-11-30 | $69.59 | $69.62 | $66.21 | $67.67 | $67.67 | 1,553,024 |
| 2023-11-29 | $68.94 | $70.72 | $68.35 | $69.05 | $69.05 | 1,349,627 |
| 2023-11-28 | $67.25 | $68.55 | $66.15 | $67.71 | $67.71 | 1,221,294 |
| 2023-11-27 | $67.16 | $68.83 | $66.62 | $67.80 | $67.80 | 1,003,858 |
| 2023-11-24 | $67.51 | $68.13 | $67.30 | $67.48 | $67.48 | 260,092 |
| 2023-11-22 | $67.82 | $69.24 | $67.33 | $67.51 | $67.51 | 658,855 |
| 2023-11-21 | $69.00 | $69.08 | $65.94 | $66.93 | $66.93 | 1,412,812 |
| 2023-11-20 | $65.86 | $69.78 | $65.86 | $69.62 | $69.62 | 1,528,490 |
| 2023-11-17 | $65.63 | $66.79 | $65.36 | $66.22 | $66.22 | 834,902 |
| 2023-11-16 | $66.00 | $66.65 | $65.07 | $65.38 | $65.38 | 1,100,051 |
| 2023-11-15 | $67.61 | $67.91 | $66.04 | $66.52 | $66.52 | 1,104,674 |
| 2023-11-14 | $64.90 | $67.33 | $64.40 | $67.25 | $67.25 | 1,409,601 |
| 2023-11-13 | $62.27 | $62.94 | $61.05 | $62.61 | $62.61 | 908,126 |
| 2023-11-10 | $60.00 | $63.14 | $59.61 | $62.69 | $62.69 | 1,281,900 |
| 2023-11-09 | $60.53 | $61.44 | $59.05 | $59.32 | $59.32 | 1,623,083 |
| 2023-11-08 | $58.17 | $61.01 | $57.67 | $60.57 | $60.57 | 1,492,326 |
| 2023-11-07 | $57.56 | $58.78 | $57.45 | $58.10 | $58.10 | 854,377 |
| 2023-11-06 | $58.10 | $58.46 | $57.00 | $57.86 | $57.86 | 875,817 |
| 2023-11-03 | $54.99 | $58.50 | $54.87 | $58.07 | $58.07 | 2,017,056 |
| 2023-11-02 | $54.59 | $55.23 | $53.21 | $54.54 | $54.54 | 1,290,686 |
| 2023-11-01 | $54.39 | $55.11 | $52.62 | $54.19 | $54.19 | 1,452,132 |
| 2023-10-31 | $50.00 | $55.34 | $49.25 | $54.33 | $54.33 | 2,717,450 |
| 2023-10-30 | $50.86 | $51.08 | $48.78 | $49.62 | $49.62 | 1,780,407 |
| 2023-10-27 | $49.17 | $51.67 | $49.09 | $51.61 | $51.61 | 1,655,183 |
| 2023-10-26 | $52.08 | $52.08 | $48.13 | $48.23 | $48.23 | 2,597,014 |
| 2023-10-25 | $54.79 | $55.81 | $52.21 | $52.29 | $52.29 | 1,499,148 |
| 2023-10-24 | $55.48 | $55.93 | $54.55 | $55.63 | $55.63 | 688,822 |
| 2023-10-23 | $54.58 | $56.00 | $53.82 | $54.90 | $54.90 | 746,427 |
| 2023-10-20 | $55.50 | $56.04 | $54.53 | $54.77 | $54.77 | 1,012,053 |
| 2023-10-19 | $58.90 | $59.66 | $54.89 | $55.34 | $55.34 | 1,264,075 |
| 2023-10-18 | $58.76 | $59.23 | $57.85 | $58.26 | $58.26 | 677,399 |
| 2023-10-17 | $57.86 | $59.97 | $56.54 | $58.97 | $58.97 | 1,031,470 |
| 2023-10-16 | $57.57 | $58.97 | $57.26 | $58.89 | $58.89 | 858,112 |
| 2023-10-13 | $60.25 | $60.40 | $57.13 | $57.23 | $57.23 | 1,122,011 |
| 2023-10-12 | $60.94 | $61.93 | $59.62 | $60.29 | $60.29 | 1,189,104 |
| 2023-10-11 | $60.88 | $61.78 | $60.35 | $60.87 | $60.87 | 986,348 |
| 2023-10-10 | $59.79 | $61.62 | $59.62 | $60.85 | $60.85 | 1,329,180 |
| 2023-10-09 | $58.58 | $59.67 | $58.15 | $59.32 | $59.32 | 743,996 |
| 2023-10-06 | $56.63 | $59.61 | $56.12 | $59.36 | $59.36 | 1,234,457 |
| 2023-10-05 | $56.89 | $57.61 | $56.50 | $57.22 | $57.22 | 1,040,839 |
| 2023-10-04 | $55.19 | $57.43 | $54.85 | $57.10 | $57.10 | 994,453 |
| 2023-10-03 | $55.59 | $56.49 | $54.20 | $54.73 | $54.73 | 1,026,982 |
| 2023-10-02 | $55.95 | $58.05 | $55.39 | $56.17 | $56.17 | 1,211,484 |
| 2023-09-29 | $56.37 | $56.84 | $55.50 | $55.79 | $55.79 | 1,322,894 |
| 2023-09-28 | $54.44 | $56.60 | $54.05 | $55.74 | $55.74 | 1,105,789 |
| 2023-09-27 | $53.24 | $55.08 | $53.12 | $54.46 | $54.46 | 998,285 |
| 2023-09-26 | $53.15 | $53.48 | $52.11 | $52.59 | $52.59 | 995,337 |
| 2023-09-25 | $53.53 | $54.80 | $53.40 | $53.86 | $53.86 | 915,795 |
| 2023-09-22 | $53.78 | $54.21 | $53.29 | $53.66 | $53.66 | 776,479 |
| 2023-09-21 | $53.71 | $54.78 | $52.96 | $53.01 | $53.01 | 1,292,926 |
| 2023-09-20 | $56.14 | $56.60 | $54.45 | $54.47 | $54.47 | 1,013,818 |
| 2023-09-19 | $56.73 | $56.73 | $55.22 | $55.84 | $55.84 | 1,118,517 |
| 2023-09-18 | $54.95 | $57.15 | $54.85 | $56.82 | $56.82 | 1,760,104 |
| 2023-09-15 | $59.20 | $59.98 | $54.34 | $55.55 | $55.55 | 7,867,157 |
| 2023-09-14 | $59.01 | $60.14 | $58.41 | $59.29 | $59.29 | 1,753,468 |
| 2023-09-13 | $56.89 | $58.92 | $56.69 | $58.69 | $58.69 | 1,733,470 |
| 2023-09-12 | $56.22 | $57.50 | $56.22 | $56.85 | $56.85 | 1,093,994 |
| 2023-09-11 | $56.00 | $57.02 | $55.56 | $56.60 | $56.60 | 1,288,485 |
| 2023-09-08 | $56.02 | $56.53 | $54.83 | $55.25 | $55.25 | 607,714 |
| 2023-09-07 | $55.73 | $56.14 | $54.15 | $56.02 | $56.02 | 819,637 |
| 2023-09-06 | $57.05 | $57.86 | $56.54 | $57.03 | $57.03 | 509,355 |
| 2023-09-05 | $56.60 | $57.68 | $56.31 | $57.20 | $57.20 | 906,946 |
| 2023-09-01 | $57.07 | $57.66 | $56.45 | $57.26 | $57.26 | 658,491 |
| 2023-08-31 | $56.05 | $57.37 | $56.05 | $56.47 | $56.47 | 1,173,613 |
| 2023-08-30 | $55.13 | $57.11 | $54.81 | $56.42 | $56.42 | 987,178 |
| 2023-08-29 | $53.71 | $55.55 | $53.42 | $55.37 | $55.37 | 824,855 |
| 2023-08-28 | $53.91 | $54.44 | $53.43 | $54.16 | $54.16 | 494,417 |
| 2023-08-25 | $52.84 | $53.77 | $52.02 | $53.28 | $53.28 | 672,138 |
| 2023-08-24 | $56.79 | $56.98 | $52.89 | $52.96 | $52.96 | 1,372,921 |
| 2023-08-23 | $53.33 | $55.93 | $53.27 | $55.73 | $55.73 | 853,997 |
| 2023-08-22 | $54.15 | $54.30 | $53.27 | $53.57 | $53.57 | 764,829 |
| 2023-08-21 | $52.09 | $53.71 | $52.00 | $53.56 | $53.56 | 753,345 |
| 2023-08-18 | $50.51 | $52.06 | $50.42 | $51.76 | $51.76 | 783,572 |
| 2023-08-17 | $52.90 | $52.90 | $50.92 | $51.06 | $51.06 | 1,139,752 |
| 2023-08-16 | $53.50 | $53.99 | $52.72 | $52.85 | $52.85 | 817,709 |
| 2023-08-15 | $54.61 | $55.32 | $53.54 | $53.72 | $53.72 | 1,321,978 |
| 2023-08-14 | $52.20 | $55.03 | $52.01 | $54.69 | $54.69 | 1,542,890 |
| 2023-08-11 | $49.30 | $53.25 | $49.08 | $52.30 | $52.30 | 2,097,164 |
| 2023-08-10 | $50.86 | $50.86 | $48.82 | $49.28 | $49.28 | 921,531 |
| 2023-08-09 | $51.20 | $51.22 | $49.57 | $50.17 | $50.17 | 1,499,773 |
| 2023-08-08 | $52.76 | $53.06 | $51.24 | $51.44 | $51.44 | 940,910 |
| 2023-08-07 | $54.00 | $54.48 | $53.01 | $53.71 | $53.71 | 1,283,976 |
| 2023-08-04 | $53.30 | $55.22 | $53.18 | $53.77 | $53.77 | 1,658,982 |
| 2023-08-03 | $53.41 | $53.82 | $52.28 | $53.62 | $53.62 | 1,621,441 |
| 2023-08-02 | $53.82 | $54.37 | $52.27 | $53.96 | $53.96 | 2,221,863 |
| 2023-08-01 | $52.55 | $55.76 | $48.51 | $54.87 | $54.87 | 9,346,560 |
| 2023-07-31 | $63.00 | $63.49 | $62.04 | $62.61 | $62.61 | 1,804,933 |
| 2023-07-28 | $61.95 | $62.94 | $61.50 | $62.56 | $62.56 | 1,067,342 |
| 2023-07-27 | $60.81 | $61.83 | $60.37 | $60.97 | $60.97 | 1,209,508 |
| 2023-07-26 | $59.84 | $60.23 | $58.42 | $59.25 | $59.25 | 599,776 |
| 2023-07-25 | $60.07 | $61.36 | $60.07 | $60.56 | $60.56 | 868,022 |
| 2023-07-24 | $60.32 | $60.50 | $59.36 | $59.79 | $59.79 | 849,890 |
| 2023-07-21 | $60.28 | $61.38 | $60.00 | $60.53 | $60.53 | 1,518,527 |
| 2023-07-20 | $59.42 | $59.78 | $57.16 | $58.69 | $58.69 | 1,689,310 |
| 2023-07-19 | $63.15 | $63.47 | $60.02 | $60.25 | $60.25 | 1,588,741 |
| 2023-07-18 | $63.66 | $63.66 | $61.78 | $63.00 | $63.00 | 840,366 |
| 2023-07-17 | $61.67 | $63.79 | $61.32 | $63.73 | $63.73 | 985,471 |
| 2023-07-14 | $65.32 | $66.22 | $61.49 | $61.82 | $61.82 | 1,796,014 |
| 2023-07-13 | $61.76 | $65.09 | $61.76 | $64.89 | $64.89 | 2,017,330 |
| 2023-07-12 | $62.04 | $62.12 | $61.01 | $61.40 | $61.40 | 913,689 |
| 2023-07-11 | $62.00 | $62.51 | $59.76 | $61.14 | $61.14 | 1,100,968 |
| 2023-07-10 | $60.25 | $61.95 | $59.82 | $61.56 | $61.56 | 915,103 |
| 2023-07-07 | $61.07 | $61.73 | $60.23 | $60.30 | $60.30 | 954,428 |
| 2023-07-06 | $61.81 | $62.22 | $60.36 | $60.60 | $60.60 | 929,312 |
| 2023-07-05 | $63.82 | $64.50 | $62.58 | $62.60 | $62.60 | 1,164,104 |
| 2023-07-03 | $64.70 | $65.24 | $63.25 | $63.92 | $63.92 | 717,783 |
| 2023-06-30 | $64.10 | $65.24 | $63.52 | $64.17 | $64.17 | 1,888,127 |
| 2023-06-29 | $61.29 | $64.49 | $61.29 | $63.10 | $63.10 | 2,959,068 |
| 2023-06-28 | $59.03 | $60.59 | $58.59 | $59.83 | $59.83 | 1,554,886 |
| 2023-06-27 | $57.75 | $60.00 | $57.07 | $59.70 | $59.70 | 1,495,502 |
| 2023-06-26 | $59.36 | $60.01 | $57.40 | $57.64 | $57.64 | 1,281,133 |
| 2023-06-23 | $59.72 | $59.91 | $58.90 | $59.27 | $59.27 | 2,236,278 |
| 2023-06-22 | $58.91 | $61.08 | $58.20 | $61.00 | $61.00 | 1,852,728 |
| 2023-06-21 | $59.63 | $60.41 | $59.00 | $59.06 | $59.06 | 1,541,746 |
| 2023-06-20 | $60.00 | $60.84 | $59.57 | $59.84 | $59.84 | 1,051,825 |
| 2023-06-16 | $61.34 | $61.43 | $59.77 | $60.38 | $60.38 | 2,666,312 |
| 2023-06-15 | $60.69 | $61.46 | $59.41 | $60.59 | $60.59 | 1,850,834 |
| 2023-06-14 | $62.66 | $63.25 | $60.84 | $62.37 | $62.37 | 1,566,938 |
| 2023-06-13 | $64.28 | $64.50 | $62.67 | $63.34 | $63.34 | 1,211,360 |
| 2023-06-12 | $64.42 | $64.87 | $63.18 | $63.40 | $63.40 | 1,199,774 |
| 2023-06-09 | $65.10 | $66.45 | $63.55 | $63.67 | $63.67 | 1,435,481 |
| 2023-06-08 | $63.94 | $65.15 | $63.81 | $64.45 | $64.45 | 1,072,525 |
| 2023-06-07 | $63.70 | $65.53 | $63.20 | $64.03 | $64.03 | 1,291,355 |
| 2023-06-06 | $63.16 | $64.16 | $62.53 | $63.12 | $63.12 | 1,318,514 |
| 2023-06-05 | $63.10 | $63.41 | $61.36 | $63.22 | $63.22 | 1,784,197 |
| 2023-06-02 | $66.40 | $66.79 | $62.90 | $63.86 | $63.86 | 2,196,724 |
| 2023-06-01 | $64.41 | $66.84 | $64.41 | $66.07 | $66.07 | 1,541,253 |
| 2023-05-31 | $64.10 | $65.51 | $63.02 | $63.96 | $63.96 | 2,472,688 |
| 2023-05-30 | $67.92 | $68.54 | $65.34 | $65.54 | $65.54 | 1,697,982 |
| 2023-05-26 | $64.00 | $66.97 | $62.88 | $66.52 | $66.52 | 2,441,826 |
| 2023-05-25 | $61.42 | $64.34 | $60.80 | $63.24 | $63.24 | 3,798,027 |
| 2023-05-24 | $56.74 | $57.82 | $56.10 | $57.33 | $57.33 | 1,442,205 |
| 2023-05-23 | $58.43 | $59.34 | $57.74 | $57.91 | $57.91 | 1,191,412 |
| 2023-05-22 | $59.05 | $59.61 | $58.27 | $58.70 | $58.70 | 1,069,089 |
| 2023-05-19 | $59.27 | $59.95 | $57.75 | $59.47 | $59.47 | 1,947,360 |
| 2023-05-18 | $55.71 | $59.18 | $54.88 | $58.71 | $58.71 | 3,786,129 |
| 2023-05-17 | $52.75 | $54.23 | $51.53 | $53.55 | $53.55 | 2,027,211 |
| 2023-05-16 | $50.47 | $53.02 | $50.41 | $52.59 | $52.59 | 1,671,313 |
| 2023-05-15 | $49.60 | $51.04 | $49.19 | $50.80 | $50.80 | 854,480 |
| 2023-05-12 | $49.65 | $50.60 | $48.97 | $49.60 | $49.60 | 859,546 |
| 2023-05-11 | $49.09 | $49.62 | $48.22 | $49.29 | $49.29 | 967,376 |
| 2023-05-10 | $48.18 | $49.51 | $47.93 | $49.26 | $49.26 | 973,397 |
| 2023-05-09 | $48.03 | $48.03 | $46.89 | $47.48 | $47.48 | 768,939 |
| 2023-05-08 | $48.36 | $48.91 | $47.45 | $48.49 | $48.49 | 580,100 |
| 2023-05-05 | $46.96 | $48.54 | $46.96 | $48.33 | $48.33 | 889,081 |
| 2023-05-04 | $47.01 | $47.34 | $45.77 | $46.73 | $46.73 | 984,476 |
| 2023-05-03 | $48.06 | $48.45 | $46.36 | $47.15 | $47.15 | 1,418,452 |
| 2023-05-02 | $44.78 | $49.78 | $44.51 | $48.51 | $48.51 | 3,362,602 |
| 2023-05-01 | $44.72 | $45.50 | $44.45 | $45.28 | $45.28 | 1,315,357 |
| 2023-04-28 | $44.51 | $44.84 | $43.99 | $44.34 | $44.34 | 1,432,706 |
| 2023-04-27 | $45.90 | $45.90 | $43.58 | $44.89 | $44.89 | 1,260,333 |
| 2023-04-26 | $45.05 | $47.07 | $45.05 | $45.95 | $45.95 | 1,254,392 |
| 2023-04-25 | $48.14 | $48.14 | $44.50 | $45.29 | $45.29 | 2,079,349 |
| 2023-04-24 | $49.43 | $49.85 | $48.41 | $48.62 | $48.62 | 645,097 |
| 2023-04-21 | $49.33 | $49.61 | $48.39 | $49.30 | $49.30 | 841,297 |
| 2023-04-20 | $48.66 | $51.06 | $48.59 | $49.36 | $49.36 | 1,645,628 |
| 2023-04-19 | $49.22 | $49.46 | $48.67 | $49.12 | $49.12 | 824,131 |
| 2023-04-18 | $49.92 | $50.78 | $49.40 | $49.53 | $49.53 | 713,170 |
| 2023-04-17 | $49.70 | $50.20 | $49.07 | $49.42 | $49.42 | 764,213 |
| 2023-04-14 | $50.58 | $51.06 | $49.43 | $50.06 | $50.06 | 799,285 |
| 2023-04-13 | $50.00 | $51.14 | $49.67 | $50.69 | $50.69 | 990,307 |
| 2023-04-12 | $50.13 | $50.61 | $49.08 | $49.61 | $49.61 | 873,279 |
| 2023-04-11 | $50.40 | $50.99 | $49.74 | $49.97 | $49.97 | 983,903 |
| 2023-04-10 | $48.20 | $50.50 | $48.00 | $49.96 | $49.96 | 1,550,346 |
| 2023-04-06 | $48.63 | $49.24 | $48.06 | $48.59 | $48.59 | 512,492 |
| 2023-04-05 | $48.82 | $49.41 | $48.28 | $49.12 | $49.12 | 960,106 |
| 2023-04-04 | $50.74 | $50.89 | $48.48 | $48.80 | $48.80 | 1,343,030 |
| 2023-04-03 | $51.19 | $51.88 | $49.60 | $50.63 | $50.63 | 1,189,278 |
| 2023-03-31 | $50.58 | $51.31 | $50.13 | $51.26 | $51.26 | 1,470,882 |
| 2023-03-30 | $47.79 | $50.81 | $47.69 | $50.53 | $50.53 | 2,821,167 |
| 2023-03-29 | $44.13 | $47.89 | $44.13 | $47.70 | $47.70 | 2,614,165 |
| 2023-03-28 | $45.12 | $45.31 | $43.19 | $43.49 | $43.49 | 1,421,686 |
| 2023-03-27 | $44.56 | $45.63 | $44.35 | $45.53 | $45.53 | 953,857 |
| 2023-03-24 | $45.02 | $45.24 | $43.85 | $44.34 | $44.34 | 1,069,290 |
| 2023-03-23 | $45.54 | $46.29 | $44.66 | $45.60 | $45.60 | 810,554 |
| 2023-03-22 | $45.52 | $46.15 | $44.77 | $44.78 | $44.78 | 1,213,668 |
| 2023-03-21 | $45.32 | $45.76 | $44.75 | $45.52 | $45.52 | 841,096 |
| 2023-03-20 | $44.31 | $44.89 | $43.94 | $44.74 | $44.74 | 719,615 |
| 2023-03-17 | $44.88 | $45.22 | $43.71 | $44.08 | $44.08 | 2,660,756 |
| 2023-03-16 | $41.69 | $45.02 | $41.61 | $44.90 | $44.90 | 991,920 |
| 2023-03-15 | $42.46 | $42.86 | $41.24 | $42.06 | $42.06 | 954,559 |
| 2023-03-14 | $41.98 | $43.56 | $41.43 | $43.08 | $43.08 | 1,397,103 |
| 2023-03-13 | $40.52 | $41.90 | $40.48 | $41.24 | $41.24 | 879,916 |
| 2023-03-10 | $42.70 | $42.98 | $41.14 | $41.30 | $41.30 | 1,115,462 |
| 2023-03-09 | $43.73 | $44.30 | $42.73 | $42.75 | $42.75 | 574,468 |
| 2023-03-08 | $43.40 | $43.77 | $43.09 | $43.64 | $43.64 | 680,989 |
| 2023-03-07 | $44.57 | $44.78 | $42.64 | $43.16 | $43.16 | 851,145 |
| 2023-03-06 | $44.66 | $45.45 | $44.47 | $44.72 | $44.72 | 1,134,017 |
| 2023-03-03 | $44.39 | $44.74 | $43.74 | $44.69 | $44.69 | 756,966 |
| 2023-03-02 | $44.54 | $44.68 | $43.45 | $44.49 | $44.49 | 958,755 |
| 2023-03-01 | $44.75 | $45.51 | $44.57 | $45.03 | $45.03 | 824,332 |
| 2023-02-28 | $43.87 | $44.99 | $43.74 | $44.23 | $44.23 | 1,201,826 |
| 2023-02-27 | $44.13 | $44.56 | $43.97 | $44.01 | $44.01 | 580,653 |
| 2023-02-24 | $43.10 | $43.87 | $42.81 | $43.66 | $43.66 | 422,173 |
| 2023-02-23 | $44.30 | $44.39 | $43.17 | $43.65 | $43.65 | 567,891 |
| 2023-02-22 | $43.20 | $43.54 | $42.75 | $43.08 | $43.08 | 823,046 |
| 2023-02-21 | $43.98 | $44.20 | $43.19 | $43.20 | $43.20 | 573,864 |
| 2023-02-17 | $45.06 | $45.25 | $44.00 | $44.21 | $44.21 | 564,002 |
| 2023-02-16 | $45.03 | $45.51 | $44.80 | $45.02 | $45.02 | 503,955 |
| 2023-02-15 | $45.12 | $45.75 | $44.63 | $45.56 | $45.56 | 855,987 |
| 2023-02-14 | $45.12 | $46.16 | $44.81 | $45.51 | $45.51 | 1,154,778 |
| 2023-02-13 | $45.57 | $45.70 | $44.87 | $45.50 | $45.50 | 779,676 |
| 2023-02-10 | $44.95 | $45.63 | $44.70 | $45.30 | $45.30 | 1,297,521 |
| 2023-02-09 | $44.40 | $46.02 | $44.27 | $45.82 | $45.82 | 2,153,651 |
| 2023-02-08 | $42.48 | $44.57 | $42.40 | $43.71 | $43.71 | 1,578,996 |
| 2023-02-07 | $40.80 | $42.62 | $39.60 | $42.49 | $42.49 | 2,287,609 |
| 2023-02-06 | $43.12 | $44.10 | $42.72 | $43.12 | $43.12 | 1,542,376 |
| 2023-02-03 | $44.06 | $45.10 | $43.54 | $43.62 | $43.62 | 1,938,380 |
| 2023-02-02 | $43.24 | $44.39 | $43.15 | $44.34 | $44.34 | 1,296,035 |
| 2023-02-01 | $40.68 | $43.75 | $40.67 | $43.41 | $43.41 | 1,495,168 |
| 2023-01-31 | $41.00 | $41.04 | $39.93 | $40.47 | $40.47 | 1,631,164 |
| 2023-01-30 | $41.83 | $41.92 | $40.84 | $41.19 | $41.19 | 897,727 |
| 2023-01-27 | $42.97 | $43.16 | $42.26 | $42.28 | $42.28 | 716,699 |
| 2023-01-26 | $43.44 | $44.02 | $42.99 | $43.20 | $43.20 | 796,880 |
| 2023-01-25 | $42.31 | $43.18 | $41.57 | $43.15 | $43.15 | 709,595 |
| 2023-01-24 | $42.60 | $43.37 | $42.45 | $42.80 | $42.80 | 799,756 |
| 2023-01-23 | $42.13 | $42.88 | $41.92 | $42.84 | $42.84 | 1,221,188 |
| 2023-01-20 | $41.45 | $42.11 | $41.01 | $42.01 | $42.01 | 1,020,155 |
| 2023-01-19 | $41.43 | $41.93 | $40.46 | $40.88 | $40.88 | 1,416,042 |
| 2023-01-18 | $40.00 | $41.90 | $39.95 | $41.77 | $41.77 | 1,782,732 |
| 2023-01-17 | $39.11 | $39.86 | $39.11 | $39.42 | $39.42 | 638,834 |
| 2023-01-13 | $38.75 | $39.37 | $38.33 | $39.32 | $39.32 | 682,007 |
| 2023-01-12 | $38.14 | $39.59 | $37.88 | $39.04 | $39.04 | 792,141 |
| 2023-01-11 | $38.09 | $38.21 | $37.68 | $38.07 | $38.07 | 656,424 |
| 2023-01-10 | $37.48 | $38.10 | $37.23 | $37.99 | $37.99 | 624,047 |
| 2023-01-09 | $37.50 | $37.94 | $37.28 | $37.49 | $37.49 | 730,906 |
| 2023-01-06 | $35.90 | $37.04 | $35.23 | $36.78 | $36.78 | 671,294 |
| 2023-01-05 | $35.81 | $35.89 | $35.42 | $35.59 | $35.59 | 457,415 |
| 2023-01-04 | $35.34 | $36.06 | $35.17 | $35.81 | $35.81 | 638,244 |
| 2023-01-03 | $36.18 | $36.33 | $34.77 | $35.02 | $35.02 | 661,006 |
| 2022-12-30 | $35.88 | $35.99 | $35.39 | $35.82 | $35.82 | 570,033 |
| 2022-12-29 | $35.66 | $36.35 | $35.56 | $36.18 | $36.18 | 339,743 |
| 2022-12-28 | $35.83 | $36.22 | $35.31 | $35.35 | $35.35 | 329,231 |
| 2022-12-27 | $36.01 | $36.21 | $35.75 | $35.98 | $35.98 | 395,809 |
| 2022-12-23 | $36.15 | $36.25 | $35.58 | $35.99 | $35.99 | 350,790 |
| 2022-12-22 | $36.47 | $36.71 | $35.42 | $36.25 | $36.25 | 672,985 |
| 2022-12-21 | $36.71 | $37.25 | $36.56 | $37.00 | $37.00 | 564,792 |
| 2022-12-20 | $36.00 | $36.75 | $35.89 | $36.48 | $36.48 | 541,491 |
| 2022-12-19 | $37.00 | $37.10 | $36.05 | $36.28 | $36.28 | 786,036 |
| 2022-12-16 | $36.86 | $37.43 | $36.78 | $37.15 | $37.15 | 2,933,984 |
| 2022-12-15 | $37.59 | $37.77 | $36.96 | $37.29 | $37.29 | 797,685 |
| 2022-12-14 | $38.19 | $38.67 | $37.67 | $37.98 | $37.98 | 627,575 |
| 2022-12-13 | $39.00 | $39.34 | $38.14 | $38.24 | $38.24 | 748,131 |
| 2022-12-12 | $37.26 | $38.07 | $37.01 | $38.01 | $38.01 | 526,502 |
| 2022-12-09 | $37.78 | $37.96 | $37.40 | $37.40 | $37.40 | 504,474 |
| 2022-12-08 | $37.57 | $38.18 | $37.36 | $37.87 | $37.87 | 485,425 |
| 2022-12-07 | $36.91 | $37.57 | $36.45 | $37.23 | $37.23 | 673,617 |
| 2022-12-06 | $37.80 | $37.87 | $36.90 | $37.18 | $37.18 | 758,282 |
| 2022-12-05 | $38.07 | $38.34 | $37.63 | $37.88 | $37.88 | 678,811 |
| 2022-12-02 | $37.80 | $38.62 | $37.62 | $38.36 | $38.36 | 660,827 |
| 2022-12-01 | $38.59 | $39.29 | $38.21 | $38.70 | $38.70 | 675,462 |
| 2022-11-30 | $37.15 | $38.38 | $36.83 | $38.38 | $38.38 | 1,046,285 |
| 2022-11-29 | $36.94 | $37.44 | $36.87 | $37.13 | $37.13 | 630,560 |
| 2022-11-28 | $36.91 | $37.29 | $36.70 | $36.79 | $36.79 | 702,005 |
| 2022-11-25 | $37.69 | $37.69 | $37.28 | $37.30 | $37.30 | 210,266 |
| 2022-11-23 | $37.25 | $37.88 | $37.21 | $37.75 | $37.75 | 600,481 |
| 2022-11-22 | $37.00 | $37.32 | $36.53 | $37.25 | $37.25 | 840,410 |
| 2022-11-21 | $37.36 | $37.61 | $36.67 | $36.98 | $36.98 | 998,650 |
| 2022-11-18 | $38.02 | $38.09 | $37.36 | $37.61 | $37.61 | 1,184,065 |
| 2022-11-17 | $36.91 | $37.87 | $36.31 | $37.30 | $37.30 | 897,510 |
| 2022-11-16 | $37.74 | $38.50 | $37.33 | $37.39 | $37.39 | 859,807 |
| 2022-11-15 | $38.55 | $38.66 | $37.81 | $38.43 | $38.43 | 800,545 |
| 2022-11-14 | $37.18 | $38.88 | $37.00 | $37.66 | $37.66 | 1,028,864 |
| 2022-11-11 | $37.69 | $37.95 | $37.06 | $37.49 | $37.49 | 875,633 |
| 2022-11-10 | $37.39 | $37.62 | $36.77 | $37.47 | $37.47 | 1,351,479 |
| 2022-11-09 | $35.87 | $37.39 | $35.81 | $36.07 | $36.07 | 1,374,971 |
| 2022-11-08 | $37.00 | $37.25 | $35.68 | $36.29 | $36.29 | 1,270,307 |
| 2022-11-07 | $35.36 | $36.75 | $34.41 | $36.57 | $36.57 | 1,678,384 |
| 2022-11-04 | $34.83 | $35.45 | $34.19 | $35.29 | $35.29 | 1,390,389 |
| 2022-11-03 | $33.02 | $34.36 | $32.72 | $33.99 | $33.99 | 1,135,004 |
| 2022-11-02 | $32.77 | $34.81 | $32.75 | $33.41 | $33.41 | 2,239,911 |
| 2022-11-01 | $32.32 | $32.87 | $31.17 | $32.83 | $32.83 | 2,238,983 |
| 2022-10-31 | $29.88 | $30.44 | $29.39 | $30.16 | $30.16 | 1,190,621 |
| 2022-10-28 | $29.37 | $30.25 | $29.27 | $30.04 | $30.04 | 783,538 |
| 2022-10-27 | $29.25 | $29.83 | $28.71 | $29.48 | $29.48 | 808,449 |
| 2022-10-26 | $29.00 | $29.75 | $28.53 | $29.05 | $29.05 | 638,402 |
| 2022-10-25 | $29.00 | $29.77 | $28.99 | $29.23 | $29.23 | 871,404 |
| 2022-10-24 | $28.65 | $28.95 | $28.24 | $28.93 | $28.93 | 665,846 |
| 2022-10-21 | $27.68 | $28.63 | $27.53 | $28.49 | $28.49 | 647,795 |
| 2022-10-20 | $27.34 | $28.13 | $27.26 | $27.52 | $27.52 | 610,316 |
| 2022-10-19 | $27.06 | $27.45 | $26.91 | $27.21 | $27.21 | 571,159 |
| 2022-10-18 | $27.15 | $27.53 | $26.76 | $27.06 | $27.06 | 711,795 |
| 2022-10-17 | $26.41 | $26.73 | $26.14 | $26.45 | $26.45 | 590,346 |
| 2022-10-14 | $26.78 | $26.89 | $25.72 | $25.85 | $25.85 | 699,965 |
| 2022-10-13 | $25.21 | $26.81 | $24.81 | $26.59 | $26.59 | 914,687 |
| 2022-10-12 | $26.41 | $26.58 | $25.96 | $25.97 | $25.97 | 528,170 |
| 2022-10-11 | $26.31 | $26.88 | $25.79 | $26.45 | $26.45 | 770,679 |
| 2022-10-10 | $27.36 | $27.45 | $25.70 | $26.53 | $26.53 | 756,158 |
| 2022-10-07 | $27.62 | $28.00 | $27.21 | $27.36 | $27.36 | 776,991 |
| 2022-10-06 | $27.80 | $28.75 | $27.69 | $28.17 | $28.17 | 752,265 |
| 2022-10-05 | $27.14 | $27.93 | $27.10 | $27.91 | $27.91 | 600,547 |
| 2022-10-04 | $27.11 | $27.76 | $27.03 | $27.43 | $27.43 | 706,336 |
| 2022-10-03 | $25.67 | $26.82 | $25.59 | $26.65 | $26.65 | 657,769 |
| 2022-09-30 | $25.41 | $26.26 | $25.40 | $25.42 | $25.42 | 1,000,050 |
| 2022-09-29 | $25.52 | $25.85 | $25.17 | $25.77 | $25.77 | 711,461 |
| 2022-09-28 | $25.58 | $26.09 | $25.32 | $25.94 | $25.94 | 903,633 |
| 2022-09-27 | $25.41 | $25.97 | $25.18 | $25.44 | $25.44 | 858,757 |
| 2022-09-26 | $24.63 | $25.36 | $24.33 | $24.85 | $24.85 | 511,626 |
| 2022-09-23 | $24.67 | $24.72 | $23.84 | $24.63 | $24.63 | 691,066 |
| 2022-09-22 | $25.34 | $25.34 | $24.51 | $24.94 | $24.94 | 630,152 |
| 2022-09-21 | $25.61 | $26.41 | $25.38 | $25.38 | $25.38 | 561,838 |
| 2022-09-20 | $25.34 | $25.78 | $25.34 | $25.56 | $25.56 | 407,304 |
| 2022-09-19 | $24.94 | $25.81 | $24.85 | $25.55 | $25.55 | 421,044 |
| 2022-09-16 | $24.95 | $25.33 | $24.67 | $25.29 | $25.29 | 897,533 |
| 2022-09-15 | $25.12 | $25.44 | $24.70 | $25.13 | $25.13 | 756,106 |
| 2022-09-14 | $25.08 | $25.52 | $24.84 | $25.34 | $25.34 | 419,719 |
| 2022-09-13 | $25.36 | $25.90 | $24.84 | $24.87 | $24.87 | 701,975 |
| 2022-09-12 | $25.84 | $26.44 | $25.77 | $26.24 | $26.24 | 407,920 |
| 2022-09-09 | $25.34 | $25.66 | $25.34 | $25.54 | $25.54 | 352,448 |
| 2022-09-08 | $24.42 | $25.20 | $24.24 | $25.07 | $25.07 | 392,627 |
| 2022-09-07 | $24.65 | $24.76 | $24.31 | $24.68 | $24.68 | 484,723 |
| 2022-09-06 | $24.67 | $24.81 | $24.29 | $24.59 | $24.59 | 445,888 |
| 2022-09-02 | $25.00 | $25.25 | $24.43 | $24.68 | $24.68 | 374,639 |
| 2022-09-01 | $25.34 | $25.34 | $24.12 | $24.57 | $24.57 | 753,953 |
| 2022-08-31 | $25.75 | $26.00 | $25.54 | $25.79 | $25.79 | 574,382 |
| 2022-08-30 | $26.08 | $26.13 | $25.38 | $25.73 | $25.73 | 445,953 |
| 2022-08-29 | $26.04 | $26.28 | $25.66 | $25.85 | $25.85 | 433,836 |
| 2022-08-26 | $28.34 | $28.34 | $26.25 | $26.33 | $26.33 | 509,095 |
| 2022-08-25 | $27.75 | $28.55 | $27.75 | $28.39 | $28.39 | 713,375 |
| 2022-08-24 | $27.51 | $27.94 | $27.51 | $27.82 | $27.82 | 492,092 |
| 2022-08-23 | $27.51 | $28.02 | $27.44 | $27.63 | $27.63 | 568,102 |
| 2022-08-22 | $27.42 | $27.71 | $27.25 | $27.36 | $27.36 | 740,872 |
| 2022-08-19 | $28.34 | $28.37 | $27.80 | $27.86 | $27.86 | 749,150 |
| 2022-08-18 | $27.78 | $28.79 | $27.59 | $28.65 | $28.65 | 785,924 |
| 2022-08-17 | $27.66 | $27.81 | $27.24 | $27.67 | $27.67 | 623,842 |
| 2022-08-16 | $27.74 | $28.25 | $27.65 | $27.93 | $27.93 | 879,284 |
| 2022-08-15 | $27.60 | $28.04 | $27.50 | $27.91 | $27.91 | 823,942 |
| 2022-08-12 | $26.49 | $27.59 | $26.22 | $27.54 | $27.54 | 717,037 |
| 2022-08-11 | $26.08 | $26.64 | $26.05 | $26.25 | $26.25 | 351,953 |
| 2022-08-10 | $26.22 | $26.22 | $25.72 | $26.04 | $26.04 | 508,532 |
| 2022-08-09 | $26.03 | $26.20 | $25.21 | $25.54 | $25.54 | 762,287 |
| 2022-08-08 | $26.71 | $26.93 | $26.27 | $26.52 | $26.52 | 435,773 |
| 2022-08-05 | $26.86 | $27.13 | $26.41 | $26.88 | $26.88 | 513,124 |
| 2022-08-04 | $26.54 | $27.11 | $26.30 | $27.07 | $27.07 | 522,691 |
| 2022-08-03 | $26.06 | $26.72 | $26.06 | $26.54 | $26.54 | 529,312 |
| 2022-08-02 | $25.20 | $26.45 | $25.16 | $26.23 | $26.23 | 915,627 |
| 2022-08-01 | $25.10 | $25.52 | $24.84 | $25.26 | $25.26 | 576,185 |
| 2022-07-29 | $24.98 | $25.48 | $24.75 | $25.28 | $25.28 | 545,726 |
| 2022-07-28 | $24.56 | $25.25 | $24.49 | $25.06 | $25.06 | 513,481 |
| 2022-07-27 | $24.02 | $24.60 | $23.90 | $24.49 | $24.49 | 524,027 |
| 2022-07-26 | $23.62 | $23.99 | $23.62 | $23.74 | $23.74 | 298,920 |
| 2022-07-25 | $23.68 | $23.82 | $23.51 | $23.77 | $23.77 | 390,154 |
| 2022-07-22 | $24.34 | $24.42 | $23.56 | $23.79 | $23.79 | 884,970 |
| 2022-07-21 | $24.04 | $24.46 | $23.79 | $24.45 | $24.45 | 592,909 |
| 2022-07-20 | $23.00 | $23.89 | $22.80 | $23.76 | $23.76 | 705,580 |
| 2022-07-19 | $22.39 | $23.12 | $22.39 | $23.02 | $23.02 | 567,731 |
| 2022-07-18 | $22.45 | $22.45 | $21.89 | $22.00 | $22.00 | 344,479 |
| 2022-07-15 | $22.00 | $22.11 | $21.71 | $22.06 | $22.06 | 440,197 |
| 2022-07-14 | $21.28 | $21.64 | $20.89 | $21.46 | $21.46 | 446,754 |
| 2022-07-13 | $20.78 | $21.48 | $20.78 | $21.33 | $21.33 | 526,782 |
| 2022-07-12 | $21.25 | $21.46 | $21.00 | $21.10 | $21.10 | 459,279 |
| 2022-07-11 | $21.13 | $21.28 | $20.95 | $21.14 | $21.14 | 350,558 |
| 2022-07-08 | $21.30 | $21.62 | $20.50 | $21.42 | $21.42 | 623,589 |
| 2022-07-07 | $21.29 | $21.69 | $21.14 | $21.47 | $21.47 | 579,500 |
| 2022-07-06 | $21.05 | $21.48 | $20.74 | $20.86 | $20.86 | 656,962 |
| 2022-07-05 | $20.08 | $21.01 | $20.00 | $21.00 | $21.00 | 999,613 |
| 2022-07-01 | $21.10 | $21.30 | $20.16 | $20.59 | $20.59 | 714,876 |
| 2022-06-30 | $21.35 | $21.85 | $21.04 | $21.49 | $21.49 | 970,759 |
| 2022-06-29 | $21.43 | $21.62 | $21.07 | $21.60 | $21.60 | 592,361 |
| 2022-06-28 | $22.14 | $22.43 | $21.62 | $21.66 | $21.66 | 831,590 |
| 2022-06-27 | $22.05 | $22.34 | $21.65 | $22.01 | $22.01 | 542,063 |
| 2022-06-24 | $21.27 | $21.79 | $21.09 | $21.74 | $21.74 | 3,067,756 |
| 2022-06-23 | $21.44 | $21.49 | $20.76 | $21.01 | $21.01 | 505,005 |
| 2022-06-22 | $21.28 | $21.52 | $21.09 | $21.35 | $21.35 | 949,700 |
| 2022-06-21 | $21.25 | $21.76 | $21.13 | $21.58 | $21.58 | 787,914 |
| 2022-06-17 | $21.14 | $21.27 | $20.46 | $20.92 | $20.92 | 1,661,259 |
| 2022-06-16 | $21.83 | $22.11 | $20.65 | $20.75 | $20.75 | 1,041,242 |
| 2022-06-15 | $22.39 | $23.00 | $22.09 | $22.56 | $22.56 | 835,424 |
| 2022-06-14 | $22.23 | $22.31 | $21.73 | $22.08 | $22.08 | 1,290,519 |
| 2022-06-13 | $23.15 | $23.26 | $21.97 | $22.09 | $22.09 | 1,277,958 |
| 2022-06-10 | $23.81 | $24.11 | $23.46 | $23.91 | $23.91 | 906,917 |
| 2022-06-09 | $24.51 | $24.92 | $24.13 | $24.16 | $24.16 | 677,468 |
| 2022-06-08 | $25.32 | $25.32 | $24.56 | $24.77 | $24.77 | 725,756 |
| 2022-06-07 | $25.07 | $25.36 | $24.88 | $25.32 | $25.32 | 731,707 |
| 2022-06-06 | $25.67 | $25.77 | $25.09 | $25.46 | $25.46 | 692,947 |
| 2022-06-03 | $25.53 | $25.69 | $25.18 | $25.37 | $25.37 | 526,647 |
| 2022-06-02 | $25.13 | $25.86 | $25.13 | $25.77 | $25.77 | 869,761 |
| 2022-06-01 | $25.16 | $25.48 | $24.73 | $25.28 | $25.28 | 984,950 |
| 2022-05-31 | $25.11 | $25.30 | $24.66 | $25.10 | $25.10 | 493,007 |
| 2022-05-27 | $24.85 | $25.21 | $24.80 | $25.18 | $25.18 | 688,545 |
| 2022-05-26 | $23.83 | $24.74 | $23.78 | $24.58 | $24.58 | 658,041 |
| 2022-05-25 | $23.48 | $23.98 | $23.31 | $23.79 | $23.79 | 418,999 |
| 2022-05-24 | $24.13 | $24.26 | $23.46 | $23.58 | $23.58 | 654,580 |
| 2022-05-23 | $24.53 | $24.74 | $24.02 | $24.44 | $24.44 | 516,206 |
| 2022-05-20 | $24.99 | $24.99 | $23.54 | $24.53 | $24.53 | 681,009 |
| 2022-05-19 | $23.95 | $24.92 | $23.88 | $24.57 | $24.57 | 853,121 |
| 2022-05-18 | $24.84 | $25.14 | $23.89 | $24.08 | $24.08 | 975,917 |
| 2022-05-17 | $25.24 | $25.64 | $25.04 | $25.34 | $25.34 | 868,102 |
| 2022-05-16 | $24.20 | $24.66 | $24.09 | $24.54 | $24.54 | 703,420 |
| 2022-05-13 | $24.15 | $24.82 | $23.90 | $24.42 | $24.42 | 1,036,248 |
| 2022-05-12 | $23.38 | $24.02 | $23.28 | $23.73 | $23.73 | 604,760 |
| 2022-05-11 | $24.54 | $24.90 | $23.60 | $23.66 | $23.66 | 655,210 |
| 2022-05-10 | $24.92 | $25.29 | $24.18 | $24.61 | $24.61 | 846,131 |
| 2022-05-09 | $25.33 | $25.53 | $24.27 | $24.35 | $24.35 | 1,085,277 |
| 2022-05-06 | $25.49 | $26.04 | $25.06 | $25.78 | $25.78 | 983,976 |
| 2022-05-05 | $26.38 | $26.83 | $25.29 | $25.87 | $25.87 | 1,303,345 |
| 2022-05-04 | $26.51 | $27.15 | $25.43 | $26.85 | $26.85 | 1,038,287 |
| 2022-05-03 | $25.79 | $26.96 | $25.22 | $26.25 | $26.25 | 1,495,050 |
| 2022-05-02 | $24.91 | $25.55 | $24.51 | $25.51 | $25.51 | 846,149 |
| 2022-04-29 | $24.72 | $25.88 | $24.39 | $24.91 | $24.91 | 725,691 |
| 2022-04-28 | $25.11 | $25.84 | $24.71 | $25.61 | $25.61 | 588,117 |
| 2022-04-27 | $24.81 | $25.39 | $24.31 | $24.55 | $24.55 | 1,165,976 |
| 2022-04-26 | $25.57 | $25.68 | $24.96 | $25.01 | $25.01 | 579,151 |
| 2022-04-25 | $25.16 | $25.77 | $24.95 | $25.75 | $25.75 | 599,159 |
| 2022-04-22 | $25.65 | $26.18 | $25.32 | $25.39 | $25.39 | 505,900 |
| 2022-04-21 | $27.04 | $27.26 | $25.99 | $26.08 | $26.08 | 591,263 |
| 2022-04-20 | $27.10 | $27.37 | $26.61 | $26.65 | $26.65 | 447,113 |
| 2022-04-19 | $26.14 | $26.86 | $26.00 | $26.68 | $26.68 | 568,863 |
| 2022-04-18 | $25.72 | $26.57 | $25.51 | $26.22 | $26.22 | 576,528 |
| 2022-04-14 | $26.25 | $26.35 | $25.86 | $25.89 | $25.89 | 924,477 |
| 2022-04-13 | $25.45 | $26.29 | $25.42 | $26.20 | $26.20 | 1,076,032 |
| 2022-04-12 | $26.07 | $26.26 | $25.35 | $25.37 | $25.37 | 695,517 |
| 2022-04-11 | $25.85 | $26.08 | $25.45 | $25.54 | $25.54 | 1,292,554 |
| 2022-04-08 | $26.43 | $26.97 | $26.20 | $26.25 | $26.25 | 904,873 |
| 2022-04-07 | $27.34 | $27.93 | $26.83 | $27.16 | $27.16 | 775,996 |
| 2022-04-06 | $28.08 | $28.42 | $27.43 | $27.48 | $27.48 | 1,298,336 |
| 2022-04-05 | $30.84 | $31.02 | $28.58 | $28.62 | $28.62 | 2,125,959 |
| 2022-04-04 | $31.45 | $31.60 | $30.71 | $31.09 | $31.09 | 842,632 |
| 2022-04-01 | $31.95 | $32.21 | $30.54 | $31.43 | $31.43 | 1,693,044 |
| 2022-03-31 | $32.29 | $32.51 | $31.79 | $31.89 | $31.89 | 1,242,130 |
| 2022-03-30 | $33.49 | $33.71 | $31.98 | $32.30 | $32.30 | 1,310,170 |
| 2022-03-29 | $33.05 | $33.75 | $32.94 | $33.60 | $33.60 | 1,560,615 |
| 2022-03-28 | $32.13 | $32.92 | $31.93 | $32.92 | $32.92 | 1,133,130 |
| 2022-03-25 | $32.50 | $32.81 | $32.10 | $32.31 | $32.31 | 1,237,434 |
| 2022-03-24 | $31.46 | $32.49 | $31.34 | $32.43 | $32.43 | 1,367,689 |
| 2022-03-23 | $31.10 | $31.79 | $31.00 | $31.17 | $31.17 | 1,176,329 |
| 2022-03-22 | $31.21 | $31.85 | $30.94 | $31.39 | $31.39 | 1,103,822 |
| 2022-03-21 | $31.23 | $31.64 | $30.68 | $31.21 | $31.21 | 1,558,467 |
| 2022-03-18 | $29.74 | $31.55 | $29.60 | $31.23 | $31.23 | 4,528,614 |
| 2022-03-17 | $29.11 | $30.31 | $28.93 | $29.63 | $29.63 | 3,518,023 |
| 2022-03-16 | $28.22 | $29.03 | $28.17 | $29.01 | $29.01 | 1,666,603 |
| 2022-03-15 | $25.88 | $28.02 | $25.51 | $27.87 | $27.87 | 1,706,792 |
| 2022-03-14 | $27.64 | $27.88 | $25.67 | $25.78 | $25.78 | 2,064,428 |
| 2022-03-11 | $28.62 | $28.85 | $27.65 | $27.73 | $27.73 | 827,611 |
| 2022-03-10 | $28.33 | $28.51 | $27.79 | $28.28 | $28.28 | 1,117,978 |
| 2022-03-09 | $28.43 | $28.90 | $28.17 | $28.74 | $28.74 | 1,264,862 |
| 2022-03-08 | $27.19 | $28.78 | $27.18 | $27.87 | $27.87 | 1,201,247 |
| 2022-03-07 | $28.16 | $28.30 | $27.03 | $27.19 | $27.19 | 1,107,149 |
| 2022-03-04 | $28.57 | $28.84 | $27.55 | $28.09 | $28.09 | 1,313,424 |
| 2022-03-03 | $28.30 | $29.01 | $28.30 | $28.83 | $28.83 | 1,540,420 |
| 2022-03-02 | $26.76 | $28.15 | $26.76 | $28.01 | $28.01 | 1,086,542 |
| 2022-03-01 | $26.86 | $27.24 | $26.46 | $26.68 | $26.68 | 1,149,186 |
| 2022-02-28 | $26.94 | $27.37 | $26.57 | $27.00 | $27.00 | 903,136 |
| 2022-02-25 | $26.90 | $27.22 | $26.59 | $27.20 | $27.20 | 531,000 |
| 2022-02-24 | $25.08 | $26.96 | $24.96 | $26.76 | $26.76 | 884,945 |
| 2022-02-23 | $26.55 | $27.02 | $25.82 | $25.93 | $25.93 | 1,279,349 |
| 2022-02-22 | $26.40 | $26.91 | $25.93 | $26.29 | $26.29 | 701,436 |
| 2022-02-18 | $27.30 | $27.75 | $26.53 | $26.74 | $26.74 | 1,068,342 |
| 2022-02-17 | $27.87 | $27.89 | $27.25 | $27.31 | $27.31 | 3,000,744 |
| 2022-02-16 | $27.28 | $28.22 | $27.12 | $28.07 | $28.07 | 732,437 |
| 2022-02-15 | $26.78 | $27.49 | $26.46 | $27.34 | $27.34 | 813,362 |
| 2022-02-14 | $26.52 | $27.01 | $25.88 | $26.31 | $26.31 | 809,157 |
| 2022-02-11 | $27.10 | $27.33 | $26.20 | $26.41 | $26.41 | 681,486 |
| 2022-02-10 | $26.56 | $27.44 | $26.48 | $27.04 | $27.04 | 1,004,081 |
| 2022-02-09 | $26.72 | $27.24 | $26.56 | $27.14 | $27.14 | 865,750 |
| 2022-02-08 | $26.00 | $26.62 | $25.40 | $26.35 | $26.35 | 2,997,368 |
| 2022-02-07 | $25.05 | $25.60 | $24.87 | $25.16 | $25.16 | 947,231 |
| 2022-02-04 | $24.86 | $25.05 | $24.42 | $24.83 | $24.83 | 480,325 |
| 2022-02-03 | $25.33 | $25.60 | $25.02 | $25.07 | $25.07 | 737,648 |
| 2022-02-02 | $25.84 | $25.93 | $25.49 | $25.73 | $25.73 | 702,221 |
| 2022-02-01 | $25.47 | $25.65 | $25.15 | $25.56 | $25.56 | 720,214 |
| 2022-01-31 | $24.24 | $25.29 | $24.18 | $25.25 | $25.25 | 758,122 |
| 2022-01-28 | $23.62 | $24.14 | $22.83 | $24.14 | $24.14 | 1,002,866 |
| 2022-01-27 | $24.90 | $24.90 | $23.66 | $23.76 | $23.76 | 1,219,819 |
| 2022-01-26 | $24.90 | $25.36 | $24.22 | $24.53 | $24.53 | 815,121 |
| 2022-01-25 | $24.29 | $24.71 | $23.92 | $24.33 | $24.33 | 3,021,751 |
| 2022-01-24 | $24.22 | $24.93 | $23.56 | $24.91 | $24.91 | 964,661 |
| 2022-01-21 | $24.68 | $25.43 | $24.59 | $24.60 | $24.60 | 1,103,543 |
| 2022-01-20 | $25.78 | $26.16 | $25.02 | $25.03 | $25.03 | 536,963 |
| 2022-01-19 | $26.57 | $26.80 | $25.58 | $25.90 | $25.90 | 775,185 |
| 2022-01-18 | $27.61 | $27.61 | $26.36 | $26.46 | $26.46 | 654,708 |
| 2022-01-14 | $27.72 | $28.18 | $27.65 | $27.96 | $27.96 | 372,464 |
| 2022-01-13 | $28.35 | $28.80 | $27.80 | $27.86 | $27.86 | 541,248 |
| 2022-01-12 | $27.96 | $28.19 | $27.66 | $28.04 | $28.04 | 593,026 |
| 2022-01-11 | $27.34 | $27.95 | $27.03 | $27.69 | $27.69 | 593,181 |
| 2022-01-10 | $27.18 | $27.41 | $26.50 | $27.39 | $27.39 | 738,944 |
| 2022-01-07 | $28.13 | $28.28 | $27.35 | $27.54 | $27.54 | 687,824 |
| 2022-01-06 | $27.86 | $28.30 | $27.52 | $28.13 | $28.13 | 590,171 |
| 2022-01-05 | $28.88 | $29.02 | $27.62 | $27.91 | $27.91 | 717,376 |
| 2022-01-04 | $29.51 | $29.56 | $28.44 | $28.98 | $28.98 | 601,270 |
| 2022-01-03 | $29.41 | $29.80 | $29.10 | $29.32 | $29.32 | 656,349 |
| 2021-12-31 | $29.14 | $29.55 | $29.14 | $29.39 | $29.39 | 397,119 |
| 2021-12-30 | $29.56 | $29.63 | $29.01 | $29.03 | $29.03 | 336,336 |
| 2021-12-29 | $29.32 | $29.75 | $29.32 | $29.46 | $29.46 | 325,740 |
| 2021-12-28 | $29.83 | $29.89 | $29.19 | $29.25 | $29.25 | 368,237 |
| 2021-12-27 | $29.15 | $29.72 | $29.10 | $29.68 | $29.68 | 691,486 |
| 2021-12-23 | $29.10 | $29.20 | $28.87 | $28.96 | $28.96 | 463,531 |
| 2021-12-22 | $28.23 | $29.11 | $27.64 | $29.10 | $29.10 | 997,480 |
| 2021-12-21 | $27.60 | $28.33 | $27.60 | $28.31 | $28.31 | 878,415 |
| 2021-12-20 | $27.08 | $27.43 | $26.75 | $27.30 | $27.30 | 836,923 |
| 2021-12-17 | $27.37 | $28.16 | $27.30 | $27.43 | $27.43 | 2,980,563 |
| 2021-12-16 | $29.60 | $29.60 | $27.18 | $27.51 | $27.51 | 876,117 |
| 2021-12-15 | $28.61 | $28.71 | $27.55 | $28.70 | $28.70 | 821,247 |
| 2021-12-14 | $27.43 | $28.29 | $27.30 | $28.18 | $28.18 | 690,588 |
| 2021-12-13 | $28.87 | $29.00 | $28.10 | $28.11 | $28.11 | 550,841 |
| 2021-12-10 | $29.21 | $29.31 | $28.40 | $28.86 | $28.86 | 749,985 |
| 2021-12-09 | $29.10 | $29.51 | $28.83 | $28.95 | $28.95 | 1,238,625 |
| 2021-12-08 | $28.66 | $29.30 | $28.19 | $29.27 | $29.27 | 1,533,107 |
| 2021-12-07 | $27.30 | $28.68 | $27.04 | $28.64 | $28.64 | 1,479,131 |
| 2021-12-06 | $26.99 | $27.15 | $26.13 | $26.97 | $26.97 | 1,191,913 |
| 2021-12-03 | $27.62 | $27.90 | $26.45 | $27.11 | $27.11 | 1,092,292 |
| 2021-12-02 | $27.28 | $27.55 | $26.83 | $27.39 | $27.39 | 1,049,342 |
| 2021-12-01 | $27.31 | $27.78 | $27.03 | $27.24 | $27.24 | 1,244,077 |
| 2021-11-30 | $27.35 | $27.69 | $26.77 | $26.90 | $26.90 | 1,191,551 |
| 2021-11-29 | $26.93 | $27.99 | $26.74 | $27.48 | $27.48 | 1,784,722 |
| 2021-11-26 | $26.71 | $26.99 | $26.43 | $26.62 | $26.62 | 841,748 |
| 2021-11-24 | $26.83 | $27.31 | $26.66 | $27.31 | $27.31 | 544,039 |
| 2021-11-23 | $26.77 | $27.23 | $26.22 | $26.94 | $26.94 | 1,676,089 |
| 2021-11-22 | $27.41 | $27.78 | $26.83 | $26.87 | $26.87 | 1,917,338 |
| 2021-11-19 | $26.77 | $27.42 | $26.75 | $27.23 | $27.23 | 1,291,410 |
| 2021-11-18 | $26.13 | $27.19 | $25.34 | $26.91 | $26.91 | 2,670,977 |
| 2021-11-17 | $24.73 | $25.81 | $24.37 | $25.68 | $25.68 | 2,503,132 |
| 2021-11-16 | $24.10 | $24.48 | $23.96 | $24.36 | $24.36 | 838,590 |
| 2021-11-15 | $24.17 | $24.17 | $23.81 | $24.15 | $24.15 | 442,690 |
| 2021-11-12 | $24.30 | $24.40 | $23.89 | $23.99 | $23.99 | 569,112 |
| 2021-11-11 | $24.43 | $24.93 | $23.85 | $24.25 | $24.25 | 490,879 |
| 2021-11-10 | $23.75 | $24.50 | $23.75 | $24.02 | $24.02 | 1,045,970 |
| 2021-11-09 | $24.10 | $24.13 | $23.78 | $24.02 | $24.02 | 532,610 |
| 2021-11-08 | $24.14 | $24.24 | $23.82 | $23.99 | $23.99 | 533,132 |
| 2021-11-05 | $24.20 | $24.24 | $23.87 | $24.00 | $24.00 | 616,859 |
| 2021-11-04 | $24.06 | $24.16 | $23.68 | $23.99 | $23.99 | 754,861 |
| 2021-11-03 | $24.31 | $24.31 | $23.77 | $23.95 | $23.95 | 438,210 |
| 2021-11-02 | $23.09 | $24.89 | $23.00 | $24.25 | $24.25 | 1,204,173 |
| 2021-11-01 | $23.28 | $23.75 | $23.22 | $23.49 | $23.49 | 560,947 |
| 2021-10-29 | $23.06 | $23.35 | $23.05 | $23.27 | $23.27 | 356,254 |
| 2021-10-28 | $23.13 | $23.69 | $23.06 | $23.21 | $23.21 | 377,843 |
| 2021-10-27 | $22.80 | $23.23 | $22.69 | $22.93 | $22.93 | 616,883 |
| 2021-10-26 | $23.32 | $23.37 | $22.88 | $22.92 | $22.92 | 362,348 |
| 2021-10-25 | $22.76 | $23.36 | $22.66 | $23.25 | $23.25 | 398,941 |
| 2021-10-22 | $22.70 | $22.93 | $22.52 | $22.75 | $22.75 | 1,211,727 |
| 2021-10-21 | $22.34 | $22.68 | $22.18 | $22.68 | $22.68 | 336,558 |
| 2021-10-20 | $22.26 | $22.38 | $22.12 | $22.37 | $22.37 | 233,090 |
| 2021-10-19 | $22.34 | $22.35 | $22.03 | $22.30 | $22.30 | 385,823 |
| 2021-10-18 | $22.11 | $22.50 | $22.07 | $22.33 | $22.33 | 261,530 |
| 2021-10-15 | $22.62 | $22.65 | $22.18 | $22.20 | $22.20 | 676,970 |
| 2021-10-14 | $22.30 | $22.52 | $22.18 | $22.33 | $22.33 | 542,127 |
| 2021-10-13 | $21.82 | $22.15 | $21.70 | $21.80 | $21.80 | 244,278 |
| 2021-10-12 | $22.23 | $22.24 | $21.79 | $21.93 | $21.93 | 418,727 |
| 2021-10-11 | $22.25 | $22.43 | $22.08 | $22.11 | $22.11 | 346,351 |
| 2021-10-08 | $22.76 | $22.76 | $22.27 | $22.29 | $22.29 | 307,045 |
| 2021-10-07 | $22.35 | $22.89 | $22.25 | $22.66 | $22.66 | 810,284 |
| 2021-10-06 | $21.73 | $22.19 | $21.65 | $22.17 | $22.17 | 627,095 |
| 2021-10-05 | $22.19 | $22.50 | $21.96 | $22.11 | $22.11 | 552,627 |
| 2021-10-04 | $22.21 | $22.31 | $22.04 | $22.15 | $22.15 | 640,553 |
| 2021-10-01 | $22.30 | $22.42 | $22.04 | $22.33 | $22.33 | 852,867 |
| 2021-09-30 | $22.37 | $22.66 | $22.19 | $22.20 | $22.20 | 563,605 |
| 2021-09-29 | $22.50 | $22.78 | $22.20 | $22.29 | $22.29 | 837,535 |
| 2021-09-28 | $22.82 | $22.94 | $22.52 | $22.58 | $22.58 | 1,194,523 |
| 2021-09-27 | $22.87 | $23.23 | $22.65 | $23.04 | $23.04 | 643,795 |
| 2021-09-24 | $22.92 | $23.24 | $22.92 | $23.00 | $23.00 | 613,668 |
| 2021-09-23 | $23.16 | $23.39 | $22.90 | $22.98 | $22.98 | 1,195,339 |
| 2021-09-22 | $22.95 | $23.19 | $22.85 | $23.10 | $23.10 | 404,762 |
| 2021-09-21 | $23.33 | $23.33 | $22.78 | $22.79 | $22.79 | 523,956 |
| 2021-09-20 | $22.99 | $23.30 | $22.81 | $23.16 | $23.16 | 900,565 |
| 2021-09-17 | $23.48 | $23.51 | $23.05 | $23.37 | $23.37 | 3,123,241 |
| 2021-09-16 | $23.48 | $23.66 | $23.12 | $23.56 | $23.56 | 473,981 |
| 2021-09-15 | $23.71 | $23.71 | $23.33 | $23.62 | $23.62 | 580,029 |
| 2021-09-14 | $23.81 | $23.81 | $23.50 | $23.65 | $23.65 | 553,152 |
| 2021-09-13 | $23.80 | $23.80 | $23.46 | $23.71 | $23.71 | 606,307 |
| 2021-09-10 | $23.83 | $23.99 | $23.58 | $23.60 | $23.60 | 515,358 |
| 2021-09-09 | $23.70 | $23.95 | $23.42 | $23.63 | $23.63 | 532,692 |
| 2021-09-08 | $24.12 | $24.12 | $23.72 | $23.76 | $23.76 | 784,738 |
| 2021-09-07 | $24.37 | $24.41 | $24.14 | $24.20 | $24.20 | 548,626 |
| 2021-09-03 | $24.36 | $24.61 | $24.19 | $24.42 | $24.42 | 437,416 |
| 2021-09-02 | $24.24 | $24.44 | $23.99 | $24.41 | $24.41 | 574,657 |
| 2021-09-01 | $24.00 | $24.29 | $23.85 | $24.11 | $24.11 | 588,974 |
| 2021-08-31 | $24.59 | $24.59 | $23.74 | $23.80 | $23.80 | 908,636 |
| 2021-08-30 | $24.57 | $24.80 | $24.44 | $24.65 | $24.65 | 658,327 |
| 2021-08-27 | $23.57 | $24.42 | $23.57 | $24.41 | $24.41 | 1,116,284 |
| 2021-08-26 | $23.52 | $23.79 | $23.41 | $23.55 | $23.55 | 417,113 |
| 2021-08-25 | $23.83 | $24.03 | $23.55 | $23.58 | $23.58 | 775,647 |
| 2021-08-24 | $23.75 | $24.00 | $23.58 | $23.85 | $23.85 | 547,337 |
| 2021-08-23 | $23.77 | $23.89 | $23.50 | $23.80 | $23.80 | 508,792 |
| 2021-08-20 | $23.33 | $23.65 | $23.24 | $23.58 | $23.58 | 608,547 |
| 2021-08-19 | $23.02 | $23.78 | $22.87 | $23.39 | $23.39 | 589,786 |
| 2021-08-18 | $23.63 | $23.78 | $23.25 | $23.26 | $23.26 | 551,141 |
| 2021-08-17 | $23.68 | $23.94 | $23.42 | $23.64 | $23.64 | 589,033 |
| 2021-08-16 | $24.03 | $24.12 | $23.79 | $23.92 | $23.92 | 325,204 |
| 2021-08-13 | $24.05 | $24.24 | $23.91 | $24.06 | $24.06 | 278,598 |
| 2021-08-12 | $24.32 | $24.36 | $23.75 | $24.00 | $24.00 | 604,151 |
| 2021-08-11 | $24.49 | $24.49 | $24.03 | $24.39 | $24.39 | 380,606 |
| 2021-08-10 | $24.68 | $24.71 | $24.24 | $24.41 | $24.41 | 465,523 |
| 2021-08-09 | $24.90 | $24.96 | $24.65 | $24.66 | $24.66 | 450,145 |
| 2021-08-06 | $24.95 | $25.09 | $24.72 | $24.91 | $24.91 | 357,365 |
| 2021-08-05 | $25.10 | $25.19 | $24.64 | $25.01 | $25.01 | 569,882 |
| 2021-08-04 | $24.63 | $25.04 | $24.54 | $25.00 | $25.00 | 1,159,505 |
| 2021-08-03 | $23.29 | $24.64 | $23.29 | $24.49 | $24.49 | 2,701,440 |
| 2021-08-02 | $23.95 | $24.00 | $23.39 | $23.52 | $23.52 | 730,697 |
| 2021-07-30 | $23.38 | $23.72 | $23.06 | $23.66 | $23.66 | 457,319 |
| 2021-07-29 | $23.26 | $23.63 | $23.14 | $23.52 | $23.52 | 456,683 |
| 2021-07-28 | $22.84 | $23.36 | $22.82 | $23.23 | $23.23 | 378,181 |
| 2021-07-27 | $23.09 | $23.09 | $22.48 | $22.85 | $22.85 | 561,647 |
| 2021-07-26 | $23.16 | $23.40 | $22.94 | $23.17 | $23.17 | 288,549 |
| 2021-07-23 | $23.00 | $23.12 | $22.82 | $23.11 | $23.11 | 352,737 |
| 2021-07-22 | $22.90 | $23.05 | $22.75 | $22.95 | $22.95 | 411,048 |
| 2021-07-21 | $22.83 | $23.17 | $22.78 | $23.05 | $23.05 | 552,821 |
| 2021-07-20 | $22.64 | $22.99 | $22.44 | $22.73 | $22.73 | 589,975 |
| 2021-07-19 | $22.37 | $22.68 | $22.21 | $22.51 | $22.51 | 589,592 |
| 2021-07-16 | $22.90 | $23.26 | $22.59 | $22.59 | $22.59 | 467,429 |
| 2021-07-15 | $22.77 | $22.99 | $22.48 | $22.89 | $22.89 | 471,818 |
| 2021-07-14 | $23.32 | $23.55 | $22.94 | $22.99 | $22.99 | 450,096 |
| 2021-07-13 | $23.53 | $23.55 | $23.09 | $23.11 | $23.11 | 356,287 |
| 2021-07-12 | $23.37 | $23.67 | $23.25 | $23.62 | $23.62 | 508,857 |
| 2021-07-09 | $22.86 | $23.30 | $22.69 | $23.26 | $23.26 | 376,796 |
| 2021-07-08 | $22.64 | $23.00 | $22.40 | $22.79 | $22.79 | 664,313 |
| 2021-07-07 | $23.63 | $23.77 | $23.06 | $23.10 | $23.10 | 829,211 |
| 2021-07-06 | $23.61 | $23.64 | $23.24 | $23.47 | $23.47 | 344,309 |
| 2021-07-02 | $23.50 | $23.62 | $23.38 | $23.50 | $23.50 | 336,985 |
| 2021-07-01 | $23.78 | $23.81 | $23.34 | $23.40 | $23.40 | 428,230 |
| 2021-06-30 | $23.93 | $23.93 | $23.59 | $23.71 | $23.71 | 516,633 |
| 2021-06-29 | $23.48 | $23.88 | $23.38 | $23.84 | $23.84 | 1,000,263 |
| 2021-06-28 | $23.07 | $23.52 | $23.03 | $23.43 | $23.43 | 554,511 |
| 2021-06-25 | $23.83 | $23.97 | $22.88 | $23.05 | $23.05 | 2,076,659 |
| 2021-06-24 | $23.24 | $23.80 | $23.15 | $23.67 | $23.67 | 754,715 |
| 2021-06-23 | $22.77 | $23.24 | $22.68 | $23.08 | $23.08 | 824,454 |
| 2021-06-22 | $22.55 | $22.81 | $22.32 | $22.67 | $22.67 | 783,321 |
| 2021-06-21 | $22.39 | $22.74 | $22.18 | $22.57 | $22.57 | 1,073,748 |
| 2021-06-18 | $22.06 | $22.38 | $21.73 | $22.27 | $22.27 | 1,644,525 |
| 2021-06-17 | $22.00 | $22.66 | $21.92 | $22.25 | $22.25 | 2,067,035 |
| 2021-06-16 | $20.63 | $21.94 | $20.50 | $21.94 | $21.94 | 2,064,358 |
| 2021-06-15 | $20.07 | $20.37 | $19.99 | $20.27 | $20.27 | 485,018 |
| 2021-06-14 | $19.96 | $20.08 | $19.81 | $20.06 | $20.06 | 621,646 |
| 2021-06-11 | $19.59 | $19.90 | $19.59 | $19.90 | $19.90 | 317,121 |
| 2021-06-10 | $19.50 | $19.67 | $19.25 | $19.58 | $19.58 | 302,328 |
| 2021-06-09 | $19.57 | $19.57 | $19.26 | $19.40 | $19.40 | 572,015 |
| 2021-06-08 | $19.70 | $19.80 | $19.42 | $19.54 | $19.54 | 340,597 |
| 2021-06-07 | $19.52 | $19.57 | $19.25 | $19.51 | $19.51 | 588,248 |
| 2021-06-04 | $19.34 | $19.65 | $19.34 | $19.59 | $19.59 | 334,474 |
| 2021-06-03 | $19.41 | $19.51 | $19.17 | $19.24 | $19.24 | 477,754 |
| 2021-06-02 | $19.70 | $19.79 | $19.41 | $19.50 | $19.50 | 533,908 |
| 2021-06-01 | $19.71 | $19.76 | $19.44 | $19.67 | $19.67 | 1,135,854 |
| 2021-05-28 | $19.69 | $19.72 | $19.50 | $19.56 | $19.56 | 349,413 |
| 2021-05-27 | $19.26 | $19.66 | $19.21 | $19.60 | $19.60 | 418,656 |
| 2021-05-26 | $19.02 | $19.26 | $19.00 | $19.22 | $19.22 | 357,031 |
| 2021-05-25 | $19.35 | $19.36 | $18.99 | $19.02 | $19.02 | 420,588 |
| 2021-05-24 | $19.17 | $19.29 | $19.09 | $19.18 | $19.18 | 407,969 |
| 2021-05-21 | $19.29 | $19.30 | $19.02 | $19.04 | $19.04 | 375,172 |
| 2021-05-20 | $18.89 | $19.12 | $18.76 | $19.08 | $19.08 | 496,939 |
| 2021-05-19 | $18.04 | $18.80 | $18.04 | $18.75 | $18.75 | 739,627 |
| 2021-05-18 | $18.80 | $19.01 | $18.39 | $18.41 | $18.41 | 1,093,998 |
| 2021-05-17 | $18.43 | $18.71 | $18.35 | $18.70 | $18.70 | 392,387 |
| 2021-05-14 | $18.33 | $18.72 | $18.08 | $18.67 | $18.67 | 480,571 |
| 2021-05-13 | $18.28 | $18.60 | $17.95 | $18.20 | $18.20 | 693,434 |
| 2021-05-12 | $18.38 | $18.52 | $17.96 | $18.03 | $18.03 | 789,097 |
| 2021-05-11 | $18.21 | $18.79 | $18.11 | $18.74 | $18.74 | 718,692 |
| 2021-05-10 | $19.28 | $19.28 | $18.63 | $18.67 | $18.67 | 705,774 |
| 2021-05-07 | $19.11 | $19.46 | $18.96 | $19.36 | $19.36 | 458,731 |
| 2021-05-06 | $18.94 | $19.17 | $18.75 | $19.01 | $19.01 | 520,800 |
| 2021-05-05 | $19.35 | $19.38 | $18.84 | $19.00 | $19.00 | 530,284 |
| 2021-05-04 | $18.64 | $19.37 | $18.64 | $19.15 | $19.15 | 1,691,875 |
| 2021-05-03 | $19.05 | $19.09 | $18.72 | $18.77 | $18.77 | 1,200,161 |
| 2021-04-30 | $19.59 | $19.59 | $18.92 | $18.98 | $18.98 | 949,260 |
| 2021-04-29 | $19.74 | $19.74 | $19.30 | $19.34 | $19.34 | 626,189 |
| 2021-04-28 | $19.89 | $19.95 | $19.54 | $19.62 | $19.62 | 326,120 |
| 2021-04-27 | $20.26 | $20.27 | $19.83 | $19.95 | $19.95 | 376,411 |
| 2021-04-26 | $19.72 | $20.30 | $19.68 | $20.13 | $20.13 | 331,638 |
| 2021-04-23 | $19.52 | $19.90 | $19.52 | $19.73 | $19.73 | 453,467 |
| 2021-04-22 | $19.75 | $19.87 | $19.46 | $19.46 | $19.46 | 556,595 |
| 2021-04-21 | $19.22 | $19.70 | $19.15 | $19.68 | $19.68 | 550,014 |
| 2021-04-20 | $19.75 | $19.78 | $19.21 | $19.37 | $19.37 | 624,756 |
| 2021-04-19 | $20.25 | $20.33 | $19.45 | $19.93 | $19.93 | 853,673 |
| 2021-04-16 | $21.01 | $21.15 | $20.35 | $20.39 | $20.39 | 677,427 |
| 2021-04-15 | $20.75 | $20.95 | $20.60 | $20.94 | $20.94 | 536,741 |
| 2021-04-14 | $20.39 | $20.74 | $20.27 | $20.52 | $20.52 | 555,108 |
| 2021-04-13 | $20.52 | $20.52 | $20.16 | $20.37 | $20.37 | 566,840 |
| 2021-04-12 | $20.18 | $20.42 | $20.18 | $20.35 | $20.35 | 464,826 |
| 2021-04-09 | $20.32 | $20.53 | $20.06 | $20.28 | $20.28 | 731,122 |
| 2021-04-08 | $20.33 | $20.47 | $20.16 | $20.45 | $20.45 | 576,633 |
| 2021-04-07 | $20.31 | $20.51 | $20.22 | $20.27 | $20.27 | 520,735 |
| 2021-04-06 | $20.67 | $20.67 | $20.32 | $20.41 | $20.41 | 441,291 |
| 2021-04-05 | $20.48 | $20.63 | $20.31 | $20.53 | $20.53 | 458,700 |
| 2021-04-01 | $19.70 | $20.32 | $19.69 | $20.32 | $20.32 | 573,612 |
| 2021-03-31 | $19.31 | $19.60 | $19.21 | $19.44 | $19.44 | 661,682 |
| 2021-03-30 | $19.04 | $19.23 | $18.82 | $19.19 | $19.19 | 480,399 |
| 2021-03-29 | $19.30 | $19.60 | $18.97 | $19.14 | $19.14 | 612,321 |
| 2021-03-26 | $19.15 | $19.58 | $18.96 | $19.57 | $19.57 | 557,352 |
| 2021-03-25 | $18.98 | $19.22 | $18.76 | $19.04 | $19.04 | 749,817 |
| 2021-03-24 | $19.82 | $20.01 | $19.23 | $19.24 | $19.24 | 688,955 |
| 2021-03-23 | $20.36 | $20.58 | $19.53 | $19.54 | $19.54 | 879,148 |
| 2021-03-22 | $20.38 | $20.69 | $20.20 | $20.46 | $20.46 | 403,648 |
| 2021-03-19 | $20.40 | $20.65 | $20.13 | $20.18 | $20.18 | 2,210,977 |
| 2021-03-18 | $20.55 | $20.90 | $20.37 | $20.45 | $20.45 | 666,073 |
| 2021-03-17 | $20.33 | $20.90 | $19.96 | $20.79 | $20.79 | 746,760 |
| 2021-03-16 | $20.43 | $20.64 | $20.25 | $20.44 | $20.44 | 506,445 |
| 2021-03-15 | $19.83 | $20.23 | $19.58 | $20.23 | $20.23 | 686,748 |
| 2021-03-12 | $20.03 | $20.11 | $19.63 | $19.85 | $19.85 | 466,988 |
| 2021-03-11 | $19.99 | $20.32 | $19.86 | $20.20 | $20.20 | 844,041 |
| 2021-03-10 | $19.85 | $19.99 | $19.51 | $19.57 | $19.57 | 686,917 |
| 2021-03-09 | $19.29 | $19.81 | $19.25 | $19.60 | $19.60 | 587,448 |
| 2021-03-08 | $19.64 | $19.86 | $18.86 | $18.88 | $18.88 | 843,767 |
| 2021-03-05 | $19.72 | $19.86 | $18.68 | $19.64 | $19.64 | 1,425,655 |
| 2021-03-04 | $20.96 | $21.07 | $19.15 | $19.34 | $19.34 | 2,005,213 |
| 2021-03-03 | $20.96 | $21.21 | $20.85 | $20.91 | $20.91 | 879,778 |
| 2021-03-02 | $21.60 | $21.60 | $20.72 | $20.73 | $20.73 | 959,518 |
| 2021-03-01 | $21.26 | $21.62 | $21.14 | $21.57 | $21.57 | 668,269 |
| 2021-02-26 | $21.16 | $21.28 | $20.62 | $20.98 | $20.98 | 713,985 |
| 2021-02-25 | $21.68 | $21.98 | $20.91 | $20.99 | $20.99 | 656,248 |
| 2021-02-24 | $20.89 | $22.01 | $20.76 | $21.90 | $21.90 | 763,001 |
| 2021-02-23 | $21.19 | $21.53 | $20.79 | $21.32 | $21.32 | 1,039,301 |
| 2021-02-22 | $21.80 | $22.10 | $21.49 | $21.50 | $21.50 | 828,391 |
| 2021-02-19 | $22.05 | $22.30 | $21.93 | $22.06 | $22.06 | 1,021,539 |
| 2021-02-18 | $21.74 | $22.08 | $21.60 | $21.87 | $21.87 | 824,297 |
| 2021-02-17 | $21.70 | $21.90 | $21.37 | $21.89 | $21.89 | 864,250 |
| 2021-02-16 | $22.00 | $22.23 | $21.52 | $21.78 | $21.78 | 692,267 |
| 2021-02-12 | $21.04 | $21.88 | $21.00 | $21.77 | $21.77 | 1,072,321 |
| 2021-02-11 | $20.32 | $21.08 | $20.32 | $21.07 | $21.07 | 1,187,056 |
| 2021-02-10 | $20.33 | $20.49 | $20.00 | $20.09 | $20.09 | 640,830 |
| 2021-02-09 | $20.17 | $20.33 | $20.05 | $20.22 | $20.22 | 469,137 |
| 2021-02-08 | $19.96 | $20.12 | $19.67 | $20.12 | $20.12 | 534,842 |
| 2021-02-05 | $19.38 | $19.60 | $19.02 | $19.55 | $19.55 | 707,462 |
| 2021-02-04 | $19.22 | $19.38 | $18.98 | $19.26 | $19.26 | 1,016,080 |
| 2021-02-03 | $19.50 | $19.56 | $19.01 | $19.22 | $19.22 | 1,272,025 |
| 2021-02-02 | $18.31 | $19.92 | $18.31 | $19.48 | $19.48 | 1,821,321 |
| 2021-02-01 | $19.18 | $19.85 | $19.05 | $19.52 | $19.52 | 1,228,142 |
| 2021-01-29 | $19.33 | $19.60 | $18.98 | $19.00 | $19.00 | 1,005,223 |
| 2021-01-28 | $19.65 | $19.65 | $19.14 | $19.34 | $19.34 | 1,026,210 |
| 2021-01-27 | $19.69 | $19.89 | $19.12 | $19.33 | $19.33 | 851,396 |
| 2021-01-26 | $20.52 | $20.63 | $20.10 | $20.12 | $20.12 | 446,523 |
| 2021-01-25 | $21.00 | $21.00 | $20.13 | $20.61 | $20.61 | 584,180 |
| 2021-01-22 | $20.39 | $20.67 | $20.25 | $20.64 | $20.64 | 547,320 |
| 2021-01-21 | $19.76 | $20.74 | $19.76 | $20.62 | $20.62 | 638,542 |
| 2021-01-20 | $21.29 | $21.32 | $20.37 | $20.48 | $20.48 | 1,175,212 |
| 2021-01-19 | $20.50 | $21.11 | $20.47 | $21.11 | $21.11 | 1,028,744 |
| 2021-01-15 | $20.14 | $20.33 | $19.67 | $20.13 | $20.13 | 765,537 |
| 2021-01-14 | $20.15 | $20.48 | $20.05 | $20.25 | $20.25 | 760,167 |
| 2021-01-13 | $20.17 | $20.47 | $19.82 | $19.89 | $19.89 | 929,283 |
| 2021-01-12 | $19.43 | $20.33 | $19.21 | $20.17 | $20.17 | 2,561,896 |
| 2021-01-11 | $18.56 | $19.29 | $18.51 | $19.27 | $19.27 | 627,002 |
| 2021-01-08 | $19.12 | $19.27 | $18.63 | $18.76 | $18.76 | 708,449 |
| 2021-01-07 | $18.53 | $18.90 | $18.50 | $18.89 | $18.89 | 776,035 |
| 2021-01-06 | $18.07 | $18.54 | $18.00 | $18.35 | $18.35 | 1,031,374 |
| 2021-01-05 | $17.44 | $18.18 | $17.44 | $18.09 | $18.09 | 847,898 |
| 2021-01-04 | $17.54 | $18.13 | $17.45 | $17.50 | $17.50 | 715,075 |
| 2020-12-31 | $17.56 | $17.62 | $17.41 | $17.46 | $17.46 | 585,995 |
| 2020-12-30 | $17.22 | $17.61 | $17.22 | $17.53 | $17.53 | 541,097 |
| 2020-12-29 | $17.46 | $17.46 | $17.07 | $17.14 | $17.14 | 622,474 |
| 2020-12-28 | $17.53 | $17.84 | $17.36 | $17.44 | $17.44 | 497,325 |
| 2020-12-24 | $17.62 | $17.65 | $17.37 | $17.50 | $17.50 | 233,709 |
| 2020-12-23 | $17.81 | $17.92 | $17.48 | $17.51 | $17.51 | 421,050 |
| 2020-12-22 | $17.77 | $17.97 | $17.65 | $17.79 | $17.79 | 578,581 |
| 2020-12-21 | $17.46 | $17.88 | $17.35 | $17.70 | $17.70 | 623,319 |
| 2020-12-18 | $17.90 | $18.06 | $17.67 | $17.74 | $17.74 | 1,454,254 |
| 2020-12-17 | $17.95 | $17.98 | $17.76 | $17.81 | $17.81 | 436,786 |
| 2020-12-16 | $18.40 | $18.40 | $17.87 | $17.90 | $17.90 | 587,398 |
| 2020-12-15 | $17.96 | $18.31 | $17.90 | $18.31 | $18.31 | 903,936 |
| 2020-12-14 | $17.77 | $18.02 | $17.76 | $17.85 | $17.85 | 554,522 |
| 2020-12-11 | $17.41 | $17.91 | $17.41 | $17.64 | $17.64 | 613,154 |
| 2020-12-10 | $17.54 | $17.94 | $17.42 | $17.92 | $17.92 | 474,405 |
| 2020-12-09 | $18.53 | $18.53 | $17.54 | $17.71 | $17.71 | 813,406 |
| 2020-12-08 | $17.68 | $18.54 | $17.60 | $18.51 | $18.51 | 1,227,266 |
| 2020-12-07 | $17.56 | $17.94 | $17.31 | $17.72 | $17.72 | 805,037 |
| 2020-12-04 | $16.62 | $17.69 | $16.53 | $17.48 | $17.48 | 1,546,952 |
| 2020-12-03 | $16.43 | $16.53 | $16.23 | $16.49 | $16.49 | 1,186,589 |
| 2020-12-02 | $16.03 | $16.54 | $15.85 | $16.43 | $16.43 | 1,030,837 |
| 2020-12-01 | $15.86 | $16.23 | $15.81 | $16.01 | $16.01 | 2,460,694 |
| 2020-11-30 | $16.11 | $16.20 | $15.56 | $15.72 | $15.72 | 881,326 |
| 2020-11-27 | $15.86 | $16.11 | $15.86 | $16.02 | $16.02 | 575,955 |
| 2020-11-25 | $15.60 | $16.00 | $15.50 | $15.81 | $15.81 | 1,201,694 |
| 2020-11-24 | $16.18 | $16.21 | $16.02 | $16.10 | $16.10 | 631,229 |
| 2020-11-23 | $15.99 | $16.14 | $15.83 | $16.04 | $16.04 | 760,613 |
| 2020-11-20 | $15.60 | $15.96 | $15.58 | $15.82 | $15.82 | 536,006 |
| 2020-11-19 | $15.30 | $15.76 | $15.27 | $15.75 | $15.75 | 461,429 |
| 2020-11-18 | $15.82 | $15.86 | $15.39 | $15.39 | $15.39 | 573,669 |
| 2020-11-17 | $15.83 | $15.89 | $15.66 | $15.76 | $15.76 | 623,263 |
| 2020-11-16 | $15.74 | $15.99 | $15.71 | $15.95 | $15.95 | 576,807 |
| 2020-11-13 | $15.65 | $15.73 | $15.29 | $15.65 | $15.65 | 814,701 |
| 2020-11-12 | $15.36 | $15.55 | $15.33 | $15.45 | $15.45 | 574,038 |
| 2020-11-11 | $15.15 | $15.33 | $15.14 | $15.29 | $15.29 | 507,978 |
| 2020-11-10 | $15.01 | $15.19 | $14.86 | $14.98 | $14.98 | 640,613 |
| 2020-11-09 | $15.54 | $15.78 | $15.04 | $15.05 | $15.05 | 805,404 |
| 2020-11-06 | $15.34 | $15.39 | $14.88 | $15.02 | $15.02 | 551,640 |
| 2020-11-05 | $14.97 | $15.49 | $14.94 | $15.30 | $15.30 | 631,200 |
| 2020-11-04 | $14.31 | $14.89 | $14.28 | $14.88 | $14.88 | 904,913 |
| 2020-11-03 | $13.78 | $14.64 | $13.78 | $14.30 | $14.30 | 1,459,211 |
| 2020-11-02 | $13.89 | $13.92 | $13.58 | $13.62 | $13.62 | 943,600 |
| 2020-10-30 | $13.91 | $14.07 | $13.72 | $13.79 | $13.79 | 531,590 |
| 2020-10-29 | $13.72 | $14.14 | $13.68 | $14.08 | $14.08 | 428,509 |
| 2020-10-28 | $13.89 | $13.99 | $13.77 | $13.77 | $13.77 | 568,072 |
| 2020-10-27 | $14.13 | $14.19 | $14.04 | $14.08 | $14.08 | 364,451 |
| 2020-10-26 | $14.19 | $14.24 | $14.10 | $14.14 | $14.14 | 445,692 |
| 2020-10-23 | $14.11 | $14.30 | $14.09 | $14.26 | $14.26 | 349,255 |
| 2020-10-22 | $14.27 | $14.30 | $14.13 | $14.25 | $14.25 | 342,218 |
| 2020-10-21 | $14.38 | $14.44 | $14.24 | $14.24 | $14.24 | 307,693 |
| 2020-10-20 | $14.42 | $14.42 | $14.30 | $14.36 | $14.36 | 329,236 |
| 2020-10-19 | $14.48 | $14.60 | $14.28 | $14.30 | $14.30 | 335,635 |
| 2020-10-16 | $14.39 | $14.46 | $14.28 | $14.33 | $14.33 | 323,789 |
| 2020-10-15 | $14.13 | $14.47 | $14.01 | $14.46 | $14.46 | 311,036 |
| 2020-10-14 | $14.42 | $14.46 | $14.33 | $14.36 | $14.36 | 335,396 |
| 2020-10-13 | $14.40 | $14.50 | $14.31 | $14.40 | $14.40 | 478,564 |
| 2020-10-12 | $14.50 | $14.58 | $14.34 | $14.42 | $14.42 | 515,607 |
| 2020-10-09 | $14.32 | $14.49 | $14.22 | $14.45 | $14.45 | 453,682 |
| 2020-10-08 | $14.03 | $14.25 | $13.98 | $14.16 | $14.16 | 501,929 |
| 2020-10-07 | $13.76 | $14.00 | $13.71 | $13.92 | $13.92 | 521,263 |
| 2020-10-06 | $13.75 | $13.99 | $13.66 | $13.68 | $13.68 | 614,338 |
| 2020-10-05 | $13.62 | $13.79 | $13.59 | $13.69 | $13.69 | 365,995 |
| 2020-10-02 | $13.59 | $13.74 | $13.48 | $13.48 | $13.48 | 467,747 |
| 2020-10-01 | $13.82 | $13.91 | $13.63 | $13.83 | $13.83 | 487,898 |
| 2020-09-30 | $13.76 | $13.91 | $13.53 | $13.69 | $13.69 | 612,564 |
| 2020-09-29 | $13.67 | $13.94 | $13.63 | $13.74 | $13.74 | 347,781 |
| 2020-09-28 | $13.47 | $13.80 | $13.41 | $13.75 | $13.75 | 423,408 |
| 2020-09-25 | $13.22 | $13.37 | $13.13 | $13.29 | $13.29 | 343,442 |
| 2020-09-24 | $13.11 | $13.55 | $13.08 | $13.32 | $13.32 | 592,071 |
| 2020-09-23 | $13.36 | $13.45 | $13.15 | $13.15 | $13.15 | 671,758 |
| 2020-09-22 | $13.49 | $13.49 | $13.17 | $13.36 | $13.36 | 532,099 |
| 2020-09-21 | $13.45 | $13.51 | $13.18 | $13.45 | $13.45 | 867,884 |
| 2020-09-18 | $14.13 | $14.20 | $13.54 | $13.71 | $13.71 | 1,529,903 |
| 2020-09-17 | $13.90 | $13.97 | $13.69 | $13.91 | $13.91 | 478,546 |
| 2020-09-16 | $13.86 | $14.24 | $13.76 | $14.09 | $14.09 | 648,446 |
| 2020-09-15 | $13.75 | $13.84 | $13.65 | $13.73 | $13.73 | 407,482 |
| 2020-09-14 | $13.48 | $13.66 | $13.40 | $13.61 | $13.61 | 373,830 |
| 2020-09-11 | $13.41 | $13.52 | $13.22 | $13.31 | $13.31 | 474,732 |
| 2020-09-10 | $13.44 | $13.51 | $13.21 | $13.28 | $13.28 | 671,174 |
| 2020-09-09 | $13.42 | $13.48 | $13.21 | $13.31 | $13.31 | 762,105 |
| 2020-09-08 | $13.44 | $13.44 | $13.14 | $13.22 | $13.22 | 934,377 |
| 2020-09-04 | $13.83 | $13.90 | $13.42 | $13.71 | $13.71 | 728,017 |
| 2020-09-03 | $14.20 | $14.22 | $13.66 | $13.78 | $13.78 | 913,966 |
| 2020-09-02 | $14.03 | $14.40 | $13.97 | $14.36 | $14.36 | 702,374 |
| 2020-09-01 | $13.42 | $14.03 | $13.39 | $13.96 | $13.96 | 986,779 |
| 2020-08-31 | $13.62 | $13.65 | $13.35 | $13.43 | $13.43 | 571,889 |
| 2020-08-28 | $13.39 | $13.66 | $13.25 | $13.66 | $13.66 | 512,112 |
| 2020-08-27 | $13.42 | $13.51 | $13.20 | $13.27 | $13.27 | 694,996 |
| 2020-08-26 | $13.51 | $13.56 | $13.41 | $13.44 | $13.44 | 505,998 |
| 2020-08-25 | $13.38 | $13.53 | $13.35 | $13.48 | $13.48 | 776,599 |
| 2020-08-24 | $13.51 | $13.55 | $13.17 | $13.28 | $13.28 | 871,650 |
| 2020-08-21 | $13.55 | $13.68 | $13.25 | $13.38 | $13.38 | 1,967,044 |
| 2020-08-20 | $14.12 | $14.17 | $13.55 | $13.57 | $13.57 | 1,656,854 |
| 2020-08-19 | $14.49 | $14.55 | $14.20 | $14.22 | $14.22 | 732,047 |
| 2020-08-18 | $14.79 | $14.79 | $14.39 | $14.46 | $14.46 | 1,004,197 |
| 2020-08-17 | $14.67 | $14.79 | $14.48 | $14.69 | $14.69 | 832,443 |
| 2020-08-14 | $14.57 | $14.68 | $14.55 | $14.61 | $14.61 | 476,558 |
| 2020-08-13 | $14.68 | $14.74 | $14.60 | $14.64 | $14.64 | 355,634 |
| 2020-08-12 | $14.63 | $14.80 | $14.59 | $14.69 | $14.69 | 401,386 |
| 2020-08-11 | $14.81 | $14.90 | $14.46 | $14.50 | $14.50 | 596,536 |
| 2020-08-10 | $14.90 | $14.95 | $14.67 | $14.72 | $14.72 | 563,343 |
| 2020-08-07 | $14.67 | $14.88 | $14.56 | $14.88 | $14.88 | 1,108,826 |
| 2020-08-06 | $14.62 | $14.92 | $14.62 | $14.80 | $14.80 | 602,988 |
| 2020-08-05 | $15.18 | $15.18 | $14.66 | $14.70 | $14.70 | 1,171,033 |
| 2020-08-04 | $14.75 | $15.25 | $14.41 | $15.00 | $15.00 | 1,456,495 |
| 2020-08-03 | $14.91 | $15.61 | $14.86 | $15.59 | $15.59 | 1,091,509 |
| 2020-07-31 | $14.51 | $14.77 | $14.35 | $14.76 | $14.76 | 685,363 |
| 2020-07-30 | $14.36 | $14.56 | $14.33 | $14.54 | $14.54 | 480,199 |
| 2020-07-29 | $14.39 | $14.68 | $14.34 | $14.56 | $14.56 | 654,477 |
| 2020-07-28 | $14.51 | $14.72 | $14.33 | $14.34 | $14.34 | 321,041 |
| 2020-07-27 | $14.57 | $14.81 | $14.55 | $14.64 | $14.64 | 307,247 |
| 2020-07-24 | $14.54 | $14.64 | $14.39 | $14.43 | $14.43 | 456,225 |
| 2020-07-23 | $14.68 | $14.87 | $14.52 | $14.63 | $14.63 | 666,230 |
| 2020-07-22 | $14.94 | $15.04 | $14.61 | $14.69 | $14.69 | 479,126 |
| 2020-07-21 | $15.18 | $15.27 | $14.87 | $14.96 | $14.96 | 545,488 |
| 2020-07-20 | $14.57 | $15.11 | $14.54 | $15.06 | $15.06 | 474,445 |
| 2020-07-17 | $14.61 | $14.86 | $14.56 | $14.60 | $14.60 | 316,600 |
| 2020-07-16 | $14.78 | $14.85 | $14.58 | $14.66 | $14.66 | 420,500 |
| 2020-07-15 | $14.83 | $14.96 | $14.43 | $14.88 | $14.88 | 463,700 |
| 2020-07-14 | $14.42 | $14.65 | $14.15 | $14.65 | $14.65 | 628,600 |
| 2020-07-13 | $14.95 | $15.16 | $14.50 | $14.52 | $14.52 | 530,800 |
| 2020-07-10 | $15.02 | $15.15 | $14.64 | $14.83 | $14.83 | 397,800 |
| 2020-07-09 | $14.89 | $15.00 | $14.66 | $14.94 | $14.94 | 560,000 |
| 2020-07-08 | $14.69 | $14.88 | $14.45 | $14.85 | $14.85 | 495,200 |
| 2020-07-07 | $15.00 | $15.09 | $14.62 | $14.65 | $14.65 | 491,300 |
| 2020-07-06 | $15.27 | $15.39 | $15.05 | $15.12 | $15.12 | 382,100 |
| 2020-07-02 | $15.19 | $15.30 | $14.97 | $15.03 | $15.03 | 414,500 |
| 2020-07-01 | $15.26 | $15.26 | $14.78 | $14.93 | $14.93 | 533,400 |
| 2020-06-30 | $14.69 | $15.24 | $14.67 | $15.20 | $15.20 | 667,300 |
| 2020-06-29 | $14.45 | $14.78 | $14.21 | $14.64 | $14.64 | 572,800 |
| 2020-06-26 | $14.74 | $14.80 | $14.25 | $14.34 | $14.34 | 1,174,070 |
| 2020-06-25 | $14.72 | $14.83 | $14.41 | $14.82 | $14.82 | 705,931 |
| 2020-06-24 | $15.10 | $15.23 | $14.57 | $14.81 | $14.81 | 676,260 |
| 2020-06-23 | $15.15 | $15.39 | $15.11 | $15.23 | $15.23 | 569,627 |
| 2020-06-22 | $15.13 | $15.29 | $14.79 | $15.01 | $15.01 | 563,180 |
| 2020-06-19 | $15.08 | $15.88 | $15.03 | $15.11 | $15.11 | 2,800,819 |
| 2020-06-18 | $15.27 | $15.36 | $14.91 | $14.96 | $14.96 | 465,602 |
| 2020-06-17 | $15.66 | $15.80 | $15.34 | $15.37 | $15.37 | 501,309 |
| 2020-06-16 | $15.60 | $15.66 | $15.08 | $15.50 | $15.50 | 647,923 |
| 2020-06-15 | $14.48 | $15.09 | $14.38 | $15.08 | $15.08 | 853,860 |
| 2020-06-12 | $15.14 | $15.16 | $14.44 | $14.78 | $14.78 | 813,006 |
| 2020-06-11 | $15.42 | $15.50 | $14.64 | $14.66 | $14.66 | 838,017 |
| 2020-06-10 | $16.48 | $16.49 | $15.88 | $15.93 | $15.93 | 607,231 |
| 2020-06-09 | $15.84 | $16.50 | $15.72 | $16.35 | $16.35 | 711,688 |
| 2020-06-08 | $16.00 | $16.17 | $15.86 | $16.00 | $16.00 | 544,525 |
| 2020-06-05 | $15.99 | $16.20 | $15.79 | $15.84 | $15.84 | 736,974 |
| 2020-06-04 | $15.57 | $15.99 | $15.49 | $15.89 | $15.89 | 565,504 |
| 2020-06-03 | $16.00 | $16.00 | $15.50 | $15.63 | $15.63 | 721,622 |
| 2020-06-02 | $15.66 | $15.77 | $15.48 | $15.64 | $15.64 | 1,736,976 |
| 2020-06-01 | $15.71 | $15.75 | $15.41 | $15.52 | $15.52 | 700,363 |
| 2020-05-29 | $15.20 | $15.59 | $15.14 | $15.54 | $15.54 | 653,906 |
| 2020-05-28 | $15.70 | $15.70 | $15.11 | $15.19 | $15.19 | 661,955 |
| 2020-05-27 | $15.74 | $15.75 | $15.02 | $15.64 | $15.64 | 757,277 |
| 2020-05-26 | $16.00 | $16.08 | $15.46 | $15.50 | $15.50 | 594,282 |
| 2020-05-22 | $15.57 | $15.67 | $15.33 | $15.65 | $15.65 | 426,767 |
| 2020-05-21 | $15.89 | $15.92 | $15.40 | $15.41 | $15.41 | 666,424 |
| 2020-05-20 | $15.52 | $15.87 | $15.41 | $15.85 | $15.85 | 934,707 |
| 2020-05-19 | $15.48 | $15.61 | $15.19 | $15.19 | $15.19 | 603,564 |
| 2020-05-18 | $14.93 | $15.58 | $14.79 | $15.47 | $15.47 | 1,136,024 |
| 2020-05-15 | $14.43 | $14.48 | $14.13 | $14.40 | $14.40 | 467,250 |
| 2020-05-14 | $14.15 | $14.65 | $13.89 | $14.64 | $14.64 | 678,493 |
| 2020-05-13 | $14.67 | $14.86 | $14.24 | $14.41 | $14.41 | 602,762 |
| 2020-05-12 | $15.40 | $15.41 | $14.62 | $14.65 | $14.65 | 684,218 |
| 2020-05-11 | $14.96 | $15.53 | $14.90 | $15.35 | $15.35 | 758,026 |
| 2020-05-08 | $15.18 | $15.32 | $14.95 | $15.24 | $15.24 | 827,692 |
| 2020-05-07 | $15.58 | $15.75 | $14.97 | $15.01 | $15.01 | 1,151,763 |
| 2020-05-06 | $14.91 | $15.80 | $14.76 | $15.27 | $15.27 | 2,098,185 |
| 2020-05-05 | $13.80 | $14.64 | $13.71 | $14.51 | $14.51 | 2,223,087 |
| 2020-05-04 | $12.13 | $12.77 | $12.03 | $12.74 | $12.74 | 1,106,191 |
| 2020-05-01 | $12.25 | $12.37 | $11.99 | $12.36 | $12.36 | 1,015,629 |
| 2020-04-30 | $13.10 | $13.40 | $12.51 | $12.53 | $12.53 | 642,689 |
| 2020-04-29 | $12.99 | $13.37 | $12.77 | $13.28 | $13.28 | 1,014,017 |
| 2020-04-28 | $12.90 | $13.00 | $12.56 | $12.61 | $12.61 | 561,688 |
| 2020-04-27 | $12.30 | $12.79 | $12.16 | $12.60 | $12.60 | 472,858 |
| 2020-04-24 | $12.02 | $12.16 | $11.82 | $12.13 | $12.13 | 456,485 |
| 2020-04-23 | $11.76 | $12.18 | $11.69 | $12.05 | $12.05 | 1,217,750 |
| 2020-04-22 | $11.97 | $12.00 | $11.74 | $11.76 | $11.76 | 537,634 |
| 2020-04-21 | $11.78 | $11.93 | $11.31 | $11.54 | $11.54 | 643,129 |
| 2020-04-20 | $12.16 | $12.46 | $12.02 | $12.08 | $12.08 | 499,716 |
| 2020-04-17 | $12.70 | $12.82 | $12.31 | $12.36 | $12.36 | 627,453 |
| 2020-04-16 | $12.33 | $12.49 | $12.04 | $12.37 | $12.37 | 583,796 |
| 2020-04-15 | $12.07 | $12.37 | $11.93 | $12.22 | $12.22 | 586,529 |
| 2020-04-14 | $12.40 | $12.62 | $12.23 | $12.45 | $12.45 | 1,297,312 |
| 2020-04-13 | $12.31 | $12.45 | $12.04 | $12.15 | $12.15 | 603,373 |
| 2020-04-09 | $12.00 | $12.64 | $11.78 | $12.38 | $12.38 | 754,147 |
| 2020-04-08 | $12.06 | $12.14 | $11.70 | $11.79 | $11.79 | 767,881 |
| 2020-04-07 | $12.46 | $12.65 | $11.84 | $11.92 | $11.92 | 901,635 |
| 2020-04-06 | $11.43 | $12.08 | $11.39 | $12.02 | $12.02 | 973,611 |
| 2020-04-03 | $11.16 | $11.39 | $10.67 | $10.89 | $10.89 | 650,840 |
| 2020-04-02 | $10.64 | $11.22 | $10.36 | $11.17 | $11.17 | 751,895 |
| 2020-04-01 | $10.81 | $11.07 | $10.47 | $10.73 | $10.73 | 948,685 |
| 2020-03-31 | $11.34 | $11.66 | $10.92 | $11.10 | $11.10 | 1,250,986 |
| 2020-03-30 | $11.48 | $11.83 | $11.30 | $11.42 | $11.42 | 1,039,291 |
| 2020-03-27 | $11.62 | $11.70 | $11.03 | $11.29 | $11.29 | 778,120 |
| 2020-03-26 | $11.50 | $12.38 | $11.41 | $12.12 | $12.12 | 970,736 |
| 2020-03-25 | $11.00 | $11.99 | $10.39 | $11.41 | $11.41 | 1,532,713 |
| 2020-03-24 | $10.18 | $10.91 | $9.91 | $10.81 | $10.81 | 1,029,486 |
| 2020-03-23 | $9.94 | $10.19 | $9.32 | $9.65 | $9.65 | 1,146,223 |
| 2020-03-20 | $11.07 | $11.07 | $9.66 | $9.79 | $9.79 | 1,631,487 |
| 2020-03-19 | $9.91 | $11.19 | $9.50 | $10.87 | $10.87 | 841,004 |
| 2020-03-18 | $10.07 | $11.20 | $9.56 | $9.93 | $9.93 | 1,320,528 |
| 2020-03-17 | $9.40 | $10.79 | $9.01 | $10.75 | $10.75 | 1,269,690 |
| 2020-03-16 | $9.35 | $9.61 | $9.12 | $9.26 | $9.26 | 1,227,929 |
| 2020-03-13 | $10.29 | $10.72 | $9.59 | $10.33 | $10.33 | 1,435,857 |
| 2020-03-12 | $10.76 | $10.78 | $9.72 | $9.74 | $9.74 | 1,112,416 |
| 2020-03-11 | $11.74 | $11.81 | $11.21 | $11.47 | $11.47 | 1,037,764 |
| 2020-03-10 | $12.14 | $12.30 | $11.58 | $12.07 | $12.07 | 1,364,682 |
| 2020-03-09 | $12.20 | $12.39 | $11.64 | $11.77 | $11.77 | 1,014,334 |
| 2020-03-06 | $12.99 | $13.23 | $12.76 | $13.06 | $13.06 | 858,268 |
| 2020-03-05 | $13.75 | $14.07 | $13.27 | $13.39 | $13.39 | 974,392 |
| 2020-03-04 | $14.19 | $14.26 | $13.88 | $14.16 | $14.16 | 479,419 |
| 2020-03-03 | $14.32 | $14.64 | $13.96 | $14.07 | $14.07 | 758,272 |
| 2020-03-02 | $14.07 | $14.31 | $13.75 | $14.30 | $14.30 | 872,222 |
| 2020-02-28 | $13.41 | $14.23 | $13.27 | $13.98 | $13.98 | 1,648,277 |
| 2020-02-27 | $14.15 | $14.46 | $13.90 | $13.90 | $13.90 | 1,211,679 |
| 2020-02-26 | $14.50 | $14.71 | $14.35 | $14.45 | $14.45 | 460,691 |
| 2020-02-25 | $15.12 | $15.17 | $14.42 | $14.42 | $14.42 | 1,035,005 |
| 2020-02-24 | $15.27 | $15.45 | $15.02 | $15.03 | $15.03 | 669,619 |
| 2020-02-21 | $16.07 | $16.07 | $15.76 | $15.78 | $15.78 | 522,400 |
| 2020-02-20 | $16.31 | $16.32 | $15.87 | $16.07 | $16.07 | 548,466 |
| 2020-02-19 | $16.44 | $16.48 | $16.28 | $16.35 | $16.35 | 461,090 |
| 2020-02-18 | $16.08 | $16.44 | $16.05 | $16.31 | $16.31 | 630,388 |
| 2020-02-14 | $16.54 | $16.60 | $16.20 | $16.23 | $16.23 | 501,252 |
| 2020-02-13 | $16.54 | $16.68 | $16.44 | $16.54 | $16.54 | 434,070 |
| 2020-02-12 | $16.66 | $16.69 | $16.54 | $16.60 | $16.60 | 511,764 |
| 2020-02-11 | $16.66 | $16.75 | $16.32 | $16.53 | $16.53 | 646,449 |
| 2020-02-10 | $16.23 | $16.52 | $16.23 | $16.50 | $16.50 | 557,289 |
| 2020-02-07 | $16.64 | $16.69 | $16.25 | $16.28 | $16.28 | 530,366 |
| 2020-02-06 | $16.85 | $16.98 | $16.63 | $16.70 | $16.70 | 568,475 |
| 2020-02-05 | $16.75 | $16.98 | $16.54 | $16.81 | $16.81 | 1,132,361 |
| 2020-02-04 | $16.24 | $16.64 | $16.17 | $16.53 | $16.53 | 2,306,143 |
| 2020-02-03 | $16.01 | $16.24 | $15.90 | $16.10 | $16.10 | 1,492,537 |
| 2020-01-31 | $16.14 | $16.18 | $15.75 | $15.87 | $15.87 | 1,685,203 |
| 2020-01-30 | $16.05 | $16.22 | $15.83 | $16.16 | $16.16 | 1,340,225 |
| 2020-01-29 | $15.50 | $16.65 | $15.43 | $16.04 | $16.04 | 4,242,172 |
| 2020-01-28 | $14.10 | $15.09 | $13.84 | $15.02 | $15.02 | 1,942,251 |
| 2020-01-27 | $14.66 | $14.78 | $14.52 | $14.57 | $14.57 | 1,024,708 |
| 2020-01-24 | $14.80 | $15.09 | $14.78 | $14.94 | $14.94 | 934,142 |
| 2020-01-23 | $14.41 | $14.79 | $14.26 | $14.78 | $14.78 | 1,349,214 |
| 2020-01-22 | $14.45 | $14.57 | $14.30 | $14.36 | $14.36 | 524,318 |
| 2020-01-21 | $14.27 | $14.41 | $14.22 | $14.29 | $14.29 | 311,494 |
| 2020-01-17 | $14.45 | $14.45 | $14.21 | $14.37 | $14.37 | 319,132 |
| 2020-01-16 | $14.09 | $14.38 | $14.01 | $14.33 | $14.33 | 433,868 |
| 2020-01-15 | $14.28 | $14.34 | $13.86 | $14.02 | $14.02 | 479,153 |
| 2020-01-14 | $14.36 | $14.43 | $14.13 | $14.27 | $14.27 | 494,091 |
| 2020-01-13 | $14.16 | $14.57 | $14.02 | $14.46 | $14.46 | 1,214,200 |
| 2020-01-10 | $14.19 | $14.30 | $13.95 | $14.13 | $14.13 | 415,083 |
| 2020-01-09 | $13.92 | $14.56 | $13.89 | $14.19 | $14.19 | 1,241,188 |
| 2020-01-08 | $13.88 | $14.00 | $13.77 | $13.79 | $13.79 | 437,546 |
| 2020-01-07 | $13.68 | $14.02 | $13.55 | $13.91 | $13.91 | 448,376 |
| 2020-01-06 | $13.63 | $13.72 | $13.34 | $13.65 | $13.65 | 641,685 |
| 2020-01-03 | $13.73 | $13.93 | $13.68 | $13.82 | $13.82 | 422,315 |
| 2020-01-02 | $13.96 | $13.96 | $13.70 | $13.93 | $13.93 | 270,674 |
| 2019-12-31 | $13.66 | $13.85 | $13.54 | $13.78 | $13.78 | 629,368 |
| 2019-12-30 | $13.80 | $13.87 | $13.65 | $13.70 | $13.70 | 559,321 |
| 2019-12-27 | $14.09 | $14.17 | $13.71 | $13.77 | $13.77 | 335,204 |
| 2019-12-26 | $13.89 | $14.15 | $13.88 | $14.08 | $14.08 | 596,020 |
| 2019-12-24 | $13.75 | $13.89 | $13.63 | $13.89 | $13.89 | 162,552 |
| 2019-12-23 | $13.68 | $13.84 | $13.52 | $13.78 | $13.78 | 468,892 |
| 2019-12-20 | $13.57 | $13.69 | $13.46 | $13.68 | $13.68 | 2,296,661 |
| 2019-12-19 | $13.61 | $13.62 | $13.45 | $13.52 | $13.52 | 300,123 |
| 2019-12-18 | $13.82 | $13.82 | $13.48 | $13.63 | $13.63 | 331,437 |
| 2019-12-17 | $13.47 | $13.82 | $13.41 | $13.76 | $13.76 | 539,729 |
| 2019-12-16 | $13.13 | $13.46 | $13.13 | $13.41 | $13.41 | 581,302 |
| 2019-12-13 | $13.17 | $13.30 | $13.05 | $13.08 | $13.08 | 475,481 |
| 2019-12-12 | $13.05 | $13.30 | $12.99 | $13.24 | $13.24 | 397,077 |
| 2019-12-11 | $12.96 | $13.10 | $12.96 | $13.09 | $13.09 | 296,501 |
| 2019-12-10 | $12.79 | $12.94 | $12.76 | $12.93 | $12.93 | 690,406 |
| 2019-12-09 | $13.00 | $13.00 | $12.76 | $12.76 | $12.76 | 542,887 |
| 2019-12-06 | $12.95 | $13.10 | $12.91 | $12.92 | $12.92 | 708,343 |
| 2019-12-05 | $12.73 | $12.89 | $12.71 | $12.82 | $12.82 | 940,594 |
| 2019-12-04 | $12.55 | $12.92 | $12.55 | $12.74 | $12.74 | 350,974 |
| 2019-12-03 | $12.69 | $12.77 | $12.45 | $12.58 | $12.58 | 1,032,816 |
| 2019-12-02 | $13.06 | $13.11 | $12.87 | $12.87 | $12.87 | 553,486 |
| 2019-11-29 | $13.17 | $13.21 | $13.02 | $13.05 | $13.05 | 139,859 |
| 2019-11-27 | $13.24 | $13.36 | $13.23 | $13.26 | $13.26 | 212,579 |
| 2019-11-26 | $13.30 | $13.43 | $13.11 | $13.19 | $13.19 | 818,458 |
| 2019-11-25 | $13.22 | $13.46 | $13.22 | $13.31 | $13.31 | 355,702 |
| 2019-11-22 | $13.28 | $13.28 | $12.98 | $13.18 | $13.18 | 407,255 |
| 2019-11-21 | $13.23 | $13.25 | $13.06 | $13.20 | $13.20 | 444,929 |
| 2019-11-20 | $13.22 | $13.43 | $13.12 | $13.25 | $13.25 | 555,582 |
| 2019-11-19 | $13.61 | $13.70 | $13.28 | $13.28 | $13.28 | 419,590 |
| 2019-11-18 | $13.84 | $13.84 | $13.55 | $13.61 | $13.61 | 374,715 |
| 2019-11-15 | $13.68 | $13.86 | $13.54 | $13.82 | $13.82 | 660,699 |
| 2019-11-14 | $13.86 | $13.86 | $13.51 | $13.51 | $13.51 | 590,139 |
| 2019-11-13 | $13.77 | $13.92 | $13.65 | $13.88 | $13.88 | 558,981 |
| 2019-11-12 | $13.75 | $14.09 | $13.71 | $13.89 | $13.89 | 518,992 |
| 2019-11-11 | $13.78 | $13.83 | $13.65 | $13.69 | $13.69 | 446,211 |
| 2019-11-08 | $13.99 | $14.06 | $13.84 | $13.91 | $13.91 | 341,926 |
| 2019-11-07 | $14.57 | $14.58 | $13.94 | $14.09 | $14.09 | 898,522 |
| 2019-11-06 | $14.21 | $14.63 | $14.21 | $14.42 | $14.42 | 680,824 |
| 2019-11-05 | $13.40 | $14.83 | $13.20 | $14.25 | $14.25 | 1,464,004 |
| 2019-11-04 | $13.96 | $14.10 | $13.75 | $14.07 | $14.07 | 955,207 |
| 2019-11-01 | $13.94 | $14.10 | $13.80 | $13.94 | $13.94 | 640,698 |
| 2019-10-31 | $13.69 | $13.85 | $13.64 | $13.85 | $13.85 | 503,801 |
| 2019-10-30 | $13.75 | $13.81 | $13.57 | $13.73 | $13.73 | 388,263 |
| 2019-10-29 | $13.90 | $13.94 | $13.66 | $13.74 | $13.74 | 383,241 |
| 2019-10-28 | $13.80 | $14.06 | $13.80 | $13.84 | $13.84 | 957,906 |
| 2019-10-25 | $13.45 | $13.71 | $13.45 | $13.70 | $13.70 | 440,920 |
| 2019-10-24 | $13.31 | $13.47 | $13.05 | $13.45 | $13.45 | 521,222 |
| 2019-10-23 | $13.42 | $13.44 | $13.15 | $13.19 | $13.19 | 331,408 |
| 2019-10-22 | $13.49 | $13.68 | $12.99 | $13.54 | $13.54 | 397,538 |
| 2019-10-21 | $13.47 | $13.56 | $13.38 | $13.44 | $13.44 | 520,184 |
| 2019-10-18 | $13.49 | $13.68 | $13.20 | $13.36 | $13.36 | 871,453 |
| 2019-10-17 | $13.80 | $13.88 | $13.49 | $13.57 | $13.57 | 579,778 |
| 2019-10-16 | $13.39 | $13.77 | $13.39 | $13.73 | $13.73 | 990,311 |
| 2019-10-15 | $13.17 | $13.47 | $13.11 | $13.44 | $13.44 | 426,272 |
| 2019-10-14 | $13.27 | $13.40 | $13.02 | $13.10 | $13.10 | 213,486 |
| 2019-10-11 | $13.21 | $13.44 | $13.21 | $13.30 | $13.30 | 495,480 |
| 2019-10-10 | $12.90 | $13.14 | $12.85 | $12.98 | $12.98 | 477,861 |
| 2019-10-09 | $12.81 | $12.93 | $12.71 | $12.86 | $12.86 | 470,682 |
| 2019-10-08 | $12.70 | $12.85 | $12.47 | $12.62 | $12.62 | 596,442 |
| 2019-10-07 | $13.08 | $13.08 | $12.82 | $12.82 | $12.82 | 466,180 |
| 2019-10-04 | $12.97 | $13.07 | $12.90 | $13.06 | $13.06 | 400,849 |
| 2019-10-03 | $12.97 | $13.02 | $12.65 | $12.91 | $12.91 | 398,688 |
| 2019-10-02 | $13.03 | $13.14 | $12.92 | $13.00 | $13.00 | 683,389 |
| 2019-10-01 | $13.23 | $13.44 | $13.03 | $13.04 | $13.04 | 683,634 |
| 2019-09-30 | $13.43 | $13.44 | $13.10 | $13.13 | $13.13 | 704,179 |
| 2019-09-27 | $13.45 | $13.59 | $13.20 | $13.33 | $13.33 | 488,269 |
| 2019-09-26 | $13.53 | $13.56 | $13.24 | $13.48 | $13.48 | 498,361 |
| 2019-09-25 | $13.24 | $13.53 | $13.17 | $13.47 | $13.47 | 434,632 |
| 2019-09-24 | $13.37 | $13.46 | $13.15 | $13.33 | $13.33 | 547,424 |
| 2019-09-23 | $13.22 | $13.49 | $13.10 | $13.36 | $13.36 | 322,204 |
| 2019-09-20 | $13.63 | $13.69 | $13.16 | $13.25 | $13.25 | 1,053,893 |
| 2019-09-19 | $13.64 | $13.91 | $13.57 | $13.59 | $13.59 | 520,242 |
| 2019-09-18 | $13.74 | $14.15 | $13.46 | $13.64 | $13.64 | 883,691 |
| 2019-09-17 | $13.84 | $13.92 | $13.56 | $13.69 | $13.69 | 654,277 |
| 2019-09-16 | $13.87 | $14.07 | $13.67 | $13.93 | $13.93 | 757,384 |
| 2019-09-13 | $13.30 | $14.29 | $13.27 | $13.99 | $13.99 | 2,555,879 |
| 2019-09-12 | $12.80 | $13.44 | $12.65 | $13.30 | $13.30 | 648,120 |
| 2019-09-11 | $13.15 | $13.23 | $12.94 | $13.23 | $13.23 | 751,584 |
| 2019-09-10 | $12.52 | $13.08 | $12.45 | $13.05 | $13.05 | 1,031,817 |
| 2019-09-09 | $12.50 | $12.83 | $12.42 | $12.54 | $12.54 | 648,842 |
| 2019-09-06 | $12.57 | $12.70 | $12.42 | $12.43 | $12.43 | 556,939 |
| 2019-09-05 | $12.72 | $12.88 | $12.50 | $12.52 | $12.52 | 862,404 |
| 2019-09-04 | $12.70 | $12.86 | $12.45 | $12.52 | $12.52 | 516,561 |
| 2019-09-03 | $12.43 | $12.66 | $12.29 | $12.57 | $12.57 | 524,708 |
| 2019-08-30 | $12.29 | $12.65 | $12.29 | $12.54 | $12.54 | 828,706 |
| 2019-08-29 | $11.56 | $12.22 | $11.51 | $12.19 | $12.19 | 1,088,145 |
| 2019-08-28 | $11.32 | $11.42 | $11.23 | $11.32 | $11.32 | 780,699 |
| 2019-08-27 | $11.63 | $11.68 | $11.34 | $11.35 | $11.35 | 681,763 |
| 2019-08-26 | $11.76 | $11.80 | $11.51 | $11.56 | $11.56 | 307,552 |
| 2019-08-23 | $12.09 | $12.17 | $11.53 | $11.56 | $11.56 | 717,124 |
| 2019-08-22 | $12.37 | $12.41 | $12.08 | $12.19 | $12.19 | 421,439 |
| 2019-08-21 | $12.44 | $12.48 | $12.32 | $12.37 | $12.37 | 449,254 |
| 2019-08-20 | $12.38 | $12.48 | $12.31 | $12.34 | $12.34 | 431,276 |
| 2019-08-19 | $12.39 | $12.55 | $12.37 | $12.40 | $12.40 | 620,399 |
| 2019-08-16 | $12.18 | $12.34 | $12.12 | $12.23 | $12.23 | 598,623 |
| 2019-08-15 | $12.20 | $12.33 | $12.06 | $12.09 | $12.09 | 450,985 |
| 2019-08-14 | $12.07 | $12.27 | $12.07 | $12.20 | $12.20 | 546,859 |
| 2019-08-13 | $11.95 | $12.36 | $11.92 | $12.31 | $12.31 | 500,448 |
| 2019-08-12 | $11.89 | $12.04 | $11.89 | $11.99 | $11.99 | 444,350 |
| 2019-08-09 | $12.17 | $12.20 | $11.93 | $11.98 | $11.98 | 428,431 |
| 2019-08-08 | $12.30 | $12.39 | $12.18 | $12.24 | $12.24 | 372,513 |
| 2019-08-07 | $11.82 | $12.23 | $11.76 | $12.17 | $12.17 | 360,099 |
| 2019-08-06 | $12.07 | $12.30 | $11.87 | $11.95 | $11.95 | 360,517 |
| 2019-08-05 | $12.01 | $12.16 | $11.85 | $11.93 | $11.93 | 609,804 |
| 2019-08-02 | $12.23 | $12.41 | $12.09 | $12.29 | $12.29 | 668,748 |
| 2019-08-01 | $12.48 | $13.02 | $12.36 | $12.39 | $12.39 | 639,244 |
| 2019-07-31 | $12.88 | $12.88 | $12.41 | $12.46 | $12.46 | 1,397,168 |
| 2019-07-30 | $12.39 | $13.16 | $12.25 | $12.86 | $12.86 | 790,888 |
| 2019-07-29 | $13.00 | $13.04 | $12.78 | $12.89 | $12.89 | 667,813 |
| 2019-07-26 | $13.00 | $13.15 | $12.91 | $12.98 | $12.98 | 515,083 |
| 2019-07-25 | $13.06 | $13.06 | $12.87 | $12.97 | $12.97 | 427,795 |
| 2019-07-24 | $12.75 | $13.15 | $12.73 | $13.11 | $13.11 | 724,472 |
| 2019-07-23 | $12.80 | $12.84 | $12.68 | $12.71 | $12.71 | 512,933 |
| 2019-07-22 | $12.58 | $12.80 | $12.53 | $12.69 | $12.69 | 411,669 |
| 2019-07-19 | $12.36 | $12.69 | $12.27 | $12.53 | $12.53 | 629,959 |
| 2019-07-18 | $12.11 | $12.40 | $12.07 | $12.38 | $12.38 | 482,509 |
| 2019-07-17 | $12.10 | $12.17 | $12.02 | $12.07 | $12.07 | 350,756 |
| 2019-07-16 | $12.06 | $12.14 | $11.90 | $12.08 | $12.08 | 376,826 |
| 2019-07-15 | $12.13 | $12.16 | $11.99 | $12.10 | $12.10 | 344,863 |
| 2019-07-12 | $11.95 | $12.13 | $11.95 | $12.07 | $12.07 | 313,628 |
| 2019-07-11 | $12.13 | $12.17 | $11.91 | $11.95 | $11.95 | 362,609 |
| 2019-07-10 | $12.07 | $12.24 | $12.00 | $12.12 | $12.12 | 285,299 |
| 2019-07-09 | $11.78 | $11.98 | $11.76 | $11.94 | $11.94 | 269,686 |
| 2019-07-08 | $12.09 | $12.15 | $11.83 | $11.87 | $11.87 | 288,220 |
| 2019-07-05 | $12.00 | $12.22 | $11.90 | $12.15 | $12.15 | 295,775 |
| 2019-07-03 | $12.06 | $12.16 | $11.90 | $12.14 | $12.14 | 158,884 |
| 2019-07-02 | $12.19 | $12.21 | $12.00 | $12.11 | $12.11 | 282,521 |
| 2019-07-01 | $12.33 | $12.49 | $12.17 | $12.27 | $12.27 | 656,590 |
| 2019-06-28 | $12.19 | $12.22 | $12.00 | $12.04 | $12.04 | 1,489,879 |
| 2019-06-27 | $11.96 | $12.24 | $11.92 | $12.10 | $12.10 | 563,137 |
| 2019-06-26 | $11.67 | $11.98 | $11.54 | $11.94 | $11.94 | 421,583 |
| 2019-06-25 | $11.67 | $11.90 | $11.48 | $11.50 | $11.50 | 475,727 |
| 2019-06-24 | $11.66 | $11.74 | $11.50 | $11.55 | $11.55 | 293,515 |
| 2019-06-21 | $11.75 | $11.84 | $11.59 | $11.66 | $11.66 | 603,327 |
| 2019-06-20 | $11.99 | $12.00 | $11.78 | $11.81 | $11.81 | 268,489 |
| 2019-06-19 | $11.76 | $11.85 | $11.66 | $11.79 | $11.79 | 290,484 |
| 2019-06-18 | $11.28 | $11.78 | $11.24 | $11.70 | $11.70 | 362,257 |
| 2019-06-17 | $11.49 | $11.58 | $11.23 | $11.24 | $11.24 | 328,547 |
| 2019-06-14 | $11.74 | $11.74 | $11.45 | $11.47 | $11.47 | 328,664 |
| 2019-06-13 | $11.85 | $11.92 | $11.75 | $11.90 | $11.90 | 335,413 |
| 2019-06-12 | $11.84 | $12.03 | $11.66 | $11.74 | $11.74 | 241,185 |
| 2019-06-11 | $12.11 | $12.16 | $11.80 | $11.90 | $11.90 | 402,639 |
| 2019-06-10 | $11.92 | $12.17 | $11.88 | $11.96 | $11.96 | 471,922 |
| 2019-06-07 | $11.85 | $11.98 | $11.76 | $11.87 | $11.87 | 461,138 |
| 2019-06-06 | $11.93 | $11.96 | $11.72 | $11.79 | $11.79 | 404,999 |
| 2019-06-05 | $11.87 | $11.95 | $11.56 | $11.88 | $11.88 | 665,937 |
| 2019-06-04 | $11.16 | $11.92 | $11.16 | $11.87 | $11.87 | 1,327,723 |
| 2019-06-03 | $11.39 | $11.46 | $10.96 | $11.00 | $11.00 | 935,277 |
| 2019-05-31 | $11.26 | $11.61 | $11.17 | $11.36 | $11.36 | 577,242 |
| 2019-05-30 | $11.11 | $11.44 | $11.09 | $11.40 | $11.40 | 807,474 |
| 2019-05-29 | $10.78 | $11.09 | $10.75 | $11.06 | $11.06 | 668,666 |
| 2019-05-28 | $10.99 | $11.06 | $10.83 | $10.85 | $10.85 | 329,077 |
| 2019-05-24 | $10.93 | $11.04 | $10.82 | $10.94 | $10.94 | 695,410 |
| 2019-05-23 | $10.94 | $11.06 | $10.77 | $10.87 | $10.87 | 466,307 |
| 2019-05-22 | $11.31 | $11.38 | $11.08 | $11.09 | $11.09 | 321,846 |
| 2019-05-21 | $11.22 | $11.42 | $11.19 | $11.41 | $11.41 | 655,858 |
| 2019-05-20 | $10.96 | $11.21 | $10.93 | $11.08 | $11.08 | 809,574 |
| 2019-05-17 | $11.53 | $11.62 | $11.22 | $11.22 | $11.22 | 431,959 |
| 2019-05-16 | $11.59 | $11.66 | $11.34 | $11.60 | $11.60 | 580,067 |
| 2019-05-15 | $11.38 | $11.70 | $11.27 | $11.63 | $11.63 | 505,378 |
| 2019-05-14 | $11.12 | $11.42 | $11.08 | $11.35 | $11.35 | 773,457 |
| 2019-05-13 | $11.38 | $11.46 | $11.01 | $11.01 | $11.01 | 699,260 |
| 2019-05-10 | $11.61 | $11.70 | $11.39 | $11.64 | $11.64 | 392,622 |
| 2019-05-09 | $11.46 | $11.72 | $11.46 | $11.65 | $11.65 | 779,114 |
| 2019-05-08 | $11.69 | $11.80 | $11.61 | $11.61 | $11.61 | 682,691 |
| 2019-05-07 | $11.51 | $11.73 | $11.51 | $11.72 | $11.72 | 836,410 |
| 2019-05-06 | $11.40 | $11.65 | $11.38 | $11.63 | $11.63 | 639,860 |
| 2019-05-03 | $11.40 | $11.72 | $11.35 | $11.70 | $11.70 | 1,145,948 |
| 2019-05-02 | $11.40 | $11.61 | $11.36 | $11.39 | $11.39 | 680,584 |
| 2019-05-01 | $11.53 | $11.58 | $11.43 | $11.50 | $11.50 | 1,000,579 |
| 2019-04-30 | $11.34 | $11.51 | $11.30 | $11.46 | $11.46 | 408,458 |
| 2019-04-29 | $11.53 | $11.56 | $11.35 | $11.37 | $11.37 | 344,779 |
| 2019-04-26 | $11.45 | $11.56 | $11.34 | $11.50 | $11.50 | 481,508 |
| 2019-04-25 | $11.55 | $11.69 | $11.32 | $11.58 | $11.58 | 785,224 |
| 2019-04-24 | $11.49 | $11.78 | $11.30 | $11.56 | $11.56 | 944,159 |
| 2019-04-23 | $11.38 | $12.02 | $11.25 | $11.38 | $11.38 | 1,547,697 |
| 2019-04-22 | $11.85 | $11.89 | $11.78 | $11.82 | $11.82 | 950,057 |
| 2019-04-18 | $11.69 | $11.90 | $11.66 | $11.89 | $11.89 | 774,364 |
| 2019-04-17 | $11.82 | $11.82 | $11.59 | $11.74 | $11.74 | 897,093 |
| 2019-04-16 | $11.43 | $11.69 | $11.38 | $11.67 | $11.67 | 495,383 |
| 2019-04-15 | $11.38 | $11.42 | $11.25 | $11.35 | $11.35 | 353,270 |
| 2019-04-12 | $11.27 | $11.42 | $11.19 | $11.38 | $11.38 | 461,014 |
| 2019-04-11 | $11.15 | $11.28 | $11.07 | $11.15 | $11.15 | 484,407 |
| 2019-04-10 | $10.86 | $11.16 | $10.86 | $11.15 | $11.15 | 554,799 |
| 2019-04-09 | $10.87 | $10.95 | $10.82 | $10.90 | $10.90 | 606,143 |
| 2019-04-08 | $10.83 | $10.94 | $10.74 | $10.92 | $10.92 | 352,410 |
| 2019-04-05 | $10.76 | $11.01 | $10.76 | $10.87 | $10.87 | 506,021 |
| 2019-04-04 | $11.01 | $11.09 | $10.92 | $10.93 | $10.93 | 779,645 |
| 2019-04-03 | $11.00 | $11.27 | $10.96 | $11.07 | $11.07 | 599,426 |
| 2019-04-02 | $10.81 | $10.90 | $10.69 | $10.87 | $10.87 | 452,016 |
| 2019-04-01 | $10.53 | $10.83 | $10.50 | $10.80 | $10.80 | 516,718 |
| 2019-03-29 | $10.30 | $10.50 | $10.26 | $10.45 | $10.45 | 845,329 |
| 2019-03-28 | $10.30 | $10.42 | $10.16 | $10.22 | $10.22 | 523,297 |
| 2019-03-27 | $10.40 | $10.46 | $10.20 | $10.34 | $10.34 | 622,009 |
| 2019-03-26 | $10.37 | $10.50 | $10.31 | $10.39 | $10.39 | 457,930 |
| 2019-03-25 | $10.34 | $10.36 | $10.18 | $10.32 | $10.32 | 502,072 |
| 2019-03-22 | $10.76 | $10.79 | $10.35 | $10.36 | $10.36 | 1,166,860 |
| 2019-03-21 | $10.56 | $10.92 | $10.56 | $10.84 | $10.84 | 1,843,434 |
| 2019-03-20 | $10.72 | $10.73 | $10.49 | $10.56 | $10.56 | 1,632,513 |
| 2019-03-19 | $10.85 | $10.93 | $10.67 | $10.72 | $10.72 | 791,496 |
| 2019-03-18 | $10.75 | $10.86 | $10.50 | $10.81 | $10.81 | 1,077,174 |
| 2019-03-15 | $10.52 | $10.81 | $10.47 | $10.75 | $10.75 | 3,687,450 |
| 2019-03-14 | $10.36 | $10.47 | $10.36 | $10.46 | $10.46 | 612,804 |
| 2019-03-13 | $10.16 | $10.38 | $10.12 | $10.37 | $10.37 | 838,747 |
| 2019-03-12 | $10.37 | $10.42 | $10.07 | $10.14 | $10.14 | 3,067,829 |
| 2019-03-11 | $9.93 | $10.35 | $9.93 | $10.33 | $10.33 | 2,040,356 |
| 2019-03-08 | $9.68 | $9.94 | $9.57 | $9.93 | $9.93 | 2,795,435 |
| 2019-03-07 | $9.86 | $9.94 | $9.75 | $9.78 | $9.78 | 1,818,759 |
| 2019-03-06 | $10.21 | $10.21 | $9.85 | $9.89 | $9.89 | 2,305,902 |
| 2019-03-05 | $10.30 | $10.34 | $10.19 | $10.22 | $10.22 | 789,499 |
| 2019-03-04 | $10.42 | $10.51 | $10.28 | $10.29 | $10.29 | 1,411,636 |
| 2019-03-01 | $10.36 | $10.41 | $10.22 | $10.38 | $10.38 | 756,707 |
| 2019-02-28 | $10.17 | $10.35 | $10.11 | $10.27 | $10.27 | 1,774,339 |
| 2019-02-27 | $10.27 | $10.39 | $10.16 | $10.22 | $10.22 | 674,510 |
| 2019-02-26 | $10.55 | $10.60 | $10.31 | $10.32 | $10.32 | 1,318,967 |
| 2019-02-25 | $10.73 | $10.83 | $10.58 | $10.59 | $10.59 | 986,365 |
| 2019-02-22 | $10.58 | $10.63 | $10.49 | $10.61 | $10.61 | 705,702 |
| 2019-02-21 | $10.49 | $10.56 | $10.34 | $10.51 | $10.51 | 695,062 |
| 2019-02-20 | $10.35 | $10.55 | $10.33 | $10.50 | $10.50 | 865,884 |
| 2019-02-19 | $10.11 | $10.35 | $10.07 | $10.32 | $10.32 | 917,855 |
| 2019-02-15 | $10.16 | $10.19 | $10.06 | $10.15 | $10.15 | 708,008 |
| 2019-02-14 | $10.02 | $10.13 | $9.96 | $10.10 | $10.10 | 636,568 |
| 2019-02-13 | $9.91 | $10.13 | $9.91 | $10.02 | $10.02 | 593,455 |
| 2019-02-12 | $9.86 | $10.00 | $9.82 | $9.90 | $9.90 | 560,106 |
| 2019-02-11 | $9.84 | $9.88 | $9.74 | $9.79 | $9.79 | 507,031 |
| 2019-02-08 | $9.91 | $10.02 | $9.72 | $9.83 | $9.83 | 664,379 |
| 2019-02-07 | $9.97 | $10.10 | $9.90 | $10.05 | $10.05 | 1,061,831 |
| 2019-02-06 | $9.76 | $10.17 | $9.71 | $10.12 | $10.12 | 1,581,477 |
| 2019-02-05 | $9.38 | $9.74 | $9.37 | $9.72 | $9.72 | 1,467,881 |
| 2019-02-04 | $9.37 | $9.42 | $9.26 | $9.38 | $9.38 | 690,026 |
| 2019-02-01 | $9.05 | $9.40 | $9.03 | $9.38 | $9.38 | 1,252,584 |
| 2019-01-31 | $8.94 | $9.03 | $8.74 | $9.02 | $9.02 | 1,832,061 |
| 2019-01-30 | $8.70 | $9.11 | $8.57 | $8.97 | $8.97 | 2,399,655 |
| 2019-01-29 | $8.33 | $8.61 | $8.15 | $8.49 | $8.49 | 6,963,128 |
| 2019-01-28 | $8.70 | $9.05 | $8.67 | $8.82 | $8.82 | 2,799,170 |
| 2019-01-25 | $8.75 | $8.99 | $8.73 | $8.90 | $8.90 | 2,083,802 |
| 2019-01-24 | $8.48 | $8.81 | $8.48 | $8.69 | $8.69 | 1,803,506 |
| 2019-01-23 | $8.48 | $8.53 | $8.35 | $8.39 | $8.39 | 527,311 |
| 2019-01-22 | $8.50 | $8.55 | $8.38 | $8.47 | $8.47 | 980,868 |
| 2019-01-18 | $8.27 | $8.62 | $8.20 | $8.60 | $8.60 | 1,947,335 |
| 2019-01-17 | $8.14 | $8.28 | $8.08 | $8.22 | $8.22 | 1,097,384 |
| 2019-01-16 | $8.17 | $8.28 | $8.11 | $8.16 | $8.16 | 627,536 |
| 2019-01-15 | $8.26 | $8.30 | $8.14 | $8.15 | $8.15 | 458,861 |
| 2019-01-14 | $8.24 | $8.29 | $8.18 | $8.22 | $8.22 | 486,073 |
| 2019-01-11 | $8.24 | $8.42 | $8.22 | $8.30 | $8.30 | 984,383 |
| 2019-01-10 | $8.21 | $8.30 | $8.21 | $8.27 | $8.27 | 564,061 |
| 2019-01-09 | $8.28 | $8.30 | $8.21 | $8.26 | $8.26 | 727,596 |
| 2019-01-08 | $8.11 | $8.25 | $8.06 | $8.21 | $8.21 | 783,936 |
| 2019-01-07 | $8.03 | $8.14 | $7.97 | $8.07 | $8.07 | 816,995 |
| 2019-01-04 | $7.92 | $8.09 | $7.92 | $8.02 | $8.02 | 800,154 |
| 2019-01-03 | $7.89 | $7.91 | $7.62 | $7.83 | $7.83 | 669,799 |
| 2019-01-02 | $7.55 | $8.13 | $7.55 | $8.01 | $8.01 | 777,802 |
| 2018-12-31 | $7.71 | $7.91 | $7.63 | $7.67 | $7.67 | 1,418,384 |
| 2018-12-28 | $7.68 | $7.89 | $7.65 | $7.71 | $7.71 | 1,116,081 |
| 2018-12-27 | $7.52 | $7.68 | $7.50 | $7.68 | $7.68 | 1,250,599 |
| 2018-12-26 | $7.28 | $7.65 | $7.17 | $7.61 | $7.61 | 1,205,349 |
| 2018-12-24 | $7.34 | $7.44 | $7.25 | $7.25 | $7.25 | 586,605 |
| 2018-12-21 | $7.53 | $7.58 | $7.33 | $7.38 | $7.38 | 3,752,357 |
| 2018-12-20 | $7.61 | $7.71 | $7.48 | $7.53 | $7.53 | 675,010 |
| 2018-12-19 | $7.78 | $7.87 | $7.54 | $7.59 | $7.59 | 859,798 |
| 2018-12-18 | $7.98 | $8.13 | $7.76 | $7.79 | $7.79 | 984,056 |
| 2018-12-17 | $7.96 | $8.09 | $7.86 | $7.88 | $7.88 | 729,165 |
| 2018-12-14 | $7.99 | $8.21 | $7.95 | $7.97 | $7.97 | 371,234 |
| 2018-12-13 | $8.26 | $8.27 | $8.05 | $8.07 | $8.07 | 489,975 |
| 2018-12-12 | $8.21 | $8.33 | $8.16 | $8.19 | $8.19 | 569,080 |
| 2018-12-11 | $8.28 | $8.42 | $8.10 | $8.12 | $8.12 | 568,966 |
| 2018-12-10 | $8.20 | $8.30 | $8.11 | $8.16 | $8.16 | 865,987 |
| 2018-12-07 | $8.34 | $8.46 | $8.18 | $8.19 | $8.19 | 537,747 |
| 2018-12-06 | $8.25 | $8.45 | $8.23 | $8.33 | $8.33 | 587,078 |
| 2018-12-04 | $8.88 | $8.96 | $8.40 | $8.41 | $8.41 | 547,029 |
| 2018-12-03 | $8.81 | $8.93 | $8.70 | $8.92 | $8.92 | 514,957 |
| 2018-11-30 | $8.63 | $8.75 | $8.49 | $8.72 | $8.72 | 502,689 |
| 2018-11-29 | $8.61 | $8.83 | $8.61 | $8.64 | $8.64 | 669,367 |
| 2018-11-28 | $8.60 | $8.66 | $8.35 | $8.66 | $8.66 | 647,028 |
| 2018-11-27 | $8.33 | $8.67 | $8.27 | $8.58 | $8.58 | 568,817 |
| 2018-11-26 | $8.44 | $8.50 | $8.25 | $8.39 | $8.39 | 927,535 |
| 2018-11-23 | $8.41 | $8.48 | $8.30 | $8.33 | $8.33 | 187,013 |
| 2018-11-21 | $8.41 | $8.53 | $8.37 | $8.47 | $8.47 | 297,855 |
| 2018-11-20 | $8.32 | $8.50 | $8.17 | $8.29 | $8.29 | 533,476 |
| 2018-11-19 | $8.51 | $8.69 | $8.43 | $8.44 | $8.44 | 498,583 |
| 2018-11-16 | $8.57 | $8.64 | $8.40 | $8.53 | $8.53 | 1,733,320 |
| 2018-11-15 | $8.41 | $8.74 | $8.35 | $8.71 | $8.71 | 514,835 |
| 2018-11-14 | $8.52 | $8.64 | $8.33 | $8.44 | $8.44 | 579,512 |
| 2018-11-13 | $8.43 | $8.71 | $8.41 | $8.44 | $8.44 | 572,926 |
| 2018-11-12 | $8.76 | $8.76 | $8.29 | $8.39 | $8.39 | 769,317 |
| 2018-11-09 | $9.06 | $9.06 | $8.77 | $8.81 | $8.81 | 565,025 |
| 2018-11-08 | $9.13 | $9.31 | $9.08 | $9.15 | $9.15 | 539,973 |
| 2018-11-07 | $9.21 | $9.21 | $8.99 | $9.15 | $9.15 | 612,615 |
| 2018-11-06 | $9.09 | $9.22 | $9.05 | $9.14 | $9.14 | 515,013 |
| 2018-11-05 | $9.27 | $9.30 | $8.91 | $9.14 | $9.14 | 732,395 |
| 2018-11-02 | $9.35 | $9.36 | $9.09 | $9.26 | $9.26 | 744,544 |
| 2018-11-01 | $8.81 | $9.46 | $8.73 | $9.35 | $9.35 | 1,378,251 |
| 2018-10-31 | $8.22 | $8.71 | $8.17 | $8.71 | $8.71 | 851,396 |
| 2018-10-30 | $7.32 | $8.50 | $7.30 | $8.12 | $8.12 | 2,081,166 |
| 2018-10-29 | $8.65 | $8.80 | $8.43 | $8.53 | $8.53 | 662,430 |
| 2018-10-26 | $8.52 | $8.76 | $8.39 | $8.57 | $8.57 | 585,089 |
| 2018-10-25 | $8.51 | $8.77 | $8.51 | $8.65 | $8.65 | 857,457 |
| 2018-10-24 | $9.00 | $9.00 | $8.45 | $8.46 | $8.46 | 809,029 |
| 2018-10-23 | $8.82 | $9.14 | $8.75 | $9.07 | $9.07 | 662,954 |
| 2018-10-22 | $8.95 | $9.13 | $8.93 | $9.00 | $9.00 | 551,561 |
| 2018-10-19 | $9.12 | $9.24 | $8.89 | $8.89 | $8.89 | 770,092 |
| 2018-10-18 | $9.33 | $9.38 | $9.07 | $9.13 | $9.13 | 529,542 |
| 2018-10-17 | $9.79 | $9.79 | $9.34 | $9.38 | $9.38 | 432,796 |
| 2018-10-16 | $9.32 | $9.51 | $9.23 | $9.50 | $9.50 | 541,841 |
| 2018-10-15 | $9.15 | $9.32 | $9.10 | $9.24 | $9.24 | 564,367 |
| 2018-10-12 | $9.38 | $9.45 | $9.13 | $9.18 | $9.18 | 733,664 |
| 2018-10-11 | $9.32 | $9.48 | $9.20 | $9.21 | $9.21 | 711,577 |
| 2018-10-10 | $9.62 | $9.71 | $9.36 | $9.38 | $9.38 | 602,432 |
| 2018-10-09 | $9.70 | $9.80 | $9.61 | $9.68 | $9.68 | 936,072 |
| 2018-10-08 | $9.85 | $9.89 | $9.63 | $9.71 | $9.71 | 638,656 |
| 2018-10-05 | $10.20 | $10.22 | $9.76 | $9.86 | $9.86 | 729,713 |
| 2018-10-04 | $10.39 | $10.41 | $10.17 | $10.19 | $10.19 | 493,960 |
| 2018-10-03 | $10.51 | $10.61 | $10.36 | $10.44 | $10.44 | 650,087 |
| 2018-10-02 | $10.70 | $10.80 | $10.49 | $10.50 | $10.50 | 781,162 |
| 2018-10-01 | $10.96 | $10.99 | $10.69 | $10.71 | $10.71 | 481,688 |
| 2018-09-28 | $10.90 | $10.98 | $10.76 | $10.91 | $10.91 | 673,941 |
| 2018-09-27 | $10.98 | $11.08 | $10.90 | $10.91 | $10.91 | 476,450 |
| 2018-09-26 | $11.12 | $11.13 | $10.94 | $10.94 | $10.94 | 489,727 |
| 2018-09-25 | $11.24 | $11.24 | $11.09 | $11.11 | $11.11 | 317,300 |
| 2018-09-24 | $11.21 | $11.27 | $11.12 | $11.26 | $11.26 | 369,635 |
| 2018-09-21 | $11.47 | $11.47 | $11.18 | $11.26 | $11.26 | 1,091,585 |
| 2018-09-20 | $11.18 | $11.45 | $11.17 | $11.45 | $11.45 | 529,847 |
| 2018-09-19 | $11.14 | $11.22 | $11.04 | $11.12 | $11.12 | 587,994 |
| 2018-09-18 | $11.18 | $11.23 | $11.13 | $11.15 | $11.15 | 253,749 |
| 2018-09-17 | $11.34 | $11.34 | $11.16 | $11.18 | $11.18 | 404,991 |
| 2018-09-14 | $11.30 | $11.39 | $11.20 | $11.32 | $11.32 | 462,866 |
| 2018-09-13 | $11.39 | $11.50 | $11.23 | $11.28 | $11.28 | 469,021 |
| 2018-09-12 | $11.29 | $11.34 | $11.08 | $11.33 | $11.33 | 739,799 |
| 2018-09-11 | $11.45 | $11.45 | $11.22 | $11.33 | $11.33 | 411,155 |
| 2018-09-10 | $11.67 | $11.67 | $11.46 | $11.47 | $11.47 | 440,863 |
| 2018-09-07 | $11.79 | $11.79 | $11.48 | $11.58 | $11.58 | 670,862 |
| 2018-09-06 | $12.00 | $12.03 | $11.78 | $11.78 | $11.78 | 544,802 |
| 2018-09-05 | $12.00 | $12.07 | $11.93 | $12.03 | $12.03 | 486,643 |
| 2018-09-04 | $12.16 | $12.17 | $12.03 | $12.05 | $12.05 | 490,315 |
| 2018-08-31 | $11.95 | $12.24 | $11.91 | $12.22 | $12.22 | 714,640 |
| 2018-08-30 | $12.02 | $12.12 | $11.94 | $11.98 | $11.98 | 588,244 |
| 2018-08-29 | $12.05 | $12.16 | $12.02 | $12.07 | $12.07 | 458,992 |
| 2018-08-28 | $12.01 | $12.05 | $11.94 | $12.04 | $12.04 | 369,585 |
| 2018-08-27 | $11.98 | $12.14 | $11.94 | $12.02 | $12.02 | 528,642 |
| 2018-08-24 | $11.73 | $11.92 | $11.73 | $11.92 | $11.92 | 826,452 |
| 2018-08-23 | $11.82 | $11.84 | $11.70 | $11.73 | $11.73 | 394,606 |
| 2018-08-22 | $11.78 | $11.82 | $11.71 | $11.81 | $11.81 | 370,980 |
| 2018-08-21 | $11.68 | $11.90 | $11.68 | $11.82 | $11.82 | 446,402 |
| 2018-08-20 | $11.68 | $11.69 | $11.54 | $11.64 | $11.64 | 582,743 |
| 2018-08-17 | $11.68 | $11.68 | $11.50 | $11.67 | $11.67 | 707,279 |
| 2018-08-16 | $11.90 | $11.94 | $11.73 | $11.76 | $11.76 | 1,133,580 |
| 2018-08-15 | $11.98 | $12.02 | $11.78 | $11.86 | $11.86 | 1,023,514 |
| 2018-08-14 | $12.37 | $12.40 | $11.96 | $11.97 | $11.97 | 794,450 |
| 2018-08-13 | $12.59 | $12.61 | $12.34 | $12.36 | $12.36 | 561,377 |
| 2018-08-10 | $12.62 | $12.69 | $12.53 | $12.58 | $12.58 | 802,378 |
| 2018-08-09 | $12.75 | $12.79 | $12.63 | $12.64 | $12.64 | 602,069 |
| 2018-08-08 | $12.71 | $12.81 | $12.67 | $12.75 | $12.75 | 1,211,499 |
| 2018-08-07 | $12.66 | $12.82 | $12.64 | $12.70 | $12.70 | 733,648 |
| 2018-08-06 | $12.55 | $12.66 | $12.49 | $12.60 | $12.60 | 1,026,091 |
| 2018-08-03 | $12.39 | $12.65 | $12.22 | $12.53 | $12.53 | 862,805 |
| 2018-08-02 | $12.41 | $12.74 | $12.41 | $12.62 | $12.62 | 832,419 |
| 2018-08-01 | $12.30 | $12.56 | $12.16 | $12.46 | $12.46 | 913,390 |
| 2018-07-31 | $12.64 | $12.75 | $11.95 | $12.36 | $12.36 | 2,634,847 |
| 2018-07-30 | $13.49 | $13.50 | $13.12 | $13.12 | $13.12 | 944,803 |
| 2018-07-27 | $13.45 | $13.61 | $13.38 | $13.39 | $13.39 | 727,375 |
| 2018-07-26 | $13.23 | $13.51 | $13.23 | $13.46 | $13.46 | 717,329 |
| 2018-07-25 | $13.19 | $13.30 | $13.03 | $13.23 | $13.23 | 854,269 |
| 2018-07-24 | $13.21 | $13.36 | $13.08 | $13.10 | $13.10 | 799,430 |
| 2018-07-23 | $13.29 | $13.43 | $13.05 | $13.14 | $13.14 | 908,058 |
| 2018-07-20 | $13.18 | $13.42 | $13.15 | $13.30 | $13.30 | 739,417 |
| 2018-07-19 | $12.97 | $13.19 | $12.97 | $13.18 | $13.18 | 773,152 |
| 2018-07-18 | $12.89 | $13.05 | $12.89 | $12.96 | $12.96 | 813,991 |
| 2018-07-17 | $12.71 | $12.91 | $12.60 | $12.88 | $12.88 | 702,473 |
| 2018-07-16 | $12.58 | $12.77 | $12.58 | $12.68 | $12.68 | 671,911 |
| 2018-07-13 | $12.79 | $12.85 | $12.56 | $12.56 | $12.56 | 573,119 |
| 2018-07-12 | $12.86 | $12.86 | $12.72 | $12.81 | $12.81 | 578,863 |
| 2018-07-11 | $12.90 | $13.06 | $12.80 | $12.81 | $12.81 | 554,657 |
| 2018-07-10 | $12.80 | $13.01 | $12.75 | $13.01 | $13.01 | 606,235 |
| 2018-07-09 | $12.76 | $12.78 | $12.62 | $12.77 | $12.77 | 490,296 |
| 2018-07-06 | $12.69 | $12.73 | $12.61 | $12.70 | $12.70 | 339,291 |
| 2018-07-05 | $12.64 | $12.71 | $12.51 | $12.71 | $12.71 | 437,728 |
| 2018-07-03 | $12.66 | $12.66 | $12.53 | $12.56 | $12.56 | 234,051 |
| 2018-07-02 | $12.46 | $12.60 | $12.38 | $12.59 | $12.59 | 496,768 |
| 2018-06-29 | $12.98 | $13.08 | $12.54 | $12.54 | $12.54 | 1,478,099 |
| 2018-06-28 | $12.89 | $13.00 | $12.85 | $12.99 | $12.99 | 768,584 |
| 2018-06-27 | $13.09 | $13.17 | $12.90 | $12.91 | $12.91 | 592,144 |
| 2018-06-26 | $13.04 | $13.18 | $13.02 | $13.05 | $13.05 | 402,450 |
| 2018-06-25 | $13.15 | $13.15 | $12.90 | $13.04 | $13.04 | 1,097,565 |
| 2018-06-22 | $13.34 | $13.34 | $13.10 | $13.21 | $13.21 | 2,002,857 |
| 2018-06-21 | $13.49 | $13.51 | $13.28 | $13.32 | $13.32 | 572,082 |
| 2018-06-20 | $13.53 | $13.54 | $13.33 | $13.44 | $13.44 | 623,620 |
| 2018-06-19 | $13.51 | $13.57 | $13.34 | $13.50 | $13.50 | 682,690 |
| 2018-06-18 | $13.61 | $13.70 | $13.45 | $13.64 | $13.64 | 616,248 |
| 2018-06-15 | $13.52 | $13.73 | $13.47 | $13.70 | $13.70 | 1,790,244 |
| 2018-06-14 | $13.54 | $13.69 | $13.50 | $13.59 | $13.59 | 975,488 |
| 2018-06-13 | $13.50 | $13.53 | $13.34 | $13.48 | $13.48 | 1,293,333 |
| 2018-06-12 | $13.60 | $13.62 | $13.42 | $13.52 | $13.52 | 590,396 |
| 2018-06-11 | $13.72 | $13.72 | $13.57 | $13.61 | $13.61 | 418,639 |
| 2018-06-08 | $13.73 | $13.75 | $13.53 | $13.70 | $13.70 | 568,201 |
| 2018-06-07 | $13.81 | $13.85 | $13.73 | $13.78 | $13.78 | 409,605 |
| 2018-06-06 | $13.88 | $13.88 | $13.76 | $13.81 | $13.81 | 432,811 |
| 2018-06-05 | $13.78 | $13.86 | $13.78 | $13.84 | $13.84 | 481,855 |
| 2018-06-04 | $13.65 | $13.79 | $13.59 | $13.78 | $13.78 | 588,239 |
| 2018-06-01 | $13.50 | $13.64 | $13.42 | $13.60 | $13.60 | 503,406 |
| 2018-05-31 | $13.56 | $13.64 | $13.45 | $13.46 | $13.46 | 472,895 |
| 2018-05-30 | $13.55 | $13.64 | $13.44 | $13.53 | $13.53 | 1,502,562 |
| 2018-05-29 | $13.45 | $13.58 | $13.39 | $13.51 | $13.51 | 722,299 |
| 2018-05-25 | $13.40 | $13.58 | $13.39 | $13.55 | $13.55 | 528,216 |
| 2018-05-24 | $13.40 | $13.55 | $13.34 | $13.51 | $13.51 | 576,073 |
| 2018-05-23 | $13.27 | $13.43 | $13.20 | $13.42 | $13.42 | 445,172 |
| 2018-05-22 | $13.46 | $13.57 | $13.31 | $13.32 | $13.32 | 394,578 |
| 2018-05-21 | $13.49 | $13.75 | $13.32 | $13.42 | $13.42 | 513,051 |
| 2018-05-18 | $13.40 | $13.42 | $13.29 | $13.38 | $13.38 | 555,798 |
| 2018-05-17 | $13.28 | $13.45 | $13.25 | $13.37 | $13.37 | 540,365 |
| 2018-05-16 | $13.19 | $13.37 | $13.19 | $13.27 | $13.27 | 634,218 |
| 2018-05-15 | $13.07 | $13.24 | $13.00 | $13.19 | $13.19 | 689,662 |
| 2018-05-14 | $13.22 | $13.34 | $13.10 | $13.11 | $13.11 | 715,719 |
| 2018-05-11 | $13.27 | $13.32 | $13.06 | $13.14 | $13.14 | 477,629 |
| 2018-05-10 | $13.21 | $13.37 | $13.16 | $13.28 | $13.28 | 700,988 |
| 2018-05-09 | $13.20 | $13.26 | $13.08 | $13.13 | $13.13 | 1,151,180 |
| 2018-05-08 | $13.77 | $13.78 | $13.13 | $13.26 | $13.26 | 2,272,777 |
| 2018-05-07 | $14.25 | $14.30 | $14.10 | $14.13 | $14.13 | 1,198,008 |
| 2018-05-04 | $13.83 | $14.17 | $13.79 | $14.17 | $14.17 | 773,813 |
| 2018-05-03 | $13.69 | $13.94 | $13.62 | $13.88 | $13.88 | 713,386 |
| 2018-05-02 | $13.66 | $13.85 | $13.65 | $13.77 | $13.77 | 532,486 |
| 2018-05-01 | $13.51 | $13.74 | $13.46 | $13.72 | $13.72 | 453,805 |
| 2018-04-30 | $13.57 | $13.64 | $13.44 | $13.50 | $13.50 | 520,577 |
| 2018-04-27 | $13.63 | $13.70 | $13.56 | $13.62 | $13.62 | 375,439 |
| 2018-04-26 | $13.59 | $13.67 | $13.54 | $13.63 | $13.63 | 467,321 |
| 2018-04-25 | $13.57 | $13.61 | $13.40 | $13.53 | $13.53 | 459,329 |
| 2018-04-24 | $13.65 | $13.71 | $13.39 | $13.55 | $13.55 | 455,961 |
| 2018-04-23 | $13.79 | $13.86 | $13.46 | $13.54 | $13.54 | 618,331 |
| 2018-04-20 | $13.85 | $13.99 | $13.77 | $13.77 | $13.77 | 722,144 |
| 2018-04-19 | $14.03 | $14.03 | $13.88 | $13.92 | $13.92 | 636,762 |
| 2018-04-18 | $13.99 | $14.13 | $13.87 | $14.09 | $14.09 | 726,862 |
| 2018-04-17 | $13.93 | $14.01 | $13.89 | $13.99 | $13.99 | 462,172 |
| 2018-04-16 | $13.90 | $13.91 | $13.78 | $13.86 | $13.86 | 362,272 |
| 2018-04-13 | $13.86 | $13.89 | $13.74 | $13.81 | $13.81 | 476,760 |
| 2018-04-12 | $13.75 | $13.83 | $13.63 | $13.78 | $13.78 | 506,151 |
| 2018-04-11 | $13.54 | $13.73 | $13.54 | $13.66 | $13.66 | 402,828 |
| 2018-04-10 | $13.69 | $13.69 | $13.50 | $13.64 | $13.64 | 836,646 |
| 2018-04-09 | $13.61 | $13.65 | $13.44 | $13.47 | $13.47 | 617,151 |
| 2018-04-06 | $13.58 | $13.72 | $13.44 | $13.45 | $13.45 | 653,283 |
| 2018-04-05 | $13.60 | $13.77 | $13.51 | $13.70 | $13.70 | 965,847 |
| 2018-04-04 | $13.08 | $13.55 | $13.04 | $13.53 | $13.53 | 684,552 |
| 2018-04-03 | $13.27 | $13.38 | $13.19 | $13.30 | $13.30 | 1,122,706 |
| 2018-04-02 | $13.39 | $13.44 | $13.09 | $13.19 | $13.19 | 953,890 |
| 2018-03-29 | $13.45 | $13.56 | $13.36 | $13.43 | $13.43 | 661,017 |
| 2018-03-28 | $13.54 | $13.64 | $13.31 | $13.34 | $13.34 | 763,643 |
| 2018-03-27 | $13.68 | $13.77 | $13.47 | $13.51 | $13.51 | 966,146 |
| 2018-03-26 | $13.45 | $13.51 | $13.25 | $13.49 | $13.49 | 601,457 |
| 2018-03-23 | $13.44 | $13.57 | $13.19 | $13.20 | $13.20 | 781,889 |
| 2018-03-22 | $13.62 | $13.98 | $13.44 | $13.44 | $13.44 | 661,413 |
| 2018-03-21 | $13.85 | $13.97 | $13.78 | $13.81 | $13.81 | 671,108 |
| 2018-03-20 | $13.79 | $13.95 | $13.79 | $13.84 | $13.84 | 825,418 |
| 2018-03-19 | $13.96 | $14.03 | $13.62 | $13.79 | $13.79 | 851,437 |
| 2018-03-16 | $13.88 | $14.03 | $13.77 | $13.99 | $13.99 | 2,082,729 |
| 2018-03-15 | $13.82 | $13.88 | $13.74 | $13.87 | $13.87 | 690,287 |
| 2018-03-14 | $13.62 | $13.85 | $13.62 | $13.74 | $13.74 | 923,792 |
| 2018-03-13 | $13.92 | $13.98 | $13.58 | $13.60 | $13.60 | 778,029 |
| 2018-03-12 | $14.00 | $14.00 | $13.84 | $13.85 | $13.85 | 663,711 |
| 2018-03-09 | $13.67 | $13.98 | $13.67 | $13.92 | $13.92 | 654,686 |
| 2018-03-08 | $13.80 | $13.83 | $13.59 | $13.65 | $13.65 | 800,913 |
| 2018-03-07 | $13.17 | $13.74 | $13.15 | $13.73 | $13.73 | 1,500,909 |
| 2018-03-06 | $12.97 | $13.37 | $12.90 | $13.31 | $13.31 | 1,333,783 |
| 2018-03-05 | $12.68 | $12.88 | $12.66 | $12.83 | $12.83 | 392,563 |
| 2018-03-02 | $12.43 | $12.78 | $12.32 | $12.71 | $12.71 | 591,795 |
| 2018-03-01 | $12.70 | $12.77 | $12.46 | $12.59 | $12.59 | 726,580 |
| 2018-02-28 | $12.84 | $12.96 | $12.70 | $12.71 | $12.71 | 783,659 |
| 2018-02-27 | $12.95 | $13.15 | $12.79 | $12.80 | $12.80 | 1,467,032 |
| 2018-02-26 | $12.79 | $13.05 | $12.76 | $13.02 | $13.02 | 968,203 |
| 2018-02-23 | $12.64 | $12.72 | $12.50 | $12.71 | $12.71 | 1,009,916 |
| 2018-02-22 | $12.54 | $12.88 | $12.40 | $12.42 | $12.42 | 484,058 |
| 2018-02-21 | $12.50 | $12.70 | $12.40 | $12.51 | $12.51 | 728,529 |
| 2018-02-20 | $12.29 | $12.60 | $12.19 | $12.49 | $12.49 | 562,213 |
| 2018-02-16 | $12.41 | $12.45 | $12.31 | $12.32 | $12.32 | 720,241 |
| 2018-02-15 | $12.40 | $12.50 | $12.35 | $12.47 | $12.47 | 490,770 |
| 2018-02-14 | $12.04 | $12.35 | $12.04 | $12.32 | $12.32 | 607,306 |
| 2018-02-13 | $12.11 | $12.21 | $12.07 | $12.17 | $12.17 | 504,500 |
| 2018-02-12 | $12.15 | $12.31 | $12.08 | $12.15 | $12.15 | 784,330 |
| 2018-02-09 | $12.00 | $12.22 | $11.87 | $12.13 | $12.13 | 1,015,119 |
| 2018-02-08 | $12.16 | $12.20 | $11.85 | $11.85 | $11.85 | 875,166 |
| 2018-02-07 | $12.40 | $12.45 | $12.12 | $12.13 | $12.13 | 788,503 |
| 2018-02-06 | $11.99 | $12.60 | $11.90 | $12.49 | $12.49 | 1,419,045 |
| 2018-02-05 | $12.56 | $12.64 | $12.11 | $12.11 | $12.11 | 1,530,613 |
| 2018-02-02 | $12.70 | $12.89 | $12.61 | $12.72 | $12.72 | 888,332 |
| 2018-02-01 | $12.66 | $12.94 | $12.60 | $12.84 | $12.84 | 1,025,383 |
| 2018-01-31 | $13.13 | $13.15 | $12.63 | $12.63 | $12.63 | 1,861,222 |
| 2018-01-30 | $13.10 | $13.50 | $12.89 | $13.02 | $13.02 | 2,304,151 |
| 2018-01-29 | $14.18 | $14.30 | $14.02 | $14.20 | $14.20 | 1,395,203 |
| 2018-01-26 | $14.10 | $14.19 | $13.97 | $14.18 | $14.18 | 497,237 |
| 2018-01-25 | $14.18 | $14.22 | $13.94 | $14.00 | $14.00 | 651,465 |
| 2018-01-24 | $14.21 | $14.21 | $13.95 | $13.96 | $13.96 | 527,893 |
| 2018-01-23 | $14.14 | $14.61 | $13.86 | $14.23 | $14.23 | 1,084,972 |
| 2018-01-22 | $14.13 | $14.19 | $14.09 | $14.12 | $14.12 | 365,709 |
| 2018-01-19 | $14.25 | $14.36 | $14.15 | $14.18 | $14.18 | 778,702 |
| 2018-01-18 | $14.51 | $14.59 | $14.26 | $14.26 | $14.26 | 315,443 |
| 2018-01-17 | $14.13 | $14.58 | $14.13 | $14.50 | $14.50 | 802,109 |
| 2018-01-16 | $14.30 | $14.44 | $14.02 | $14.06 | $14.06 | 871,584 |
| 2018-01-12 | $14.39 | $14.40 | $14.28 | $14.36 | $14.36 | 453,659 |
| 2018-01-11 | $14.11 | $14.38 | $14.11 | $14.35 | $14.35 | 623,439 |
| 2018-01-10 | $14.16 | $14.21 | $14.04 | $14.09 | $14.09 | 974,119 |
| 2018-01-09 | $14.56 | $14.59 | $14.20 | $14.21 | $14.21 | 831,171 |
| 2018-01-08 | $14.53 | $14.63 | $14.43 | $14.56 | $14.56 | 947,593 |
| 2018-01-05 | $14.50 | $14.59 | $14.44 | $14.50 | $14.50 | 595,948 |
| 2018-01-04 | $14.45 | $14.51 | $14.33 | $14.48 | $14.48 | 730,990 |
| 2018-01-03 | $14.31 | $14.46 | $14.31 | $14.40 | $14.40 | 950,772 |
| 2018-01-02 | $14.24 | $14.47 | $14.11 | $14.29 | $14.29 | 622,967 |
| 2017-12-29 | $14.27 | $14.32 | $14.19 | $14.22 | $14.22 | 698,958 |
| 2017-12-28 | $14.22 | $14.38 | $14.21 | $14.27 | $14.27 | 846,217 |
| 2017-12-27 | $14.23 | $14.35 | $14.06 | $14.21 | $14.21 | 1,029,997 |
| 2017-12-26 | $14.28 | $14.33 | $14.17 | $14.23 | $14.23 | 499,710 |
| 2017-12-22 | $14.34 | $14.34 | $14.26 | $14.31 | $14.31 | 616,789 |
| 2017-12-21 | $14.48 | $14.53 | $14.30 | $14.39 | $14.39 | 784,187 |
| 2017-12-20 | $14.64 | $14.70 | $14.39 | $14.45 | $14.45 | 833,024 |
| 2017-12-19 | $14.59 | $14.74 | $14.56 | $14.58 | $14.58 | 1,150,376 |
| 2017-12-18 | $14.71 | $14.76 | $14.55 | $14.61 | $14.61 | 1,321,247 |
| 2017-12-15 | $14.67 | $14.78 | $14.55 | $14.56 | $14.56 | 2,432,258 |
| 2017-12-14 | $14.78 | $14.81 | $14.64 | $14.68 | $14.68 | 1,244,622 |
| 2017-12-13 | $14.68 | $14.81 | $14.53 | $14.75 | $14.75 | 982,733 |
| 2017-12-12 | $14.70 | $14.80 | $14.61 | $14.67 | $14.67 | 1,332,046 |
| 2017-12-11 | $14.75 | $14.79 | $14.62 | $14.71 | $14.71 | 738,244 |
| 2017-12-08 | $14.85 | $14.95 | $14.61 | $14.67 | $14.67 | 688,867 |
| 2017-12-07 | $14.56 | $14.87 | $14.56 | $14.73 | $14.73 | 949,477 |
| 2017-12-06 | $14.72 | $14.81 | $14.49 | $14.55 | $14.55 | 772,531 |
| 2017-12-05 | $14.76 | $14.87 | $14.67 | $14.75 | $14.75 | 874,982 |
| 2017-12-04 | $14.90 | $14.96 | $14.73 | $14.73 | $14.73 | 1,182,157 |
| 2017-12-01 | $14.80 | $15.00 | $14.29 | $14.85 | $14.85 | 886,759 |
| 2017-11-30 | $15.01 | $15.01 | $14.75 | $14.80 | $14.80 | 658,472 |
| 2017-11-29 | $15.38 | $15.43 | $14.89 | $14.96 | $14.96 | 941,369 |
| 2017-11-28 | $15.32 | $15.44 | $15.24 | $15.39 | $15.39 | 1,137,060 |
| 2017-11-27 | $15.14 | $15.26 | $14.90 | $15.19 | $15.19 | 533,092 |
| 2017-11-24 | $15.43 | $15.43 | $15.10 | $15.17 | $15.17 | 406,959 |
| 2017-11-22 | $15.28 | $15.50 | $15.28 | $15.41 | $15.41 | 693,173 |
| 2017-11-21 | $15.06 | $15.39 | $15.00 | $15.35 | $15.35 | 1,392,584 |
| 2017-11-20 | $14.72 | $15.10 | $14.72 | $15.07 | $15.07 | 1,003,459 |
| 2017-11-17 | $14.68 | $14.95 | $14.58 | $14.78 | $14.78 | 1,479,120 |
| 2017-11-16 | $14.55 | $14.82 | $14.54 | $14.72 | $14.72 | 945,978 |
| 2017-11-15 | $14.48 | $14.85 | $14.31 | $14.49 | $14.49 | 5,748,928 |
| 2017-11-14 | $14.52 | $14.83 | $14.41 | $14.56 | $14.56 | 1,348,269 |
| 2017-11-13 | $14.43 | $14.67 | $14.42 | $14.61 | $14.61 | 553,125 |
| 2017-11-10 | $14.42 | $14.63 | $14.42 | $14.48 | $14.48 | 399,092 |
| 2017-11-09 | $14.44 | $14.52 | $14.23 | $14.44 | $14.44 | 524,684 |
| 2017-11-08 | $14.42 | $14.61 | $14.39 | $14.59 | $14.59 | 461,196 |
| 2017-11-07 | $14.56 | $14.62 | $14.34 | $14.43 | $14.43 | 458,300 |
| 2017-11-06 | $14.66 | $14.69 | $14.50 | $14.63 | $14.63 | 772,008 |
| 2017-11-03 | $14.69 | $14.69 | $14.46 | $14.53 | $14.53 | 517,658 |
| 2017-11-02 | $14.54 | $14.89 | $14.40 | $14.71 | $14.71 | 909,291 |
| 2017-11-01 | $14.70 | $14.90 | $14.55 | $14.66 | $14.66 | 907,827 |
| 2017-10-31 | $14.50 | $14.77 | $14.47 | $14.71 | $14.71 | 1,701,593 |
| 2017-10-30 | $14.06 | $14.50 | $14.06 | $14.47 | $14.47 | 1,711,943 |
| 2017-10-27 | $13.95 | $14.10 | $13.85 | $14.07 | $14.07 | 634,381 |
| 2017-10-26 | $14.22 | $14.38 | $13.91 | $13.92 | $13.92 | 761,963 |
| 2017-10-25 | $14.40 | $14.50 | $14.17 | $14.20 | $14.20 | 1,459,339 |
| 2017-10-24 | $13.99 | $14.47 | $13.76 | $14.41 | $14.41 | 2,719,265 |
| 2017-10-23 | $13.72 | $13.95 | $13.67 | $13.75 | $13.75 | 1,340,832 |
| 2017-10-20 | $13.72 | $13.81 | $13.65 | $13.70 | $13.70 | 456,687 |
| 2017-10-19 | $13.56 | $13.66 | $13.46 | $13.58 | $13.58 | 691,941 |
| 2017-10-18 | $13.68 | $13.72 | $13.45 | $13.70 | $13.70 | 455,278 |
| 2017-10-17 | $13.59 | $13.66 | $13.57 | $13.64 | $13.64 | 363,086 |
| 2017-10-16 | $13.69 | $13.71 | $13.54 | $13.64 | $13.64 | 436,622 |
| 2017-10-13 | $13.68 | $13.74 | $13.64 | $13.67 | $13.67 | 1,029,667 |
| 2017-10-12 | $13.64 | $13.76 | $13.64 | $13.68 | $13.68 | 352,105 |
| 2017-10-11 | $13.65 | $13.74 | $13.51 | $13.65 | $13.65 | 464,816 |
| 2017-10-10 | $13.65 | $13.77 | $13.54 | $13.75 | $13.75 | 481,211 |
| 2017-10-09 | $13.55 | $13.67 | $13.54 | $13.55 | $13.55 | 368,366 |
| 2017-10-06 | $13.54 | $13.64 | $13.44 | $13.56 | $13.56 | 452,716 |
| 2017-10-05 | $13.75 | $13.75 | $13.59 | $13.61 | $13.61 | 388,495 |
| 2017-10-04 | $13.66 | $13.70 | $13.59 | $13.70 | $13.70 | 765,347 |
| 2017-10-03 | $13.57 | $13.70 | $13.55 | $13.69 | $13.69 | 557,775 |
| 2017-10-02 | $13.34 | $13.58 | $13.32 | $13.57 | $13.57 | 665,798 |
| 2017-09-29 | $13.48 | $13.52 | $13.30 | $13.35 | $13.35 | 673,707 |
| 2017-09-28 | $13.26 | $13.51 | $13.24 | $13.50 | $13.50 | 530,228 |
| 2017-09-27 | $13.21 | $13.43 | $13.13 | $13.34 | $13.34 | 689,679 |
| 2017-09-26 | $13.11 | $13.17 | $13.05 | $13.11 | $13.11 | 537,450 |
| 2017-09-25 | $12.94 | $13.10 | $12.92 | $13.00 | $13.00 | 708,795 |
| 2017-09-22 | $12.86 | $13.12 | $12.85 | $13.03 | $13.03 | 1,210,585 |
| 2017-09-21 | $13.34 | $13.41 | $13.31 | $13.34 | $13.34 | 688,443 |
| 2017-09-20 | $13.58 | $13.58 | $13.23 | $13.35 | $13.35 | 742,808 |
| 2017-09-19 | $13.59 | $13.64 | $13.47 | $13.58 | $13.58 | 647,492 |
| 2017-09-18 | $13.45 | $13.60 | $13.37 | $13.52 | $13.52 | 904,333 |
| 2017-09-15 | $13.18 | $13.45 | $13.10 | $13.38 | $13.38 | 1,865,735 |
| 2017-09-14 | $13.13 | $13.16 | $13.08 | $13.15 | $13.15 | 821,257 |
| 2017-09-13 | $13.16 | $13.19 | $13.10 | $13.16 | $13.16 | 524,549 |
| 2017-09-12 | $13.05 | $13.21 | $13.04 | $13.16 | $13.16 | 572,152 |
| 2017-09-11 | $12.91 | $13.16 | $12.88 | $13.05 | $13.05 | 558,241 |
| 2017-09-08 | $12.88 | $12.93 | $12.81 | $12.87 | $12.87 | 829,051 |
| 2017-09-07 | $13.03 | $13.08 | $12.86 | $12.86 | $12.86 | 867,743 |
| 2017-09-06 | $13.04 | $13.19 | $13.03 | $13.06 | $13.06 | 464,956 |
| 2017-09-05 | $13.11 | $13.19 | $12.98 | $13.04 | $13.04 | 519,529 |
| 2017-09-01 | $13.00 | $13.20 | $12.98 | $13.16 | $13.16 | 587,679 |
| 2017-08-31 | $12.96 | $13.08 | $12.92 | $12.97 | $12.97 | 448,104 |
| 2017-08-30 | $12.87 | $12.95 | $12.83 | $12.95 | $12.95 | 302,876 |
| 2017-08-29 | $12.72 | $12.90 | $12.69 | $12.88 | $12.88 | 411,603 |
| 2017-08-28 | $12.80 | $12.83 | $12.73 | $12.81 | $12.81 | 282,770 |
| 2017-08-25 | $12.80 | $12.85 | $12.72 | $12.77 | $12.77 | 293,793 |
| 2017-08-24 | $12.70 | $12.86 | $12.69 | $12.75 | $12.75 | 340,502 |
| 2017-08-23 | $12.63 | $12.71 | $12.60 | $12.66 | $12.66 | 313,850 |
| 2017-08-22 | $12.65 | $12.73 | $12.64 | $12.73 | $12.73 | 250,001 |
| 2017-08-21 | $12.63 | $12.68 | $12.58 | $12.61 | $12.61 | 397,345 |
| 2017-08-18 | $12.62 | $12.74 | $12.62 | $12.62 | $12.62 | 479,906 |
| 2017-08-17 | $12.79 | $12.94 | $12.68 | $12.68 | $12.68 | 528,310 |
| 2017-08-16 | $12.83 | $12.88 | $12.80 | $12.84 | $12.84 | 590,183 |
| 2017-08-15 | $12.77 | $12.87 | $12.70 | $12.82 | $12.82 | 402,252 |
| 2017-08-14 | $12.75 | $12.83 | $12.71 | $12.75 | $12.75 | 474,588 |
| 2017-08-11 | $12.64 | $12.69 | $12.55 | $12.63 | $12.63 | 423,264 |
| 2017-08-10 | $12.68 | $12.73 | $12.59 | $12.62 | $12.62 | 692,439 |
| 2017-08-09 | $12.68 | $12.85 | $12.68 | $12.76 | $12.76 | 515,035 |
| 2017-08-08 | $12.84 | $12.99 | $12.77 | $12.79 | $12.79 | 376,831 |
| 2017-08-07 | $12.78 | $12.98 | $12.76 | $12.84 | $12.84 | 367,970 |
| 2017-08-04 | $12.75 | $12.88 | $12.68 | $12.77 | $12.77 | 335,384 |
| 2017-08-03 | $12.83 | $12.83 | $12.64 | $12.75 | $12.75 | 572,403 |
| 2017-08-02 | $12.92 | $12.96 | $12.78 | $12.79 | $12.79 | 456,647 |
| 2017-08-01 | $12.93 | $12.96 | $12.84 | $12.89 | $12.89 | 375,792 |
| 2017-07-31 | $12.98 | $13.03 | $12.87 | $12.89 | $12.89 | 784,867 |
| 2017-07-28 | $12.98 | $13.09 | $12.92 | $12.97 | $12.97 | 533,643 |
| 2017-07-27 | $13.22 | $13.31 | $12.99 | $13.07 | $13.07 | 837,196 |
| 2017-07-26 | $13.23 | $13.34 | $13.04 | $13.18 | $13.18 | 1,034,559 |
| 2017-07-25 | $13.18 | $13.30 | $12.76 | $13.19 | $13.19 | 2,534,949 |
| 2017-07-24 | $12.49 | $12.69 | $12.40 | $12.64 | $12.64 | 803,863 |
| 2017-07-21 | $12.77 | $12.79 | $12.55 | $12.61 | $12.61 | 612,634 |
| 2017-07-20 | $12.65 | $12.71 | $12.60 | $12.68 | $12.68 | 601,448 |
| 2017-07-19 | $12.62 | $12.73 | $12.54 | $12.64 | $12.64 | 549,683 |
| 2017-07-18 | $12.60 | $12.73 | $12.50 | $12.60 | $12.60 | 771,678 |
| 2017-07-17 | $12.74 | $12.80 | $12.55 | $12.63 | $12.63 | 1,199,971 |
| 2017-07-14 | $12.83 | $12.91 | $12.76 | $12.77 | $12.77 | 723,833 |
| 2017-07-13 | $12.95 | $13.02 | $12.74 | $12.80 | $12.80 | 1,012,704 |
| 2017-07-12 | $12.90 | $13.05 | $12.79 | $12.97 | $12.97 | 1,224,612 |
| 2017-07-11 | $12.67 | $12.90 | $12.58 | $12.85 | $12.85 | 1,553,573 |
| 2017-07-10 | $12.56 | $12.76 | $12.44 | $12.72 | $12.72 | 3,045,858 |
| 2017-07-07 | $11.36 | $12.98 | $11.35 | $12.45 | $12.45 | 7,219,500 |
| 2017-07-06 | $11.30 | $11.52 | $11.30 | $11.33 | $11.33 | 790,573 |
| 2017-07-05 | $11.35 | $11.50 | $11.33 | $11.43 | $11.43 | 775,605 |
| 2017-07-03 | $11.48 | $11.55 | $11.33 | $11.33 | $11.33 | 487,836 |
| 2017-06-30 | $11.56 | $11.59 | $11.42 | $11.43 | $11.43 | 677,328 |
| 2017-06-29 | $11.72 | $11.73 | $11.39 | $11.55 | $11.55 | 706,965 |
| 2017-06-28 | $11.69 | $11.79 | $11.62 | $11.74 | $11.74 | 581,600 |
| 2017-06-27 | $11.74 | $11.81 | $11.60 | $11.62 | $11.62 | 719,981 |
| 2017-06-26 | $11.87 | $11.92 | $11.73 | $11.77 | $11.77 | 474,709 |
| 2017-06-23 | $11.72 | $11.87 | $11.71 | $11.84 | $11.84 | 693,431 |
| 2017-06-22 | $11.83 | $11.95 | $11.71 | $11.71 | $11.71 | 510,178 |
| 2017-06-21 | $11.81 | $11.93 | $11.78 | $11.84 | $11.84 | 452,433 |
| 2017-06-20 | $11.91 | $11.94 | $11.71 | $11.75 | $11.75 | 518,548 |
| 2017-06-19 | $11.86 | $11.97 | $11.85 | $11.94 | $11.94 | 361,190 |
| 2017-06-16 | $11.74 | $11.85 | $11.69 | $11.79 | $11.79 | 867,938 |
| 2017-06-15 | $11.72 | $11.90 | $11.64 | $11.86 | $11.86 | 448,585 |
| 2017-06-14 | $12.08 | $12.13 | $11.80 | $11.89 | $11.89 | 698,053 |
| 2017-06-13 | $12.10 | $12.21 | $11.98 | $12.09 | $12.09 | 504,638 |
| 2017-06-12 | $12.06 | $12.19 | $11.93 | $12.07 | $12.07 | 905,742 |
| 2017-06-09 | $12.18 | $12.32 | $11.95 | $12.13 | $12.13 | 990,784 |
| 2017-06-08 | $12.06 | $12.17 | $11.98 | $12.15 | $12.15 | 890,677 |
| 2017-06-07 | $12.08 | $12.12 | $11.97 | $12.01 | $12.01 | 488,830 |
| 2017-06-06 | $12.02 | $12.19 | $11.99 | $12.07 | $12.07 | 551,944 |
| 2017-06-05 | $12.18 | $12.25 | $12.07 | $12.11 | $12.11 | 620,629 |
| 2017-06-02 | $12.05 | $12.27 | $12.04 | $12.18 | $12.18 | 582,087 |
| 2017-06-01 | $11.88 | $12.04 | $11.83 | $12.04 | $12.04 | 565,182 |
| 2017-05-31 | $12.04 | $12.07 | $11.82 | $11.84 | $11.84 | 619,662 |
| 2017-05-30 | $11.89 | $12.06 | $11.89 | $12.00 | $12.00 | 501,857 |
| 2017-05-26 | $12.12 | $12.19 | $11.93 | $11.94 | $11.94 | 638,018 |
| 2017-05-25 | $12.23 | $12.28 | $12.11 | $12.13 | $12.13 | 451,382 |
| 2017-05-24 | $12.14 | $12.21 | $12.06 | $12.17 | $12.17 | 617,792 |
| 2017-05-23 | $12.06 | $12.20 | $11.98 | $12.13 | $12.13 | 582,730 |
| 2017-05-22 | $12.10 | $12.17 | $11.98 | $12.06 | $12.06 | 815,343 |
| 2017-05-19 | $12.07 | $12.21 | $12.07 | $12.08 | $12.08 | 595,592 |
| 2017-05-18 | $11.85 | $12.12 | $11.85 | $12.04 | $12.04 | 837,501 |
| 2017-05-17 | $12.19 | $12.27 | $11.88 | $11.88 | $11.88 | 929,267 |
| 2017-05-16 | $12.49 | $12.50 | $12.22 | $12.34 | $12.34 | 785,855 |
| 2017-05-15 | $12.24 | $12.51 | $12.24 | $12.43 | $12.43 | 909,165 |
| 2017-05-12 | $12.51 | $12.55 | $12.19 | $12.25 | $12.25 | 1,391,644 |
| 2017-05-11 | $12.65 | $12.65 | $12.44 | $12.46 | $12.46 | 3,174,968 |
| 2017-05-10 | $12.55 | $12.61 | $12.48 | $12.53 | $12.53 | 1,541,899 |
| 2017-05-09 | $12.60 | $12.63 | $12.43 | $12.48 | $12.48 | 841,741 |
| 2017-05-08 | $12.49 | $12.56 | $12.41 | $12.42 | $12.42 | 534,731 |
| 2017-05-05 | $12.55 | $12.59 | $12.49 | $12.52 | $12.52 | 596,488 |
| 2017-05-04 | $12.55 | $12.62 | $12.43 | $12.50 | $12.50 | 516,414 |
| 2017-05-03 | $12.57 | $12.71 | $12.52 | $12.54 | $12.54 | 694,082 |
| 2017-05-02 | $12.57 | $12.70 | $12.54 | $12.65 | $12.65 | 781,639 |
| 2017-05-01 | $12.54 | $12.60 | $12.40 | $12.55 | $12.55 | 602,833 |
| 2017-04-28 | $12.75 | $12.81 | $12.51 | $12.52 | $12.52 | 650,227 |
| 2017-04-27 | $12.79 | $12.96 | $12.75 | $12.81 | $12.81 | 868,441 |
| 2017-04-26 | $12.49 | $12.73 | $12.33 | $12.69 | $12.69 | 1,176,854 |
| 2017-04-25 | $13.28 | $13.41 | $12.52 | $12.55 | $12.55 | 1,567,068 |
| 2017-04-24 | $13.14 | $13.30 | $12.96 | $13.28 | $13.28 | 986,968 |
| 2017-04-21 | $13.00 | $13.06 | $12.72 | $12.94 | $12.94 | 477,142 |
| 2017-04-20 | $12.89 | $13.08 | $12.84 | $13.01 | $13.01 | 770,458 |
| 2017-04-19 | $12.70 | $12.91 | $12.70 | $12.81 | $12.81 | 602,255 |
| 2017-04-18 | $12.57 | $12.72 | $12.54 | $12.67 | $12.67 | 542,511 |
| 2017-04-17 | $12.37 | $12.56 | $12.35 | $12.54 | $12.54 | 431,128 |
| 2017-04-13 | $12.53 | $12.59 | $12.30 | $12.35 | $12.35 | 586,370 |
| 2017-04-12 | $12.75 | $12.78 | $12.55 | $12.58 | $12.58 | 378,848 |
| 2017-04-11 | $12.73 | $12.81 | $12.58 | $12.80 | $12.80 | 355,919 |
| 2017-04-10 | $12.81 | $12.90 | $12.71 | $12.81 | $12.81 | 295,560 |
| 2017-04-07 | $12.80 | $12.91 | $12.77 | $12.86 | $12.86 | 484,080 |
| 2017-04-06 | $12.63 | $12.85 | $12.48 | $12.85 | $12.85 | 664,033 |
| 2017-04-05 | $12.85 | $12.92 | $12.63 | $12.64 | $12.64 | 488,347 |
| 2017-04-04 | $12.84 | $12.94 | $12.73 | $12.81 | $12.81 | 435,288 |
| 2017-04-03 | $13.14 | $13.14 | $12.80 | $12.86 | $12.86 | 471,874 |
| 2017-03-31 | $13.04 | $13.18 | $12.98 | $13.14 | $13.14 | 599,110 |
| 2017-03-30 | $12.93 | $13.05 | $12.91 | $13.04 | $13.04 | 325,733 |
| 2017-03-29 | $12.94 | $12.99 | $12.86 | $12.92 | $12.92 | 327,125 |
| 2017-03-28 | $12.87 | $12.96 | $12.78 | $12.96 | $12.96 | 370,211 |
| 2017-03-27 | $12.78 | $12.97 | $12.68 | $12.92 | $12.92 | 294,029 |
| 2017-03-24 | $12.92 | $13.06 | $12.86 | $12.94 | $12.94 | 476,244 |
| 2017-03-23 | $12.76 | $12.95 | $12.69 | $12.82 | $12.82 | 505,782 |
| 2017-03-22 | $12.87 | $12.99 | $12.66 | $12.76 | $12.76 | 452,350 |
| 2017-03-21 | $13.29 | $13.31 | $12.85 | $12.87 | $12.87 | 907,707 |
| 2017-03-20 | $13.19 | $13.30 | $13.09 | $13.23 | $13.23 | 360,713 |
| 2017-03-17 | $13.06 | $13.29 | $13.01 | $13.24 | $13.24 | 1,434,067 |
| 2017-03-16 | $13.18 | $13.23 | $13.02 | $13.10 | $13.10 | 473,879 |
| 2017-03-15 | $13.12 | $13.24 | $13.06 | $13.14 | $13.14 | 582,934 |
| 2017-03-14 | $12.98 | $13.10 | $12.83 | $13.06 | $13.06 | 282,008 |
| 2017-03-13 | $13.10 | $13.17 | $13.00 | $13.10 | $13.10 | 475,380 |
| 2017-03-10 | $13.16 | $13.25 | $13.07 | $13.13 | $13.13 | 369,456 |
| 2017-03-09 | $13.12 | $13.20 | $13.07 | $13.10 | $13.10 | 470,053 |
| 2017-03-08 | $13.13 | $13.24 | $13.05 | $13.14 | $13.14 | 684,109 |
| 2017-03-07 | $13.14 | $13.26 | $13.03 | $13.10 | $13.10 | 939,503 |
| 2017-03-06 | $12.71 | $12.84 | $12.70 | $12.80 | $12.80 | 587,233 |
| 2017-03-03 | $12.85 | $12.85 | $12.75 | $12.81 | $12.81 | 523,264 |
| 2017-03-02 | $13.01 | $13.04 | $12.82 | $12.85 | $12.85 | 795,402 |
| 2017-03-01 | $12.63 | $12.97 | $12.43 | $12.95 | $12.95 | 1,191,705 |
| 2017-02-28 | $12.70 | $12.76 | $12.38 | $12.56 | $12.56 | 1,002,253 |
| 2017-02-27 | $12.54 | $12.77 | $12.50 | $12.76 | $12.76 | 841,170 |
| 2017-02-24 | $12.44 | $12.61 | $12.42 | $12.57 | $12.57 | 871,595 |
| 2017-02-23 | $12.51 | $12.60 | $12.39 | $12.56 | $12.56 | 805,117 |
| 2017-02-22 | $12.66 | $12.75 | $12.45 | $12.51 | $12.51 | 583,665 |
| 2017-02-21 | $12.60 | $12.71 | $12.60 | $12.67 | $12.67 | 849,073 |
| 2017-02-17 | $12.59 | $12.61 | $12.51 | $12.60 | $12.60 | 639,417 |
| 2017-02-16 | $12.73 | $12.86 | $12.52 | $12.62 | $12.62 | 938,578 |
| 2017-02-15 | $12.65 | $12.89 | $12.62 | $12.69 | $12.69 | 1,607,093 |
| 2017-02-14 | $12.79 | $12.79 | $12.66 | $12.70 | $12.70 | 555,470 |
| 2017-02-13 | $12.90 | $12.90 | $12.72 | $12.80 | $12.80 | 652,041 |
| 2017-02-10 | $12.70 | $12.80 | $12.52 | $12.79 | $12.79 | 920,658 |
| 2017-02-09 | $12.93 | $12.99 | $12.61 | $12.65 | $12.65 | 846,738 |
| 2017-02-08 | $12.52 | $12.69 | $12.37 | $12.40 | $12.40 | 510,049 |
| 2017-02-07 | $12.62 | $12.66 | $12.49 | $12.57 | $12.57 | 997,504 |
| 2017-02-06 | $12.58 | $12.67 | $12.46 | $12.55 | $12.55 | 766,969 |
| 2017-02-03 | $12.71 | $12.77 | $12.64 | $12.69 | $12.69 | 494,550 |
| 2017-02-02 | $12.71 | $12.80 | $12.61 | $12.67 | $12.67 | 653,936 |
| 2017-02-01 | $13.09 | $13.16 | $12.73 | $12.80 | $12.80 | 937,565 |
| 2017-01-31 | $13.22 | $13.41 | $12.55 | $12.98 | $12.98 | 2,453,520 |
| 2017-01-30 | $13.76 | $14.02 | $13.59 | $13.98 | $13.98 | 1,063,503 |
| 2017-01-27 | $13.88 | $13.97 | $13.72 | $13.89 | $13.89 | 332,092 |
| 2017-01-26 | $14.00 | $14.03 | $13.72 | $13.77 | $13.77 | 337,474 |
| 2017-01-25 | $13.78 | $13.98 | $13.71 | $13.97 | $13.97 | 406,912 |
| 2017-01-24 | $13.36 | $13.63 | $13.36 | $13.62 | $13.62 | 598,296 |
| 2017-01-23 | $13.47 | $13.53 | $13.29 | $13.35 | $13.35 | 324,533 |
| 2017-01-20 | $13.45 | $13.64 | $13.45 | $13.50 | $13.50 | 300,821 |
| 2017-01-19 | $13.61 | $13.73 | $13.31 | $13.43 | $13.43 | 499,428 |
| 2017-01-18 | $13.88 | $13.91 | $13.56 | $13.65 | $13.65 | 625,194 |
| 2017-01-17 | $13.90 | $13.92 | $13.73 | $13.78 | $13.78 | 377,375 |
| 2017-01-13 | $13.90 | $14.06 | $13.82 | $13.94 | $13.94 | 371,531 |
| 2017-01-12 | $13.95 | $13.95 | $13.61 | $13.88 | $13.88 | 440,350 |
| 2017-01-11 | $13.97 | $14.03 | $13.90 | $14.01 | $14.01 | 340,177 |
| 2017-01-10 | $13.93 | $14.03 | $13.87 | $14.02 | $14.02 | 295,204 |
| 2017-01-09 | $13.82 | $14.04 | $13.80 | $13.90 | $13.90 | 538,525 |
| 2017-01-06 | $13.95 | $13.95 | $13.77 | $13.80 | $13.80 | 333,123 |
| 2017-01-05 | $14.04 | $14.15 | $13.86 | $13.89 | $13.89 | 281,005 |
| 2017-01-04 | $14.20 | $14.24 | $13.90 | $14.05 | $14.05 | 539,454 |
| 2017-01-03 | $13.81 | $14.20 | $13.70 | $14.16 | $14.16 | 609,920 |
| 2016-12-30 | $14.06 | $14.06 | $13.72 | $13.77 | $13.77 | 398,450 |
| 2016-12-29 | $14.03 | $14.14 | $13.96 | $14.02 | $14.02 | 319,867 |
| 2016-12-28 | $14.25 | $14.30 | $14.00 | $14.01 | $14.01 | 420,572 |
| 2016-12-27 | $14.15 | $14.24 | $14.02 | $14.24 | $14.24 | 469,367 |
| 2016-12-23 | $13.91 | $14.23 | $13.91 | $14.23 | $14.23 | 343,776 |
| 2016-12-22 | $14.08 | $14.22 | $13.89 | $13.94 | $13.94 | 495,119 |
| 2016-12-21 | $14.17 | $14.23 | $14.05 | $14.05 | $14.05 | 234,337 |
| 2016-12-20 | $14.23 | $14.29 | $14.03 | $14.18 | $14.18 | 378,078 |
| 2016-12-19 | $13.96 | $14.30 | $13.65 | $14.19 | $14.19 | 622,881 |
| 2016-12-16 | $14.07 | $14.24 | $13.82 | $13.90 | $13.90 | 1,357,945 |
| 2016-12-15 | $14.09 | $14.28 | $14.01 | $14.04 | $14.04 | 722,675 |
| 2016-12-14 | $14.17 | $14.24 | $13.97 | $14.01 | $14.01 | 591,151 |
| 2016-12-13 | $14.32 | $14.39 | $14.12 | $14.25 | $14.25 | 749,341 |
| 2016-12-12 | $14.27 | $14.30 | $13.99 | $14.21 | $14.21 | 700,683 |
| 2016-12-09 | $14.11 | $14.29 | $14.10 | $14.27 | $14.27 | 771,730 |
| 2016-12-08 | $13.72 | $14.24 | $13.65 | $14.21 | $14.21 | 1,178,496 |
| 2016-12-07 | $13.40 | $13.81 | $13.35 | $13.76 | $13.76 | 787,217 |
| 2016-12-06 | $13.15 | $13.47 | $13.03 | $13.46 | $13.46 | 865,785 |
| 2016-12-05 | $12.84 | $13.09 | $12.83 | $12.98 | $12.98 | 533,593 |
| 2016-12-02 | $12.56 | $12.88 | $12.56 | $12.76 | $12.76 | 397,420 |
| 2016-12-01 | $13.24 | $13.27 | $12.59 | $12.67 | $12.67 | 690,133 |
| 2016-11-30 | $13.41 | $13.51 | $13.11 | $13.15 | $13.15 | 405,274 |
| 2016-11-29 | $13.56 | $13.60 | $13.39 | $13.40 | $13.40 | 593,467 |
| 2016-11-28 | $13.62 | $13.69 | $13.47 | $13.54 | $13.54 | 479,115 |
| 2016-11-25 | $13.53 | $13.72 | $13.52 | $13.71 | $13.71 | 183,259 |
| 2016-11-23 | $13.47 | $13.62 | $13.37 | $13.61 | $13.61 | 335,912 |
| 2016-11-22 | $13.41 | $13.55 | $13.29 | $13.55 | $13.55 | 381,661 |
| 2016-11-21 | $13.45 | $13.46 | $13.18 | $13.32 | $13.32 | 483,523 |
| 2016-11-18 | $13.43 | $13.54 | $13.35 | $13.48 | $13.48 | 515,620 |
| 2016-11-17 | $13.25 | $13.46 | $13.16 | $13.39 | $13.39 | 660,041 |
| 2016-11-16 | $12.87 | $13.22 | $12.70 | $13.22 | $13.22 | 462,669 |
| 2016-11-15 | $12.92 | $13.05 | $12.81 | $12.98 | $12.98 | 374,348 |
| 2016-11-14 | $12.97 | $13.18 | $12.91 | $12.97 | $12.97 | 719,390 |
| 2016-11-11 | $12.57 | $12.92 | $12.57 | $12.91 | $12.91 | 1,077,810 |
| 2016-11-10 | $12.69 | $12.84 | $12.25 | $12.49 | $12.49 | 727,874 |
| 2016-11-09 | $12.03 | $12.60 | $11.95 | $12.59 | $12.59 | 902,762 |
| 2016-11-08 | $12.20 | $12.37 | $12.03 | $12.31 | $12.31 | 436,956 |
| 2016-11-07 | $12.16 | $12.27 | $12.08 | $12.20 | $12.20 | 403,910 |
| 2016-11-04 | $11.90 | $12.06 | $11.81 | $11.93 | $11.93 | 596,952 |
| 2016-11-03 | $11.91 | $11.98 | $11.81 | $11.90 | $11.90 | 400,484 |
| 2016-11-02 | $12.09 | $12.20 | $11.90 | $11.93 | $11.93 | 435,853 |
| 2016-11-01 | $12.18 | $12.31 | $12.03 | $12.15 | $12.15 | 981,942 |
| 2016-10-31 | $12.08 | $12.20 | $11.83 | $12.19 | $12.19 | 866,349 |
| 2016-10-28 | $12.01 | $12.18 | $11.96 | $12.03 | $12.03 | 529,463 |
| 2016-10-27 | $12.74 | $12.79 | $11.96 | $12.01 | $12.01 | 1,079,842 |
| 2016-10-26 | $12.45 | $12.83 | $12.42 | $12.65 | $12.65 | 1,338,139 |
| 2016-10-25 | $13.00 | $13.35 | $12.48 | $12.51 | $12.51 | 2,533,479 |
| 2016-10-24 | $11.79 | $12.00 | $11.76 | $11.99 | $11.99 | 1,296,156 |
| 2016-10-21 | $11.57 | $11.68 | $11.44 | $11.62 | $11.62 | 497,188 |
| 2016-10-20 | $11.69 | $11.76 | $11.58 | $11.69 | $11.69 | 310,383 |
| 2016-10-19 | $11.67 | $11.76 | $11.54 | $11.70 | $11.70 | 425,831 |
| 2016-10-18 | $11.78 | $11.83 | $11.67 | $11.70 | $11.70 | 393,104 |
| 2016-10-17 | $11.69 | $11.81 | $11.63 | $11.67 | $11.67 | 355,490 |
| 2016-10-14 | $11.81 | $11.96 | $11.70 | $11.73 | $11.73 | 313,056 |
| 2016-10-13 | $11.81 | $11.84 | $11.62 | $11.77 | $11.77 | 471,332 |
| 2016-10-12 | $11.95 | $11.95 | $11.78 | $11.84 | $11.84 | 718,403 |
| 2016-10-11 | $12.32 | $12.32 | $11.93 | $11.99 | $11.99 | 649,621 |
| 2016-10-10 | $12.45 | $12.58 | $12.29 | $12.32 | $12.32 | 376,024 |
| 2016-10-07 | $12.49 | $12.55 | $12.33 | $12.42 | $12.42 | 467,463 |
| 2016-10-06 | $12.61 | $12.61 | $12.41 | $12.51 | $12.51 | 664,196 |
| 2016-10-05 | $12.43 | $12.82 | $12.43 | $12.61 | $12.61 | 724,143 |
| 2016-10-04 | $12.47 | $12.57 | $12.38 | $12.43 | $12.43 | 359,841 |
| 2016-10-03 | $12.49 | $12.56 | $12.35 | $12.43 | $12.43 | 599,439 |
| 2016-09-30 | $12.47 | $12.58 | $12.40 | $12.50 | $12.50 | 648,364 |
| 2016-09-29 | $12.54 | $12.54 | $12.27 | $12.39 | $12.39 | 609,671 |
| 2016-09-28 | $12.47 | $12.58 | $12.39 | $12.53 | $12.53 | 808,279 |
| 2016-09-27 | $12.32 | $12.50 | $12.25 | $12.47 | $12.47 | 571,965 |
| 2016-09-26 | $12.47 | $12.54 | $12.35 | $12.35 | $12.35 | 675,449 |
| 2016-09-23 | $12.66 | $12.74 | $12.52 | $12.54 | $12.54 | 548,467 |
| 2016-09-22 | $12.58 | $12.79 | $12.52 | $12.72 | $12.72 | 921,944 |
| 2016-09-21 | $12.67 | $12.71 | $12.46 | $12.53 | $12.53 | 1,002,067 |
| 2016-09-20 | $13.07 | $13.07 | $12.65 | $12.66 | $12.66 | 1,030,878 |
| 2016-09-19 | $13.13 | $13.23 | $12.95 | $12.96 | $12.96 | 603,961 |
| 2016-09-16 | $13.03 | $13.06 | $12.78 | $13.03 | $13.03 | 1,481,912 |
| 2016-09-15 | $12.77 | $13.09 | $12.77 | $12.93 | $12.93 | 641,804 |
| 2016-09-14 | $12.93 | $12.93 | $12.69 | $12.74 | $12.74 | 745,485 |
| 2016-09-13 | $13.16 | $13.18 | $12.77 | $12.90 | $12.90 | 971,275 |
| 2016-09-12 | $13.05 | $13.22 | $12.91 | $13.20 | $13.20 | 818,803 |
| 2016-09-09 | $13.33 | $13.46 | $13.05 | $13.10 | $13.10 | 1,470,514 |
| 2016-09-08 | $13.51 | $13.55 | $13.36 | $13.45 | $13.45 | 770,166 |
| 2016-09-07 | $14.37 | $14.37 | $13.28 | $13.60 | $13.60 | 2,869,117 |
| 2016-09-06 | $14.37 | $14.46 | $14.26 | $14.42 | $14.42 | 577,582 |
| 2016-09-02 | $14.50 | $14.50 | $14.15 | $14.36 | $14.36 | 688,062 |
| 2016-09-01 | $13.97 | $14.50 | $13.87 | $14.40 | $14.40 | 2,333,393 |
| 2016-08-31 | $13.93 | $14.00 | $13.79 | $13.82 | $13.82 | 523,046 |
| 2016-08-30 | $13.82 | $13.99 | $13.80 | $13.92 | $13.92 | 376,303 |
| 2016-08-29 | $13.89 | $13.99 | $13.75 | $13.79 | $13.79 | 346,737 |
| 2016-08-26 | $13.95 | $14.00 | $13.81 | $13.91 | $13.91 | 317,509 |
| 2016-08-25 | $13.65 | $14.01 | $13.56 | $13.90 | $13.90 | 358,812 |
| 2016-08-24 | $13.82 | $13.88 | $13.67 | $13.71 | $13.71 | 488,317 |
| 2016-08-23 | $14.00 | $14.08 | $13.75 | $13.78 | $13.78 | 583,781 |
| 2016-08-22 | $13.78 | $14.00 | $13.56 | $13.93 | $13.93 | 526,305 |
| 2016-08-19 | $13.55 | $13.89 | $13.44 | $13.84 | $13.84 | 513,531 |
| 2016-08-18 | $13.51 | $13.74 | $13.49 | $13.56 | $13.56 | 433,796 |
| 2016-08-17 | $13.53 | $13.56 | $13.43 | $13.49 | $13.49 | 338,607 |
| 2016-08-16 | $13.71 | $13.78 | $13.51 | $13.55 | $13.55 | 418,099 |
| 2016-08-15 | $13.60 | $13.85 | $13.55 | $13.72 | $13.72 | 397,336 |
| 2016-08-12 | $13.57 | $13.67 | $13.54 | $13.60 | $13.60 | 326,455 |
| 2016-08-11 | $13.60 | $13.65 | $13.46 | $13.56 | $13.56 | 372,782 |
| 2016-08-10 | $13.81 | $13.81 | $13.47 | $13.59 | $13.59 | 332,651 |
| 2016-08-09 | $13.60 | $13.86 | $13.58 | $13.80 | $13.80 | 404,975 |
| 2016-08-08 | $13.64 | $13.72 | $13.47 | $13.59 | $13.59 | 281,841 |
| 2016-08-05 | $13.46 | $13.73 | $13.32 | $13.67 | $13.67 | 446,350 |
| 2016-08-04 | $13.44 | $13.53 | $13.28 | $13.46 | $13.46 | 184,393 |
| 2016-08-03 | $13.16 | $13.43 | $13.06 | $13.43 | $13.43 | 431,907 |
| 2016-08-02 | $13.60 | $13.67 | $13.15 | $13.16 | $13.16 | 811,999 |
| 2016-08-01 | $13.57 | $13.75 | $13.51 | $13.68 | $13.68 | 512,179 |
| 2016-07-29 | $13.63 | $13.71 | $13.49 | $13.52 | $13.52 | 543,175 |
| 2016-07-28 | $13.79 | $13.85 | $13.64 | $13.69 | $13.69 | 634,488 |
| 2016-07-27 | $14.10 | $14.17 | $13.78 | $13.86 | $13.86 | 535,907 |
| 2016-07-26 | $13.72 | $14.11 | $13.72 | $14.04 | $14.04 | 743,460 |
| 2016-07-25 | $13.52 | $13.92 | $13.52 | $13.72 | $13.72 | 650,374 |
| 2016-07-22 | $13.36 | $13.62 | $13.25 | $13.56 | $13.56 | 507,846 |
| 2016-07-21 | $13.60 | $13.75 | $13.35 | $13.40 | $13.40 | 592,903 |
| 2016-07-20 | $13.15 | $13.65 | $13.10 | $13.56 | $13.56 | 900,955 |
| 2016-07-19 | $12.56 | $13.71 | $12.30 | $13.25 | $13.25 | 1,510,972 |
| 2016-07-18 | $12.90 | $12.92 | $12.79 | $12.81 | $12.81 | 882,743 |
| 2016-07-15 | $12.64 | $12.76 | $12.52 | $12.75 | $12.75 | 572,302 |
| 2016-07-14 | $12.77 | $12.81 | $12.50 | $12.62 | $12.62 | 446,903 |
| 2016-07-13 | $12.50 | $12.73 | $12.42 | $12.62 | $12.62 | 680,035 |
| 2016-07-12 | $12.31 | $12.48 | $12.26 | $12.41 | $12.41 | 565,581 |
| 2016-07-11 | $12.16 | $12.30 | $12.13 | $12.19 | $12.19 | 329,575 |
| 2016-07-08 | $11.85 | $12.15 | $11.64 | $12.11 | $12.11 | 586,882 |
| 2016-07-07 | $11.73 | $11.85 | $11.63 | $11.72 | $11.72 | 322,737 |
| 2016-07-06 | $11.60 | $11.73 | $11.42 | $11.69 | $11.69 | 291,543 |
| 2016-07-05 | $11.84 | $11.95 | $11.60 | $11.69 | $11.69 | 410,984 |
| 2016-07-01 | $12.05 | $12.20 | $11.89 | $11.95 | $11.95 | 475,684 |
| 2016-06-30 | $11.68 | $12.09 | $11.58 | $12.08 | $12.08 | 654,453 |
| 2016-06-29 | $11.53 | $11.65 | $11.45 | $11.63 | $11.63 | 395,096 |
| 2016-06-28 | $11.49 | $11.62 | $11.42 | $11.44 | $11.44 | 574,926 |
| 2016-06-27 | $11.65 | $11.79 | $11.28 | $11.36 | $11.36 | 650,596 |
| 2016-06-24 | $11.77 | $12.18 | $11.65 | $11.77 | $11.77 | 3,437,137 |
| 2016-06-23 | $12.09 | $12.29 | $12.08 | $12.27 | $12.27 | 352,521 |
| 2016-06-22 | $12.14 | $12.23 | $11.96 | $11.97 | $11.97 | 240,828 |
| 2016-06-21 | $12.08 | $12.20 | $11.99 | $12.15 | $12.15 | 431,360 |
| 2016-06-20 | $12.03 | $12.27 | $12.03 | $12.05 | $12.05 | 385,573 |
| 2016-06-17 | $12.11 | $12.12 | $11.82 | $11.91 | $11.91 | 928,950 |
| 2016-06-16 | $12.01 | $12.12 | $11.88 | $12.10 | $12.10 | 308,062 |
| 2016-06-15 | $12.22 | $12.29 | $12.04 | $12.08 | $12.08 | 266,501 |
| 2016-06-14 | $11.99 | $12.20 | $11.87 | $12.16 | $12.16 | 268,345 |
| 2016-06-13 | $12.11 | $12.21 | $11.94 | $12.01 | $12.01 | 307,233 |
| 2016-06-10 | $12.17 | $12.25 | $12.07 | $12.15 | $12.15 | 277,768 |
| 2016-06-09 | $12.22 | $12.37 | $12.08 | $12.32 | $12.32 | 339,190 |
| 2016-06-08 | $12.32 | $12.39 | $12.18 | $12.33 | $12.33 | 262,966 |
| 2016-06-07 | $12.27 | $12.41 | $12.18 | $12.35 | $12.35 | 337,271 |
| 2016-06-06 | $12.34 | $12.53 | $12.29 | $12.31 | $12.31 | 608,503 |
| 2016-06-03 | $12.27 | $12.33 | $12.12 | $12.28 | $12.28 | 510,324 |
| 2016-06-02 | $12.08 | $12.17 | $12.00 | $12.15 | $12.15 | 321,106 |
| 2016-06-01 | $12.01 | $12.20 | $11.95 | $12.16 | $12.16 | 412,786 |
| 2016-05-31 | $12.01 | $12.12 | $11.87 | $12.10 | $12.10 | 482,315 |
| 2016-05-27 | $11.83 | $11.99 | $11.82 | $11.96 | $11.96 | 243,610 |
| 2016-05-26 | $11.82 | $11.89 | $11.75 | $11.87 | $11.87 | 278,139 |
| 2016-05-25 | $12.08 | $12.13 | $11.76 | $11.79 | $11.79 | 340,323 |
| 2016-05-24 | $11.80 | $12.09 | $11.80 | $12.07 | $12.07 | 994,725 |
| 2016-05-23 | $11.68 | $11.86 | $11.63 | $11.74 | $11.74 | 338,008 |
| 2016-05-20 | $11.32 | $11.68 | $11.32 | $11.65 | $11.65 | 419,789 |
| 2016-05-19 | $11.45 | $11.70 | $11.18 | $11.23 | $11.23 | 457,705 |
| 2016-05-18 | $11.23 | $11.64 | $11.23 | $11.50 | $11.50 | 577,968 |
| 2016-05-17 | $11.38 | $11.50 | $11.23 | $11.25 | $11.25 | 487,518 |
| 2016-05-16 | $11.37 | $11.52 | $11.29 | $11.42 | $11.42 | 960,975 |
| 2016-05-13 | $11.22 | $11.34 | $11.15 | $11.33 | $11.33 | 534,659 |
| 2016-05-12 | $11.45 | $11.47 | $11.13 | $11.21 | $11.21 | 578,013 |
| 2016-05-11 | $11.45 | $11.61 | $11.44 | $11.45 | $11.45 | 479,980 |
| 2016-05-10 | $11.42 | $11.52 | $11.35 | $11.48 | $11.48 | 365,614 |
| 2016-05-09 | $11.42 | $11.51 | $11.33 | $11.39 | $11.39 | 331,493 |
| 2016-05-06 | $11.19 | $11.40 | $11.15 | $11.40 | $11.40 | 671,191 |
| 2016-05-05 | $11.48 | $11.51 | $11.19 | $11.22 | $11.22 | 774,154 |
| 2016-05-04 | $11.50 | $11.67 | $11.39 | $11.41 | $11.41 | 552,135 |
| 2016-05-03 | $11.57 | $11.69 | $11.47 | $11.56 | $11.56 | 972,410 |
| 2016-05-02 | $11.69 | $11.72 | $11.55 | $11.71 | $11.71 | 831,607 |
| 2016-04-29 | $11.82 | $11.83 | $11.55 | $11.62 | $11.62 | 1,180,389 |
| 2016-04-28 | $12.20 | $12.42 | $11.67 | $11.80 | $11.80 | 1,876,752 |
| 2016-04-27 | $12.01 | $12.40 | $12.01 | $12.35 | $12.35 | 648,511 |
| 2016-04-26 | $11.98 | $12.15 | $11.95 | $12.14 | $12.14 | 652,080 |
| 2016-04-25 | $11.96 | $12.12 | $11.83 | $11.98 | $11.98 | 715,406 |
| 2016-04-22 | $11.94 | $12.07 | $11.82 | $11.93 | $11.93 | 1,152,173 |
| 2016-04-21 | $12.27 | $12.32 | $11.95 | $11.98 | $11.98 | 1,346,051 |
| 2016-04-20 | $12.51 | $12.67 | $12.24 | $12.27 | $12.27 | 1,270,892 |
| 2016-04-19 | $12.10 | $12.91 | $12.02 | $12.54 | $12.54 | 3,897,612 |
| 2016-04-18 | $13.60 | $13.86 | $13.56 | $13.77 | $13.77 | 900,647 |
| 2016-04-15 | $13.76 | $13.97 | $13.62 | $13.67 | $13.67 | 598,896 |
| 2016-04-14 | $13.87 | $13.89 | $13.63 | $13.83 | $13.83 | 495,953 |
| 2016-04-13 | $13.70 | $13.92 | $13.61 | $13.92 | $13.92 | 562,787 |
| 2016-04-12 | $13.56 | $13.72 | $13.34 | $13.59 | $13.59 | 522,777 |
| 2016-04-11 | $13.59 | $13.74 | $13.51 | $13.51 | $13.51 | 408,083 |
| 2016-04-08 | $13.64 | $13.70 | $13.44 | $13.49 | $13.49 | 249,151 |
| 2016-04-07 | $13.68 | $13.78 | $13.44 | $13.57 | $13.57 | 684,400 |
| 2016-04-06 | $13.54 | $13.77 | $13.32 | $13.75 | $13.75 | 519,475 |
| 2016-04-05 | $13.50 | $13.60 | $13.42 | $13.45 | $13.45 | 410,238 |
| 2016-04-04 | $13.83 | $13.83 | $13.54 | $13.58 | $13.58 | 516,532 |
| 2016-04-01 | $13.60 | $13.92 | $13.56 | $13.85 | $13.85 | 547,515 |
| 2016-03-31 | $13.79 | $13.91 | $13.72 | $13.75 | $13.75 | 480,251 |
| 2016-03-30 | $13.94 | $13.98 | $13.63 | $13.83 | $13.83 | 625,298 |
| 2016-03-29 | $13.48 | $13.99 | $13.40 | $13.87 | $13.87 | 890,024 |
| 2016-03-28 | $13.55 | $13.70 | $13.42 | $13.48 | $13.48 | 684,419 |
| 2016-03-24 | $13.45 | $13.61 | $13.33 | $13.51 | $13.51 | 678,128 |
| 2016-03-23 | $13.77 | $13.80 | $13.50 | $13.51 | $13.51 | 955,294 |
| 2016-03-22 | $13.65 | $13.90 | $13.63 | $13.74 | $13.74 | 965,299 |
| 2016-03-21 | $13.39 | $13.62 | $13.31 | $13.61 | $13.61 | 857,514 |
| 2016-03-18 | $13.24 | $13.46 | $13.15 | $13.44 | $13.44 | 1,419,844 |
| 2016-03-17 | $13.12 | $13.23 | $13.04 | $13.18 | $13.18 | 729,156 |
| 2016-03-16 | $12.80 | $13.19 | $12.72 | $13.11 | $13.11 | 708,480 |
| 2016-03-15 | $12.87 | $13.09 | $12.75 | $12.84 | $12.84 | 828,925 |
| 2016-03-14 | $13.17 | $13.31 | $12.81 | $12.93 | $12.93 | 942,542 |
| 2016-03-11 | $13.25 | $13.35 | $13.15 | $13.25 | $13.25 | 488,860 |
| 2016-03-10 | $13.14 | $13.31 | $13.04 | $13.13 | $13.13 | 498,786 |
| 2016-03-09 | $13.04 | $13.34 | $13.00 | $13.07 | $13.07 | 506,447 |
| 2016-03-08 | $12.95 | $13.11 | $12.87 | $12.99 | $12.99 | 683,263 |
| 2016-03-07 | $12.87 | $13.09 | $12.61 | $13.06 | $13.06 | 1,744,135 |
| 2016-03-04 | $13.46 | $13.53 | $13.27 | $13.27 | $13.27 | 1,564,979 |
| 2016-03-03 | $13.24 | $13.50 | $13.24 | $13.48 | $13.48 | 1,081,991 |
| 2016-03-02 | $13.20 | $13.24 | $13.12 | $13.20 | $13.20 | 598,094 |
| 2016-03-01 | $13.00 | $13.31 | $12.94 | $13.22 | $13.22 | 1,011,871 |
| 2016-02-29 | $12.97 | $13.09 | $12.96 | $13.03 | $13.03 | 1,074,672 |
| 2016-02-26 | $13.00 | $13.10 | $12.85 | $12.98 | $12.98 | 671,867 |
| 2016-02-25 | $12.83 | $13.00 | $12.72 | $12.97 | $12.97 | 619,241 |
| 2016-02-24 | $12.53 | $12.88 | $12.47 | $12.81 | $12.81 | 768,124 |
| 2016-02-23 | $12.56 | $12.96 | $12.42 | $12.61 | $12.61 | 853,004 |
| 2016-02-22 | $12.51 | $12.70 | $12.45 | $12.59 | $12.59 | 906,330 |
| 2016-02-19 | $12.42 | $12.57 | $12.04 | $12.41 | $12.41 | 788,771 |
| 2016-02-18 | $12.49 | $12.66 | $12.35 | $12.44 | $12.44 | 862,756 |
| 2016-02-17 | $12.30 | $12.59 | $12.27 | $12.42 | $12.42 | 1,268,101 |
| 2016-02-16 | $12.09 | $12.39 | $12.05 | $12.27 | $12.27 | 911,321 |
| 2016-02-12 | $11.94 | $12.08 | $11.65 | $11.97 | $11.97 | 619,104 |
| 2016-02-11 | $11.57 | $11.94 | $11.45 | $11.87 | $11.87 | 772,040 |
| 2016-02-10 | $11.82 | $12.06 | $11.70 | $11.74 | $11.74 | 1,005,443 |
| 2016-02-09 | $11.82 | $12.08 | $11.55 | $11.76 | $11.76 | 842,684 |
| 2016-02-08 | $11.87 | $12.03 | $11.77 | $11.94 | $11.94 | 703,620 |
| 2016-02-05 | $12.32 | $12.32 | $12.00 | $12.00 | $12.00 | 731,612 |
| 2016-02-04 | $12.15 | $12.45 | $11.99 | $12.35 | $12.35 | 792,178 |
| 2016-02-03 | $11.98 | $12.23 | $11.73 | $12.14 | $12.14 | 962,221 |
| 2016-02-02 | $12.19 | $12.29 | $11.84 | $11.91 | $11.91 | 843,582 |
| 2016-02-01 | $12.18 | $12.50 | $12.12 | $12.31 | $12.31 | 1,193,400 |
| 2016-01-29 | $11.92 | $12.31 | $11.92 | $12.24 | $12.24 | 1,545,334 |
| 2016-01-28 | $12.07 | $12.26 | $11.89 | $11.91 | $11.91 | 1,031,419 |
| 2016-01-27 | $11.87 | $12.19 | $11.77 | $12.01 | $12.01 | 1,740,442 |
| 2016-01-26 | $12.28 | $12.43 | $11.67 | $11.95 | $11.95 | 4,376,082 |
| 2016-01-25 | $11.40 | $11.66 | $11.12 | $11.20 | $11.20 | 2,006,933 |
| 2016-01-22 | $11.31 | $11.57 | $11.15 | $11.40 | $11.40 | 1,113,118 |
| 2016-01-21 | $11.04 | $11.36 | $10.87 | $11.19 | $11.19 | 1,166,589 |
| 2016-01-20 | $10.76 | $11.17 | $10.71 | $11.00 | $11.00 | 1,165,100 |
| 2016-01-19 | $11.03 | $11.21 | $10.76 | $10.89 | $10.89 | 961,656 |
| 2016-01-15 | $10.88 | $11.08 | $10.66 | $10.98 | $10.98 | 1,290,769 |
| 2016-01-14 | $11.15 | $11.35 | $10.94 | $11.21 | $11.21 | 768,632 |
| 2016-01-13 | $11.31 | $11.54 | $11.07 | $11.12 | $11.12 | 749,087 |
| 2016-01-12 | $11.20 | $11.40 | $11.04 | $11.30 | $11.30 | 819,174 |
| 2016-01-11 | $11.03 | $11.19 | $10.97 | $11.11 | $11.11 | 852,647 |
| 2016-01-08 | $11.14 | $11.36 | $10.94 | $10.95 | $10.95 | 684,599 |
| 2016-01-07 | $11.34 | $11.41 | $10.99 | $11.12 | $11.12 | 955,292 |
| 2016-01-06 | $11.49 | $11.63 | $11.18 | $11.48 | $11.48 | 537,431 |
| 2016-01-05 | $11.63 | $11.76 | $11.56 | $11.63 | $11.63 | 678,313 |
| 2016-01-04 | $11.41 | $11.70 | $11.26 | $11.59 | $11.59 | 1,057,233 |
| 2015-12-31 | $11.79 | $11.84 | $11.57 | $11.59 | $11.59 | 746,131 |
| 2015-12-30 | $12.01 | $12.12 | $11.84 | $11.87 | $11.87 | 744,354 |
| 2015-12-29 | $11.90 | $12.04 | $11.86 | $11.97 | $11.97 | 740,480 |
| 2015-12-28 | $11.78 | $11.90 | $11.75 | $11.88 | $11.88 | 667,900 |
| 2015-12-24 | $11.85 | $11.99 | $11.78 | $11.84 | $11.84 | 388,657 |
| 2015-12-23 | $11.97 | $11.99 | $11.66 | $11.84 | $11.84 | 978,911 |
| 2015-12-22 | $11.95 | $11.98 | $11.69 | $11.93 | $11.93 | 987,655 |
| 2015-12-21 | $11.66 | $11.99 | $11.66 | $11.98 | $11.98 | 2,717,936 |
| 2015-12-18 | $11.72 | $11.83 | $11.54 | $11.61 | $11.61 | 3,002,075 |
| 2015-12-17 | $11.74 | $12.00 | $11.66 | $11.68 | $11.68 | 1,243,204 |
| 2015-12-16 | $11.36 | $11.84 | $11.36 | $11.74 | $11.74 | 1,231,269 |
| 2015-12-15 | $11.49 | $11.50 | $11.28 | $11.35 | $11.35 | 880,778 |
| 2015-12-14 | $11.50 | $11.63 | $11.41 | $11.47 | $11.47 | 752,639 |
| 2015-12-11 | $11.41 | $11.51 | $11.38 | $11.46 | $11.46 | 662,530 |
| 2015-12-10 | $11.48 | $11.75 | $11.45 | $11.63 | $11.63 | 532,788 |
| 2015-12-09 | $11.60 | $11.63 | $11.30 | $11.45 | $11.45 | 618,080 |
| 2015-12-08 | $11.57 | $11.70 | $11.42 | $11.61 | $11.61 | 550,401 |
| 2015-12-07 | $11.96 | $11.96 | $11.64 | $11.71 | $11.71 | 776,945 |
| 2015-12-04 | $11.76 | $12.00 | $11.75 | $11.92 | $11.92 | 557,365 |
| 2015-12-03 | $11.93 | $12.09 | $11.64 | $11.74 | $11.74 | 527,580 |
| 2015-12-02 | $12.00 | $12.04 | $11.74 | $11.77 | $11.77 | 670,135 |
| 2015-12-01 | $11.98 | $12.16 | $11.91 | $12.01 | $12.01 | 788,672 |
| 2015-11-30 | $11.69 | $12.06 | $11.65 | $11.93 | $11.93 | 979,059 |
| 2015-11-27 | $11.60 | $11.79 | $11.54 | $11.67 | $11.67 | 310,082 |
| 2015-11-25 | $11.51 | $11.66 | $11.46 | $11.64 | $11.64 | 428,667 |
| 2015-11-24 | $11.17 | $11.55 | $11.15 | $11.49 | $11.49 | 852,718 |
| 2015-11-23 | $11.05 | $11.26 | $11.02 | $11.19 | $11.19 | 562,117 |
| 2015-11-20 | $11.06 | $11.30 | $11.01 | $11.12 | $11.12 | 672,220 |
| 2015-11-19 | $10.96 | $11.17 | $10.89 | $11.05 | $11.05 | 542,546 |
| 2015-11-18 | $10.83 | $10.99 | $10.72 | $10.94 | $10.94 | 569,197 |
| 2015-11-17 | $10.69 | $11.00 | $10.62 | $10.77 | $10.77 | 813,008 |
| 2015-11-16 | $10.70 | $10.85 | $10.59 | $10.64 | $10.64 | 732,037 |
| 2015-11-13 | $10.69 | $10.88 | $10.65 | $10.73 | $10.73 | 565,049 |
| 2015-11-12 | $11.04 | $11.04 | $10.75 | $10.77 | $10.77 | 753,386 |
| 2015-11-11 | $11.00 | $11.23 | $11.00 | $11.11 | $11.11 | 691,284 |
| 2015-11-10 | $11.11 | $11.14 | $10.75 | $11.00 | $11.00 | 1,570,490 |
| 2015-11-09 | $11.07 | $11.34 | $11.05 | $11.17 | $11.17 | 785,945 |
| 2015-11-06 | $10.76 | $11.18 | $10.69 | $11.11 | $11.11 | 867,031 |
| 2015-11-05 | $10.67 | $10.89 | $10.66 | $10.77 | $10.77 | 614,796 |
| 2015-11-04 | $10.88 | $10.96 | $10.67 | $10.71 | $10.71 | 1,571,532 |
| 2015-11-03 | $10.45 | $10.92 | $10.45 | $10.79 | $10.79 | 1,089,888 |
| 2015-11-02 | $10.31 | $10.63 | $10.31 | $10.54 | $10.54 | 825,598 |
| 2015-10-30 | $10.17 | $10.50 | $10.17 | $10.32 | $10.32 | 837,463 |
| 2015-10-29 | $10.27 | $10.30 | $10.10 | $10.18 | $10.18 | 1,472,319 |
| 2015-10-28 | $10.51 | $10.57 | $10.23 | $10.39 | $10.39 | 1,512,986 |
| 2015-10-27 | $10.67 | $10.74 | $10.47 | $10.53 | $10.53 | 1,649,968 |
| 2015-10-26 | $10.60 | $10.63 | $10.16 | $10.24 | $10.24 | 1,315,501 |
| 2015-10-23 | $10.61 | $10.75 | $10.50 | $10.65 | $10.65 | 1,077,812 |
| 2015-10-22 | $10.42 | $10.58 | $10.25 | $10.53 | $10.53 | 2,354,581 |
| 2015-10-21 | $9.98 | $10.39 | $9.96 | $10.39 | $10.39 | 4,610,934 |
| 2015-10-20 | $10.90 | $11.00 | $9.86 | $10.00 | $10.00 | 11,832,724 |
| 2015-10-19 | $13.69 | $14.07 | $13.68 | $13.89 | $13.89 | 1,820,611 |
| 2015-10-16 | $13.68 | $13.77 | $13.36 | $13.77 | $13.77 | 1,019,729 |
| 2015-10-15 | $13.40 | $13.64 | $13.23 | $13.62 | $13.62 | 996,134 |
| 2015-10-14 | $12.86 | $13.54 | $12.50 | $13.30 | $13.30 | 1,235,069 |
| 2015-10-13 | $12.55 | $13.06 | $12.45 | $12.91 | $12.91 | 807,148 |
| 2015-10-12 | $12.73 | $12.77 | $12.53 | $12.67 | $12.67 | 743,589 |
| 2015-10-09 | $12.82 | $12.88 | $12.61 | $12.65 | $12.65 | 571,137 |
| 2015-10-08 | $12.68 | $12.91 | $12.51 | $12.86 | $12.86 | 1,080,172 |
| 2015-10-07 | $12.29 | $12.66 | $12.24 | $12.65 | $12.65 | 1,192,797 |
| 2015-10-06 | $12.00 | $12.26 | $11.91 | $12.19 | $12.19 | 837,829 |
| 2015-10-05 | $11.95 | $12.06 | $11.82 | $11.95 | $11.95 | 1,213,651 |
| 2015-10-02 | $11.67 | $11.95 | $11.57 | $11.94 | $11.94 | 1,465,864 |
| 2015-10-01 | $11.87 | $11.87 | $11.53 | $11.75 | $11.75 | 12,815,161 |
| 2015-09-30 | $11.47 | $11.85 | $11.42 | $11.80 | $11.80 | 1,836,751 |
| 2015-09-29 | $11.30 | $11.49 | $11.21 | $11.37 | $11.37 | 1,834,340 |
| 2015-09-28 | $11.21 | $11.34 | $11.15 | $11.23 | $11.23 | 1,690,986 |
| 2015-09-25 | $11.22 | $11.43 | $11.15 | $11.25 | $11.25 | 2,263,494 |
| 2015-09-24 | $10.54 | $10.74 | $10.36 | $10.65 | $10.65 | 1,090,268 |
| 2015-09-23 | $10.83 | $10.98 | $10.63 | $10.65 | $10.65 | 960,963 |
| 2015-09-22 | $11.26 | $11.33 | $10.74 | $10.81 | $10.81 | 1,765,818 |
| 2015-09-21 | $11.77 | $11.85 | $11.26 | $11.33 | $11.33 | 993,322 |
| 2015-09-18 | $11.91 | $12.06 | $11.54 | $11.64 | $11.64 | 1,199,983 |
| 2015-09-17 | $12.16 | $12.47 | $11.86 | $12.06 | $12.06 | 1,708,329 |
| 2015-09-16 | $13.13 | $13.17 | $11.46 | $11.71 | $11.71 | 3,239,213 |
| 2015-09-15 | $13.72 | $13.79 | $13.15 | $13.19 | $13.19 | 1,101,677 |
| 2015-09-14 | $13.65 | $13.75 | $13.51 | $13.65 | $13.65 | 295,087 |
| 2015-09-11 | $13.47 | $13.71 | $13.31 | $13.65 | $13.65 | 856,348 |
| 2015-09-10 | $13.68 | $13.88 | $13.54 | $13.62 | $13.62 | 424,209 |
| 2015-09-09 | $13.77 | $14.07 | $13.54 | $13.68 | $13.68 | 800,033 |
| 2015-09-08 | $13.65 | $13.99 | $13.65 | $13.91 | $13.91 | 589,674 |
Rambus Inc (RMBS) News Headlines
Recent Rambus Inc (RMBS) News
Similar Companies to Rambus Inc (RMBS) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |