Sapiens International Corp NV (SPNS) Exchange: NASDAQ
Data as of May 9, 2025
$28.33 ($-0.73) -2.51%
Sapiens International Corp NV - Daily Information
Click for more stock information on Sapiens International Corp NV.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.89 |
| Previous Close | $28.33 |
| High | $29.90 |
| Low | $28.10 |
| Adjusted Open | $29.89 |
| Previous Adjusted Close | $28.33 |
| Adjusted High | $29.90 |
| Adjusted Low | $28.10 |
About Sapiens International Corp NV (SPNS)
Sapiens International Corporation NV is a global provider of software solutions for the insurance industry, offering a portfolio of core, digital and data solutions. The company was founded in 1982 and is headquartered in Holon, Israel, with additional offices located in the United States and India. Sapiens offers solutions for life, annuity, pension and retirement, general insurance, workers compensation and re-insurance, and it provides various software and services including consulting, implementation, business process management and support. Since its inception, Sapiens has seen dramatic growth with a compound average annual growth rate (CAGR) of 7.3% over the past 10 years, reaching over 2,000 concurrent users across 500 companies and 45 countries. Today, its solutions are offered in multiple languages and currencies, making it a global reference in the insurance industry.
Invest in Sapiens International Corp NV (SPNS)
Historical Stock Data for Sapiens International Corp NV (SPNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $29.89 | $29.90 | $28.10 | $28.33 | $28.33 | 281,592 |
| 2025-05-07 | $29.41 | $29.49 | $28.82 | $29.06 | $29.06 | 384,033 |
| 2025-05-06 | $28.00 | $29.56 | $28.00 | $28.68 | $28.68 | 724,203 |
| 2025-05-05 | $27.47 | $28.28 | $27.47 | $28.20 | $28.20 | 221,282 |
| 2025-05-02 | $27.55 | $28.21 | $27.54 | $28.17 | $28.17 | 143,808 |
| 2025-05-01 | $27.51 | $27.60 | $27.26 | $27.32 | $27.32 | 190,569 |
| 2025-04-30 | $27.47 | $27.50 | $26.99 | $27.39 | $27.39 | 142,272 |
| 2025-04-29 | $27.24 | $27.65 | $27.23 | $27.64 | $27.64 | 110,038 |
| 2025-04-28 | $27.70 | $27.77 | $26.78 | $27.33 | $27.33 | 189,228 |
| 2025-04-25 | $27.58 | $27.90 | $27.37 | $27.89 | $27.89 | 131,862 |
| 2025-04-24 | $27.33 | $27.82 | $27.28 | $27.66 | $27.66 | 122,649 |
| 2025-04-23 | $27.17 | $27.48 | $26.89 | $27.26 | $27.26 | 186,818 |
| 2025-04-22 | $26.00 | $26.40 | $25.78 | $26.36 | $26.36 | 107,842 |
| 2025-04-21 | $25.96 | $26.03 | $25.13 | $25.44 | $25.44 | 121,407 |
| 2025-04-17 | $25.97 | $26.24 | $25.85 | $25.99 | $25.99 | 133,041 |
| 2025-04-16 | $26.13 | $26.32 | $26.01 | $26.03 | $26.03 | 137,724 |
| 2025-04-15 | $25.90 | $26.39 | $25.90 | $26.24 | $26.24 | 94,731 |
| 2025-04-14 | $26.34 | $26.37 | $25.86 | $26.13 | $26.13 | 150,579 |
| 2025-04-11 | $25.66 | $26.19 | $25.17 | $26.04 | $26.04 | 94,262 |
| 2025-04-10 | $25.50 | $26.02 | $25.24 | $25.68 | $25.68 | 164,318 |
| 2025-04-09 | $24.20 | $26.51 | $24.12 | $26.20 | $26.20 | 205,216 |
| 2025-04-08 | $24.74 | $24.86 | $23.69 | $23.92 | $23.92 | 226,631 |
| 2025-04-07 | $24.96 | $25.55 | $24.02 | $24.52 | $24.52 | 283,626 |
| 2025-04-04 | $25.97 | $26.06 | $25.40 | $25.65 | $25.65 | 170,126 |
| 2025-04-03 | $27.05 | $27.22 | $26.39 | $26.66 | $26.66 | 158,345 |
| 2025-04-02 | $27.28 | $27.83 | $27.19 | $27.66 | $27.66 | 116,683 |
| 2025-04-01 | $27.17 | $27.54 | $27.00 | $27.51 | $27.51 | 139,609 |
| 2025-03-31 | $27.27 | $27.42 | $26.91 | $27.09 | $27.09 | 209,952 |
| 2025-03-28 | $27.64 | $27.73 | $26.90 | $27.27 | $27.27 | 99,399 |
| 2025-03-27 | $27.37 | $27.91 | $27.16 | $27.68 | $27.68 | 136,802 |
| 2025-03-26 | $27.27 | $27.51 | $27.19 | $27.37 | $27.37 | 123,604 |
| 2025-03-25 | $27.35 | $27.57 | $27.22 | $27.29 | $27.29 | 88,255 |
| 2025-03-24 | $27.29 | $27.49 | $27.29 | $27.46 | $27.46 | 132,030 |
| 2025-03-21 | $26.99 | $27.16 | $26.77 | $27.03 | $27.03 | 258,549 |
| 2025-03-20 | $27.32 | $27.57 | $27.05 | $27.06 | $27.06 | 121,196 |
| 2025-03-19 | $27.67 | $27.84 | $27.34 | $27.54 | $27.54 | 132,542 |
| 2025-03-18 | $27.48 | $27.79 | $27.42 | $27.75 | $27.75 | 127,956 |
| 2025-03-17 | $27.40 | $28.02 | $27.35 | $27.93 | $27.93 | 162,982 |
| 2025-03-14 | $27.55 | $28.12 | $27.33 | $27.66 | $27.66 | 117,111 |
| 2025-03-13 | $27.15 | $27.43 | $26.98 | $27.27 | $27.27 | 140,611 |
| 2025-03-12 | $27.30 | $27.50 | $27.16 | $27.32 | $27.32 | 157,910 |
| 2025-03-11 | $27.46 | $27.74 | $27.17 | $27.30 | $27.30 | 157,933 |
| 2025-03-10 | $28.21 | $28.21 | $27.00 | $27.23 | $27.23 | 146,287 |
| 2025-03-07 | $27.84 | $28.23 | $27.70 | $28.15 | $28.15 | 135,944 |
| 2025-03-06 | $27.65 | $28.02 | $27.53 | $27.83 | $27.83 | 142,536 |
| 2025-03-05 | $27.12 | $28.08 | $27.12 | $27.97 | $27.97 | 129,751 |
| 2025-03-04 | $26.87 | $27.52 | $26.74 | $27.29 | $27.29 | 148,377 |
| 2025-03-03 | $27.52 | $27.78 | $27.06 | $27.18 | $27.18 | 154,488 |
| 2025-02-28 | $27.57 | $27.60 | $27.13 | $27.58 | $27.58 | 147,807 |
| 2025-02-27 | $28.10 | $28.10 | $27.55 | $27.57 | $27.57 | 116,021 |
| 2025-02-26 | $27.77 | $28.09 | $27.77 | $27.98 | $27.98 | 131,545 |
| 2025-02-25 | $27.72 | $27.96 | $27.66 | $27.90 | $27.90 | 132,548 |
| 2025-02-24 | $28.01 | $28.01 | $27.51 | $27.72 | $27.72 | 150,011 |
| 2025-02-21 | $28.93 | $28.93 | $27.58 | $27.95 | $27.95 | 172,889 |
| 2025-02-20 | $28.90 | $28.90 | $28.38 | $28.76 | $28.76 | 208,413 |
| 2025-02-19 | $27.45 | $28.41 | $27.33 | $28.34 | $28.34 | 261,909 |
| 2025-02-18 | $26.29 | $27.85 | $26.29 | $27.62 | $27.62 | 260,399 |
| 2025-02-14 | $26.92 | $26.92 | $26.38 | $26.39 | $26.39 | 114,253 |
| 2025-02-13 | $26.37 | $26.85 | $26.32 | $26.85 | $26.85 | 132,594 |
| 2025-02-12 | $26.16 | $26.71 | $26.15 | $26.40 | $26.40 | 194,824 |
| 2025-02-11 | $26.47 | $26.70 | $26.36 | $26.58 | $26.58 | 116,650 |
| 2025-02-10 | $27.05 | $27.15 | $26.52 | $26.61 | $26.61 | 110,558 |
| 2025-02-07 | $27.49 | $27.75 | $26.73 | $26.95 | $26.95 | 143,836 |
| 2025-02-06 | $26.83 | $27.47 | $26.82 | $27.46 | $27.46 | 261,635 |
| 2025-02-05 | $26.73 | $27.09 | $26.57 | $27.05 | $27.05 | 145,429 |
| 2025-02-04 | $26.21 | $26.72 | $26.21 | $26.69 | $26.69 | 200,405 |
| 2025-02-03 | $25.47 | $26.40 | $25.26 | $26.30 | $26.30 | 299,144 |
| 2025-01-31 | $26.58 | $27.48 | $26.43 | $27.36 | $27.36 | 525,997 |
| 2025-01-30 | $26.95 | $27.06 | $26.42 | $26.58 | $26.58 | 87,611 |
| 2025-01-29 | $26.79 | $26.87 | $26.52 | $26.70 | $26.70 | 147,998 |
| 2025-01-28 | $26.43 | $26.90 | $26.36 | $26.61 | $26.61 | 158,564 |
| 2025-01-27 | $25.82 | $26.44 | $25.73 | $26.34 | $26.34 | 281,010 |
| 2025-01-24 | $26.38 | $26.69 | $26.21 | $26.35 | $26.35 | 187,515 |
| 2025-01-23 | $26.31 | $26.63 | $26.19 | $26.43 | $26.43 | 184,732 |
| 2025-01-22 | $25.68 | $26.70 | $25.68 | $26.42 | $26.42 | 684,164 |
| 2025-01-21 | $25.62 | $25.87 | $25.56 | $25.69 | $25.69 | 242,112 |
| 2025-01-17 | $25.97 | $25.98 | $25.49 | $25.52 | $25.52 | 173,701 |
| 2025-01-16 | $25.87 | $25.97 | $25.55 | $25.64 | $25.64 | 354,692 |
| 2025-01-15 | $25.69 | $26.00 | $25.65 | $25.90 | $25.90 | 298,835 |
| 2025-01-14 | $26.02 | $26.02 | $25.40 | $25.50 | $25.50 | 324,043 |
| 2025-01-13 | $25.33 | $25.92 | $25.13 | $25.69 | $25.69 | 238,242 |
| 2025-01-10 | $25.42 | $25.59 | $25.01 | $25.30 | $25.30 | 277,807 |
| 2025-01-08 | $25.86 | $26.00 | $25.65 | $25.76 | $25.76 | 125,383 |
| 2025-01-07 | $26.35 | $26.40 | $25.87 | $26.14 | $26.14 | 125,640 |
| 2025-01-06 | $26.44 | $26.52 | $26.16 | $26.19 | $26.19 | 135,030 |
| 2025-01-03 | $26.21 | $26.51 | $26.15 | $26.28 | $26.28 | 128,335 |
| 2025-01-02 | $26.75 | $26.85 | $26.09 | $26.09 | $26.09 | 111,784 |
| 2024-12-31 | $26.89 | $27.16 | $26.62 | $26.87 | $26.87 | 72,029 |
| 2024-12-30 | $26.93 | $26.93 | $26.62 | $26.74 | $26.74 | 83,434 |
| 2024-12-27 | $27.59 | $27.68 | $26.98 | $27.13 | $27.13 | 67,924 |
| 2024-12-26 | $27.18 | $27.89 | $27.12 | $27.59 | $27.59 | 124,626 |
| 2024-12-24 | $27.42 | $27.54 | $27.36 | $27.44 | $27.44 | 44,119 |
| 2024-12-23 | $27.63 | $27.76 | $27.37 | $27.42 | $27.42 | 102,085 |
| 2024-12-20 | $27.30 | $28.21 | $27.13 | $27.76 | $27.76 | 220,217 |
| 2024-12-19 | $27.82 | $27.93 | $27.38 | $27.57 | $27.57 | 128,812 |
| 2024-12-18 | $28.62 | $29.16 | $27.77 | $27.78 | $27.78 | 262,155 |
| 2024-12-17 | $28.89 | $28.94 | $28.52 | $28.59 | $28.59 | 215,745 |
| 2024-12-16 | $28.70 | $29.62 | $28.27 | $29.12 | $29.12 | 318,734 |
| 2024-12-13 | $28.43 | $28.63 | $27.95 | $28.48 | $28.48 | 233,432 |
| 2024-12-12 | $28.42 | $28.61 | $28.13 | $28.43 | $28.43 | 129,805 |
| 2024-12-11 | $28.26 | $28.73 | $28.11 | $28.47 | $28.47 | 198,557 |
| 2024-12-10 | $28.22 | $28.40 | $28.01 | $28.11 | $28.11 | 165,957 |
| 2024-12-09 | $28.25 | $28.76 | $28.13 | $28.17 | $28.17 | 124,750 |
| 2024-12-06 | $28.20 | $28.43 | $27.75 | $28.29 | $28.29 | 115,058 |
| 2024-12-05 | $28.22 | $28.53 | $27.96 | $28.14 | $28.14 | 183,125 |
| 2024-12-04 | $27.76 | $28.36 | $27.73 | $28.21 | $28.21 | 129,603 |
| 2024-12-03 | $27.38 | $27.77 | $27.21 | $27.71 | $27.71 | 122,497 |
| 2024-12-02 | $27.17 | $27.57 | $27.03 | $27.46 | $27.46 | 384,140 |
| 2024-11-29 | $27.43 | $27.66 | $27.29 | $27.33 | $27.33 | 118,170 |
| 2024-11-27 | $27.32 | $27.51 | $27.16 | $27.20 | $27.20 | 150,562 |
| 2024-11-26 | $27.55 | $27.98 | $27.22 | $27.29 | $27.29 | 301,621 |
| 2024-11-25 | $28.03 | $28.33 | $27.46 | $27.49 | $27.49 | 249,830 |
| 2024-11-22 | $27.66 | $28.32 | $27.52 | $27.73 | $27.73 | 168,955 |
| 2024-11-21 | $27.23 | $27.79 | $27.15 | $27.55 | $27.55 | 127,472 |
| 2024-11-20 | $26.89 | $27.46 | $26.82 | $27.12 | $27.12 | 158,594 |
| 2024-11-19 | $27.01 | $27.50 | $26.87 | $27.20 | $27.20 | 240,983 |
| 2024-11-18 | $28.12 | $28.57 | $27.15 | $27.15 | $27.15 | 176,643 |
| 2024-11-15 | $28.56 | $28.74 | $27.56 | $28.00 | $28.00 | 190,791 |
| 2024-11-14 | $28.39 | $28.72 | $28.03 | $28.56 | $28.56 | 209,039 |
| 2024-11-13 | $27.85 | $28.65 | $27.85 | $28.53 | $28.53 | 242,787 |
| 2024-11-12 | $28.92 | $29.99 | $27.56 | $28.11 | $28.11 | 447,170 |
| 2024-11-11 | $29.80 | $30.00 | $28.88 | $29.10 | $29.10 | 839,627 |
| 2024-11-08 | $39.65 | $39.65 | $39.26 | $39.45 | $39.45 | 164,278 |
| 2024-11-07 | $39.27 | $39.99 | $39.27 | $39.48 | $39.48 | 134,419 |
| 2024-11-06 | $38.22 | $39.55 | $38.22 | $38.98 | $38.98 | 206,822 |
| 2024-11-05 | $37.00 | $37.50 | $36.89 | $37.11 | $37.11 | 71,856 |
| 2024-11-04 | $37.04 | $37.67 | $36.83 | $37.25 | $37.25 | 98,896 |
| 2024-11-01 | $37.11 | $37.11 | $36.51 | $37.01 | $37.01 | 80,278 |
| 2024-10-31 | $37.98 | $38.14 | $36.88 | $36.88 | $36.88 | 72,806 |
| 2024-10-30 | $37.38 | $38.16 | $37.06 | $37.98 | $37.98 | 80,417 |
| 2024-10-29 | $37.35 | $37.62 | $37.29 | $37.49 | $37.49 | 50,921 |
| 2024-10-28 | $37.14 | $37.47 | $37.11 | $37.45 | $37.45 | 54,498 |
| 2024-10-25 | $36.96 | $37.34 | $36.36 | $36.64 | $36.64 | 44,264 |
| 2024-10-24 | $36.77 | $36.88 | $36.36 | $36.81 | $36.81 | 53,872 |
| 2024-10-23 | $37.22 | $37.37 | $36.20 | $36.62 | $36.62 | 59,232 |
| 2024-10-22 | $37.77 | $37.91 | $37.30 | $37.44 | $37.44 | 60,464 |
| 2024-10-21 | $36.82 | $38.39 | $36.80 | $37.78 | $37.78 | 136,231 |
| 2024-10-18 | $36.55 | $36.60 | $36.08 | $36.37 | $36.37 | 84,782 |
| 2024-10-17 | $36.66 | $36.66 | $36.01 | $36.38 | $36.38 | 55,856 |
| 2024-10-16 | $36.00 | $36.55 | $35.96 | $36.39 | $36.39 | 58,928 |
| 2024-10-15 | $35.80 | $36.41 | $35.57 | $35.98 | $35.98 | 58,888 |
| 2024-10-14 | $36.22 | $36.37 | $35.57 | $35.80 | $35.80 | 66,876 |
| 2024-10-11 | $36.15 | $36.68 | $36.15 | $36.57 | $36.57 | 54,598 |
| 2024-10-10 | $35.87 | $36.11 | $35.54 | $36.09 | $36.09 | 60,192 |
| 2024-10-09 | $36.05 | $36.80 | $36.05 | $36.34 | $36.34 | 79,147 |
| 2024-10-08 | $35.85 | $36.42 | $35.78 | $36.11 | $36.11 | 59,507 |
| 2024-10-07 | $36.23 | $36.23 | $35.70 | $35.90 | $35.90 | 55,137 |
| 2024-10-04 | $36.35 | $36.74 | $36.19 | $36.46 | $36.46 | 73,038 |
| 2024-10-03 | $36.14 | $36.25 | $35.75 | $35.87 | $35.87 | 42,256 |
| 2024-10-02 | $36.35 | $36.69 | $36.04 | $36.43 | $36.43 | 64,176 |
| 2024-10-01 | $37.23 | $37.23 | $36.19 | $36.38 | $36.38 | 93,103 |
| 2024-09-30 | $37.15 | $37.53 | $37.07 | $37.27 | $37.27 | 77,429 |
| 2024-09-27 | $36.90 | $37.33 | $36.63 | $36.63 | $36.63 | 69,978 |
| 2024-09-26 | $36.66 | $36.90 | $36.33 | $36.84 | $36.84 | 89,524 |
| 2024-09-25 | $36.16 | $36.63 | $35.84 | $36.06 | $36.06 | 108,599 |
| 2024-09-24 | $36.29 | $36.35 | $35.83 | $36.18 | $36.18 | 49,347 |
| 2024-09-23 | $36.24 | $36.40 | $35.86 | $36.10 | $36.10 | 62,758 |
| 2024-09-20 | $36.50 | $36.65 | $35.86 | $35.94 | $35.94 | 268,169 |
| 2024-09-19 | $35.75 | $36.50 | $35.57 | $36.50 | $36.50 | 114,889 |
| 2024-09-18 | $35.76 | $36.46 | $35.33 | $35.47 | $35.47 | 95,825 |
| 2024-09-17 | $35.88 | $36.30 | $35.60 | $35.85 | $35.85 | 98,371 |
| 2024-09-16 | $35.47 | $36.13 | $35.40 | $36.08 | $36.08 | 93,723 |
| 2024-09-13 | $35.86 | $36.10 | $35.55 | $35.96 | $35.96 | 70,178 |
| 2024-09-12 | $35.45 | $35.65 | $35.03 | $35.48 | $35.48 | 57,157 |
| 2024-09-11 | $34.96 | $35.41 | $34.50 | $35.41 | $35.41 | 66,444 |
| 2024-09-10 | $35.01 | $35.44 | $34.98 | $35.06 | $35.06 | 70,398 |
| 2024-09-09 | $34.67 | $35.27 | $34.61 | $35.02 | $35.02 | 89,174 |
| 2024-09-06 | $35.32 | $35.40 | $34.77 | $34.89 | $34.89 | 58,611 |
| 2024-09-05 | $35.37 | $35.75 | $34.99 | $35.43 | $35.43 | 65,649 |
| 2024-09-04 | $34.90 | $35.40 | $34.66 | $35.11 | $35.11 | 68,873 |
| 2024-09-03 | $35.72 | $36.02 | $35.06 | $35.13 | $35.13 | 81,138 |
| 2024-08-30 | $36.01 | $36.43 | $35.66 | $36.39 | $36.39 | 87,321 |
| 2024-08-29 | $36.17 | $36.42 | $35.92 | $36.01 | $36.01 | 63,323 |
| 2024-08-28 | $36.18 | $36.42 | $35.46 | $35.72 | $35.72 | 73,710 |
| 2024-08-27 | $36.30 | $36.41 | $36.04 | $36.40 | $36.11 | 53,590 |
| 2024-08-26 | $36.31 | $36.76 | $36.12 | $36.30 | $36.01 | 54,312 |
| 2024-08-23 | $35.70 | $36.17 | $35.48 | $36.08 | $35.79 | 99,506 |
| 2024-08-22 | $35.84 | $36.05 | $35.26 | $35.34 | $35.06 | 79,100 |
| 2024-08-21 | $35.89 | $35.89 | $35.43 | $35.88 | $35.59 | 97,260 |
| 2024-08-20 | $35.83 | $36.32 | $35.77 | $35.87 | $35.58 | 131,684 |
| 2024-08-19 | $35.90 | $36.19 | $35.44 | $36.16 | $35.87 | 100,483 |
| 2024-08-16 | $36.40 | $36.40 | $35.90 | $36.13 | $35.84 | 70,014 |
| 2024-08-15 | $35.32 | $36.75 | $35.31 | $36.45 | $36.16 | 157,347 |
| 2024-08-14 | $34.99 | $34.99 | $34.48 | $34.75 | $34.47 | 89,749 |
| 2024-08-13 | $34.94 | $35.11 | $34.57 | $34.85 | $34.57 | 105,328 |
| 2024-08-12 | $34.82 | $35.09 | $34.22 | $34.54 | $34.26 | 105,942 |
| 2024-08-09 | $35.19 | $35.50 | $34.86 | $35.37 | $35.09 | 136,298 |
| 2024-08-08 | $35.58 | $35.65 | $34.79 | $35.28 | $35.00 | 135,620 |
| 2024-08-07 | $35.61 | $35.86 | $34.79 | $34.82 | $34.54 | 133,379 |
| 2024-08-06 | $34.02 | $35.14 | $33.96 | $34.71 | $34.43 | 128,881 |
| 2024-08-05 | $34.63 | $34.75 | $33.73 | $34.30 | $34.02 | 216,455 |
| 2024-08-02 | $35.06 | $36.09 | $35.06 | $35.72 | $35.43 | 185,100 |
| 2024-08-01 | $34.58 | $36.96 | $31.12 | $36.14 | $35.85 | 510,177 |
| 2024-07-31 | $39.14 | $39.54 | $38.75 | $38.90 | $38.59 | 408,327 |
| 2024-07-30 | $39.58 | $39.70 | $38.95 | $39.33 | $39.01 | 175,917 |
| 2024-07-29 | $39.56 | $39.78 | $39.13 | $39.54 | $39.22 | 140,731 |
| 2024-07-26 | $39.94 | $40.06 | $39.48 | $39.71 | $39.71 | 131,307 |
| 2024-07-25 | $39.18 | $40.04 | $39.13 | $39.49 | $39.49 | 209,574 |
| 2024-07-24 | $40.67 | $40.94 | $38.96 | $39.20 | $39.20 | 359,879 |
| 2024-07-23 | $40.44 | $41.22 | $40.30 | $41.02 | $41.02 | 178,243 |
| 2024-07-22 | $40.18 | $40.54 | $40.00 | $40.43 | $40.43 | 234,152 |
| 2024-07-19 | $39.00 | $39.80 | $38.99 | $39.78 | $39.78 | 358,590 |
| 2024-07-18 | $39.17 | $39.61 | $38.78 | $38.98 | $38.98 | 262,268 |
| 2024-07-17 | $38.92 | $39.51 | $38.92 | $39.22 | $39.22 | 170,542 |
| 2024-07-16 | $38.76 | $39.55 | $38.69 | $39.51 | $39.51 | 283,645 |
| 2024-07-15 | $37.91 | $38.81 | $37.89 | $38.49 | $38.49 | 253,489 |
| 2024-07-12 | $36.69 | $37.89 | $36.69 | $37.42 | $37.42 | 248,348 |
| 2024-07-11 | $35.67 | $36.54 | $35.65 | $36.48 | $36.48 | 184,843 |
| 2024-07-10 | $35.31 | $35.75 | $35.12 | $35.52 | $35.52 | 131,119 |
| 2024-07-09 | $35.41 | $35.60 | $35.05 | $35.24 | $35.24 | 113,832 |
| 2024-07-08 | $35.25 | $35.78 | $35.18 | $35.50 | $35.50 | 169,276 |
| 2024-07-05 | $34.73 | $35.31 | $34.62 | $35.18 | $35.18 | 125,765 |
| 2024-07-03 | $34.47 | $34.84 | $34.46 | $34.57 | $34.57 | 50,795 |
| 2024-07-02 | $34.27 | $34.46 | $33.97 | $34.37 | $34.37 | 75,178 |
| 2024-07-01 | $34.20 | $34.65 | $33.72 | $34.15 | $34.15 | 133,223 |
| 2024-06-28 | $34.31 | $34.56 | $33.75 | $33.93 | $33.93 | 307,652 |
| 2024-06-27 | $33.24 | $34.05 | $33.24 | $34.00 | $34.00 | 101,629 |
| 2024-06-26 | $33.33 | $33.54 | $33.20 | $33.20 | $33.20 | 125,360 |
| 2024-06-25 | $33.14 | $33.42 | $33.04 | $33.38 | $33.38 | 107,221 |
| 2024-06-24 | $33.76 | $33.99 | $33.09 | $33.09 | $33.09 | 82,266 |
| 2024-06-21 | $33.32 | $33.83 | $33.30 | $33.75 | $33.75 | 160,111 |
| 2024-06-20 | $33.50 | $33.71 | $33.16 | $33.17 | $33.17 | 128,914 |
| 2024-06-18 | $33.73 | $33.93 | $33.35 | $33.75 | $33.75 | 78,957 |
| 2024-06-17 | $33.50 | $33.92 | $33.29 | $33.71 | $33.71 | 94,463 |
| 2024-06-14 | $33.85 | $33.85 | $33.10 | $33.17 | $33.17 | 69,619 |
| 2024-06-13 | $33.82 | $34.01 | $33.42 | $33.96 | $33.96 | 114,672 |
| 2024-06-12 | $34.53 | $34.59 | $33.90 | $33.95 | $33.95 | 105,824 |
| 2024-06-11 | $33.20 | $34.27 | $33.05 | $34.02 | $34.02 | 93,377 |
| 2024-06-10 | $32.50 | $33.33 | $32.42 | $33.24 | $33.24 | 106,444 |
| 2024-06-07 | $32.84 | $33.17 | $32.67 | $32.85 | $32.85 | 146,408 |
| 2024-06-06 | $33.08 | $33.33 | $32.87 | $33.15 | $33.15 | 94,269 |
| 2024-06-05 | $33.00 | $33.58 | $32.93 | $33.42 | $33.42 | 119,535 |
| 2024-06-04 | $32.90 | $32.99 | $32.63 | $32.89 | $32.89 | 77,793 |
| 2024-06-03 | $33.54 | $33.57 | $33.00 | $33.06 | $33.06 | 82,217 |
| 2024-05-31 | $33.60 | $33.83 | $33.06 | $33.52 | $33.52 | 65,277 |
| 2024-05-30 | $33.63 | $34.00 | $33.46 | $33.62 | $33.62 | 93,295 |
| 2024-05-29 | $33.64 | $34.15 | $33.60 | $33.67 | $33.67 | 86,868 |
| 2024-05-28 | $34.15 | $34.22 | $33.63 | $33.98 | $33.98 | 90,463 |
| 2024-05-24 | $34.21 | $34.32 | $33.94 | $34.10 | $34.10 | 96,166 |
| 2024-05-23 | $34.16 | $34.30 | $33.81 | $34.04 | $34.04 | 168,204 |
| 2024-05-22 | $34.45 | $34.66 | $33.98 | $34.23 | $34.23 | 191,086 |
| 2024-05-21 | $34.52 | $34.74 | $34.21 | $34.50 | $34.50 | 144,020 |
| 2024-05-20 | $34.49 | $34.73 | $34.31 | $34.63 | $34.63 | 97,731 |
| 2024-05-17 | $34.58 | $34.97 | $34.38 | $34.85 | $34.85 | 136,804 |
| 2024-05-16 | $34.30 | $34.71 | $34.17 | $34.33 | $34.33 | 103,455 |
| 2024-05-15 | $34.79 | $35.33 | $34.53 | $34.65 | $34.65 | 100,690 |
| 2024-05-14 | $33.53 | $34.82 | $33.35 | $34.79 | $34.79 | 214,845 |
| 2024-05-13 | $33.45 | $33.55 | $33.19 | $33.24 | $33.24 | 97,657 |
| 2024-05-10 | $32.70 | $34.01 | $32.23 | $33.26 | $33.26 | 182,581 |
| 2024-05-09 | $33.86 | $34.24 | $33.00 | $34.16 | $34.16 | 145,874 |
| 2024-05-08 | $31.43 | $33.83 | $31.31 | $33.52 | $33.52 | 234,114 |
| 2024-05-07 | $31.06 | $31.55 | $30.99 | $31.38 | $31.38 | 195,138 |
| 2024-05-06 | $30.75 | $31.20 | $30.75 | $31.14 | $31.14 | 85,069 |
| 2024-05-03 | $30.82 | $31.12 | $30.43 | $30.86 | $30.86 | 123,576 |
| 2024-05-02 | $31.05 | $31.10 | $29.51 | $30.38 | $30.38 | 362,897 |
| 2024-05-01 | $30.90 | $31.30 | $30.51 | $30.66 | $30.66 | 158,777 |
| 2024-04-30 | $31.32 | $31.35 | $30.74 | $30.80 | $30.80 | 123,864 |
| 2024-04-29 | $31.46 | $31.63 | $31.32 | $31.50 | $31.50 | 99,075 |
| 2024-04-26 | $31.17 | $31.70 | $31.15 | $31.30 | $31.30 | 88,671 |
| 2024-04-25 | $30.96 | $31.29 | $30.66 | $31.12 | $31.12 | 99,203 |
| 2024-04-24 | $30.91 | $31.40 | $30.83 | $31.12 | $31.12 | 156,209 |
| 2024-04-23 | $30.37 | $30.92 | $30.37 | $30.69 | $30.69 | 64,109 |
| 2024-04-22 | $30.21 | $30.67 | $30.19 | $30.46 | $30.46 | 83,930 |
| 2024-04-19 | $30.05 | $30.34 | $29.78 | $30.04 | $30.04 | 177,260 |
| 2024-04-18 | $30.29 | $30.60 | $30.07 | $30.17 | $30.17 | 134,549 |
| 2024-04-17 | $30.77 | $30.78 | $30.01 | $30.25 | $30.25 | 150,349 |
| 2024-04-16 | $31.12 | $31.13 | $30.52 | $30.77 | $30.77 | 125,234 |
| 2024-04-15 | $31.04 | $31.04 | $30.37 | $30.80 | $30.80 | 228,593 |
| 2024-04-12 | $31.40 | $31.70 | $30.60 | $30.71 | $30.71 | 167,647 |
| 2024-04-11 | $31.08 | $31.68 | $30.92 | $31.68 | $31.68 | 90,480 |
| 2024-04-10 | $30.77 | $31.31 | $30.61 | $31.06 | $31.06 | 196,454 |
| 2024-04-09 | $32.15 | $32.39 | $31.30 | $31.47 | $31.47 | 186,284 |
| 2024-04-08 | $32.69 | $33.42 | $32.31 | $32.37 | $32.37 | 262,248 |
| 2024-04-05 | $31.13 | $35.33 | $31.13 | $32.61 | $32.61 | 679,850 |
| 2024-04-04 | $31.64 | $32.05 | $31.13 | $31.20 | $31.20 | 169,748 |
| 2024-04-03 | $31.66 | $32.46 | $31.60 | $32.12 | $31.83 | 132,508 |
| 2024-04-02 | $31.29 | $32.07 | $31.27 | $32.03 | $31.75 | 106,705 |
| 2024-04-01 | $32.06 | $32.25 | $31.56 | $31.85 | $31.57 | 168,686 |
| 2024-03-28 | $31.51 | $32.33 | $31.30 | $32.16 | $32.16 | 196,736 |
| 2024-03-27 | $31.03 | $31.53 | $30.80 | $31.46 | $31.46 | 83,360 |
| 2024-03-26 | $31.61 | $31.71 | $30.69 | $30.76 | $30.76 | 89,628 |
| 2024-03-25 | $31.42 | $31.82 | $31.32 | $31.58 | $31.58 | 74,184 |
| 2024-03-22 | $31.80 | $31.80 | $31.06 | $31.37 | $31.37 | 272,597 |
| 2024-03-21 | $31.62 | $31.87 | $31.55 | $31.70 | $31.70 | 184,567 |
| 2024-03-20 | $30.95 | $31.24 | $30.74 | $31.19 | $31.19 | 87,713 |
| 2024-03-19 | $30.19 | $30.88 | $30.16 | $30.87 | $30.87 | 74,733 |
| 2024-03-18 | $30.26 | $30.39 | $30.01 | $30.18 | $30.18 | 72,335 |
| 2024-03-15 | $29.82 | $30.23 | $29.58 | $29.96 | $29.96 | 225,033 |
| 2024-03-14 | $30.44 | $30.45 | $29.73 | $30.10 | $30.10 | 123,039 |
| 2024-03-13 | $30.56 | $30.80 | $30.35 | $30.48 | $30.48 | 74,974 |
| 2024-03-12 | $30.49 | $30.67 | $30.25 | $30.56 | $30.56 | 68,685 |
| 2024-03-11 | $30.00 | $30.66 | $30.00 | $30.51 | $30.51 | 98,635 |
| 2024-03-08 | $30.55 | $30.77 | $30.07 | $30.17 | $30.17 | 108,309 |
| 2024-03-07 | $29.50 | $30.51 | $29.32 | $30.25 | $30.25 | 120,423 |
| 2024-03-06 | $29.68 | $29.86 | $29.48 | $29.57 | $29.57 | 54,951 |
| 2024-03-05 | $29.53 | $29.72 | $29.15 | $29.34 | $29.34 | 109,842 |
| 2024-03-04 | $30.46 | $30.74 | $29.91 | $30.11 | $30.11 | 96,143 |
| 2024-03-01 | $30.83 | $31.02 | $30.30 | $30.98 | $30.98 | 93,277 |
| 2024-02-29 | $30.77 | $30.95 | $30.55 | $30.77 | $30.77 | 146,077 |
| 2024-02-28 | $30.20 | $30.51 | $30.13 | $30.32 | $30.32 | 71,168 |
| 2024-02-27 | $31.13 | $31.24 | $30.12 | $30.18 | $30.18 | 117,814 |
| 2024-02-26 | $30.32 | $31.00 | $30.29 | $30.98 | $30.98 | 93,270 |
| 2024-02-23 | $29.75 | $30.33 | $29.62 | $30.33 | $30.33 | 73,131 |
| 2024-02-22 | $30.65 | $30.72 | $29.56 | $29.79 | $29.79 | 128,514 |
| 2024-02-21 | $30.07 | $30.49 | $29.57 | $30.49 | $30.49 | 136,503 |
| 2024-02-20 | $30.00 | $31.39 | $29.97 | $30.10 | $30.10 | 247,079 |
| 2024-02-16 | $29.05 | $29.19 | $28.70 | $28.92 | $28.92 | 109,036 |
| 2024-02-15 | $28.74 | $28.96 | $28.27 | $28.92 | $28.92 | 99,764 |
| 2024-02-14 | $28.05 | $28.82 | $28.05 | $28.69 | $28.69 | 163,594 |
| 2024-02-13 | $27.77 | $28.06 | $27.54 | $27.64 | $27.64 | 198,143 |
| 2024-02-12 | $28.41 | $28.96 | $28.39 | $28.41 | $28.41 | 126,759 |
| 2024-02-09 | $28.06 | $28.43 | $27.11 | $28.34 | $28.34 | 77,778 |
| 2024-02-08 | $27.42 | $28.11 | $27.30 | $27.98 | $27.98 | 73,846 |
| 2024-02-07 | $27.38 | $27.56 | $27.17 | $27.44 | $27.44 | 70,624 |
| 2024-02-06 | $27.43 | $27.58 | $27.05 | $27.35 | $27.35 | 83,977 |
| 2024-02-05 | $27.03 | $27.36 | $26.91 | $27.29 | $27.29 | 90,388 |
| 2024-02-02 | $27.37 | $27.38 | $27.00 | $27.02 | $27.02 | 76,605 |
| 2024-02-01 | $27.05 | $27.61 | $26.75 | $27.57 | $27.57 | 117,714 |
| 2024-01-31 | $28.49 | $28.49 | $27.29 | $27.30 | $27.30 | 132,622 |
| 2024-01-30 | $28.44 | $28.66 | $28.40 | $28.50 | $28.50 | 57,704 |
| 2024-01-29 | $28.07 | $28.53 | $28.07 | $28.52 | $28.52 | 54,882 |
| 2024-01-26 | $28.16 | $28.16 | $27.92 | $28.06 | $28.06 | 40,083 |
| 2024-01-25 | $28.17 | $28.34 | $27.97 | $28.01 | $28.01 | 62,729 |
| 2024-01-24 | $28.63 | $28.63 | $27.93 | $28.00 | $28.00 | 82,651 |
| 2024-01-23 | $27.97 | $28.27 | $27.77 | $28.20 | $28.20 | 98,443 |
| 2024-01-22 | $27.70 | $28.09 | $27.68 | $27.98 | $27.98 | 75,932 |
| 2024-01-19 | $27.40 | $27.59 | $27.04 | $27.52 | $27.52 | 73,369 |
| 2024-01-18 | $27.04 | $27.24 | $26.89 | $27.24 | $27.24 | 56,627 |
| 2024-01-17 | $26.79 | $27.02 | $26.52 | $26.97 | $26.97 | 79,957 |
| 2024-01-16 | $27.08 | $27.09 | $26.74 | $26.93 | $26.93 | 52,071 |
| 2024-01-12 | $27.56 | $27.59 | $27.22 | $27.23 | $27.23 | 43,943 |
| 2024-01-11 | $27.10 | $27.28 | $26.79 | $27.26 | $27.26 | 94,954 |
| 2024-01-10 | $27.40 | $27.72 | $26.87 | $27.13 | $27.13 | 107,670 |
| 2024-01-09 | $27.12 | $27.66 | $27.12 | $27.54 | $27.54 | 160,941 |
| 2024-01-08 | $26.77 | $27.66 | $26.77 | $27.51 | $27.51 | 128,694 |
| 2024-01-05 | $26.36 | $26.83 | $26.34 | $26.72 | $26.72 | 110,404 |
| 2024-01-04 | $26.88 | $27.07 | $26.47 | $26.57 | $26.57 | 124,981 |
| 2024-01-03 | $27.66 | $27.88 | $26.85 | $26.97 | $26.97 | 140,734 |
| 2024-01-02 | $28.72 | $28.72 | $27.75 | $28.05 | $28.05 | 152,008 |
| 2023-12-29 | $29.21 | $29.24 | $28.87 | $28.94 | $28.94 | 130,701 |
| 2023-12-28 | $29.48 | $29.54 | $29.21 | $29.22 | $29.22 | 89,480 |
| 2023-12-27 | $29.46 | $29.62 | $29.40 | $29.56 | $29.56 | 63,799 |
| 2023-12-26 | $29.10 | $29.63 | $29.04 | $29.53 | $29.53 | 79,722 |
| 2023-12-22 | $28.95 | $29.29 | $28.77 | $29.20 | $29.20 | 81,835 |
| 2023-12-21 | $28.55 | $28.83 | $28.50 | $28.78 | $28.78 | 76,901 |
| 2023-12-20 | $28.45 | $28.87 | $28.28 | $28.33 | $28.33 | 140,184 |
| 2023-12-19 | $28.24 | $28.63 | $28.16 | $28.49 | $28.49 | 115,936 |
| 2023-12-18 | $28.05 | $28.41 | $27.92 | $28.34 | $28.34 | 88,221 |
| 2023-12-15 | $27.73 | $27.99 | $27.53 | $27.96 | $27.96 | 213,513 |
| 2023-12-14 | $27.07 | $27.62 | $27.01 | $27.53 | $27.53 | 186,417 |
| 2023-12-13 | $26.21 | $26.80 | $26.05 | $26.80 | $26.80 | 111,140 |
| 2023-12-12 | $26.22 | $26.41 | $25.98 | $26.39 | $26.39 | 84,426 |
| 2023-12-11 | $25.70 | $26.17 | $25.70 | $26.08 | $26.08 | 120,561 |
| 2023-12-08 | $25.74 | $26.08 | $25.74 | $25.92 | $25.92 | 80,533 |
| 2023-12-07 | $25.69 | $25.95 | $25.59 | $25.85 | $25.85 | 80,583 |
| 2023-12-06 | $26.04 | $26.13 | $25.41 | $25.47 | $25.47 | 79,941 |
| 2023-12-05 | $25.96 | $25.98 | $25.72 | $25.90 | $25.90 | 63,868 |
| 2023-12-04 | $25.98 | $26.10 | $25.75 | $25.97 | $25.97 | 59,983 |
| 2023-12-01 | $25.65 | $26.25 | $25.41 | $25.86 | $25.86 | 91,654 |
| 2023-11-30 | $25.42 | $25.75 | $25.30 | $25.73 | $25.73 | 91,082 |
| 2023-11-29 | $26.32 | $26.59 | $25.88 | $25.90 | $25.90 | 70,837 |
| 2023-11-28 | $25.94 | $26.39 | $25.85 | $26.11 | $26.11 | 132,812 |
| 2023-11-27 | $25.36 | $25.73 | $25.35 | $25.64 | $25.64 | 73,035 |
| 2023-11-24 | $25.37 | $25.65 | $25.37 | $25.56 | $25.56 | 28,872 |
| 2023-11-22 | $25.79 | $25.93 | $25.39 | $25.48 | $25.48 | 104,456 |
| 2023-11-21 | $25.15 | $25.64 | $25.09 | $25.58 | $25.58 | 122,929 |
| 2023-11-20 | $25.62 | $25.77 | $25.16 | $25.30 | $25.30 | 91,472 |
| 2023-11-17 | $25.71 | $25.77 | $25.38 | $25.44 | $25.44 | 112,508 |
| 2023-11-16 | $25.12 | $25.58 | $25.00 | $25.42 | $25.42 | 117,835 |
| 2023-11-15 | $25.50 | $25.94 | $25.36 | $25.38 | $25.38 | 152,882 |
| 2023-11-14 | $25.53 | $25.74 | $25.18 | $25.60 | $25.60 | 261,259 |
| 2023-11-13 | $24.92 | $25.52 | $24.91 | $25.19 | $25.19 | 120,704 |
| 2023-11-10 | $24.64 | $24.98 | $24.44 | $24.68 | $24.68 | 106,645 |
| 2023-11-09 | $24.83 | $25.17 | $24.39 | $24.47 | $24.47 | 153,972 |
| 2023-11-08 | $27.54 | $27.54 | $24.82 | $25.09 | $25.09 | 303,901 |
| 2023-11-07 | $28.25 | $28.48 | $27.77 | $27.95 | $27.95 | 149,170 |
| 2023-11-06 | $28.02 | $28.31 | $27.67 | $28.06 | $28.06 | 155,898 |
| 2023-11-03 | $27.83 | $28.38 | $27.49 | $28.27 | $28.27 | 155,277 |
| 2023-11-02 | $27.89 | $28.36 | $27.36 | $27.64 | $27.64 | 220,949 |
| 2023-11-01 | $25.78 | $26.34 | $25.72 | $26.28 | $26.28 | 242,147 |
| 2023-10-31 | $25.20 | $25.57 | $25.09 | $25.50 | $25.50 | 101,877 |
| 2023-10-30 | $25.29 | $25.44 | $24.69 | $25.17 | $25.17 | 181,692 |
| 2023-10-27 | $24.98 | $25.02 | $24.50 | $24.57 | $24.57 | 176,286 |
| 2023-10-26 | $25.58 | $25.65 | $24.87 | $24.98 | $24.98 | 92,755 |
| 2023-10-25 | $25.54 | $25.65 | $25.14 | $25.35 | $25.35 | 116,143 |
| 2023-10-24 | $25.51 | $25.60 | $25.18 | $25.38 | $25.38 | 120,767 |
| 2023-10-23 | $25.19 | $25.54 | $25.00 | $25.10 | $25.10 | 87,220 |
| 2023-10-20 | $25.59 | $25.62 | $25.00 | $25.17 | $25.17 | 159,253 |
| 2023-10-19 | $25.62 | $25.87 | $25.13 | $25.53 | $25.53 | 196,000 |
| 2023-10-18 | $25.78 | $25.99 | $25.56 | $25.62 | $25.62 | 173,458 |
| 2023-10-17 | $25.76 | $26.21 | $25.69 | $25.89 | $25.89 | 154,529 |
| 2023-10-16 | $26.24 | $26.51 | $26.03 | $26.08 | $26.08 | 97,334 |
| 2023-10-13 | $26.49 | $26.49 | $25.92 | $26.08 | $26.08 | 114,275 |
| 2023-10-12 | $27.26 | $27.26 | $26.11 | $26.36 | $26.36 | 120,150 |
| 2023-10-11 | $27.20 | $27.61 | $27.07 | $27.26 | $27.26 | 159,361 |
| 2023-10-10 | $26.99 | $27.73 | $26.99 | $27.23 | $27.23 | 152,964 |
| 2023-10-09 | $27.93 | $27.93 | $26.74 | $27.15 | $27.15 | 197,410 |
| 2023-10-06 | $28.12 | $28.91 | $28.12 | $28.78 | $28.78 | 86,207 |
| 2023-10-05 | $28.50 | $28.50 | $28.00 | $28.27 | $28.27 | 104,720 |
| 2023-10-04 | $28.25 | $28.77 | $28.14 | $28.51 | $28.51 | 79,260 |
| 2023-10-03 | $28.44 | $28.62 | $28.16 | $28.29 | $28.29 | 105,137 |
| 2023-10-02 | $28.32 | $28.61 | $28.22 | $28.38 | $28.38 | 107,034 |
| 2023-09-29 | $28.50 | $28.70 | $28.20 | $28.43 | $28.43 | 101,311 |
| 2023-09-28 | $28.30 | $28.56 | $28.18 | $28.45 | $28.45 | 98,507 |
| 2023-09-27 | $27.98 | $28.22 | $27.89 | $28.15 | $28.15 | 113,444 |
| 2023-09-26 | $28.34 | $28.69 | $27.80 | $27.84 | $27.84 | 115,600 |
| 2023-09-25 | $28.43 | $28.71 | $27.07 | $28.67 | $28.67 | 165,453 |
| 2023-09-22 | $29.33 | $29.96 | $28.54 | $28.58 | $28.58 | 135,388 |
| 2023-09-21 | $29.42 | $29.64 | $29.27 | $29.30 | $29.30 | 103,921 |
| 2023-09-20 | $29.70 | $30.21 | $29.60 | $29.70 | $29.70 | 110,009 |
| 2023-09-19 | $29.20 | $29.80 | $29.20 | $29.70 | $29.70 | 110,962 |
| 2023-09-18 | $28.90 | $29.46 | $28.89 | $29.33 | $29.33 | 123,065 |
| 2023-09-15 | $29.04 | $29.30 | $28.67 | $28.69 | $28.69 | 154,884 |
| 2023-09-14 | $28.76 | $29.01 | $28.52 | $28.96 | $28.96 | 138,735 |
| 2023-09-13 | $29.30 | $29.30 | $28.82 | $29.01 | $29.01 | 120,072 |
| 2023-09-12 | $29.53 | $29.93 | $29.32 | $29.36 | $29.36 | 84,207 |
| 2023-09-11 | $30.41 | $30.41 | $30.01 | $30.16 | $30.16 | 90,252 |
| 2023-09-08 | $30.10 | $30.51 | $29.56 | $30.21 | $30.21 | 122,655 |
| 2023-09-07 | $29.59 | $30.01 | $29.00 | $29.98 | $29.98 | 158,023 |
| 2023-09-06 | $29.85 | $30.12 | $29.69 | $29.69 | $29.69 | 142,555 |
| 2023-09-05 | $30.76 | $30.79 | $30.04 | $30.17 | $30.17 | 94,901 |
| 2023-09-01 | $30.10 | $30.45 | $30.10 | $30.39 | $30.39 | 119,290 |
| 2023-08-31 | $29.75 | $30.08 | $29.62 | $29.89 | $29.89 | 194,716 |
| 2023-08-30 | $29.50 | $30.12 | $29.50 | $29.84 | $29.84 | 119,731 |
| 2023-08-29 | $29.02 | $29.74 | $29.02 | $29.70 | $29.70 | 162,275 |
| 2023-08-28 | $29.33 | $29.76 | $29.29 | $29.36 | $29.36 | 114,170 |
| 2023-08-25 | $29.56 | $29.86 | $29.37 | $29.48 | $29.48 | 101,008 |
| 2023-08-24 | $30.20 | $30.30 | $29.35 | $29.45 | $29.45 | 110,922 |
| 2023-08-23 | $29.69 | $30.17 | $29.53 | $30.15 | $30.15 | 103,966 |
| 2023-08-22 | $29.54 | $29.85 | $29.43 | $29.56 | $29.56 | 120,398 |
| 2023-08-21 | $29.65 | $29.81 | $29.26 | $29.53 | $29.53 | 115,089 |
| 2023-08-18 | $29.13 | $29.83 | $28.96 | $29.75 | $29.75 | 233,154 |
| 2023-08-17 | $29.84 | $29.87 | $29.07 | $29.32 | $29.32 | 221,565 |
| 2023-08-16 | $30.38 | $30.80 | $30.15 | $30.15 | $30.15 | 121,173 |
| 2023-08-15 | $30.22 | $30.64 | $29.91 | $30.51 | $30.51 | 173,040 |
| 2023-08-14 | $30.15 | $30.52 | $29.76 | $30.47 | $30.21 | 119,246 |
| 2023-08-11 | $30.35 | $30.75 | $30.35 | $30.70 | $30.44 | 98,337 |
| 2023-08-10 | $30.39 | $30.63 | $30.21 | $30.48 | $30.22 | 144,426 |
| 2023-08-09 | $30.20 | $30.38 | $30.06 | $30.31 | $30.05 | 157,620 |
| 2023-08-08 | $30.46 | $30.46 | $29.75 | $30.33 | $30.07 | 144,319 |
| 2023-08-07 | $30.04 | $30.81 | $30.04 | $30.70 | $30.44 | 215,689 |
| 2023-08-04 | $29.26 | $30.29 | $29.21 | $30.04 | $30.04 | 240,702 |
| 2023-08-03 | $28.98 | $29.67 | $28.94 | $29.18 | $29.18 | 167,299 |
| 2023-08-02 | $28.28 | $29.70 | $28.00 | $29.26 | $29.26 | 311,503 |
| 2023-08-01 | $27.18 | $27.64 | $27.00 | $27.54 | $27.54 | 150,053 |
| 2023-07-31 | $26.14 | $27.09 | $26.03 | $26.94 | $26.94 | 217,281 |
| 2023-07-28 | $26.16 | $26.43 | $25.83 | $26.33 | $26.33 | 71,179 |
| 2023-07-27 | $26.75 | $26.75 | $25.93 | $26.03 | $26.03 | 145,231 |
| 2023-07-26 | $26.19 | $26.81 | $26.11 | $26.56 | $26.56 | 86,193 |
| 2023-07-25 | $25.84 | $26.54 | $25.84 | $26.38 | $26.38 | 122,410 |
| 2023-07-24 | $26.87 | $26.97 | $26.43 | $26.45 | $26.45 | 274,092 |
| 2023-07-21 | $27.59 | $27.73 | $26.92 | $27.29 | $27.29 | 118,921 |
| 2023-07-20 | $27.43 | $27.51 | $27.19 | $27.37 | $27.37 | 122,248 |
| 2023-07-19 | $27.35 | $27.74 | $27.26 | $27.49 | $27.49 | 102,368 |
| 2023-07-18 | $27.56 | $27.56 | $27.05 | $27.31 | $27.31 | 159,024 |
| 2023-07-17 | $26.67 | $27.21 | $26.67 | $27.11 | $27.11 | 103,911 |
| 2023-07-14 | $26.44 | $27.00 | $26.17 | $26.66 | $26.66 | 191,842 |
| 2023-07-13 | $26.12 | $26.65 | $26.12 | $26.44 | $26.44 | 183,222 |
| 2023-07-12 | $26.16 | $26.16 | $25.87 | $25.90 | $25.90 | 153,438 |
| 2023-07-11 | $26.25 | $26.40 | $25.94 | $25.99 | $25.99 | 112,475 |
| 2023-07-10 | $26.17 | $26.47 | $26.03 | $26.23 | $26.23 | 191,881 |
| 2023-07-07 | $26.32 | $26.91 | $26.31 | $26.33 | $26.33 | 141,460 |
| 2023-07-06 | $26.28 | $26.34 | $25.80 | $26.17 | $26.17 | 218,949 |
| 2023-07-05 | $26.47 | $26.83 | $26.45 | $26.55 | $26.55 | 169,708 |
| 2023-07-03 | $26.40 | $26.76 | $26.37 | $26.63 | $26.63 | 66,231 |
| 2023-06-30 | $26.87 | $27.19 | $26.59 | $26.60 | $26.60 | 134,572 |
| 2023-06-29 | $26.32 | $26.66 | $26.32 | $26.64 | $26.64 | 180,184 |
| 2023-06-28 | $26.14 | $26.69 | $26.08 | $26.56 | $26.56 | 75,051 |
| 2023-06-27 | $26.30 | $26.72 | $26.27 | $26.49 | $26.49 | 109,395 |
| 2023-06-26 | $26.12 | $26.48 | $25.94 | $25.96 | $25.96 | 131,070 |
| 2023-06-23 | $26.05 | $26.36 | $25.94 | $26.20 | $26.20 | 618,450 |
| 2023-06-22 | $26.13 | $26.39 | $26.04 | $26.36 | $26.36 | 108,651 |
| 2023-06-21 | $26.92 | $27.03 | $26.56 | $26.57 | $26.57 | 85,006 |
| 2023-06-20 | $27.30 | $27.30 | $26.92 | $27.17 | $27.17 | 121,734 |
| 2023-06-16 | $27.44 | $27.52 | $27.01 | $27.42 | $27.42 | 163,270 |
| 2023-06-15 | $27.06 | $27.33 | $26.97 | $27.14 | $27.14 | 146,877 |
| 2023-06-14 | $26.98 | $27.34 | $26.88 | $27.12 | $27.12 | 134,095 |
| 2023-06-13 | $27.00 | $27.12 | $26.77 | $27.06 | $27.06 | 125,875 |
| 2023-06-12 | $26.84 | $26.90 | $26.64 | $26.82 | $26.82 | 174,445 |
| 2023-06-09 | $26.54 | $26.79 | $26.44 | $26.67 | $26.67 | 73,897 |
| 2023-06-08 | $26.12 | $26.52 | $25.92 | $26.47 | $26.47 | 86,312 |
| 2023-06-07 | $26.40 | $27.07 | $25.90 | $26.15 | $26.15 | 192,459 |
| 2023-06-06 | $25.25 | $25.94 | $25.10 | $25.80 | $25.80 | 95,278 |
| 2023-06-05 | $25.48 | $25.64 | $25.18 | $25.32 | $25.32 | 119,785 |
| 2023-06-02 | $25.05 | $25.57 | $24.88 | $25.41 | $25.41 | 110,989 |
| 2023-06-01 | $24.79 | $25.00 | $24.58 | $24.85 | $24.85 | 190,220 |
| 2023-05-31 | $24.53 | $24.90 | $24.31 | $24.84 | $24.84 | 219,126 |
| 2023-05-30 | $25.06 | $25.58 | $24.69 | $24.82 | $24.82 | 116,161 |
| 2023-05-26 | $24.40 | $25.10 | $24.40 | $24.96 | $24.96 | 74,433 |
| 2023-05-25 | $24.45 | $24.63 | $24.26 | $24.47 | $24.47 | 63,669 |
| 2023-05-24 | $24.15 | $24.32 | $24.08 | $24.30 | $24.30 | 64,486 |
| 2023-05-23 | $24.56 | $24.74 | $24.06 | $24.13 | $24.13 | 106,274 |
| 2023-05-22 | $24.23 | $24.48 | $23.90 | $23.94 | $23.94 | 238,741 |
| 2023-05-19 | $24.44 | $24.44 | $23.98 | $24.13 | $24.13 | 69,500 |
| 2023-05-18 | $23.69 | $24.26 | $23.52 | $24.20 | $24.20 | 72,429 |
| 2023-05-17 | $23.74 | $24.00 | $23.54 | $23.93 | $23.93 | 133,215 |
| 2023-05-16 | $23.26 | $23.77 | $23.22 | $23.72 | $23.72 | 70,910 |
| 2023-05-15 | $23.31 | $23.40 | $23.13 | $23.31 | $23.31 | 104,492 |
| 2023-05-12 | $23.27 | $23.36 | $22.94 | $23.20 | $23.20 | 59,515 |
| 2023-05-11 | $23.16 | $23.47 | $23.00 | $23.34 | $23.34 | 118,165 |
| 2023-05-10 | $22.91 | $22.99 | $22.70 | $22.91 | $22.91 | 105,015 |
| 2023-05-09 | $22.48 | $22.77 | $22.41 | $22.60 | $22.60 | 92,829 |
| 2023-05-08 | $22.66 | $22.66 | $22.12 | $22.37 | $22.37 | 80,494 |
| 2023-05-05 | $21.73 | $22.66 | $21.73 | $22.57 | $22.57 | 128,556 |
| 2023-05-04 | $22.42 | $22.92 | $21.81 | $22.14 | $22.14 | 171,681 |
| 2023-05-03 | $21.60 | $22.95 | $21.56 | $22.39 | $22.39 | 173,656 |
| 2023-05-02 | $20.44 | $20.53 | $19.96 | $19.96 | $19.96 | 99,285 |
| 2023-05-01 | $20.06 | $20.60 | $19.97 | $20.52 | $20.52 | 92,333 |
| 2023-04-28 | $20.06 | $20.34 | $20.06 | $20.13 | $20.13 | 86,596 |
| 2023-04-27 | $20.08 | $20.19 | $19.91 | $20.03 | $20.03 | 119,423 |
| 2023-04-26 | $20.34 | $20.34 | $20.00 | $20.04 | $20.04 | 77,981 |
| 2023-04-25 | $20.47 | $20.65 | $20.20 | $20.22 | $20.22 | 88,374 |
| 2023-04-24 | $20.69 | $20.73 | $20.51 | $20.60 | $20.60 | 78,613 |
| 2023-04-21 | $20.48 | $20.81 | $20.44 | $20.68 | $20.68 | 66,384 |
| 2023-04-20 | $20.48 | $20.73 | $20.45 | $20.50 | $20.50 | 67,083 |
| 2023-04-19 | $20.37 | $20.71 | $20.33 | $20.55 | $20.55 | 74,887 |
| 2023-04-18 | $20.83 | $21.00 | $20.65 | $20.76 | $20.76 | 103,118 |
| 2023-04-17 | $21.37 | $21.42 | $21.10 | $21.24 | $21.24 | 48,907 |
| 2023-04-14 | $21.49 | $21.61 | $21.16 | $21.36 | $21.36 | 70,395 |
| 2023-04-13 | $20.99 | $21.62 | $20.99 | $21.59 | $21.59 | 60,609 |
| 2023-04-12 | $20.93 | $21.18 | $20.85 | $20.92 | $20.92 | 82,632 |
| 2023-04-11 | $20.80 | $21.06 | $20.57 | $20.71 | $20.71 | 104,093 |
| 2023-04-10 | $20.70 | $20.82 | $20.55 | $20.79 | $20.79 | 105,484 |
| 2023-04-06 | $21.11 | $21.11 | $20.71 | $20.89 | $20.89 | 55,806 |
| 2023-04-05 | $21.34 | $21.48 | $21.03 | $21.25 | $21.25 | 86,906 |
| 2023-04-04 | $21.38 | $21.56 | $21.17 | $21.27 | $21.27 | 142,882 |
| 2023-04-03 | $21.21 | $21.50 | $21.19 | $21.44 | $21.44 | 109,684 |
| 2023-03-31 | $21.41 | $21.80 | $21.41 | $21.72 | $21.72 | 123,832 |
| 2023-03-30 | $21.36 | $21.44 | $21.13 | $21.29 | $21.29 | 84,446 |
| 2023-03-29 | $21.06 | $21.33 | $21.06 | $21.25 | $21.25 | 116,890 |
| 2023-03-28 | $20.80 | $21.16 | $20.68 | $20.88 | $20.88 | 133,926 |
| 2023-03-27 | $21.42 | $21.42 | $20.78 | $20.95 | $20.95 | 72,707 |
| 2023-03-24 | $21.22 | $21.34 | $20.99 | $21.25 | $21.25 | 103,981 |
| 2023-03-23 | $21.20 | $21.58 | $21.14 | $21.41 | $21.41 | 154,433 |
| 2023-03-22 | $21.09 | $21.61 | $21.05 | $21.07 | $21.07 | 152,471 |
| 2023-03-21 | $20.65 | $21.13 | $20.63 | $21.07 | $21.07 | 146,298 |
| 2023-03-20 | $20.46 | $20.60 | $20.12 | $20.26 | $20.26 | 121,821 |
| 2023-03-17 | $20.14 | $20.66 | $20.04 | $20.44 | $20.44 | 293,073 |
| 2023-03-16 | $18.90 | $20.22 | $18.90 | $20.14 | $20.14 | 137,926 |
| 2023-03-15 | $19.14 | $19.44 | $18.96 | $19.28 | $19.28 | 120,566 |
| 2023-03-14 | $19.30 | $19.62 | $19.27 | $19.53 | $19.53 | 122,464 |
| 2023-03-13 | $19.00 | $19.31 | $18.87 | $19.09 | $19.09 | 175,412 |
| 2023-03-10 | $19.79 | $19.85 | $19.29 | $19.50 | $19.50 | 115,010 |
| 2023-03-09 | $20.10 | $20.38 | $19.87 | $19.90 | $19.90 | 76,763 |
| 2023-03-08 | $20.26 | $20.38 | $20.08 | $20.26 | $20.26 | 76,782 |
| 2023-03-07 | $20.48 | $20.79 | $20.09 | $20.17 | $20.17 | 77,087 |
| 2023-03-06 | $20.59 | $20.63 | $20.37 | $20.48 | $20.48 | 70,275 |
| 2023-03-03 | $20.55 | $20.85 | $20.55 | $20.67 | $20.67 | 50,673 |
| 2023-03-02 | $20.39 | $20.60 | $20.22 | $20.50 | $20.50 | 62,331 |
| 2023-03-01 | $20.75 | $20.86 | $20.53 | $20.64 | $20.64 | 54,210 |
| 2023-02-28 | $20.48 | $20.95 | $20.39 | $20.62 | $20.62 | 139,099 |
| 2023-02-27 | $20.69 | $20.81 | $20.45 | $20.62 | $20.62 | 127,691 |
| 2023-02-24 | $20.59 | $21.11 | $20.59 | $20.88 | $20.88 | 111,282 |
| 2023-02-23 | $21.03 | $21.17 | $20.74 | $21.00 | $21.00 | 69,119 |
| 2023-02-22 | $20.88 | $21.23 | $20.71 | $20.94 | $20.94 | 121,090 |
| 2023-02-21 | $21.15 | $21.37 | $19.46 | $20.53 | $20.53 | 205,920 |
| 2023-02-17 | $21.65 | $21.83 | $21.41 | $21.69 | $21.69 | 101,369 |
| 2023-02-16 | $21.87 | $22.03 | $21.61 | $21.64 | $21.64 | 72,064 |
| 2023-02-15 | $21.99 | $22.44 | $21.99 | $22.36 | $22.36 | 52,202 |
| 2023-02-14 | $22.35 | $22.48 | $22.21 | $22.22 | $22.22 | 57,974 |
| 2023-02-13 | $22.50 | $22.70 | $22.37 | $22.43 | $22.43 | 52,933 |
| 2023-02-10 | $22.37 | $22.50 | $22.22 | $22.35 | $22.35 | 62,276 |
| 2023-02-09 | $22.89 | $23.03 | $22.39 | $22.47 | $22.47 | 78,587 |
| 2023-02-08 | $22.91 | $22.98 | $22.49 | $22.69 | $22.69 | 69,576 |
| 2023-02-07 | $22.82 | $23.30 | $22.59 | $23.23 | $23.23 | 100,105 |
| 2023-02-06 | $23.10 | $23.17 | $22.76 | $22.87 | $22.87 | 118,749 |
| 2023-02-03 | $23.12 | $23.41 | $22.91 | $23.31 | $23.31 | 103,199 |
| 2023-02-02 | $23.51 | $23.76 | $23.27 | $23.46 | $23.46 | 185,211 |
| 2023-02-01 | $22.40 | $23.05 | $22.38 | $22.82 | $22.82 | 116,051 |
| 2023-01-31 | $22.24 | $22.72 | $22.01 | $22.66 | $22.66 | 155,007 |
| 2023-01-30 | $21.94 | $22.14 | $21.83 | $22.00 | $22.00 | 138,083 |
| 2023-01-27 | $22.28 | $22.58 | $22.17 | $22.37 | $22.37 | 77,177 |
| 2023-01-26 | $22.30 | $22.51 | $22.15 | $22.35 | $22.35 | 114,936 |
| 2023-01-25 | $22.06 | $22.40 | $21.66 | $22.40 | $22.40 | 84,038 |
| 2023-01-24 | $22.82 | $22.82 | $22.36 | $22.43 | $22.43 | 57,428 |
| 2023-01-23 | $21.82 | $22.97 | $21.82 | $22.85 | $22.85 | 162,795 |
| 2023-01-20 | $21.22 | $21.51 | $21.00 | $21.51 | $21.51 | 127,144 |
| 2023-01-19 | $20.90 | $21.11 | $20.72 | $21.02 | $21.02 | 102,419 |
| 2023-01-18 | $21.58 | $21.68 | $21.04 | $21.14 | $21.14 | 118,091 |
| 2023-01-17 | $21.35 | $21.81 | $21.22 | $21.27 | $21.27 | 177,211 |
| 2023-01-13 | $20.83 | $21.35 | $20.83 | $21.22 | $21.22 | 107,963 |
| 2023-01-12 | $20.54 | $21.34 | $20.30 | $21.00 | $21.00 | 207,125 |
| 2023-01-11 | $20.18 | $20.63 | $20.07 | $20.51 | $20.51 | 85,988 |
| 2023-01-10 | $20.14 | $20.29 | $19.59 | $20.00 | $20.00 | 156,788 |
| 2023-01-09 | $20.18 | $20.74 | $20.11 | $20.14 | $20.14 | 160,635 |
| 2023-01-06 | $18.57 | $19.17 | $18.35 | $19.10 | $19.10 | 139,890 |
| 2023-01-05 | $18.76 | $18.76 | $18.36 | $18.37 | $18.37 | 92,275 |
| 2023-01-04 | $18.99 | $19.35 | $18.72 | $19.05 | $19.05 | 104,701 |
| 2023-01-03 | $18.78 | $18.94 | $18.36 | $18.84 | $18.84 | 120,322 |
| 2022-12-30 | $18.42 | $18.63 | $18.25 | $18.48 | $18.48 | 98,308 |
| 2022-12-29 | $18.10 | $18.70 | $18.10 | $18.56 | $18.56 | 83,121 |
| 2022-12-28 | $18.19 | $18.30 | $17.83 | $17.94 | $17.94 | 89,531 |
| 2022-12-27 | $18.45 | $18.49 | $18.15 | $18.39 | $18.39 | 97,048 |
| 2022-12-23 | $18.55 | $18.88 | $18.44 | $18.65 | $18.65 | 82,630 |
| 2022-12-22 | $18.29 | $18.55 | $17.96 | $18.54 | $18.54 | 98,895 |
| 2022-12-21 | $18.09 | $18.63 | $18.00 | $18.42 | $18.42 | 86,691 |
| 2022-12-20 | $18.31 | $18.31 | $17.88 | $17.92 | $17.92 | 100,744 |
| 2022-12-19 | $18.53 | $18.55 | $18.19 | $18.41 | $18.41 | 109,059 |
| 2022-12-16 | $18.41 | $18.87 | $18.20 | $18.44 | $18.44 | 281,109 |
| 2022-12-15 | $18.86 | $19.08 | $18.02 | $18.43 | $18.43 | 273,113 |
| 2022-12-14 | $19.45 | $19.89 | $18.88 | $19.10 | $19.10 | 214,257 |
| 2022-12-13 | $18.99 | $19.90 | $18.91 | $19.55 | $19.55 | 339,595 |
| 2022-12-12 | $18.43 | $18.50 | $18.10 | $18.25 | $18.25 | 279,343 |
| 2022-12-09 | $18.32 | $18.78 | $18.20 | $18.56 | $18.56 | 95,039 |
| 2022-12-08 | $17.99 | $18.37 | $17.98 | $18.35 | $18.35 | 114,488 |
| 2022-12-07 | $17.97 | $18.31 | $17.71 | $18.07 | $18.07 | 104,379 |
| 2022-12-06 | $18.43 | $18.47 | $17.91 | $18.24 | $18.24 | 142,076 |
| 2022-12-05 | $18.89 | $18.89 | $18.55 | $18.66 | $18.66 | 106,528 |
| 2022-12-02 | $19.30 | $19.30 | $18.88 | $19.00 | $19.00 | 115,020 |
| 2022-12-01 | $19.30 | $19.91 | $19.30 | $19.60 | $19.60 | 123,252 |
| 2022-11-30 | $19.17 | $19.71 | $18.99 | $19.46 | $19.46 | 272,767 |
| 2022-11-29 | $19.21 | $19.37 | $19.05 | $19.27 | $19.27 | 76,060 |
| 2022-11-28 | $19.27 | $19.46 | $18.80 | $18.94 | $18.94 | 84,507 |
| 2022-11-25 | $19.05 | $19.26 | $18.93 | $19.24 | $19.24 | 40,915 |
| 2022-11-23 | $18.97 | $19.29 | $18.88 | $19.19 | $19.19 | 101,540 |
| 2022-11-22 | $18.99 | $19.14 | $18.81 | $18.96 | $18.96 | 100,911 |
| 2022-11-21 | $19.07 | $19.07 | $18.72 | $18.83 | $18.83 | 82,499 |
| 2022-11-18 | $19.65 | $19.77 | $19.10 | $19.14 | $19.14 | 83,293 |
| 2022-11-17 | $19.01 | $19.33 | $18.97 | $19.29 | $19.29 | 148,773 |
| 2022-11-16 | $19.51 | $19.51 | $19.02 | $19.32 | $19.32 | 91,851 |
| 2022-11-15 | $19.63 | $19.94 | $19.38 | $19.51 | $19.51 | 179,549 |
| 2022-11-14 | $19.34 | $19.73 | $19.11 | $19.40 | $19.40 | 146,099 |
| 2022-11-11 | $19.34 | $19.74 | $19.04 | $19.41 | $19.41 | 78,811 |
| 2022-11-10 | $18.49 | $19.35 | $18.49 | $19.29 | $19.29 | 149,565 |
| 2022-11-09 | $17.74 | $18.10 | $17.55 | $17.60 | $17.60 | 111,817 |
| 2022-11-08 | $17.63 | $18.24 | $17.54 | $17.74 | $17.74 | 183,475 |
| 2022-11-07 | $17.60 | $17.80 | $17.21 | $17.61 | $17.61 | 233,555 |
| 2022-11-04 | $17.44 | $17.95 | $17.10 | $17.76 | $17.76 | 137,586 |
| 2022-11-03 | $17.63 | $17.77 | $16.18 | $17.26 | $17.26 | 404,195 |
| 2022-11-02 | $19.33 | $19.54 | $18.75 | $18.77 | $18.77 | 220,526 |
| 2022-11-01 | $19.90 | $19.90 | $19.55 | $19.62 | $19.62 | 49,877 |
| 2022-10-31 | $19.87 | $19.93 | $19.63 | $19.67 | $19.67 | 97,912 |
| 2022-10-28 | $19.89 | $20.25 | $19.50 | $20.13 | $20.13 | 78,598 |
| 2022-10-27 | $19.44 | $20.11 | $19.44 | $19.69 | $19.69 | 89,999 |
| 2022-10-26 | $19.56 | $19.93 | $19.47 | $19.47 | $19.47 | 88,204 |
| 2022-10-25 | $18.89 | $19.82 | $18.89 | $19.70 | $19.70 | 198,478 |
| 2022-10-24 | $18.79 | $19.09 | $18.61 | $18.98 | $18.98 | 97,084 |
| 2022-10-21 | $18.89 | $19.02 | $18.64 | $18.96 | $18.96 | 66,564 |
| 2022-10-20 | $18.66 | $19.25 | $18.66 | $18.82 | $18.82 | 116,173 |
| 2022-10-19 | $18.76 | $18.92 | $18.61 | $18.88 | $18.88 | 112,104 |
| 2022-10-18 | $19.12 | $19.22 | $18.66 | $18.91 | $18.91 | 125,046 |
| 2022-10-17 | $18.83 | $19.04 | $18.66 | $18.70 | $18.70 | 104,887 |
| 2022-10-14 | $18.66 | $18.76 | $18.18 | $18.42 | $18.42 | 145,483 |
| 2022-10-13 | $17.40 | $18.52 | $17.23 | $18.36 | $18.36 | 183,205 |
| 2022-10-12 | $18.80 | $18.80 | $17.60 | $17.77 | $17.77 | 175,982 |
| 2022-10-11 | $18.17 | $19.15 | $18.00 | $18.86 | $18.86 | 168,837 |
| 2022-10-10 | $18.70 | $18.70 | $18.11 | $18.17 | $18.17 | 100,567 |
| 2022-10-07 | $18.92 | $18.92 | $18.46 | $18.65 | $18.65 | 110,969 |
| 2022-10-06 | $19.60 | $19.70 | $18.91 | $18.94 | $18.94 | 169,270 |
| 2022-10-05 | $19.89 | $20.27 | $19.63 | $19.69 | $19.69 | 65,447 |
| 2022-10-04 | $19.63 | $20.31 | $19.63 | $20.22 | $20.22 | 128,961 |
| 2022-10-03 | $19.13 | $19.56 | $19.09 | $19.25 | $19.25 | 266,677 |
| 2022-09-30 | $19.41 | $19.84 | $19.15 | $19.18 | $19.18 | 163,813 |
| 2022-09-29 | $19.82 | $19.98 | $19.27 | $19.47 | $19.47 | 226,655 |
| 2022-09-28 | $19.63 | $20.49 | $19.37 | $20.42 | $20.42 | 261,589 |
| 2022-09-27 | $20.18 | $20.54 | $19.87 | $20.07 | $20.07 | 104,004 |
| 2022-09-26 | $19.85 | $20.15 | $19.82 | $20.08 | $20.08 | 79,873 |
| 2022-09-23 | $19.81 | $19.96 | $19.61 | $19.89 | $19.89 | 110,741 |
| 2022-09-22 | $20.18 | $20.21 | $19.85 | $20.03 | $20.03 | 99,272 |
| 2022-09-21 | $19.80 | $20.71 | $19.80 | $20.16 | $20.16 | 208,990 |
| 2022-09-20 | $20.07 | $20.08 | $19.70 | $20.02 | $20.02 | 102,568 |
| 2022-09-19 | $20.09 | $20.40 | $20.02 | $20.31 | $20.31 | 107,066 |
| 2022-09-16 | $20.20 | $20.51 | $19.85 | $20.36 | $20.36 | 239,718 |
| 2022-09-15 | $20.41 | $20.66 | $20.30 | $20.36 | $20.36 | 139,644 |
| 2022-09-14 | $20.74 | $21.01 | $20.56 | $20.73 | $20.73 | 98,222 |
| 2022-09-13 | $21.05 | $21.65 | $20.64 | $20.78 | $20.78 | 266,194 |
| 2022-09-12 | $21.27 | $21.39 | $21.00 | $21.39 | $21.39 | 139,094 |
| 2022-09-09 | $20.88 | $21.13 | $20.56 | $21.07 | $21.07 | 91,596 |
| 2022-09-08 | $20.46 | $20.65 | $20.28 | $20.60 | $20.60 | 97,189 |
| 2022-09-07 | $20.91 | $21.07 | $20.78 | $20.84 | $20.84 | 76,491 |
| 2022-09-06 | $20.76 | $21.03 | $20.45 | $20.97 | $20.97 | 167,776 |
| 2022-09-02 | $21.41 | $21.41 | $20.50 | $20.74 | $20.74 | 198,057 |
| 2022-09-01 | $21.73 | $21.74 | $20.91 | $21.10 | $21.10 | 179,337 |
| 2022-08-31 | $22.30 | $22.62 | $21.84 | $22.12 | $22.12 | 260,205 |
| 2022-08-30 | $22.06 | $22.35 | $21.92 | $22.13 | $22.13 | 431,241 |
| 2022-08-29 | $21.64 | $22.12 | $21.59 | $21.96 | $21.96 | 182,601 |
| 2022-08-26 | $22.52 | $22.52 | $21.65 | $21.74 | $21.74 | 167,487 |
| 2022-08-25 | $22.09 | $22.59 | $21.90 | $22.53 | $22.53 | 166,170 |
| 2022-08-24 | $21.67 | $21.92 | $21.41 | $21.88 | $21.88 | 173,237 |
| 2022-08-23 | $21.73 | $21.99 | $21.60 | $21.65 | $21.65 | 197,952 |
| 2022-08-22 | $21.81 | $21.88 | $21.47 | $21.56 | $21.56 | 110,137 |
| 2022-08-19 | $21.96 | $22.04 | $21.65 | $22.00 | $22.00 | 155,137 |
| 2022-08-18 | $22.43 | $22.53 | $22.16 | $22.37 | $22.37 | 156,747 |
| 2022-08-17 | $22.30 | $22.34 | $21.73 | $22.00 | $22.00 | 111,148 |
| 2022-08-16 | $22.22 | $22.52 | $22.12 | $22.52 | $22.52 | 162,398 |
| 2022-08-15 | $22.43 | $22.72 | $22.25 | $22.64 | $22.41 | 125,236 |
| 2022-08-12 | $22.73 | $22.82 | $22.26 | $22.67 | $22.44 | 131,982 |
| 2022-08-11 | $22.39 | $22.70 | $22.27 | $22.50 | $22.27 | 138,397 |
| 2022-08-10 | $22.12 | $22.26 | $21.70 | $22.02 | $21.80 | 150,285 |
| 2022-08-09 | $21.86 | $21.86 | $21.01 | $21.61 | $21.39 | 213,603 |
| 2022-08-08 | $21.98 | $22.44 | $21.96 | $22.00 | $21.78 | 295,502 |
| 2022-08-05 | $21.99 | $22.10 | $20.98 | $21.69 | $21.47 | 289,925 |
| 2022-08-04 | $23.17 | $23.38 | $22.01 | $22.19 | $21.97 | 310,822 |
| 2022-08-03 | $22.86 | $23.75 | $22.17 | $22.72 | $22.49 | 554,960 |
| 2022-08-02 | $25.26 | $25.44 | $24.34 | $24.56 | $24.31 | 588,867 |
| 2022-08-01 | $25.72 | $26.12 | $25.33 | $25.40 | $25.14 | 360,488 |
| 2022-07-29 | $25.93 | $26.44 | $25.57 | $26.31 | $26.04 | 128,969 |
| 2022-07-28 | $25.59 | $26.04 | $25.46 | $25.75 | $25.49 | 157,945 |
| 2022-07-27 | $25.32 | $25.69 | $25.06 | $25.40 | $25.14 | 161,890 |
| 2022-07-26 | $25.48 | $25.48 | $24.94 | $25.01 | $24.76 | 67,747 |
| 2022-07-25 | $25.91 | $26.04 | $25.31 | $25.45 | $25.19 | 80,334 |
| 2022-07-22 | $26.37 | $26.66 | $25.62 | $25.98 | $25.72 | 92,175 |
| 2022-07-21 | $25.58 | $26.29 | $25.50 | $26.24 | $25.97 | 210,941 |
| 2022-07-20 | $25.24 | $25.73 | $24.98 | $25.35 | $25.09 | 181,175 |
| 2022-07-19 | $25.05 | $25.46 | $24.96 | $25.35 | $25.09 | 245,439 |
| 2022-07-18 | $25.10 | $25.28 | $24.65 | $24.69 | $24.44 | 161,933 |
| 2022-07-15 | $24.88 | $25.46 | $24.51 | $25.18 | $24.93 | 226,251 |
| 2022-07-14 | $24.34 | $24.65 | $24.11 | $24.41 | $24.16 | 163,835 |
| 2022-07-13 | $24.66 | $25.15 | $24.43 | $24.45 | $24.20 | 175,338 |
| 2022-07-12 | $25.39 | $25.65 | $24.76 | $24.89 | $24.64 | 116,148 |
| 2022-07-11 | $25.41 | $25.58 | $24.90 | $25.21 | $24.96 | 116,555 |
| 2022-07-08 | $25.38 | $25.89 | $25.19 | $25.49 | $25.23 | 72,640 |
| 2022-07-07 | $24.97 | $25.86 | $24.97 | $25.67 | $25.41 | 96,848 |
| 2022-07-06 | $25.30 | $25.37 | $24.55 | $24.95 | $24.70 | 123,170 |
| 2022-07-05 | $24.23 | $25.55 | $24.12 | $25.51 | $25.25 | 159,348 |
| 2022-07-01 | $24.07 | $24.39 | $23.51 | $24.29 | $24.04 | 153,170 |
| 2022-06-30 | $23.90 | $24.25 | $23.33 | $24.19 | $23.95 | 261,409 |
| 2022-06-29 | $24.44 | $24.55 | $24.03 | $24.28 | $24.03 | 110,894 |
| 2022-06-28 | $24.70 | $25.07 | $24.11 | $24.32 | $24.07 | 128,213 |
| 2022-06-27 | $25.31 | $25.35 | $24.53 | $24.61 | $24.36 | 208,480 |
| 2022-06-24 | $23.65 | $24.94 | $23.65 | $24.93 | $24.68 | 672,163 |
| 2022-06-23 | $23.77 | $23.98 | $22.84 | $23.36 | $23.12 | 285,056 |
| 2022-06-22 | $22.70 | $24.39 | $22.67 | $23.52 | $23.28 | 391,444 |
| 2022-06-21 | $22.95 | $23.50 | $22.44 | $22.68 | $22.45 | 589,049 |
| 2022-06-17 | $23.70 | $24.99 | $22.41 | $23.22 | $22.99 | 1,404,430 |
| 2022-06-16 | $21.41 | $21.69 | $20.83 | $20.94 | $20.73 | 363,314 |
| 2022-06-15 | $20.84 | $22.39 | $20.69 | $22.06 | $21.84 | 485,902 |
| 2022-06-14 | $20.89 | $21.54 | $20.00 | $20.33 | $20.12 | 429,555 |
| 2022-06-13 | $21.63 | $21.96 | $20.56 | $20.62 | $20.41 | 344,697 |
| 2022-06-10 | $22.66 | $22.86 | $22.00 | $22.08 | $21.86 | 211,421 |
| 2022-06-09 | $23.89 | $23.89 | $22.96 | $22.99 | $22.76 | 349,762 |
| 2022-06-08 | $24.17 | $24.34 | $23.89 | $23.94 | $23.70 | 327,232 |
| 2022-06-07 | $23.76 | $24.68 | $23.60 | $24.52 | $24.27 | 325,613 |
| 2022-06-06 | $26.01 | $26.03 | $23.64 | $23.83 | $23.59 | 818,650 |
| 2022-06-03 | $26.13 | $26.34 | $25.07 | $26.03 | $25.77 | 155,197 |
| 2022-06-02 | $25.32 | $26.56 | $25.32 | $26.40 | $26.13 | 96,454 |
| 2022-06-01 | $25.47 | $25.98 | $24.90 | $25.59 | $25.33 | 466,146 |
| 2022-05-31 | $25.17 | $25.98 | $25.01 | $25.33 | $25.07 | 216,793 |
| 2022-05-27 | $24.69 | $25.36 | $24.60 | $25.13 | $24.88 | 138,930 |
| 2022-05-26 | $24.02 | $24.93 | $23.89 | $24.57 | $24.32 | 230,894 |
| 2022-05-25 | $23.13 | $23.65 | $23.03 | $23.47 | $23.23 | 89,876 |
| 2022-05-24 | $23.75 | $23.75 | $23.10 | $23.57 | $23.33 | 64,746 |
| 2022-05-23 | $24.18 | $24.27 | $23.72 | $24.08 | $23.84 | 67,837 |
| 2022-05-20 | $24.60 | $25.25 | $23.51 | $23.93 | $23.69 | 77,609 |
| 2022-05-19 | $23.08 | $24.50 | $23.08 | $24.22 | $23.98 | 105,999 |
| 2022-05-18 | $23.91 | $24.13 | $23.13 | $23.33 | $23.09 | 87,024 |
| 2022-05-17 | $24.66 | $24.85 | $24.39 | $24.60 | $24.35 | 84,699 |
| 2022-05-16 | $23.99 | $24.50 | $23.50 | $23.68 | $23.44 | 100,742 |
| 2022-05-13 | $23.85 | $24.41 | $23.85 | $24.25 | $23.54 | 68,053 |
| 2022-05-12 | $22.63 | $23.51 | $22.43 | $23.47 | $22.78 | 90,900 |
| 2022-05-11 | $23.68 | $23.68 | $22.80 | $22.86 | $22.19 | 66,884 |
| 2022-05-10 | $24.76 | $24.91 | $23.02 | $23.91 | $23.21 | 100,493 |
| 2022-05-09 | $24.39 | $24.95 | $23.67 | $24.73 | $24.00 | 162,201 |
| 2022-05-06 | $24.43 | $24.49 | $23.83 | $23.89 | $23.19 | 131,575 |
| 2022-05-05 | $24.90 | $25.38 | $24.08 | $24.48 | $23.76 | 185,493 |
| 2022-05-04 | $23.22 | $24.93 | $22.67 | $24.90 | $24.17 | 206,018 |
| 2022-05-03 | $23.36 | $23.98 | $22.16 | $22.96 | $22.29 | 221,281 |
| 2022-05-02 | $22.70 | $23.34 | $22.31 | $23.24 | $22.56 | 187,125 |
| 2022-04-29 | $23.83 | $24.68 | $23.18 | $23.24 | $22.56 | 58,681 |
| 2022-04-28 | $23.75 | $24.01 | $23.32 | $23.85 | $23.15 | 77,986 |
| 2022-04-27 | $23.74 | $23.94 | $23.44 | $23.44 | $22.75 | 88,987 |
| 2022-04-26 | $24.46 | $24.46 | $23.73 | $23.80 | $23.10 | 65,774 |
| 2022-04-25 | $24.19 | $24.81 | $24.02 | $24.66 | $23.94 | 70,178 |
| 2022-04-22 | $24.71 | $24.88 | $24.31 | $24.37 | $23.65 | 39,786 |
| 2022-04-21 | $25.40 | $25.56 | $24.55 | $24.62 | $23.90 | 54,988 |
| 2022-04-20 | $25.60 | $25.60 | $25.05 | $25.13 | $24.39 | 36,662 |
| 2022-04-19 | $24.46 | $25.36 | $24.46 | $25.30 | $24.56 | 61,190 |
| 2022-04-18 | $24.94 | $25.22 | $24.43 | $24.59 | $23.87 | 53,419 |
| 2022-04-14 | $25.48 | $25.61 | $25.05 | $25.16 | $24.42 | 143,420 |
| 2022-04-13 | $24.90 | $25.62 | $24.85 | $25.53 | $24.78 | 116,289 |
| 2022-04-12 | $25.71 | $26.21 | $25.36 | $25.44 | $24.69 | 74,233 |
| 2022-04-11 | $25.29 | $25.77 | $24.96 | $25.54 | $24.79 | 77,397 |
| 2022-04-08 | $25.53 | $25.66 | $25.15 | $25.25 | $24.51 | 55,506 |
| 2022-04-07 | $25.54 | $25.76 | $25.28 | $25.62 | $24.87 | 55,266 |
| 2022-04-06 | $25.79 | $25.94 | $25.45 | $25.51 | $24.76 | 85,269 |
| 2022-04-05 | $26.44 | $26.44 | $25.78 | $26.00 | $25.24 | 62,107 |
| 2022-04-04 | $26.18 | $26.77 | $26.18 | $26.43 | $25.65 | 69,218 |
| 2022-04-01 | $25.46 | $25.95 | $25.27 | $25.91 | $25.15 | 127,287 |
| 2022-03-31 | $25.59 | $25.86 | $25.10 | $25.39 | $24.64 | 155,259 |
| 2022-03-30 | $26.05 | $26.32 | $25.53 | $25.63 | $24.88 | 84,010 |
| 2022-03-29 | $25.86 | $26.63 | $25.80 | $26.41 | $25.63 | 113,747 |
| 2022-03-28 | $25.62 | $25.89 | $25.21 | $25.48 | $24.73 | 114,106 |
| 2022-03-25 | $25.88 | $25.99 | $25.57 | $25.94 | $25.18 | 54,151 |
| 2022-03-24 | $25.86 | $25.90 | $25.55 | $25.89 | $25.13 | 53,697 |
| 2022-03-23 | $26.06 | $26.45 | $25.84 | $25.94 | $25.18 | 54,524 |
| 2022-03-22 | $25.99 | $26.67 | $25.99 | $26.39 | $25.61 | 92,576 |
| 2022-03-21 | $26.70 | $26.72 | $26.04 | $26.26 | $25.49 | 75,444 |
| 2022-03-18 | $25.64 | $26.64 | $25.62 | $26.51 | $25.73 | 217,432 |
| 2022-03-17 | $25.75 | $26.09 | $25.51 | $25.95 | $25.19 | 81,333 |
| 2022-03-16 | $25.20 | $25.78 | $24.92 | $25.60 | $24.85 | 200,941 |
| 2022-03-15 | $24.82 | $24.96 | $24.56 | $24.89 | $24.16 | 118,695 |
| 2022-03-14 | $25.30 | $25.48 | $24.62 | $24.71 | $23.98 | 80,241 |
| 2022-03-11 | $26.49 | $26.49 | $25.56 | $25.65 | $24.90 | 53,071 |
| 2022-03-10 | $26.00 | $26.57 | $26.00 | $26.30 | $25.53 | 58,271 |
| 2022-03-09 | $26.10 | $26.64 | $26.10 | $26.57 | $25.79 | 43,673 |
| 2022-03-08 | $25.50 | $25.84 | $25.04 | $25.37 | $24.62 | 96,218 |
| 2022-03-07 | $25.85 | $26.37 | $25.62 | $25.68 | $24.93 | 115,967 |
| 2022-03-04 | $26.21 | $26.36 | $25.77 | $26.14 | $25.37 | 48,741 |
| 2022-03-03 | $27.18 | $27.21 | $26.10 | $26.29 | $25.52 | 55,561 |
| 2022-03-02 | $26.56 | $27.48 | $26.38 | $27.26 | $26.46 | 52,292 |
| 2022-03-01 | $27.00 | $27.08 | $26.13 | $26.28 | $25.51 | 66,352 |
| 2022-02-28 | $26.80 | $27.65 | $26.72 | $26.99 | $26.20 | 77,502 |
| 2022-02-25 | $26.93 | $27.30 | $26.50 | $27.01 | $26.22 | 76,910 |
| 2022-02-24 | $24.70 | $26.98 | $24.41 | $26.98 | $26.19 | 138,368 |
| 2022-02-23 | $26.00 | $26.37 | $24.85 | $25.35 | $24.61 | 190,317 |
| 2022-02-22 | $28.99 | $29.12 | $28.28 | $28.68 | $27.84 | 72,866 |
| 2022-02-18 | $29.69 | $29.95 | $29.26 | $29.29 | $28.43 | 58,892 |
| 2022-02-17 | $30.84 | $30.90 | $29.78 | $29.82 | $28.94 | 46,771 |
| 2022-02-16 | $31.27 | $31.38 | $30.82 | $31.32 | $30.40 | 38,956 |
| 2022-02-15 | $30.86 | $31.63 | $30.83 | $31.25 | $30.33 | 73,955 |
| 2022-02-14 | $30.16 | $30.73 | $29.82 | $30.30 | $29.41 | 66,449 |
| 2022-02-11 | $30.43 | $30.93 | $29.90 | $30.18 | $29.29 | 75,541 |
| 2022-02-10 | $30.26 | $31.03 | $30.20 | $30.32 | $29.43 | 74,913 |
| 2022-02-09 | $30.94 | $31.21 | $30.54 | $31.14 | $30.23 | 79,293 |
| 2022-02-08 | $31.11 | $31.31 | $30.67 | $30.94 | $30.03 | 58,407 |
| 2022-02-07 | $31.40 | $32.07 | $31.39 | $31.54 | $30.61 | 45,918 |
| 2022-02-04 | $30.93 | $31.61 | $30.77 | $31.48 | $30.56 | 71,772 |
| 2022-02-03 | $31.11 | $32.41 | $30.96 | $31.10 | $30.19 | 94,615 |
| 2022-02-02 | $32.44 | $32.55 | $31.29 | $31.88 | $30.94 | 91,902 |
| 2022-02-01 | $31.82 | $32.03 | $31.31 | $31.85 | $30.91 | 72,930 |
| 2022-01-31 | $30.98 | $31.94 | $30.82 | $31.84 | $30.90 | 68,202 |
| 2022-01-28 | $29.92 | $30.85 | $29.11 | $30.77 | $29.87 | 59,900 |
| 2022-01-27 | $30.52 | $30.75 | $29.65 | $29.68 | $28.81 | 41,930 |
| 2022-01-26 | $31.12 | $31.52 | $30.02 | $30.29 | $29.40 | 73,922 |
| 2022-01-25 | $30.89 | $30.89 | $29.75 | $30.35 | $29.46 | 56,965 |
| 2022-01-24 | $30.10 | $31.44 | $29.52 | $31.29 | $30.37 | 108,326 |
| 2022-01-21 | $30.57 | $31.31 | $30.48 | $30.56 | $29.66 | 90,093 |
| 2022-01-20 | $31.17 | $31.83 | $30.88 | $30.96 | $30.05 | 52,671 |
| 2022-01-19 | $31.31 | $31.85 | $31.01 | $31.03 | $30.12 | 53,399 |
| 2022-01-18 | $31.78 | $32.00 | $31.12 | $31.28 | $30.36 | 115,251 |
| 2022-01-14 | $31.84 | $32.33 | $31.51 | $32.27 | $31.32 | 82,175 |
| 2022-01-13 | $32.99 | $33.49 | $31.86 | $32.04 | $31.10 | 51,687 |
| 2022-01-12 | $33.39 | $33.79 | $32.85 | $33.05 | $32.08 | 76,273 |
| 2022-01-11 | $32.85 | $33.45 | $32.84 | $33.20 | $32.22 | 51,189 |
| 2022-01-10 | $32.72 | $33.02 | $32.12 | $33.02 | $32.05 | 60,642 |
| 2022-01-07 | $33.61 | $33.74 | $33.00 | $33.07 | $32.10 | 40,740 |
| 2022-01-06 | $33.45 | $34.19 | $33.27 | $33.73 | $32.74 | 50,577 |
| 2022-01-05 | $34.85 | $34.85 | $33.56 | $33.61 | $32.62 | 71,109 |
| 2022-01-04 | $35.66 | $35.66 | $34.06 | $34.60 | $33.58 | 78,031 |
| 2022-01-03 | $34.66 | $35.33 | $34.21 | $35.06 | $34.03 | 84,467 |
| 2021-12-31 | $34.62 | $35.08 | $33.95 | $34.45 | $33.44 | 76,883 |
| 2021-12-30 | $34.40 | $35.16 | $34.40 | $34.58 | $33.56 | 85,293 |
| 2021-12-29 | $34.11 | $34.59 | $33.88 | $34.27 | $33.26 | 40,225 |
| 2021-12-28 | $34.81 | $34.81 | $33.84 | $34.25 | $33.24 | 62,335 |
| 2021-12-27 | $34.53 | $34.89 | $33.99 | $34.75 | $33.73 | 121,021 |
| 2021-12-23 | $34.44 | $34.62 | $33.89 | $34.24 | $33.23 | 95,187 |
| 2021-12-22 | $34.09 | $34.38 | $33.56 | $34.31 | $33.30 | 114,396 |
| 2021-12-21 | $33.64 | $34.24 | $33.60 | $34.05 | $33.05 | 82,451 |
| 2021-12-20 | $33.42 | $33.78 | $32.82 | $33.26 | $32.28 | 77,734 |
| 2021-12-17 | $34.05 | $34.44 | $33.26 | $34.13 | $33.13 | 161,848 |
| 2021-12-16 | $35.00 | $35.21 | $34.02 | $34.09 | $33.09 | 112,271 |
| 2021-12-15 | $34.64 | $35.41 | $33.79 | $35.20 | $34.17 | 106,532 |
| 2021-12-14 | $34.54 | $34.75 | $33.79 | $34.37 | $33.36 | 90,845 |
| 2021-12-13 | $35.35 | $35.36 | $34.73 | $35.10 | $34.07 | 60,992 |
| 2021-12-10 | $35.54 | $36.28 | $35.10 | $35.50 | $34.46 | 49,088 |
| 2021-12-09 | $35.72 | $35.97 | $34.99 | $35.20 | $34.17 | 41,816 |
| 2021-12-08 | $36.36 | $36.57 | $35.87 | $36.24 | $35.18 | 64,680 |
| 2021-12-07 | $36.04 | $36.61 | $36.04 | $36.55 | $35.48 | 85,779 |
| 2021-12-06 | $35.01 | $35.22 | $34.21 | $35.21 | $34.18 | 76,949 |
| 2021-12-03 | $35.91 | $35.91 | $34.12 | $34.63 | $33.61 | 55,357 |
| 2021-12-02 | $34.89 | $35.92 | $34.81 | $35.68 | $34.63 | 91,103 |
| 2021-12-01 | $36.17 | $36.32 | $34.69 | $34.69 | $33.67 | 87,585 |
| 2021-11-30 | $35.99 | $36.36 | $35.04 | $35.47 | $34.43 | 122,519 |
| 2021-11-29 | $35.84 | $35.90 | $35.10 | $35.68 | $34.63 | 70,037 |
| 2021-11-26 | $35.98 | $36.60 | $34.88 | $35.27 | $34.23 | 76,068 |
| 2021-11-24 | $36.01 | $36.76 | $35.83 | $36.69 | $35.61 | 55,843 |
| 2021-11-23 | $36.78 | $37.06 | $35.73 | $36.11 | $35.05 | 91,894 |
| 2021-11-22 | $37.01 | $38.10 | $36.71 | $37.22 | $36.13 | 188,631 |
| 2021-11-19 | $38.07 | $38.32 | $37.43 | $37.73 | $36.62 | 76,392 |
| 2021-11-18 | $37.45 | $37.93 | $37.32 | $37.88 | $36.77 | 92,332 |
| 2021-11-17 | $37.50 | $38.17 | $37.17 | $37.50 | $36.40 | 131,746 |
| 2021-11-16 | $37.14 | $38.28 | $36.97 | $37.81 | $36.70 | 194,669 |
| 2021-11-15 | $36.00 | $37.40 | $36.00 | $37.36 | $36.26 | 184,511 |
| 2021-11-12 | $35.32 | $36.10 | $35.03 | $35.97 | $34.91 | 101,044 |
| 2021-11-11 | $34.98 | $35.54 | $34.77 | $35.38 | $34.34 | 63,686 |
| 2021-11-10 | $35.39 | $35.69 | $34.17 | $34.64 | $33.62 | 119,304 |
| 2021-11-09 | $34.92 | $35.63 | $34.92 | $35.37 | $34.33 | 112,464 |
| 2021-11-08 | $34.90 | $35.00 | $34.41 | $34.60 | $33.58 | 110,499 |
| 2021-11-05 | $34.50 | $35.23 | $33.98 | $34.64 | $33.62 | 89,912 |
| 2021-11-04 | $34.56 | $34.56 | $33.52 | $34.27 | $33.26 | 136,144 |
| 2021-11-03 | $33.77 | $34.69 | $32.66 | $34.42 | $33.41 | 201,303 |
| 2021-11-02 | $36.52 | $36.67 | $35.95 | $36.35 | $35.28 | 105,229 |
| 2021-11-01 | $35.14 | $36.26 | $35.12 | $36.22 | $35.16 | 144,047 |
| 2021-10-29 | $34.16 | $34.97 | $34.16 | $34.93 | $33.90 | 85,378 |
| 2021-10-28 | $34.38 | $34.57 | $34.18 | $34.38 | $33.37 | 76,416 |
| 2021-10-27 | $34.24 | $34.48 | $33.86 | $34.01 | $33.01 | 61,023 |
| 2021-10-26 | $34.45 | $34.60 | $34.18 | $34.36 | $33.35 | 111,694 |
| 2021-10-25 | $34.44 | $34.99 | $34.17 | $34.66 | $33.64 | 151,594 |
| 2021-10-22 | $33.20 | $34.09 | $33.20 | $34.03 | $33.03 | 102,502 |
| 2021-10-21 | $34.26 | $34.26 | $33.19 | $33.45 | $32.47 | 194,729 |
| 2021-10-20 | $33.84 | $34.00 | $33.00 | $33.95 | $32.95 | 97,092 |
| 2021-10-19 | $33.48 | $33.80 | $33.05 | $33.76 | $32.77 | 94,683 |
| 2021-10-18 | $33.43 | $33.57 | $32.85 | $33.47 | $32.49 | 201,423 |
| 2021-10-15 | $32.86 | $33.30 | $32.50 | $33.07 | $32.10 | 152,476 |
| 2021-10-14 | $32.70 | $33.03 | $32.51 | $32.55 | $31.59 | 92,791 |
| 2021-10-13 | $32.30 | $32.52 | $31.99 | $32.19 | $31.24 | 132,244 |
| 2021-10-12 | $32.38 | $32.87 | $31.83 | $32.24 | $31.29 | 187,492 |
| 2021-10-11 | $31.95 | $32.38 | $31.33 | $32.02 | $31.08 | 268,708 |
| 2021-10-08 | $30.45 | $30.77 | $30.17 | $30.65 | $29.75 | 88,549 |
| 2021-10-07 | $31.23 | $31.40 | $30.25 | $30.44 | $29.55 | 131,768 |
| 2021-10-06 | $30.10 | $30.17 | $29.67 | $29.98 | $29.10 | 110,729 |
| 2021-10-05 | $29.47 | $29.97 | $29.12 | $29.34 | $28.48 | 106,116 |
| 2021-10-04 | $29.35 | $29.50 | $28.71 | $29.43 | $28.57 | 99,742 |
| 2021-10-01 | $28.87 | $29.44 | $28.53 | $29.34 | $28.48 | 42,245 |
| 2021-09-30 | $29.21 | $29.29 | $28.74 | $28.78 | $27.93 | 51,449 |
| 2021-09-29 | $29.02 | $29.24 | $28.71 | $29.02 | $28.17 | 57,144 |
| 2021-09-28 | $29.40 | $29.40 | $28.74 | $28.95 | $28.10 | 79,348 |
| 2021-09-27 | $29.68 | $29.91 | $29.36 | $29.65 | $28.78 | 60,174 |
| 2021-09-24 | $29.62 | $29.79 | $29.14 | $29.69 | $28.82 | 71,526 |
| 2021-09-23 | $29.41 | $29.90 | $29.24 | $29.87 | $28.99 | 80,629 |
| 2021-09-22 | $28.45 | $29.27 | $28.20 | $29.11 | $28.25 | 121,104 |
| 2021-09-21 | $28.29 | $28.48 | $28.00 | $28.42 | $27.59 | 77,328 |
| 2021-09-20 | $28.35 | $28.47 | $27.66 | $28.18 | $27.35 | 95,487 |
| 2021-09-17 | $28.44 | $29.05 | $27.77 | $28.88 | $28.03 | 243,803 |
| 2021-09-16 | $28.84 | $28.84 | $27.85 | $28.19 | $27.36 | 61,793 |
| 2021-09-15 | $29.01 | $29.04 | $28.00 | $28.24 | $27.41 | 62,131 |
| 2021-09-14 | $28.87 | $29.30 | $28.57 | $28.92 | $28.07 | 186,391 |
| 2021-09-13 | $28.44 | $28.91 | $28.36 | $28.75 | $27.91 | 79,830 |
| 2021-09-10 | $28.28 | $28.52 | $28.06 | $28.34 | $27.51 | 54,620 |
| 2021-09-09 | $28.00 | $28.40 | $27.87 | $28.15 | $27.32 | 90,747 |
| 2021-09-08 | $27.88 | $27.89 | $27.55 | $27.82 | $27.00 | 45,859 |
| 2021-09-07 | $28.55 | $28.55 | $27.95 | $27.95 | $27.13 | 38,774 |
| 2021-09-03 | $28.36 | $28.71 | $28.27 | $28.49 | $27.65 | 73,867 |
| 2021-09-02 | $28.49 | $28.51 | $28.00 | $28.43 | $27.59 | 78,000 |
| 2021-09-01 | $28.74 | $28.76 | $28.45 | $28.54 | $27.70 | 46,665 |
| 2021-08-31 | $28.64 | $28.83 | $28.48 | $28.54 | $27.70 | 58,904 |
| 2021-08-30 | $28.93 | $29.05 | $28.53 | $28.58 | $27.74 | 35,241 |
| 2021-08-27 | $28.23 | $28.77 | $28.20 | $28.73 | $27.89 | 49,885 |
| 2021-08-26 | $28.54 | $28.63 | $28.15 | $28.21 | $27.38 | 58,294 |
| 2021-08-25 | $28.86 | $29.00 | $28.43 | $28.68 | $27.84 | 41,329 |
| 2021-08-24 | $28.60 | $29.12 | $28.53 | $28.91 | $28.06 | 65,806 |
| 2021-08-23 | $28.15 | $28.57 | $28.06 | $28.52 | $27.68 | 60,572 |
| 2021-08-20 | $27.60 | $28.12 | $27.60 | $28.05 | $27.23 | 53,641 |
| 2021-08-19 | $27.82 | $27.92 | $27.37 | $27.67 | $26.86 | 59,178 |
| 2021-08-18 | $27.70 | $28.10 | $27.61 | $27.85 | $27.03 | 87,039 |
| 2021-08-17 | $27.44 | $27.81 | $27.22 | $27.77 | $26.95 | 92,324 |
| 2021-08-16 | $27.84 | $27.94 | $27.50 | $27.59 | $26.78 | 69,735 |
| 2021-08-13 | $28.02 | $28.20 | $27.83 | $28.16 | $27.33 | 40,150 |
| 2021-08-12 | $28.04 | $28.18 | $27.85 | $28.08 | $27.26 | 54,833 |
| 2021-08-11 | $28.24 | $28.40 | $27.54 | $27.92 | $27.10 | 73,034 |
| 2021-08-10 | $27.92 | $28.27 | $27.65 | $27.78 | $26.96 | 68,078 |
| 2021-08-09 | $28.09 | $28.12 | $27.67 | $27.76 | $26.94 | 55,733 |
| 2021-08-06 | $28.36 | $28.40 | $27.56 | $28.14 | $27.31 | 118,587 |
| 2021-08-05 | $27.65 | $29.00 | $27.43 | $28.35 | $27.52 | 303,051 |
| 2021-08-04 | $27.38 | $27.64 | $26.10 | $27.16 | $26.36 | 305,609 |
| 2021-08-03 | $25.22 | $25.38 | $24.83 | $25.08 | $24.34 | 111,443 |
| 2021-08-02 | $25.29 | $25.52 | $25.08 | $25.18 | $24.44 | 71,405 |
| 2021-07-30 | $24.82 | $25.27 | $24.82 | $25.21 | $24.47 | 72,871 |
| 2021-07-29 | $25.16 | $25.34 | $24.91 | $24.94 | $24.21 | 79,718 |
| 2021-07-28 | $24.57 | $25.23 | $24.46 | $24.99 | $24.26 | 127,013 |
| 2021-07-27 | $24.99 | $24.99 | $24.30 | $24.42 | $23.70 | 130,516 |
| 2021-07-26 | $25.40 | $25.40 | $24.85 | $24.90 | $24.17 | 74,404 |
| 2021-07-23 | $25.20 | $25.66 | $25.02 | $25.49 | $24.74 | 97,543 |
| 2021-07-22 | $25.24 | $25.40 | $25.12 | $25.21 | $24.47 | 106,030 |
| 2021-07-21 | $25.22 | $25.25 | $24.96 | $25.17 | $24.43 | 115,908 |
| 2021-07-20 | $24.94 | $25.38 | $24.70 | $25.14 | $24.40 | 121,069 |
| 2021-07-19 | $24.80 | $25.22 | $24.60 | $24.93 | $24.20 | 192,992 |
| 2021-07-16 | $25.41 | $25.51 | $24.94 | $25.03 | $24.29 | 80,498 |
| 2021-07-15 | $25.29 | $25.55 | $25.16 | $25.24 | $24.50 | 102,219 |
| 2021-07-14 | $25.56 | $25.74 | $25.07 | $25.32 | $24.58 | 146,679 |
| 2021-07-13 | $25.50 | $25.69 | $25.17 | $25.27 | $24.53 | 143,678 |
| 2021-07-12 | $26.20 | $26.30 | $25.66 | $26.15 | $25.38 | 173,167 |
| 2021-07-09 | $26.07 | $26.31 | $26.00 | $26.18 | $25.41 | 56,346 |
| 2021-07-08 | $26.13 | $26.55 | $25.96 | $26.07 | $25.30 | 89,372 |
| 2021-07-07 | $26.52 | $26.77 | $26.17 | $26.37 | $25.60 | 73,091 |
| 2021-07-06 | $26.66 | $26.68 | $26.33 | $26.55 | $25.77 | 67,473 |
| 2021-07-02 | $26.74 | $26.74 | $26.37 | $26.57 | $25.79 | 54,284 |
| 2021-07-01 | $26.37 | $26.71 | $26.12 | $26.60 | $25.82 | 165,102 |
| 2021-06-30 | $26.89 | $26.93 | $26.11 | $26.27 | $25.50 | 259,930 |
| 2021-06-29 | $27.17 | $27.37 | $26.99 | $27.02 | $26.23 | 102,049 |
| 2021-06-28 | $26.96 | $27.38 | $26.96 | $27.17 | $26.37 | 115,685 |
| 2021-06-25 | $27.42 | $27.60 | $26.66 | $27.07 | $26.27 | 530,018 |
| 2021-06-24 | $27.56 | $27.74 | $26.91 | $27.34 | $26.54 | 206,475 |
| 2021-06-23 | $27.55 | $27.70 | $27.25 | $27.37 | $26.57 | 169,345 |
| 2021-06-22 | $27.30 | $27.51 | $27.16 | $27.40 | $26.60 | 78,963 |
| 2021-06-21 | $27.41 | $27.65 | $27.16 | $27.51 | $26.70 | 100,510 |
| 2021-06-18 | $27.26 | $27.65 | $26.92 | $27.18 | $26.38 | 228,373 |
| 2021-06-17 | $27.37 | $27.78 | $27.03 | $27.68 | $26.87 | 419,544 |
| 2021-06-16 | $27.40 | $27.70 | $27.24 | $27.56 | $26.75 | 137,039 |
| 2021-06-15 | $27.70 | $27.80 | $27.36 | $27.42 | $26.61 | 94,518 |
| 2021-06-14 | $27.57 | $27.83 | $27.37 | $27.62 | $26.81 | 92,156 |
| 2021-06-11 | $27.40 | $27.75 | $27.33 | $27.58 | $26.77 | 67,722 |
| 2021-06-10 | $27.36 | $27.46 | $27.10 | $27.44 | $26.63 | 151,864 |
| 2021-06-09 | $27.68 | $27.72 | $27.03 | $27.32 | $26.52 | 183,016 |
| 2021-06-08 | $27.83 | $27.96 | $27.50 | $27.62 | $26.81 | 113,848 |
| 2021-06-07 | $27.59 | $28.01 | $27.54 | $27.71 | $26.90 | 115,296 |
| 2021-06-04 | $27.54 | $28.00 | $27.32 | $27.64 | $26.83 | 91,055 |
| 2021-06-03 | $27.87 | $27.88 | $27.06 | $27.38 | $26.58 | 247,032 |
| 2021-06-02 | $29.29 | $29.48 | $28.75 | $28.94 | $28.09 | 113,231 |
| 2021-06-01 | $29.40 | $29.90 | $29.06 | $29.46 | $28.59 | 231,509 |
| 2021-05-28 | $28.72 | $29.17 | $28.62 | $28.71 | $27.87 | 68,015 |
| 2021-05-27 | $28.77 | $28.77 | $28.30 | $28.59 | $27.75 | 107,618 |
| 2021-05-26 | $28.26 | $28.78 | $28.26 | $28.61 | $27.77 | 77,227 |
| 2021-05-25 | $28.67 | $28.75 | $28.25 | $28.28 | $27.45 | 63,995 |
| 2021-05-24 | $28.30 | $28.86 | $28.30 | $28.49 | $27.65 | 102,669 |
| 2021-05-21 | $28.88 | $28.88 | $28.01 | $28.09 | $27.26 | 124,737 |
| 2021-05-20 | $28.11 | $28.66 | $28.11 | $28.50 | $27.66 | 132,260 |
| 2021-05-19 | $27.87 | $28.08 | $27.71 | $27.92 | $27.10 | 113,850 |
| 2021-05-18 | $27.73 | $28.32 | $27.63 | $28.14 | $27.31 | 153,773 |
| 2021-05-17 | $27.50 | $27.66 | $27.03 | $27.43 | $26.62 | 67,411 |
| 2021-05-14 | $27.50 | $27.93 | $27.42 | $27.74 | $26.93 | 56,358 |
| 2021-05-13 | $27.51 | $27.97 | $27.10 | $27.22 | $26.42 | 82,113 |
| 2021-05-12 | $27.18 | $27.66 | $27.05 | $27.14 | $26.34 | 123,052 |
| 2021-05-11 | $27.41 | $28.10 | $27.40 | $27.68 | $26.87 | 137,006 |
| 2021-05-10 | $29.02 | $29.02 | $27.83 | $27.98 | $27.16 | 161,985 |
| 2021-05-07 | $29.53 | $30.01 | $29.22 | $29.29 | $28.43 | 85,464 |
| 2021-05-06 | $30.24 | $30.24 | $29.04 | $29.16 | $28.30 | 207,274 |
| 2021-05-05 | $30.90 | $31.10 | $29.40 | $30.14 | $29.25 | 170,720 |
| 2021-05-04 | $32.48 | $32.48 | $30.62 | $30.85 | $29.94 | 180,153 |
| 2021-05-03 | $32.97 | $32.97 | $32.01 | $32.27 | $31.32 | 58,769 |
| 2021-04-30 | $32.40 | $33.24 | $32.07 | $32.36 | $31.41 | 92,132 |
| 2021-04-29 | $33.27 | $33.45 | $32.56 | $32.78 | $31.82 | 48,840 |
| 2021-04-28 | $32.47 | $33.14 | $32.36 | $33.11 | $32.14 | 65,689 |
| 2021-04-27 | $32.49 | $32.66 | $32.33 | $32.59 | $31.63 | 90,379 |
| 2021-04-26 | $32.25 | $32.92 | $32.18 | $32.82 | $31.86 | 88,401 |
| 2021-04-23 | $32.14 | $32.78 | $32.14 | $32.74 | $31.42 | 81,202 |
| 2021-04-22 | $32.34 | $32.71 | $32.22 | $32.34 | $31.04 | 63,065 |
| 2021-04-21 | $31.45 | $32.27 | $31.32 | $32.21 | $30.92 | 101,364 |
| 2021-04-20 | $32.33 | $32.33 | $31.22 | $31.30 | $30.04 | 96,477 |
| 2021-04-19 | $32.92 | $33.03 | $32.17 | $32.39 | $31.09 | 141,443 |
| 2021-04-16 | $33.33 | $33.37 | $32.71 | $33.23 | $31.89 | 69,382 |
| 2021-04-15 | $33.20 | $33.55 | $33.04 | $33.45 | $32.11 | 289,682 |
| 2021-04-14 | $33.03 | $33.43 | $32.75 | $32.85 | $31.53 | 48,573 |
| 2021-04-13 | $32.62 | $33.15 | $32.50 | $33.01 | $31.68 | 75,664 |
| 2021-04-12 | $32.30 | $32.64 | $32.15 | $32.52 | $31.21 | 49,935 |
| 2021-04-09 | $31.98 | $32.42 | $31.35 | $32.36 | $31.06 | 53,821 |
| 2021-04-08 | $32.04 | $32.27 | $31.87 | $32.17 | $30.88 | 61,684 |
| 2021-04-07 | $31.62 | $32.19 | $31.56 | $31.61 | $30.34 | 135,308 |
| 2021-04-06 | $32.48 | $32.50 | $32.15 | $32.26 | $30.96 | 74,463 |
| 2021-04-05 | $32.47 | $32.59 | $32.05 | $32.52 | $31.21 | 126,567 |
| 2021-04-01 | $32.05 | $32.55 | $31.90 | $32.28 | $30.98 | 89,217 |
| 2021-03-31 | $31.23 | $32.08 | $31.23 | $31.79 | $30.51 | 147,867 |
| 2021-03-30 | $31.21 | $31.30 | $30.73 | $31.01 | $29.76 | 85,426 |
| 2021-03-29 | $31.83 | $32.02 | $30.92 | $31.24 | $29.98 | 93,550 |
| 2021-03-26 | $31.81 | $32.17 | $31.36 | $32.06 | $30.77 | 77,179 |
| 2021-03-25 | $31.72 | $32.33 | $31.51 | $31.69 | $30.42 | 139,961 |
| 2021-03-24 | $31.43 | $33.58 | $31.17 | $31.82 | $30.54 | 641,694 |
| 2021-03-23 | $31.77 | $32.17 | $31.16 | $31.39 | $30.13 | 68,567 |
| 2021-03-22 | $31.75 | $32.42 | $31.51 | $31.90 | $30.62 | 104,950 |
| 2021-03-19 | $31.13 | $31.72 | $31.05 | $31.43 | $30.17 | 217,635 |
| 2021-03-18 | $32.34 | $32.37 | $31.39 | $31.48 | $30.21 | 117,902 |
| 2021-03-17 | $32.74 | $32.96 | $31.89 | $32.77 | $31.45 | 64,333 |
| 2021-03-16 | $33.53 | $33.53 | $32.51 | $32.91 | $31.59 | 96,729 |
| 2021-03-15 | $32.70 | $33.09 | $32.67 | $33.05 | $31.72 | 78,603 |
| 2021-03-12 | $33.16 | $33.16 | $32.01 | $32.70 | $31.39 | 99,356 |
| 2021-03-11 | $33.00 | $33.44 | $32.80 | $33.39 | $32.05 | 128,684 |
| 2021-03-10 | $32.31 | $32.63 | $31.77 | $32.11 | $30.82 | 105,007 |
| 2021-03-09 | $31.30 | $32.00 | $31.30 | $31.81 | $30.53 | 118,148 |
| 2021-03-08 | $31.64 | $31.77 | $30.39 | $30.62 | $29.39 | 96,207 |
| 2021-03-05 | $31.02 | $31.46 | $29.58 | $31.38 | $30.12 | 135,237 |
| 2021-03-04 | $32.42 | $32.42 | $30.38 | $30.86 | $29.62 | 205,108 |
| 2021-03-03 | $32.91 | $32.93 | $31.95 | $32.10 | $30.81 | 158,574 |
| 2021-03-02 | $33.04 | $33.04 | $32.38 | $32.46 | $31.16 | 133,045 |
| 2021-03-01 | $32.15 | $33.20 | $31.87 | $32.87 | $31.55 | 189,674 |
| 2021-02-26 | $32.83 | $32.83 | $31.01 | $31.38 | $30.12 | 140,988 |
| 2021-02-25 | $34.23 | $34.69 | $31.15 | $32.38 | $31.08 | 260,150 |
| 2021-02-24 | $32.67 | $32.83 | $31.85 | $32.72 | $31.40 | 119,121 |
| 2021-02-23 | $32.72 | $32.98 | $31.39 | $32.65 | $31.34 | 173,142 |
| 2021-02-22 | $32.83 | $33.58 | $32.63 | $33.06 | $31.73 | 130,627 |
| 2021-02-19 | $32.97 | $34.00 | $32.97 | $33.26 | $31.92 | 78,782 |
| 2021-02-18 | $33.05 | $33.19 | $32.60 | $32.95 | $31.63 | 106,123 |
| 2021-02-17 | $33.28 | $33.65 | $33.05 | $33.46 | $32.12 | 75,387 |
| 2021-02-16 | $34.16 | $34.71 | $33.51 | $33.76 | $32.40 | 80,793 |
| 2021-02-12 | $34.11 | $34.11 | $33.51 | $34.01 | $32.64 | 61,924 |
| 2021-02-11 | $34.53 | $34.75 | $33.97 | $34.10 | $32.73 | 57,325 |
| 2021-02-10 | $34.61 | $34.80 | $34.23 | $34.41 | $33.03 | 109,493 |
| 2021-02-09 | $34.19 | $34.83 | $33.99 | $34.61 | $33.22 | 121,265 |
| 2021-02-08 | $34.32 | $34.85 | $34.10 | $34.50 | $33.11 | 113,752 |
| 2021-02-05 | $33.85 | $34.22 | $33.63 | $33.87 | $32.51 | 109,740 |
| 2021-02-04 | $33.35 | $33.66 | $32.34 | $33.59 | $32.24 | 163,146 |
| 2021-02-03 | $34.32 | $34.32 | $32.77 | $33.25 | $31.91 | 117,006 |
| 2021-02-02 | $32.81 | $33.86 | $32.66 | $33.81 | $32.45 | 95,309 |
| 2021-02-01 | $32.83 | $33.23 | $32.12 | $32.82 | $31.50 | 104,148 |
| 2021-01-29 | $33.53 | $33.53 | $32.55 | $32.66 | $31.35 | 185,008 |
| 2021-01-28 | $33.30 | $33.80 | $33.00 | $33.65 | $32.30 | 268,546 |
| 2021-01-27 | $33.49 | $33.76 | $32.39 | $33.15 | $31.82 | 285,356 |
| 2021-01-26 | $33.58 | $34.51 | $33.40 | $34.21 | $32.83 | 207,266 |
| 2021-01-25 | $34.40 | $34.56 | $32.74 | $33.10 | $31.77 | 154,378 |
| 2021-01-22 | $33.04 | $34.52 | $33.04 | $34.45 | $33.07 | 284,507 |
| 2021-01-21 | $35.85 | $35.85 | $33.02 | $33.04 | $31.71 | 177,646 |
| 2021-01-20 | $32.30 | $35.14 | $32.30 | $34.58 | $33.19 | 403,172 |
| 2021-01-19 | $31.30 | $31.77 | $30.97 | $31.54 | $30.27 | 144,687 |
| 2021-01-15 | $31.08 | $31.31 | $30.51 | $31.02 | $29.77 | 161,406 |
| 2021-01-14 | $31.25 | $31.55 | $30.63 | $31.08 | $29.83 | 163,210 |
| 2021-01-13 | $31.08 | $31.59 | $30.37 | $31.48 | $30.21 | 163,806 |
| 2021-01-12 | $31.16 | $31.81 | $30.55 | $31.58 | $30.31 | 228,636 |
| 2021-01-11 | $30.92 | $31.34 | $30.51 | $31.10 | $29.85 | 218,818 |
| 2021-01-08 | $31.42 | $31.82 | $30.64 | $30.94 | $29.70 | 88,557 |
| 2021-01-07 | $30.65 | $31.41 | $30.65 | $31.21 | $29.96 | 120,042 |
| 2021-01-06 | $30.35 | $30.51 | $29.79 | $30.40 | $29.18 | 159,180 |
| 2021-01-05 | $29.98 | $30.51 | $29.98 | $30.35 | $29.13 | 103,904 |
| 2021-01-04 | $31.09 | $31.17 | $29.51 | $30.18 | $28.97 | 155,062 |
| 2020-12-31 | $30.86 | $31.00 | $30.29 | $30.61 | $29.38 | 99,775 |
| 2020-12-30 | $30.03 | $30.70 | $30.03 | $30.62 | $29.39 | 100,933 |
| 2020-12-29 | $30.97 | $30.97 | $29.69 | $29.98 | $28.77 | 113,608 |
| 2020-12-28 | $31.00 | $31.17 | $29.89 | $30.54 | $29.31 | 377,029 |
| 2020-12-24 | $30.24 | $30.80 | $30.24 | $30.48 | $29.25 | 76,823 |
| 2020-12-23 | $29.72 | $30.57 | $29.72 | $30.17 | $28.96 | 172,801 |
| 2020-12-22 | $29.00 | $29.56 | $28.79 | $29.36 | $28.18 | 330,929 |
| 2020-12-21 | $27.96 | $28.38 | $27.81 | $28.28 | $27.14 | 123,568 |
| 2020-12-18 | $28.35 | $28.82 | $27.80 | $28.46 | $27.32 | 354,448 |
| 2020-12-17 | $28.30 | $28.43 | $27.97 | $28.08 | $26.95 | 192,787 |
| 2020-12-16 | $28.27 | $28.34 | $28.00 | $28.10 | $26.97 | 125,412 |
| 2020-12-15 | $28.34 | $28.49 | $28.00 | $28.11 | $26.98 | 147,530 |
| 2020-12-14 | $27.65 | $28.44 | $27.60 | $28.17 | $27.04 | 139,537 |
| 2020-12-11 | $27.64 | $27.84 | $27.21 | $27.59 | $26.48 | 129,484 |
| 2020-12-10 | $27.20 | $27.98 | $27.07 | $27.78 | $26.66 | 128,214 |
| 2020-12-09 | $28.00 | $28.00 | $27.25 | $27.45 | $26.35 | 137,211 |
| 2020-12-08 | $27.93 | $28.39 | $27.77 | $27.98 | $26.86 | 205,480 |
| 2020-12-07 | $28.16 | $28.28 | $27.53 | $27.82 | $26.70 | 235,114 |
| 2020-12-04 | $28.42 | $28.99 | $28.32 | $28.46 | $27.32 | 139,883 |
| 2020-12-03 | $27.99 | $29.05 | $27.86 | $28.42 | $27.28 | 366,933 |
| 2020-12-02 | $28.39 | $28.80 | $27.08 | $27.57 | $26.46 | 495,262 |
| 2020-12-01 | $29.68 | $29.75 | $28.90 | $29.01 | $27.84 | 205,733 |
| 2020-11-30 | $29.78 | $30.40 | $29.68 | $29.85 | $28.65 | 259,340 |
| 2020-11-27 | $30.09 | $30.20 | $29.89 | $29.89 | $28.69 | 45,675 |
| 2020-11-25 | $29.23 | $30.18 | $29.20 | $29.99 | $28.78 | 132,085 |
| 2020-11-24 | $29.26 | $29.48 | $28.89 | $29.29 | $28.11 | 226,155 |
| 2020-11-23 | $29.75 | $29.94 | $29.02 | $29.26 | $28.08 | 180,339 |
| 2020-11-20 | $29.36 | $30.17 | $29.31 | $29.84 | $28.64 | 150,966 |
| 2020-11-19 | $29.72 | $29.74 | $29.20 | $29.53 | $28.34 | 113,004 |
| 2020-11-18 | $29.84 | $30.50 | $29.72 | $29.74 | $28.54 | 122,158 |
| 2020-11-17 | $29.62 | $30.09 | $29.11 | $29.76 | $28.56 | 215,974 |
| 2020-11-16 | $29.72 | $29.83 | $29.05 | $29.71 | $28.52 | 153,907 |
| 2020-11-13 | $29.37 | $29.53 | $28.70 | $29.44 | $28.26 | 133,541 |
| 2020-11-12 | $29.30 | $29.59 | $28.93 | $29.24 | $28.06 | 196,369 |
| 2020-11-11 | $30.06 | $30.06 | $29.18 | $29.31 | $28.13 | 149,960 |
| 2020-11-10 | $29.30 | $30.79 | $28.94 | $29.83 | $28.63 | 232,659 |
| 2020-11-09 | $29.37 | $29.98 | $28.90 | $29.50 | $28.31 | 383,399 |
| 2020-11-06 | $28.88 | $29.45 | $28.06 | $28.85 | $27.69 | 194,090 |
| 2020-11-05 | $29.74 | $30.55 | $28.64 | $28.75 | $27.59 | 366,299 |
| 2020-11-04 | $28.67 | $29.29 | $28.31 | $29.25 | $28.07 | 228,480 |
| 2020-11-03 | $27.71 | $28.32 | $27.57 | $28.16 | $27.03 | 223,950 |
| 2020-11-02 | $27.41 | $27.77 | $27.02 | $27.61 | $26.50 | 209,589 |
| 2020-10-30 | $26.99 | $27.49 | $26.69 | $27.13 | $26.04 | 230,738 |
| 2020-10-29 | $27.11 | $27.70 | $26.90 | $27.32 | $26.22 | 195,841 |
| 2020-10-28 | $27.84 | $27.87 | $26.78 | $27.12 | $26.03 | 338,165 |
| 2020-10-27 | $28.82 | $29.05 | $28.20 | $28.43 | $27.29 | 147,648 |
| 2020-10-26 | $29.21 | $29.36 | $28.61 | $28.82 | $27.66 | 215,511 |
| 2020-10-23 | $28.69 | $29.03 | $28.29 | $28.99 | $27.82 | 164,943 |
| 2020-10-22 | $28.65 | $28.72 | $27.99 | $28.53 | $27.38 | 227,330 |
| 2020-10-21 | $28.82 | $29.49 | $28.47 | $28.56 | $27.41 | 426,969 |
| 2020-10-20 | $29.11 | $29.74 | $28.73 | $29.03 | $27.86 | 507,473 |
| 2020-10-19 | $29.55 | $29.55 | $28.49 | $28.54 | $27.39 | 370,118 |
| 2020-10-16 | $30.37 | $30.70 | $28.90 | $29.05 | $27.88 | 1,856,056 |
| 2020-10-15 | $30.30 | $31.05 | $29.50 | $30.80 | $29.56 | 260,099 |
| 2020-10-14 | $31.30 | $31.82 | $30.35 | $30.43 | $29.21 | 184,899 |
| 2020-10-13 | $33.07 | $33.07 | $32.24 | $32.47 | $31.16 | 54,750 |
| 2020-10-12 | $32.48 | $33.07 | $32.34 | $32.82 | $31.50 | 63,424 |
| 2020-10-09 | $31.67 | $32.42 | $31.55 | $31.93 | $30.65 | 125,413 |
| 2020-10-08 | $30.87 | $31.41 | $30.60 | $31.36 | $30.10 | 80,722 |
| 2020-10-07 | $30.46 | $30.95 | $30.35 | $30.78 | $29.54 | 123,394 |
| 2020-10-06 | $31.10 | $31.14 | $30.12 | $30.31 | $29.09 | 111,808 |
| 2020-10-05 | $30.82 | $31.56 | $30.68 | $31.43 | $30.17 | 70,184 |
| 2020-10-02 | $30.54 | $31.44 | $30.14 | $30.60 | $29.37 | 83,572 |
| 2020-10-01 | $31.09 | $31.34 | $30.68 | $31.17 | $29.92 | 111,708 |
| 2020-09-30 | $30.27 | $31.20 | $30.22 | $30.58 | $29.35 | 136,256 |
| 2020-09-29 | $29.68 | $30.40 | $29.56 | $30.12 | $28.91 | 152,510 |
| 2020-09-28 | $29.82 | $30.10 | $29.59 | $29.79 | $28.59 | 81,832 |
| 2020-09-25 | $28.58 | $29.50 | $28.51 | $29.31 | $28.13 | 100,181 |
| 2020-09-24 | $28.39 | $28.97 | $28.24 | $28.68 | $27.53 | 119,636 |
| 2020-09-23 | $29.75 | $29.87 | $28.45 | $28.60 | $27.45 | 210,084 |
| 2020-09-22 | $29.89 | $30.33 | $29.38 | $30.22 | $29.01 | 137,440 |
| 2020-09-21 | $29.54 | $30.00 | $28.73 | $29.79 | $28.59 | 217,011 |
| 2020-09-18 | $30.60 | $30.68 | $29.96 | $30.32 | $29.10 | 235,504 |
| 2020-09-17 | $29.54 | $30.50 | $29.27 | $30.24 | $29.02 | 166,489 |
| 2020-09-16 | $31.22 | $31.32 | $30.39 | $30.43 | $29.21 | 79,695 |
| 2020-09-15 | $31.71 | $31.89 | $30.76 | $31.30 | $30.04 | 146,876 |
| 2020-09-14 | $30.78 | $31.80 | $30.63 | $31.25 | $29.99 | 163,208 |
| 2020-09-11 | $30.92 | $31.19 | $29.81 | $30.07 | $28.86 | 147,391 |
| 2020-09-10 | $30.32 | $31.16 | $30.31 | $30.65 | $29.42 | 264,940 |
| 2020-09-09 | $30.95 | $31.09 | $30.55 | $30.77 | $29.53 | 137,672 |
| 2020-09-08 | $30.36 | $31.20 | $29.87 | $30.45 | $29.23 | 265,836 |
| 2020-09-04 | $32.42 | $32.60 | $30.35 | $31.68 | $30.41 | 165,391 |
| 2020-09-03 | $33.46 | $33.46 | $31.10 | $32.31 | $31.01 | 404,379 |
| 2020-09-02 | $34.86 | $35.18 | $34.19 | $34.38 | $33.00 | 289,405 |
| 2020-09-01 | $33.41 | $34.81 | $33.29 | $34.52 | $33.13 | 949,919 |
| 2020-08-31 | $33.75 | $34.06 | $33.16 | $33.54 | $32.19 | 194,674 |
| 2020-08-28 | $33.80 | $34.17 | $32.96 | $34.09 | $32.72 | 257,150 |
| 2020-08-27 | $34.95 | $34.95 | $34.23 | $34.62 | $33.23 | 128,228 |
| 2020-08-26 | $34.56 | $35.23 | $34.56 | $34.80 | $33.40 | 134,470 |
| 2020-08-25 | $34.05 | $34.49 | $33.92 | $34.47 | $33.08 | 113,877 |
| 2020-08-24 | $34.23 | $34.35 | $33.61 | $34.08 | $32.71 | 87,835 |
| 2020-08-21 | $34.12 | $34.19 | $33.51 | $33.99 | $32.62 | 156,194 |
| 2020-08-20 | $32.68 | $34.19 | $32.53 | $33.97 | $32.60 | 195,128 |
| 2020-08-19 | $32.90 | $33.17 | $32.36 | $32.91 | $31.59 | 99,703 |
| 2020-08-18 | $33.12 | $33.48 | $32.55 | $32.87 | $31.55 | 95,806 |
| 2020-08-17 | $33.45 | $33.60 | $32.37 | $33.18 | $31.85 | 142,671 |
| 2020-08-14 | $33.06 | $33.47 | $32.72 | $33.44 | $32.10 | 166,008 |
| 2020-08-13 | $33.00 | $33.41 | $32.80 | $32.94 | $31.62 | 122,514 |
| 2020-08-12 | $32.68 | $33.06 | $32.22 | $33.05 | $31.72 | 289,302 |
| 2020-08-11 | $31.53 | $32.95 | $31.50 | $32.31 | $31.01 | 265,458 |
| 2020-08-10 | $30.84 | $31.19 | $30.51 | $31.00 | $29.75 | 376,831 |
| 2020-08-07 | $30.44 | $30.92 | $29.57 | $30.70 | $29.47 | 98,622 |
| 2020-08-06 | $31.41 | $31.83 | $30.27 | $30.70 | $29.47 | 195,038 |
| 2020-08-05 | $33.53 | $33.62 | $31.28 | $31.96 | $30.68 | 510,515 |
| 2020-08-04 | $34.82 | $34.82 | $31.11 | $32.48 | $31.17 | 607,866 |
| 2020-08-03 | $31.04 | $32.05 | $30.82 | $32.00 | $30.71 | 275,778 |
| 2020-07-31 | $30.34 | $30.69 | $29.65 | $30.56 | $29.33 | 171,220 |
| 2020-07-30 | $29.85 | $30.49 | $29.51 | $30.21 | $29.00 | 107,124 |
| 2020-07-29 | $29.59 | $30.31 | $29.02 | $30.27 | $29.05 | 144,823 |
| 2020-07-28 | $28.82 | $29.15 | $28.33 | $28.64 | $27.49 | 156,104 |
| 2020-07-27 | $28.25 | $28.83 | $27.86 | $28.47 | $27.33 | 215,559 |
| 2020-07-24 | $28.41 | $28.94 | $27.49 | $27.81 | $26.69 | 155,841 |
| 2020-07-23 | $29.13 | $29.92 | $28.48 | $28.66 | $27.51 | 188,090 |
| 2020-07-22 | $29.28 | $30.16 | $29.21 | $29.47 | $28.28 | 166,931 |
| 2020-07-21 | $30.02 | $30.51 | $28.53 | $29.15 | $27.98 | 298,529 |
| 2020-07-20 | $28.22 | $30.70 | $28.21 | $29.47 | $28.29 | 421,680 |
| 2020-07-17 | $27.69 | $28.40 | $27.65 | $28.16 | $27.03 | 96,196 |
| 2020-07-16 | $28.00 | $28.19 | $27.61 | $27.77 | $26.65 | 129,469 |
| 2020-07-15 | $27.75 | $28.56 | $27.71 | $28.32 | $27.18 | 377,093 |
| 2020-07-14 | $26.78 | $27.89 | $26.48 | $27.80 | $26.68 | 164,569 |
| 2020-07-13 | $28.00 | $28.00 | $26.81 | $26.89 | $25.81 | 154,857 |
| 2020-07-10 | $27.85 | $27.85 | $27.11 | $27.48 | $26.38 | 129,428 |
| 2020-07-09 | $27.91 | $27.91 | $27.20 | $27.79 | $26.67 | 153,386 |
| 2020-07-08 | $27.01 | $27.81 | $26.81 | $27.80 | $26.68 | 164,589 |
| 2020-07-07 | $27.21 | $27.83 | $26.97 | $26.97 | $25.89 | 268,292 |
| 2020-07-06 | $27.88 | $27.99 | $27.23 | $27.35 | $26.25 | 143,875 |
| 2020-07-02 | $27.52 | $27.90 | $27.28 | $27.55 | $26.44 | 185,621 |
| 2020-07-01 | $27.50 | $28.15 | $27.29 | $27.42 | $26.32 | 253,191 |
| 2020-06-30 | $26.49 | $28.20 | $26.30 | $27.98 | $26.86 | 396,481 |
| 2020-06-29 | $27.00 | $27.00 | $25.57 | $26.48 | $25.42 | 387,935 |
| 2020-06-26 | $28.44 | $28.52 | $27.17 | $27.49 | $26.39 | 3,613,341 |
| 2020-06-25 | $28.41 | $28.96 | $28.17 | $28.58 | $27.43 | 354,547 |
| 2020-06-24 | $28.54 | $29.12 | $28.20 | $28.64 | $27.49 | 469,640 |
| 2020-06-23 | $29.13 | $29.60 | $28.71 | $28.80 | $27.64 | 380,244 |
| 2020-06-22 | $28.65 | $29.32 | $28.49 | $28.73 | $27.58 | 244,844 |
| 2020-06-19 | $28.88 | $29.50 | $28.58 | $28.79 | $27.63 | 214,564 |
| 2020-06-18 | $28.71 | $29.48 | $28.62 | $29.02 | $27.85 | 194,790 |
| 2020-06-17 | $28.91 | $29.27 | $28.56 | $28.67 | $27.52 | 169,603 |
| 2020-06-16 | $28.43 | $29.45 | $27.95 | $28.71 | $27.56 | 317,115 |
| 2020-06-15 | $27.16 | $28.27 | $27.06 | $27.97 | $26.85 | 218,422 |
| 2020-06-12 | $27.74 | $29.23 | $27.47 | $27.81 | $26.69 | 215,967 |
| 2020-06-11 | $28.50 | $28.51 | $27.20 | $27.23 | $26.14 | 237,982 |
| 2020-06-10 | $28.76 | $29.73 | $28.28 | $29.24 | $28.06 | 334,652 |
| 2020-06-09 | $27.83 | $29.09 | $27.27 | $28.65 | $27.50 | 353,327 |
| 2020-06-08 | $26.00 | $29.36 | $25.71 | $28.02 | $26.89 | 415,793 |
| 2020-06-05 | $25.49 | $26.35 | $25.39 | $25.77 | $24.73 | 117,392 |
| 2020-06-04 | $24.00 | $25.88 | $23.84 | $25.49 | $24.47 | 246,549 |
| 2020-06-03 | $23.76 | $23.80 | $23.11 | $23.71 | $22.76 | 239,329 |
| 2020-06-02 | $23.89 | $24.00 | $22.96 | $23.46 | $22.52 | 459,657 |
| 2020-06-01 | $23.35 | $23.98 | $23.29 | $23.62 | $22.67 | 344,896 |
| 2020-05-29 | $23.31 | $23.59 | $22.91 | $23.52 | $22.57 | 119,478 |
| 2020-05-28 | $23.96 | $24.13 | $22.89 | $23.10 | $22.17 | 135,851 |
| 2020-05-27 | $24.05 | $24.23 | $23.31 | $23.92 | $22.96 | 193,477 |
| 2020-05-26 | $25.00 | $25.06 | $23.89 | $24.05 | $23.08 | 99,475 |
| 2020-05-22 | $24.37 | $24.85 | $23.90 | $24.83 | $23.69 | 87,519 |
| 2020-05-21 | $25.00 | $25.24 | $24.22 | $24.27 | $23.16 | 66,518 |
| 2020-05-20 | $25.00 | $25.69 | $24.55 | $25.07 | $23.92 | 188,225 |
| 2020-05-19 | $26.00 | $26.07 | $24.65 | $24.88 | $23.74 | 190,347 |
| 2020-05-18 | $25.06 | $26.14 | $24.93 | $25.49 | $24.32 | 195,536 |
| 2020-05-15 | $24.00 | $24.78 | $23.74 | $24.15 | $23.05 | 236,699 |
| 2020-05-14 | $24.43 | $24.46 | $21.01 | $24.07 | $22.97 | 396,017 |
| 2020-05-13 | $26.35 | $26.85 | $23.19 | $24.43 | $23.31 | 365,636 |
| 2020-05-12 | $26.61 | $27.50 | $25.62 | $25.80 | $24.62 | 373,867 |
| 2020-05-11 | $25.62 | $29.24 | $25.34 | $26.03 | $24.84 | 787,075 |
| 2020-05-08 | $24.57 | $26.31 | $24.57 | $25.57 | $24.40 | 116,856 |
| 2020-05-07 | $24.60 | $25.15 | $24.44 | $24.47 | $23.35 | 85,055 |
| 2020-05-06 | $24.59 | $24.67 | $23.65 | $23.96 | $22.86 | 114,715 |
| 2020-05-05 | $23.85 | $24.66 | $23.58 | $24.25 | $23.14 | 134,402 |
| 2020-05-04 | $23.58 | $23.86 | $23.32 | $23.65 | $22.57 | 98,351 |
| 2020-05-01 | $24.20 | $24.39 | $23.64 | $23.95 | $22.85 | 65,442 |
| 2020-04-30 | $25.14 | $25.62 | $24.51 | $24.74 | $23.61 | 50,977 |
| 2020-04-29 | $24.70 | $25.33 | $24.20 | $24.95 | $23.81 | 167,282 |
| 2020-04-28 | $25.60 | $25.60 | $23.89 | $24.02 | $22.92 | 110,761 |
| 2020-04-27 | $24.39 | $25.15 | $24.38 | $25.02 | $23.88 | 84,721 |
| 2020-04-24 | $23.77 | $24.13 | $23.47 | $23.94 | $22.84 | 48,697 |
| 2020-04-23 | $22.78 | $24.05 | $22.78 | $23.80 | $22.71 | 113,180 |
| 2020-04-22 | $22.06 | $23.14 | $22.06 | $22.88 | $21.83 | 109,205 |
| 2020-04-21 | $21.60 | $21.99 | $21.31 | $21.72 | $20.73 | 130,074 |
| 2020-04-20 | $20.90 | $21.90 | $20.90 | $21.74 | $20.75 | 63,253 |
| 2020-04-17 | $21.39 | $21.40 | $20.87 | $21.03 | $20.07 | 43,529 |
| 2020-04-16 | $21.47 | $21.47 | $20.19 | $21.05 | $20.09 | 113,419 |
| 2020-04-15 | $20.66 | $21.54 | $20.34 | $21.51 | $20.53 | 101,345 |
| 2020-04-14 | $21.28 | $21.57 | $20.90 | $21.04 | $20.08 | 157,836 |
| 2020-04-13 | $21.21 | $21.23 | $20.26 | $20.84 | $19.89 | 57,760 |
| 2020-04-09 | $20.48 | $21.23 | $20.14 | $20.88 | $19.92 | 62,764 |
| 2020-04-08 | $20.21 | $20.78 | $19.46 | $20.26 | $19.33 | 120,976 |
| 2020-04-07 | $19.98 | $20.60 | $19.58 | $20.37 | $19.44 | 112,756 |
| 2020-04-06 | $18.98 | $19.32 | $18.63 | $18.96 | $18.09 | 221,883 |
| 2020-04-03 | $17.50 | $17.88 | $17.27 | $17.73 | $16.92 | 38,762 |
| 2020-04-02 | $17.60 | $18.34 | $17.49 | $17.62 | $16.81 | 51,517 |
| 2020-04-01 | $18.19 | $18.58 | $16.96 | $17.68 | $16.87 | 120,289 |
| 2020-03-31 | $18.72 | $19.83 | $18.68 | $19.02 | $18.15 | 125,273 |
| 2020-03-30 | $18.52 | $18.70 | $18.01 | $18.48 | $17.63 | 91,778 |
| 2020-03-27 | $18.61 | $18.77 | $17.93 | $18.62 | $17.77 | 59,271 |
| 2020-03-26 | $17.99 | $19.14 | $17.83 | $18.88 | $18.02 | 231,984 |
| 2020-03-25 | $16.97 | $18.29 | $16.65 | $17.81 | $17.00 | 103,189 |
| 2020-03-24 | $16.38 | $17.42 | $16.28 | $17.05 | $16.27 | 99,313 |
| 2020-03-23 | $15.47 | $15.58 | $14.18 | $15.02 | $14.33 | 223,773 |
| 2020-03-20 | $17.14 | $17.32 | $15.37 | $15.63 | $14.91 | 220,305 |
| 2020-03-19 | $14.23 | $17.61 | $14.23 | $16.40 | $15.65 | 264,407 |
| 2020-03-18 | $14.33 | $14.63 | $13.55 | $14.33 | $13.67 | 143,573 |
| 2020-03-17 | $15.24 | $15.60 | $14.82 | $15.27 | $14.57 | 136,100 |
| 2020-03-16 | $15.94 | $15.94 | $14.35 | $14.92 | $14.24 | 247,973 |
| 2020-03-13 | $17.50 | $17.99 | $16.62 | $17.80 | $16.99 | 125,801 |
| 2020-03-12 | $17.05 | $18.20 | $16.14 | $17.09 | $16.31 | 164,022 |
| 2020-03-11 | $18.41 | $19.29 | $18.23 | $18.39 | $17.55 | 134,337 |
| 2020-03-10 | $18.70 | $19.54 | $18.17 | $18.70 | $17.84 | 214,789 |
| 2020-03-09 | $20.00 | $20.21 | $18.41 | $18.49 | $17.64 | 212,664 |
| 2020-03-06 | $21.40 | $22.18 | $20.71 | $21.86 | $20.86 | 129,435 |
| 2020-03-05 | $22.11 | $22.65 | $21.75 | $22.12 | $21.11 | 112,613 |
| 2020-03-04 | $23.06 | $23.46 | $22.83 | $23.31 | $22.24 | 59,329 |
| 2020-03-03 | $23.60 | $24.02 | $22.42 | $22.91 | $21.86 | 169,021 |
| 2020-03-02 | $23.05 | $23.45 | $22.70 | $23.37 | $22.30 | 87,121 |
| 2020-02-28 | $22.81 | $23.30 | $21.51 | $23.12 | $22.06 | 233,813 |
| 2020-02-27 | $23.53 | $24.05 | $23.10 | $23.67 | $22.59 | 143,746 |
| 2020-02-26 | $24.43 | $24.84 | $23.81 | $24.19 | $23.08 | 82,014 |
| 2020-02-25 | $24.91 | $25.14 | $23.21 | $24.10 | $23.00 | 181,794 |
| 2020-02-24 | $24.83 | $25.15 | $23.82 | $24.86 | $23.72 | 309,108 |
| 2020-02-21 | $25.39 | $25.62 | $24.92 | $25.54 | $24.37 | 74,243 |
| 2020-02-20 | $25.75 | $25.83 | $24.86 | $25.64 | $24.47 | 85,603 |
| 2020-02-19 | $26.20 | $26.20 | $25.75 | $25.97 | $24.78 | 70,531 |
| 2020-02-18 | $25.88 | $26.36 | $25.73 | $26.07 | $24.88 | 52,885 |
| 2020-02-14 | $25.77 | $26.29 | $25.77 | $26.01 | $24.82 | 81,318 |
| 2020-02-13 | $25.05 | $25.71 | $25.01 | $25.61 | $24.44 | 43,213 |
| 2020-02-12 | $25.72 | $25.75 | $25.25 | $25.30 | $24.14 | 56,514 |
| 2020-02-11 | $25.89 | $26.17 | $25.67 | $25.72 | $24.54 | 63,821 |
| 2020-02-10 | $24.51 | $25.42 | $24.51 | $25.29 | $24.13 | 54,544 |
| 2020-02-07 | $24.62 | $25.01 | $24.44 | $24.53 | $23.41 | 61,043 |
| 2020-02-06 | $24.46 | $24.84 | $24.25 | $24.62 | $23.49 | 65,749 |
| 2020-02-05 | $24.70 | $24.93 | $24.47 | $24.47 | $23.35 | 114,101 |
| 2020-02-04 | $24.69 | $25.24 | $24.54 | $24.56 | $23.44 | 99,289 |
| 2020-02-03 | $24.63 | $24.86 | $24.01 | $24.49 | $23.37 | 215,441 |
| 2020-01-31 | $25.96 | $26.37 | $25.30 | $25.43 | $24.27 | 195,468 |
| 2020-01-30 | $25.98 | $26.11 | $25.67 | $26.00 | $24.81 | 39,965 |
| 2020-01-29 | $26.40 | $26.61 | $25.86 | $26.20 | $25.00 | 50,344 |
| 2020-01-28 | $25.76 | $26.40 | $25.60 | $26.31 | $25.11 | 56,604 |
| 2020-01-27 | $25.72 | $25.91 | $25.23 | $25.70 | $24.52 | 110,869 |
| 2020-01-24 | $26.67 | $26.86 | $26.30 | $26.31 | $25.11 | 52,082 |
| 2020-01-23 | $26.09 | $26.72 | $26.02 | $26.46 | $25.25 | 85,583 |
| 2020-01-22 | $25.62 | $26.00 | $25.62 | $25.80 | $24.62 | 50,204 |
| 2020-01-21 | $25.33 | $25.80 | $25.33 | $25.56 | $24.39 | 51,230 |
| 2020-01-17 | $25.75 | $25.75 | $25.14 | $25.22 | $24.07 | 114,167 |
| 2020-01-16 | $25.90 | $26.23 | $25.65 | $25.84 | $24.66 | 67,082 |
| 2020-01-15 | $26.18 | $26.44 | $25.73 | $25.88 | $24.70 | 82,701 |
| 2020-01-14 | $26.48 | $26.54 | $25.65 | $26.18 | $24.98 | 89,952 |
| 2020-01-13 | $25.70 | $26.44 | $25.54 | $26.36 | $25.15 | 104,019 |
| 2020-01-10 | $25.57 | $25.66 | $25.26 | $25.41 | $24.25 | 68,116 |
| 2020-01-09 | $25.19 | $25.56 | $25.19 | $25.39 | $24.23 | 65,397 |
| 2020-01-08 | $24.95 | $25.19 | $24.53 | $25.01 | $23.87 | 236,378 |
| 2020-01-07 | $24.00 | $24.99 | $23.77 | $24.73 | $23.60 | 117,788 |
| 2020-01-06 | $23.27 | $23.42 | $23.17 | $23.25 | $22.19 | 59,181 |
| 2020-01-03 | $23.03 | $23.80 | $23.03 | $23.29 | $22.22 | 70,123 |
| 2020-01-02 | $23.26 | $23.39 | $23.03 | $23.34 | $22.27 | 84,001 |
| 2019-12-31 | $22.39 | $23.06 | $22.39 | $23.00 | $21.95 | 98,174 |
| 2019-12-30 | $22.30 | $22.44 | $22.15 | $22.40 | $21.38 | 67,984 |
| 2019-12-27 | $22.49 | $22.57 | $21.99 | $22.51 | $21.48 | 66,882 |
| 2019-12-26 | $22.49 | $22.73 | $22.40 | $22.47 | $21.44 | 63,270 |
| 2019-12-24 | $22.47 | $22.64 | $22.44 | $22.60 | $21.57 | 23,086 |
| 2019-12-23 | $22.58 | $22.64 | $22.35 | $22.53 | $21.50 | 92,183 |
| 2019-12-20 | $22.56 | $22.94 | $22.50 | $22.62 | $21.59 | 85,908 |
| 2019-12-19 | $22.62 | $22.79 | $22.48 | $22.63 | $21.59 | 64,882 |
| 2019-12-18 | $22.45 | $22.79 | $22.41 | $22.62 | $21.59 | 71,901 |
| 2019-12-17 | $22.20 | $22.54 | $22.03 | $22.37 | $21.35 | 121,437 |
| 2019-12-16 | $22.34 | $22.37 | $21.87 | $21.99 | $20.98 | 128,418 |
| 2019-12-13 | $22.30 | $22.94 | $22.24 | $22.35 | $21.33 | 93,356 |
| 2019-12-12 | $22.57 | $22.79 | $22.34 | $22.45 | $21.42 | 73,125 |
| 2019-12-11 | $22.76 | $22.86 | $22.22 | $22.56 | $21.53 | 68,026 |
| 2019-12-10 | $22.75 | $22.97 | $22.70 | $22.77 | $21.73 | 50,426 |
| 2019-12-09 | $22.28 | $23.12 | $22.28 | $22.83 | $21.79 | 119,152 |
| 2019-12-06 | $22.71 | $22.97 | $22.51 | $22.69 | $21.65 | 87,922 |
| 2019-12-05 | $22.66 | $22.96 | $22.49 | $22.57 | $21.54 | 85,942 |
| 2019-12-04 | $22.65 | $22.77 | $22.53 | $22.68 | $21.64 | 111,789 |
| 2019-12-03 | $22.24 | $22.77 | $22.21 | $22.57 | $21.54 | 653,497 |
| 2019-12-02 | $22.48 | $22.89 | $22.47 | $22.71 | $21.67 | 145,400 |
| 2019-11-29 | $22.80 | $22.95 | $22.37 | $22.51 | $21.48 | 66,537 |
| 2019-11-27 | $23.04 | $23.44 | $22.91 | $23.08 | $22.02 | 130,901 |
| 2019-11-26 | $22.67 | $23.38 | $22.67 | $23.28 | $22.21 | 129,871 |
| 2019-11-25 | $22.16 | $22.87 | $22.11 | $22.65 | $21.61 | 148,047 |
| 2019-11-22 | $21.97 | $22.37 | $21.72 | $22.10 | $21.09 | 61,036 |
| 2019-11-21 | $22.43 | $22.48 | $21.92 | $21.99 | $20.98 | 75,298 |
| 2019-11-20 | $21.95 | $22.59 | $21.94 | $22.37 | $21.35 | 119,989 |
| 2019-11-19 | $22.71 | $22.71 | $21.85 | $21.96 | $20.96 | 158,741 |
| 2019-11-18 | $22.70 | $22.81 | $22.36 | $22.60 | $21.57 | 76,643 |
| 2019-11-15 | $22.79 | $22.88 | $22.57 | $22.62 | $21.59 | 54,709 |
| 2019-11-14 | $22.27 | $22.72 | $22.27 | $22.70 | $21.66 | 60,514 |
| 2019-11-13 | $22.16 | $22.68 | $22.04 | $22.19 | $21.17 | 68,848 |
| 2019-11-12 | $22.19 | $22.45 | $21.94 | $21.98 | $20.97 | 127,916 |
| 2019-11-11 | $21.71 | $22.35 | $21.53 | $22.12 | $21.11 | 139,079 |
| 2019-11-08 | $22.32 | $22.85 | $22.15 | $22.69 | $21.65 | 93,506 |
| 2019-11-07 | $23.20 | $23.30 | $21.38 | $22.26 | $21.24 | 223,528 |
| 2019-11-06 | $22.97 | $23.70 | $22.75 | $23.46 | $22.39 | 176,685 |
| 2019-11-05 | $22.77 | $23.48 | $22.66 | $22.93 | $21.88 | 300,400 |
| 2019-11-04 | $21.98 | $22.95 | $21.38 | $22.61 | $21.58 | 311,313 |
| 2019-11-01 | $21.15 | $21.70 | $21.15 | $21.55 | $20.56 | 84,205 |
| 2019-10-31 | $21.38 | $21.41 | $21.05 | $21.13 | $20.16 | 55,036 |
| 2019-10-30 | $21.08 | $21.54 | $20.89 | $21.30 | $20.33 | 71,689 |
| 2019-10-29 | $20.77 | $21.22 | $20.76 | $20.89 | $19.93 | 124,867 |
| 2019-10-28 | $20.54 | $20.95 | $20.38 | $20.67 | $19.72 | 126,064 |
| 2019-10-25 | $19.96 | $20.22 | $19.69 | $20.20 | $19.28 | 60,327 |
| 2019-10-24 | $19.83 | $20.26 | $19.80 | $20.00 | $19.08 | 79,662 |
| 2019-10-23 | $19.54 | $19.68 | $19.43 | $19.50 | $18.61 | 29,113 |
| 2019-10-22 | $19.95 | $19.95 | $19.31 | $19.45 | $18.56 | 72,818 |
| 2019-10-21 | $19.69 | $19.96 | $19.62 | $19.90 | $18.99 | 46,508 |
| 2019-10-18 | $19.92 | $20.04 | $19.54 | $19.69 | $18.79 | 46,378 |
| 2019-10-17 | $19.83 | $20.09 | $19.79 | $19.83 | $18.92 | 43,221 |
| 2019-10-16 | $19.93 | $19.97 | $19.26 | $19.74 | $18.84 | 105,278 |
| 2019-10-15 | $20.39 | $20.50 | $19.81 | $19.94 | $19.03 | 100,980 |
| 2019-10-14 | $19.91 | $20.42 | $19.78 | $20.12 | $19.20 | 91,932 |
| 2019-10-11 | $20.45 | $20.62 | $19.60 | $19.80 | $18.89 | 90,406 |
| 2019-10-10 | $19.93 | $20.25 | $19.83 | $20.21 | $19.29 | 99,609 |
| 2019-10-09 | $20.01 | $20.34 | $19.79 | $20.30 | $19.37 | 76,679 |
| 2019-10-08 | $20.50 | $20.57 | $19.85 | $19.85 | $18.94 | 95,314 |
| 2019-10-07 | $19.73 | $20.52 | $19.73 | $20.40 | $19.47 | 128,957 |
| 2019-10-04 | $19.24 | $19.73 | $19.22 | $19.69 | $18.79 | 67,343 |
| 2019-10-03 | $19.26 | $19.40 | $18.90 | $19.18 | $18.30 | 71,220 |
| 2019-10-02 | $19.42 | $19.49 | $18.75 | $19.28 | $18.40 | 166,064 |
| 2019-10-01 | $19.83 | $20.33 | $19.39 | $19.40 | $18.51 | 126,885 |
| 2019-09-30 | $19.13 | $19.76 | $19.07 | $19.64 | $18.74 | 133,432 |
| 2019-09-27 | $18.69 | $19.22 | $18.67 | $18.89 | $18.03 | 172,035 |
| 2019-09-26 | $18.52 | $19.04 | $18.38 | $18.77 | $17.91 | 102,632 |
| 2019-09-25 | $18.60 | $18.65 | $17.91 | $18.46 | $17.62 | 148,103 |
| 2019-09-24 | $18.15 | $19.07 | $18.04 | $18.65 | $17.80 | 216,624 |
| 2019-09-23 | $17.74 | $17.95 | $17.60 | $17.90 | $17.08 | 70,490 |
| 2019-09-20 | $18.02 | $18.18 | $17.51 | $17.72 | $16.91 | 144,619 |
| 2019-09-19 | $18.32 | $18.32 | $17.92 | $18.09 | $17.26 | 77,627 |
| 2019-09-18 | $18.02 | $18.26 | $17.90 | $18.26 | $17.42 | 98,425 |
| 2019-09-17 | $18.20 | $18.20 | $17.77 | $17.95 | $17.13 | 95,289 |
| 2019-09-16 | $17.53 | $18.22 | $17.48 | $18.05 | $17.22 | 74,456 |
| 2019-09-13 | $17.41 | $17.50 | $16.80 | $17.44 | $16.64 | 206,052 |
| 2019-09-12 | $17.62 | $17.63 | $17.27 | $17.45 | $16.65 | 71,651 |
| 2019-09-11 | $17.76 | $17.76 | $17.27 | $17.58 | $16.78 | 102,240 |
| 2019-09-10 | $18.18 | $18.21 | $17.42 | $17.76 | $16.95 | 194,406 |
| 2019-09-09 | $18.27 | $18.29 | $17.86 | $18.12 | $17.29 | 81,889 |
| 2019-09-06 | $18.30 | $18.38 | $18.07 | $18.23 | $17.40 | 56,259 |
| 2019-09-05 | $18.18 | $18.50 | $17.98 | $18.20 | $17.37 | 106,696 |
| 2019-09-04 | $17.95 | $18.11 | $17.82 | $17.94 | $17.12 | 684,207 |
| 2019-09-03 | $18.29 | $18.38 | $17.68 | $17.76 | $16.95 | 208,503 |
| 2019-08-30 | $18.60 | $18.77 | $18.33 | $18.75 | $17.89 | 90,333 |
| 2019-08-29 | $18.85 | $18.92 | $18.64 | $18.74 | $17.88 | 51,906 |
| 2019-08-28 | $18.41 | $18.60 | $18.36 | $18.46 | $17.62 | 41,909 |
| 2019-08-27 | $19.10 | $19.59 | $18.35 | $18.59 | $17.74 | 132,831 |
| 2019-08-26 | $18.69 | $18.74 | $18.39 | $18.49 | $17.64 | 53,441 |
| 2019-08-23 | $18.82 | $18.93 | $18.44 | $18.49 | $17.64 | 58,952 |
| 2019-08-22 | $18.70 | $18.98 | $18.53 | $18.80 | $17.94 | 51,909 |
| 2019-08-21 | $18.81 | $18.85 | $18.52 | $18.58 | $17.73 | 85,389 |
| 2019-08-20 | $18.70 | $19.20 | $18.70 | $18.79 | $17.93 | 177,462 |
| 2019-08-19 | $18.53 | $18.66 | $18.32 | $18.54 | $17.69 | 67,310 |
| 2019-08-16 | $18.19 | $18.58 | $18.12 | $18.35 | $17.31 | 78,393 |
| 2019-08-15 | $18.33 | $18.36 | $17.88 | $17.92 | $16.90 | 68,364 |
| 2019-08-14 | $18.38 | $18.50 | $18.18 | $18.34 | $17.30 | 61,803 |
| 2019-08-13 | $18.05 | $19.29 | $18.05 | $18.58 | $17.52 | 89,467 |
| 2019-08-12 | $17.73 | $18.15 | $17.65 | $17.96 | $16.94 | 79,471 |
| 2019-08-09 | $18.00 | $18.06 | $17.42 | $17.87 | $16.85 | 99,305 |
| 2019-08-08 | $17.78 | $18.25 | $17.78 | $18.11 | $17.08 | 119,330 |
| 2019-08-07 | $17.35 | $18.22 | $17.31 | $17.66 | $16.65 | 132,130 |
| 2019-08-06 | $17.26 | $17.71 | $17.14 | $17.47 | $16.48 | 150,995 |
| 2019-08-05 | $16.03 | $17.45 | $16.03 | $16.77 | $15.82 | 433,731 |
| 2019-08-02 | $15.87 | $15.93 | $15.56 | $15.82 | $14.92 | 54,135 |
| 2019-08-01 | $16.23 | $16.34 | $15.84 | $15.86 | $14.96 | 24,931 |
| 2019-07-31 | $16.53 | $16.58 | $15.88 | $16.09 | $15.17 | 31,605 |
| 2019-07-30 | $16.35 | $16.56 | $16.33 | $16.53 | $15.59 | 32,505 |
| 2019-07-29 | $16.49 | $16.49 | $16.17 | $16.32 | $15.39 | 35,623 |
| 2019-07-26 | $16.13 | $16.55 | $16.13 | $16.55 | $15.61 | 30,309 |
| 2019-07-25 | $16.42 | $16.42 | $16.03 | $16.04 | $15.13 | 26,603 |
| 2019-07-24 | $16.10 | $16.32 | $16.02 | $16.29 | $15.36 | 22,991 |
| 2019-07-23 | $15.88 | $16.10 | $15.85 | $16.03 | $15.12 | 40,844 |
| 2019-07-22 | $15.70 | $16.01 | $15.70 | $15.92 | $15.01 | 35,549 |
| 2019-07-19 | $15.57 | $15.81 | $15.57 | $15.67 | $14.78 | 30,061 |
| 2019-07-18 | $15.89 | $15.91 | $15.53 | $15.59 | $14.70 | 51,033 |
| 2019-07-17 | $16.06 | $16.19 | $16.06 | $16.09 | $15.17 | 31,159 |
| 2019-07-16 | $16.37 | $16.37 | $16.06 | $16.06 | $15.15 | 35,447 |
| 2019-07-15 | $16.49 | $16.49 | $16.14 | $16.40 | $15.47 | 52,058 |
| 2019-07-12 | $16.47 | $16.50 | $16.19 | $16.48 | $15.54 | 31,786 |
| 2019-07-11 | $16.72 | $16.78 | $16.43 | $16.44 | $15.50 | 61,446 |
| 2019-07-10 | $16.68 | $16.70 | $16.41 | $16.56 | $15.62 | 41,591 |
| 2019-07-09 | $16.36 | $16.78 | $16.36 | $16.62 | $15.67 | 89,811 |
| 2019-07-08 | $16.25 | $16.54 | $16.09 | $16.43 | $15.49 | 72,445 |
| 2019-07-05 | $16.29 | $16.45 | $16.25 | $16.29 | $15.36 | 77,034 |
| 2019-07-03 | $16.54 | $16.64 | $16.22 | $16.24 | $15.32 | 117,026 |
| 2019-07-02 | $16.74 | $16.85 | $16.69 | $16.83 | $15.87 | 26,603 |
| 2019-07-01 | $16.79 | $16.87 | $16.60 | $16.65 | $15.70 | 62,088 |
| 2019-06-28 | $16.31 | $16.68 | $16.25 | $16.62 | $15.67 | 64,027 |
| 2019-06-27 | $16.16 | $16.34 | $16.15 | $16.30 | $15.37 | 26,074 |
| 2019-06-26 | $16.37 | $16.43 | $16.13 | $16.17 | $15.25 | 45,910 |
| 2019-06-25 | $16.70 | $16.70 | $16.26 | $16.29 | $15.36 | 59,201 |
| 2019-06-24 | $16.56 | $16.91 | $16.54 | $16.69 | $15.74 | 113,505 |
| 2019-06-21 | $16.53 | $16.75 | $16.44 | $16.60 | $15.65 | 84,978 |
| 2019-06-20 | $16.73 | $16.76 | $16.51 | $16.64 | $15.69 | 83,814 |
| 2019-06-19 | $16.21 | $16.73 | $16.20 | $16.69 | $15.74 | 131,095 |
| 2019-06-18 | $16.19 | $16.48 | $16.15 | $16.29 | $15.36 | 77,729 |
| 2019-06-17 | $16.14 | $16.32 | $16.06 | $16.16 | $15.24 | 87,035 |
| 2019-06-14 | $16.65 | $16.72 | $16.32 | $16.34 | $15.41 | 57,292 |
| 2019-06-13 | $16.19 | $16.66 | $16.07 | $16.56 | $15.62 | 82,614 |
| 2019-06-12 | $16.07 | $16.23 | $15.94 | $16.15 | $15.23 | 100,328 |
| 2019-06-11 | $16.55 | $16.62 | $16.11 | $16.13 | $15.21 | 137,889 |
| 2019-06-10 | $16.82 | $17.41 | $16.59 | $16.75 | $15.80 | 193,515 |
| 2019-06-07 | $16.27 | $17.20 | $16.27 | $16.88 | $15.92 | 229,646 |
| 2019-06-06 | $16.19 | $16.54 | $16.07 | $16.41 | $15.48 | 148,896 |
| 2019-06-05 | $16.38 | $16.56 | $16.17 | $16.38 | $15.45 | 182,418 |
| 2019-06-04 | $15.81 | $16.60 | $15.81 | $16.36 | $15.43 | 1,551,813 |
| 2019-06-03 | $15.36 | $16.23 | $14.96 | $15.88 | $14.98 | 322,888 |
| 2019-05-31 | $14.30 | $15.96 | $14.28 | $15.72 | $14.82 | 504,521 |
| 2019-05-30 | $14.24 | $14.24 | $13.91 | $14.14 | $13.33 | 88,869 |
| 2019-05-29 | $14.39 | $14.39 | $14.15 | $14.16 | $13.35 | 30,228 |
| 2019-05-28 | $14.64 | $14.73 | $14.46 | $14.48 | $13.66 | 60,254 |
| 2019-05-24 | $14.92 | $14.94 | $14.78 | $14.80 | $13.96 | 13,280 |
| 2019-05-23 | $14.85 | $14.92 | $14.72 | $14.85 | $14.00 | 41,079 |
| 2019-05-22 | $15.00 | $15.21 | $14.92 | $15.00 | $14.15 | 49,227 |
| 2019-05-21 | $14.87 | $15.17 | $14.87 | $15.01 | $14.16 | 61,132 |
| 2019-05-20 | $14.60 | $14.97 | $14.45 | $14.78 | $13.94 | 49,572 |
| 2019-05-17 | $14.58 | $14.81 | $14.58 | $14.76 | $13.92 | 33,711 |
| 2019-05-16 | $14.91 | $15.01 | $14.51 | $14.66 | $13.83 | 103,198 |
| 2019-05-15 | $14.99 | $15.19 | $14.96 | $15.13 | $14.27 | 49,187 |
| 2019-05-14 | $14.89 | $15.21 | $14.89 | $15.03 | $14.17 | 47,740 |
| 2019-05-13 | $14.58 | $14.91 | $14.41 | $14.68 | $13.84 | 261,348 |
| 2019-05-10 | $15.20 | $15.31 | $14.88 | $15.07 | $14.21 | 81,057 |
| 2019-05-09 | $14.93 | $15.35 | $14.75 | $15.22 | $14.35 | 65,848 |
| 2019-05-08 | $14.76 | $15.15 | $14.76 | $15.01 | $14.16 | 56,865 |
| 2019-05-07 | $14.27 | $15.00 | $14.23 | $14.92 | $14.07 | 99,616 |
| 2019-05-06 | $14.72 | $14.79 | $13.85 | $14.33 | $13.51 | 471,273 |
| 2019-05-03 | $14.69 | $14.96 | $14.50 | $14.96 | $14.11 | 64,314 |
| 2019-05-02 | $14.94 | $15.25 | $14.50 | $14.72 | $13.88 | 92,609 |
| 2019-05-01 | $15.40 | $15.40 | $14.92 | $14.98 | $14.13 | 58,005 |
| 2019-04-30 | $15.38 | $15.42 | $15.19 | $15.37 | $14.49 | 40,053 |
| 2019-04-29 | $15.57 | $15.59 | $15.30 | $15.36 | $14.49 | 57,241 |
| 2019-04-26 | $15.84 | $15.89 | $15.39 | $15.58 | $14.69 | 57,738 |
| 2019-04-25 | $15.83 | $15.97 | $15.65 | $15.70 | $14.81 | 48,829 |
| 2019-04-24 | $15.50 | $15.81 | $15.40 | $15.78 | $14.88 | 59,231 |
| 2019-04-23 | $15.00 | $15.64 | $14.92 | $15.50 | $14.62 | 59,395 |
| 2019-04-22 | $14.89 | $15.09 | $14.71 | $15.01 | $14.16 | 65,940 |
| 2019-04-18 | $14.85 | $14.96 | $14.68 | $14.89 | $14.04 | 89,736 |
| 2019-04-17 | $15.39 | $15.40 | $14.89 | $14.99 | $14.14 | 105,433 |
| 2019-04-16 | $15.72 | $15.72 | $15.24 | $15.38 | $14.50 | 137,059 |
| 2019-04-15 | $15.76 | $15.86 | $15.61 | $15.76 | $14.86 | 85,082 |
| 2019-04-12 | $15.88 | $15.99 | $15.61 | $15.68 | $14.79 | 115,464 |
| 2019-04-11 | $15.84 | $15.95 | $15.75 | $15.79 | $14.89 | 89,366 |
| 2019-04-10 | $15.44 | $15.85 | $15.41 | $15.59 | $14.70 | 91,065 |
| 2019-04-09 | $15.38 | $15.52 | $15.32 | $15.43 | $14.55 | 52,306 |
| 2019-04-08 | $15.21 | $15.59 | $15.13 | $15.37 | $14.49 | 98,917 |
| 2019-04-05 | $15.16 | $15.54 | $15.05 | $15.28 | $14.41 | 82,174 |
| 2019-04-04 | $15.30 | $15.37 | $14.85 | $14.99 | $14.14 | 100,666 |
| 2019-04-03 | $15.40 | $15.57 | $15.29 | $15.38 | $14.50 | 77,086 |
| 2019-04-02 | $15.25 | $15.64 | $15.25 | $15.49 | $14.61 | 231,215 |
| 2019-04-01 | $15.30 | $15.30 | $15.00 | $15.11 | $14.25 | 116,688 |
| 2019-03-29 | $15.46 | $15.48 | $15.21 | $15.28 | $14.41 | 30,523 |
| 2019-03-28 | $15.28 | $15.45 | $15.02 | $15.28 | $14.41 | 56,980 |
| 2019-03-27 | $15.21 | $15.41 | $15.00 | $15.30 | $14.43 | 64,717 |
| 2019-03-26 | $15.19 | $15.45 | $15.16 | $15.36 | $14.49 | 62,332 |
| 2019-03-25 | $15.13 | $15.27 | $14.95 | $15.21 | $14.34 | 135,881 |
| 2019-03-22 | $15.41 | $15.71 | $15.25 | $15.25 | $14.38 | 186,832 |
| 2019-03-21 | $14.43 | $16.10 | $14.43 | $15.35 | $14.48 | 362,381 |
| 2019-03-20 | $14.19 | $14.52 | $14.16 | $14.44 | $13.62 | 34,721 |
| 2019-03-19 | $14.32 | $14.39 | $14.04 | $14.29 | $13.48 | 37,434 |
| 2019-03-18 | $14.38 | $14.47 | $14.20 | $14.37 | $13.55 | 76,614 |
| 2019-03-15 | $14.31 | $14.74 | $14.14 | $14.45 | $13.63 | 68,008 |
| 2019-03-14 | $13.87 | $14.50 | $13.83 | $14.35 | $13.53 | 72,919 |
| 2019-03-13 | $13.59 | $14.19 | $13.59 | $13.94 | $13.15 | 114,705 |
| 2019-03-12 | $13.65 | $13.98 | $13.55 | $13.68 | $12.90 | 89,220 |
| 2019-03-11 | $13.65 | $13.70 | $13.42 | $13.70 | $12.92 | 42,415 |
| 2019-03-08 | $13.62 | $13.67 | $13.37 | $13.65 | $12.87 | 33,772 |
| 2019-03-07 | $13.66 | $13.79 | $13.43 | $13.70 | $12.92 | 75,616 |
| 2019-03-06 | $14.02 | $14.03 | $13.57 | $13.74 | $12.96 | 159,978 |
| 2019-03-05 | $14.04 | $14.10 | $13.93 | $14.01 | $13.21 | 40,872 |
| 2019-03-04 | $14.09 | $14.21 | $14.00 | $14.05 | $13.25 | 72,998 |
| 2019-03-01 | $13.80 | $14.33 | $13.70 | $14.07 | $13.27 | 117,906 |
| 2019-02-28 | $13.65 | $14.33 | $13.47 | $13.70 | $12.92 | 290,533 |
| 2019-02-27 | $13.44 | $13.70 | $13.40 | $13.65 | $12.87 | 437,606 |
| 2019-02-26 | $13.70 | $13.83 | $13.05 | $13.34 | $12.58 | 119,608 |
| 2019-02-25 | $13.29 | $13.40 | $13.22 | $13.34 | $12.58 | 55,445 |
| 2019-02-22 | $13.35 | $13.37 | $13.26 | $13.36 | $12.60 | 23,849 |
| 2019-02-21 | $13.30 | $13.39 | $13.16 | $13.23 | $12.48 | 18,771 |
| 2019-02-20 | $13.50 | $13.60 | $13.39 | $13.44 | $12.67 | 29,130 |
| 2019-02-19 | $13.34 | $13.53 | $13.25 | $13.48 | $12.71 | 20,182 |
| 2019-02-15 | $12.98 | $13.70 | $12.96 | $13.55 | $12.78 | 66,304 |
| 2019-02-14 | $12.99 | $13.20 | $12.95 | $12.97 | $12.23 | 31,191 |
| 2019-02-13 | $13.02 | $13.05 | $12.84 | $12.98 | $12.24 | 20,228 |
| 2019-02-12 | $13.00 | $13.14 | $13.00 | $13.14 | $12.39 | 4,083 |
| 2019-02-11 | $12.93 | $12.98 | $12.85 | $12.98 | $12.24 | 12,003 |
| 2019-02-08 | $12.87 | $13.04 | $12.79 | $13.00 | $12.26 | 23,439 |
| 2019-02-07 | $12.58 | $12.89 | $12.58 | $12.86 | $12.13 | 36,983 |
| 2019-02-06 | $12.77 | $12.84 | $12.69 | $12.72 | $12.00 | 19,608 |
| 2019-02-05 | $12.74 | $12.87 | $12.66 | $12.84 | $12.11 | 15,926 |
| 2019-02-04 | $12.39 | $12.75 | $12.39 | $12.72 | $12.00 | 37,111 |
| 2019-02-01 | $12.41 | $12.61 | $12.41 | $12.54 | $11.83 | 31,536 |
| 2019-01-31 | $12.32 | $12.39 | $12.14 | $12.20 | $11.51 | 25,196 |
| 2019-01-30 | $12.10 | $12.30 | $12.05 | $12.30 | $11.60 | 6,660 |
| 2019-01-29 | $11.97 | $12.12 | $11.76 | $12.11 | $11.42 | 28,342 |
| 2019-01-28 | $11.95 | $12.12 | $11.95 | $11.96 | $11.28 | 19,020 |
| 2019-01-25 | $12.00 | $12.28 | $11.83 | $12.28 | $11.58 | 26,300 |
| 2019-01-24 | $12.13 | $12.17 | $11.93 | $12.11 | $11.42 | 15,839 |
| 2019-01-23 | $12.13 | $12.30 | $12.10 | $12.30 | $11.60 | 19,195 |
| 2019-01-22 | $12.08 | $12.17 | $12.01 | $12.13 | $11.44 | 11,691 |
| 2019-01-18 | $11.74 | $12.05 | $11.74 | $11.95 | $11.27 | 37,039 |
| 2019-01-17 | $11.67 | $11.80 | $11.60 | $11.76 | $11.09 | 7,774 |
| 2019-01-16 | $11.75 | $11.84 | $11.70 | $11.77 | $11.10 | 10,684 |
| 2019-01-15 | $11.83 | $11.95 | $11.82 | $11.90 | $11.22 | 6,858 |
| 2019-01-14 | $12.03 | $12.03 | $11.77 | $11.95 | $11.27 | 9,742 |
| 2019-01-11 | $12.06 | $12.21 | $11.92 | $12.08 | $11.39 | 18,460 |
| 2019-01-10 | $12.09 | $12.11 | $11.90 | $12.07 | $11.38 | 12,874 |
| 2019-01-09 | $11.87 | $12.11 | $11.82 | $12.11 | $11.42 | 20,861 |
| 2019-01-08 | $11.61 | $11.89 | $11.55 | $11.88 | $11.20 | 19,650 |
| 2019-01-07 | $11.27 | $11.84 | $11.27 | $11.61 | $10.95 | 24,945 |
| 2019-01-04 | $11.10 | $11.44 | $11.10 | $11.21 | $10.57 | 23,339 |
| 2019-01-03 | $10.74 | $11.01 | $10.60 | $10.99 | $10.36 | 227,919 |
| 2019-01-02 | $10.92 | $11.28 | $10.88 | $10.96 | $10.34 | 22,027 |
| 2018-12-31 | $10.86 | $11.13 | $10.86 | $11.03 | $10.40 | 21,345 |
| 2018-12-28 | $10.88 | $10.93 | $10.72 | $10.77 | $10.16 | 31,995 |
| 2018-12-27 | $10.78 | $10.88 | $10.37 | $10.88 | $10.26 | 62,493 |
| 2018-12-26 | $10.38 | $11.13 | $10.32 | $11.03 | $10.40 | 115,353 |
| 2018-12-24 | $10.39 | $10.44 | $10.11 | $10.20 | $9.62 | 43,658 |
| 2018-12-21 | $10.73 | $10.90 | $10.41 | $10.55 | $9.95 | 16,538 |
| 2018-12-20 | $10.64 | $10.77 | $10.62 | $10.71 | $10.10 | 20,827 |
| 2018-12-19 | $10.68 | $10.94 | $10.62 | $10.70 | $10.09 | 38,973 |
| 2018-12-18 | $10.82 | $10.82 | $10.44 | $10.64 | $10.03 | 47,803 |
| 2018-12-17 | $11.16 | $11.16 | $10.69 | $10.86 | $10.24 | 81,320 |
| 2018-12-14 | $11.40 | $11.46 | $11.14 | $11.26 | $10.62 | 15,398 |
| 2018-12-13 | $11.54 | $11.77 | $11.29 | $11.45 | $10.80 | 45,294 |
| 2018-12-12 | $11.70 | $11.75 | $11.50 | $11.51 | $10.85 | 33,151 |
| 2018-12-11 | $11.71 | $12.01 | $11.63 | $11.67 | $11.01 | 58,534 |
| 2018-12-10 | $11.82 | $11.83 | $11.46 | $11.73 | $11.06 | 31,407 |
| 2018-12-07 | $12.14 | $12.18 | $11.82 | $11.90 | $11.22 | 37,731 |
| 2018-12-06 | $11.70 | $12.13 | $11.57 | $12.06 | $11.37 | 52,878 |
| 2018-12-04 | $11.90 | $12.25 | $11.65 | $11.86 | $11.18 | 71,789 |
| 2018-12-03 | $12.16 | $12.50 | $11.84 | $12.02 | $11.34 | 268,207 |
| 2018-11-30 | $12.00 | $12.50 | $11.89 | $12.19 | $11.50 | 57,432 |
| 2018-11-29 | $11.82 | $12.11 | $11.73 | $12.09 | $11.40 | 33,321 |
| 2018-11-28 | $11.37 | $12.15 | $11.31 | $11.93 | $11.25 | 92,794 |
| 2018-11-27 | $11.07 | $11.43 | $10.93 | $11.25 | $10.61 | 119,473 |
| 2018-11-26 | $10.95 | $11.21 | $10.91 | $11.09 | $10.46 | 35,765 |
| 2018-11-23 | $10.75 | $10.96 | $10.66 | $10.91 | $10.29 | 7,288 |
| 2018-11-21 | $10.75 | $10.93 | $10.75 | $10.86 | $10.24 | 21,906 |
| 2018-11-20 | $10.74 | $10.84 | $10.68 | $10.83 | $10.21 | 16,279 |
| 2018-11-19 | $10.91 | $10.91 | $10.62 | $10.70 | $10.09 | 32,415 |
| 2018-11-16 | $11.08 | $11.17 | $10.96 | $11.15 | $10.52 | 22,772 |
| 2018-11-15 | $10.86 | $11.03 | $10.79 | $11.03 | $10.40 | 69,670 |
| 2018-11-14 | $11.07 | $11.08 | $10.86 | $10.95 | $10.33 | 15,029 |
| 2018-11-13 | $11.24 | $11.24 | $10.96 | $11.08 | $10.45 | 11,317 |
| 2018-11-12 | $11.46 | $11.46 | $11.18 | $11.25 | $10.61 | 15,857 |
| 2018-11-09 | $11.59 | $11.66 | $11.35 | $11.53 | $10.87 | 47,005 |
| 2018-11-08 | $11.83 | $11.89 | $11.50 | $11.59 | $10.93 | 17,167 |
| 2018-11-07 | $11.62 | $12.11 | $11.62 | $12.11 | $11.42 | 24,556 |
| 2018-11-06 | $11.46 | $11.65 | $11.42 | $11.43 | $10.78 | 15,824 |
| 2018-11-05 | $11.58 | $11.60 | $11.43 | $11.49 | $10.84 | 20,777 |
| 2018-11-02 | $11.67 | $11.72 | $11.54 | $11.54 | $10.88 | 4,831 |
| 2018-11-01 | $11.38 | $11.73 | $11.32 | $11.66 | $11.00 | 31,128 |
| 2018-10-31 | $11.23 | $11.49 | $11.23 | $11.42 | $10.77 | 14,382 |
| 2018-10-30 | $10.88 | $11.26 | $10.88 | $11.14 | $10.51 | 19,050 |
| 2018-10-29 | $11.20 | $11.37 | $10.91 | $10.98 | $10.35 | 32,612 |
| 2018-10-26 | $11.03 | $11.38 | $11.02 | $11.17 | $10.53 | 34,386 |
| 2018-10-25 | $11.11 | $11.25 | $11.02 | $11.22 | $10.58 | 29,600 |
| 2018-10-24 | $11.38 | $11.38 | $11.01 | $11.11 | $10.48 | 59,902 |
| 2018-10-23 | $11.27 | $11.43 | $11.15 | $11.43 | $10.78 | 33,442 |
| 2018-10-22 | $11.75 | $11.75 | $11.40 | $11.49 | $10.84 | 30,154 |
| 2018-10-19 | $11.82 | $11.84 | $11.55 | $11.69 | $11.02 | 88,645 |
| 2018-10-18 | $11.95 | $11.95 | $11.75 | $11.82 | $11.15 | 44,439 |
| 2018-10-17 | $11.81 | $12.11 | $11.72 | $11.97 | $11.29 | 42,942 |
| 2018-10-16 | $11.96 | $11.96 | $11.68 | $11.86 | $11.18 | 38,148 |
| 2018-10-15 | $11.75 | $12.00 | $11.37 | $11.82 | $11.15 | 87,569 |
| 2018-10-12 | $11.80 | $12.05 | $11.75 | $12.00 | $11.13 | 38,531 |
| 2018-10-11 | $11.96 | $12.03 | $11.52 | $11.74 | $10.89 | 22,552 |
| 2018-10-10 | $12.38 | $12.38 | $11.99 | $11.99 | $11.12 | 42,613 |
| 2018-10-09 | $12.28 | $12.49 | $12.12 | $12.46 | $11.56 | 26,379 |
| 2018-10-08 | $12.30 | $12.33 | $12.10 | $12.27 | $11.38 | 52,029 |
| 2018-10-05 | $12.60 | $12.66 | $12.29 | $12.53 | $11.62 | 24,605 |
| 2018-10-04 | $12.38 | $12.61 | $12.27 | $12.57 | $11.66 | 29,891 |
| 2018-10-03 | $12.46 | $12.65 | $12.27 | $12.33 | $11.43 | 33,664 |
| 2018-10-02 | $13.00 | $13.00 | $12.08 | $12.10 | $11.22 | 161,935 |
| 2018-10-01 | $13.54 | $13.99 | $13.31 | $13.42 | $12.45 | 103,193 |
| 2018-09-28 | $12.68 | $14.46 | $12.54 | $13.21 | $12.25 | 340,868 |
| 2018-09-27 | $12.20 | $12.20 | $11.93 | $12.07 | $11.19 | 9,053 |
| 2018-09-26 | $11.93 | $12.06 | $11.90 | $12.05 | $11.17 | 11,333 |
| 2018-09-25 | $12.01 | $12.18 | $11.98 | $12.05 | $11.17 | 8,363 |
| 2018-09-24 | $12.35 | $12.35 | $12.03 | $12.05 | $11.17 | 7,665 |
| 2018-09-21 | $12.10 | $12.35 | $11.78 | $12.35 | $11.45 | 29,397 |
| 2018-09-20 | $11.84 | $12.09 | $11.84 | $12.09 | $11.21 | 13,067 |
| 2018-09-19 | $11.86 | $11.89 | $11.51 | $11.84 | $10.98 | 13,437 |
| 2018-09-18 | $11.99 | $11.99 | $11.74 | $11.81 | $10.95 | 8,019 |
| 2018-09-17 | $11.70 | $11.79 | $11.68 | $11.70 | $10.85 | 30,893 |
| 2018-09-14 | $11.88 | $11.88 | $11.79 | $11.79 | $10.93 | 5,006 |
| 2018-09-13 | $11.76 | $11.86 | $11.75 | $11.85 | $10.99 | 4,860 |
| 2018-09-12 | $11.75 | $11.80 | $11.71 | $11.78 | $10.92 | 12,798 |
| 2018-09-11 | $11.97 | $11.97 | $11.79 | $11.79 | $10.93 | 10,333 |
| 2018-09-10 | $11.90 | $12.05 | $11.85 | $11.97 | $11.10 | 12,018 |
| 2018-09-07 | $11.88 | $11.95 | $11.75 | $11.90 | $11.04 | 2,765 |
| 2018-09-06 | $11.89 | $11.98 | $11.64 | $11.93 | $11.06 | 18,537 |
| 2018-09-05 | $11.77 | $11.86 | $11.73 | $11.80 | $10.94 | 66,355 |
| 2018-09-04 | $11.75 | $11.95 | $11.57 | $11.90 | $11.04 | 37,579 |
| 2018-08-31 | $12.00 | $12.08 | $11.89 | $12.04 | $11.17 | 5,753 |
| 2018-08-30 | $11.93 | $12.06 | $11.92 | $12.04 | $11.17 | 9,346 |
| 2018-08-29 | $11.89 | $12.09 | $11.87 | $12.03 | $11.16 | 18,317 |
| 2018-08-28 | $11.77 | $11.92 | $11.77 | $11.90 | $11.04 | 11,724 |
| 2018-08-27 | $11.75 | $11.89 | $11.70 | $11.77 | $10.92 | 44,645 |
| 2018-08-24 | $11.82 | $11.93 | $11.56 | $11.87 | $11.01 | 29,631 |
| 2018-08-23 | $11.45 | $11.78 | $11.41 | $11.75 | $10.90 | 26,967 |
| 2018-08-22 | $11.30 | $11.57 | $11.27 | $11.56 | $10.72 | 20,821 |
| 2018-08-21 | $11.22 | $11.28 | $11.15 | $11.16 | $10.35 | 1,380 |
| 2018-08-20 | $11.26 | $11.26 | $11.15 | $11.20 | $10.39 | 11,813 |
| 2018-08-17 | $10.99 | $11.36 | $10.93 | $11.29 | $10.47 | 39,938 |
| 2018-08-16 | $10.80 | $10.99 | $10.80 | $10.98 | $10.18 | 16,207 |
| 2018-08-15 | $10.87 | $10.98 | $10.84 | $10.92 | $10.13 | 8,797 |
| 2018-08-14 | $10.73 | $11.02 | $10.70 | $10.97 | $10.17 | 46,874 |
| 2018-08-13 | $10.69 | $10.84 | $10.65 | $10.70 | $9.92 | 28,991 |
| 2018-08-10 | $10.75 | $10.81 | $10.54 | $10.76 | $9.98 | 12,567 |
| 2018-08-09 | $10.81 | $10.82 | $10.72 | $10.80 | $10.02 | 10,194 |
| 2018-08-08 | $10.52 | $10.88 | $10.16 | $10.81 | $10.02 | 58,546 |
| 2018-08-07 | $10.35 | $11.00 | $10.35 | $10.83 | $10.04 | 50,026 |
| 2018-08-06 | $10.35 | $10.64 | $10.35 | $10.63 | $9.86 | 22,399 |
| 2018-08-03 | $10.18 | $10.44 | $10.18 | $10.40 | $9.64 | 30,617 |
| 2018-08-02 | $10.22 | $10.25 | $10.12 | $10.18 | $9.44 | 10,584 |
| 2018-08-01 | $10.24 | $10.35 | $10.23 | $10.34 | $9.59 | 25,927 |
| 2018-07-31 | $10.35 | $10.44 | $10.30 | $10.32 | $9.57 | 21,418 |
| 2018-07-30 | $10.31 | $10.37 | $10.26 | $10.35 | $9.60 | 41,315 |
| 2018-07-27 | $10.72 | $10.72 | $10.47 | $10.47 | $9.71 | 17,736 |
| 2018-07-26 | $10.48 | $10.65 | $10.46 | $10.65 | $9.88 | 44,402 |
| 2018-07-25 | $10.25 | $10.66 | $10.03 | $10.65 | $9.88 | 90,509 |
| 2018-07-24 | $10.17 | $10.19 | $10.11 | $10.18 | $9.44 | 21,779 |
| 2018-07-23 | $10.16 | $10.23 | $10.15 | $10.22 | $9.48 | 15,285 |
| 2018-07-20 | $10.21 | $10.28 | $10.16 | $10.28 | $9.53 | 13,493 |
| 2018-07-19 | $10.16 | $10.16 | $10.07 | $10.12 | $9.38 | 19,041 |
| 2018-07-18 | $10.15 | $10.27 | $10.11 | $10.20 | $9.46 | 16,148 |
| 2018-07-17 | $10.14 | $10.20 | $10.11 | $10.18 | $9.44 | 19,179 |
| 2018-07-16 | $10.11 | $10.20 | $10.08 | $10.19 | $9.45 | 8,976 |
| 2018-07-13 | $10.00 | $10.16 | $10.00 | $10.16 | $9.42 | 4,877 |
| 2018-07-12 | $10.08 | $10.15 | $10.07 | $10.14 | $9.40 | 5,032 |
| 2018-07-11 | $10.05 | $10.19 | $10.01 | $10.08 | $9.35 | 12,514 |
| 2018-07-10 | $10.08 | $10.20 | $10.00 | $10.14 | $9.40 | 19,236 |
| 2018-07-09 | $10.07 | $10.15 | $9.98 | $10.00 | $9.27 | 26,437 |
| 2018-07-06 | $9.96 | $10.24 | $9.89 | $10.16 | $9.42 | 12,627 |
| 2018-07-05 | $9.74 | $9.95 | $9.74 | $9.95 | $9.23 | 4,612 |
| 2018-07-03 | $9.70 | $9.82 | $9.62 | $9.71 | $9.00 | 12,651 |
| 2018-07-02 | $9.53 | $9.70 | $9.53 | $9.66 | $8.96 | 10,666 |
| 2018-06-29 | $9.78 | $9.86 | $9.75 | $9.77 | $9.06 | 4,499 |
| 2018-06-28 | $9.65 | $9.77 | $9.65 | $9.74 | $9.03 | 3,862 |
| 2018-06-27 | $9.81 | $9.81 | $9.58 | $9.62 | $8.92 | 3,450 |
| 2018-06-26 | $9.86 | $9.95 | $9.77 | $9.77 | $9.06 | 8,837 |
| 2018-06-25 | $9.99 | $9.99 | $9.78 | $9.92 | $9.20 | 21,267 |
| 2018-06-22 | $10.42 | $10.51 | $10.02 | $10.32 | $9.57 | 1,248 |
| 2018-06-21 | $10.32 | $10.50 | $10.32 | $10.40 | $9.64 | 25,816 |
| 2018-06-20 | $10.15 | $10.65 | $10.15 | $10.49 | $9.73 | 23,713 |
| 2018-06-19 | $10.00 | $10.20 | $9.85 | $10.20 | $9.46 | 28,854 |
| 2018-06-18 | $10.00 | $10.06 | $9.97 | $10.01 | $9.28 | 11,749 |
| 2018-06-15 | $9.92 | $9.92 | $9.76 | $9.81 | $9.10 | 13,385 |
| 2018-06-14 | $9.92 | $10.09 | $9.91 | $9.91 | $9.19 | 13,045 |
| 2018-06-13 | $9.93 | $10.05 | $9.93 | $10.05 | $9.32 | 12,030 |
| 2018-06-12 | $9.96 | $10.04 | $9.84 | $9.86 | $9.14 | 11,830 |
| 2018-06-11 | $10.10 | $10.19 | $10.05 | $10.12 | $9.38 | 20,533 |
| 2018-06-08 | $9.78 | $9.93 | $9.72 | $9.93 | $9.21 | 10,895 |
| 2018-06-07 | $9.54 | $9.86 | $9.50 | $9.79 | $9.08 | 36,063 |
| 2018-06-06 | $9.47 | $9.51 | $9.41 | $9.50 | $8.81 | 12,925 |
| 2018-06-05 | $9.44 | $9.56 | $9.44 | $9.49 | $8.80 | 17,974 |
| 2018-06-04 | $9.27 | $9.65 | $9.27 | $9.58 | $8.88 | 15,507 |
| 2018-06-01 | $9.33 | $9.41 | $9.13 | $9.41 | $8.73 | 9,551 |
| 2018-05-31 | $9.21 | $9.30 | $9.00 | $9.29 | $8.62 | 13,236 |
| 2018-05-30 | $9.11 | $9.23 | $9.11 | $9.23 | $8.56 | 4,044 |
| 2018-05-29 | $9.02 | $9.09 | $8.90 | $9.06 | $8.40 | 10,942 |
| 2018-05-25 | $9.05 | $9.28 | $8.77 | $9.10 | $8.44 | 6,942 |
| 2018-05-24 | $9.02 | $9.08 | $8.93 | $9.02 | $8.36 | 10,794 |
| 2018-05-23 | $9.01 | $9.16 | $9.01 | $9.12 | $8.46 | 6,433 |
| 2018-05-22 | $9.29 | $9.34 | $9.01 | $9.13 | $8.47 | 24,973 |
| 2018-05-21 | $9.26 | $9.41 | $9.20 | $9.41 | $8.73 | 35,422 |
| 2018-05-18 | $9.13 | $9.27 | $9.13 | $9.27 | $8.60 | 3,038 |
| 2018-05-17 | $9.24 | $9.29 | $9.18 | $9.18 | $8.51 | 5,681 |
| 2018-05-16 | $9.19 | $9.32 | $9.16 | $9.30 | $8.62 | 3,899 |
| 2018-05-15 | $9.25 | $9.26 | $9.00 | $9.22 | $8.55 | 16,215 |
| 2018-05-14 | $9.33 | $9.34 | $9.12 | $9.33 | $8.65 | 6,975 |
| 2018-05-11 | $9.39 | $9.40 | $9.32 | $9.37 | $8.69 | 2,106 |
| 2018-05-10 | $9.40 | $9.48 | $9.29 | $9.40 | $8.72 | 13,874 |
| 2018-05-09 | $9.49 | $9.50 | $9.42 | $9.48 | $8.79 | 6,278 |
| 2018-05-08 | $9.45 | $9.65 | $9.38 | $9.54 | $8.85 | 24,593 |
| 2018-05-07 | $9.00 | $9.75 | $9.00 | $9.70 | $9.00 | 56,668 |
| 2018-05-04 | $9.00 | $9.07 | $8.87 | $8.87 | $8.23 | 21,731 |
| 2018-05-03 | $8.64 | $8.96 | $8.37 | $8.96 | $8.31 | 118,476 |
| 2018-05-02 | $8.70 | $8.72 | $8.58 | $8.62 | $7.99 | 20,259 |
| 2018-05-01 | $8.93 | $8.93 | $8.73 | $8.81 | $8.17 | 10,466 |
| 2018-04-30 | $9.06 | $9.10 | $8.97 | $9.08 | $8.42 | 2,759 |
| 2018-04-27 | $9.09 | $9.09 | $8.78 | $9.01 | $8.36 | 4,008 |
| 2018-04-26 | $9.26 | $9.26 | $9.01 | $9.02 | $8.36 | 3,350 |
| 2018-04-25 | $9.30 | $9.32 | $9.04 | $9.04 | $8.38 | 8,140 |
| 2018-04-24 | $9.37 | $9.49 | $9.28 | $9.36 | $8.68 | 14,650 |
| 2018-04-23 | $9.06 | $9.27 | $9.06 | $9.27 | $8.60 | 8,734 |
| 2018-04-20 | $8.60 | $9.00 | $8.60 | $8.84 | $8.20 | 14,971 |
| 2018-04-19 | $8.55 | $8.75 | $8.46 | $8.58 | $7.96 | 3,119 |
| 2018-04-18 | $8.54 | $8.55 | $8.52 | $8.54 | $7.92 | 3,927 |
| 2018-04-17 | $8.72 | $8.76 | $8.36 | $8.52 | $7.90 | 4,788 |
| 2018-04-16 | $8.60 | $8.77 | $8.60 | $8.70 | $8.07 | 1,704 |
| 2018-04-13 | $8.66 | $8.66 | $8.49 | $8.53 | $7.91 | 5,266 |
| 2018-04-12 | $8.58 | $8.91 | $8.50 | $8.66 | $8.03 | 47,408 |
| 2018-04-11 | $8.49 | $8.61 | $8.40 | $8.49 | $7.87 | 24,686 |
| 2018-04-10 | $8.36 | $8.54 | $8.32 | $8.51 | $7.89 | 12,499 |
| 2018-04-09 | $8.31 | $8.46 | $8.12 | $8.35 | $7.74 | 55,572 |
| 2018-04-06 | $8.50 | $8.52 | $8.25 | $8.26 | $7.66 | 18,312 |
| 2018-04-05 | $8.43 | $8.53 | $8.32 | $8.52 | $7.90 | 40,540 |
| 2018-04-04 | $8.17 | $8.52 | $8.15 | $8.39 | $7.78 | 38,732 |
| 2018-04-03 | $8.12 | $8.32 | $8.01 | $8.14 | $7.55 | 38,395 |
| 2018-04-02 | $8.44 | $8.44 | $8.10 | $8.20 | $7.60 | 41,587 |
| 2018-03-29 | $8.80 | $8.80 | $8.48 | $8.53 | $7.91 | 55,984 |
| 2018-03-28 | $8.80 | $8.89 | $8.71 | $8.71 | $8.08 | 33,021 |
| 2018-03-27 | $8.92 | $8.92 | $8.71 | $8.85 | $8.21 | 25,021 |
| 2018-03-26 | $8.81 | $8.86 | $8.69 | $8.85 | $8.21 | 19,910 |
| 2018-03-23 | $9.18 | $9.18 | $8.56 | $8.57 | $7.95 | 50,620 |
| 2018-03-22 | $8.80 | $9.29 | $8.58 | $9.27 | $8.60 | 33,678 |
| 2018-03-21 | $8.87 | $8.96 | $8.80 | $8.82 | $8.18 | 38,004 |
| 2018-03-20 | $8.82 | $8.94 | $8.79 | $8.82 | $8.18 | 10,778 |
| 2018-03-19 | $9.10 | $9.10 | $8.84 | $8.99 | $8.34 | 9,362 |
| 2018-03-16 | $9.23 | $9.30 | $9.07 | $9.15 | $8.49 | 13,201 |
| 2018-03-15 | $9.27 | $9.36 | $9.16 | $9.16 | $8.49 | 14,016 |
| 2018-03-14 | $9.34 | $9.40 | $9.17 | $9.23 | $8.56 | 8,933 |
| 2018-03-13 | $9.65 | $9.69 | $9.32 | $9.39 | $8.71 | 5,665 |
| 2018-03-12 | $9.65 | $9.69 | $9.27 | $9.40 | $8.72 | 39,117 |
| 2018-03-09 | $9.80 | $10.13 | $9.63 | $9.89 | $9.17 | 82,330 |
| 2018-03-08 | $9.80 | $9.84 | $9.50 | $9.68 | $8.98 | 17,509 |
| 2018-03-07 | $9.68 | $9.76 | $9.62 | $9.63 | $8.93 | 20,371 |
| 2018-03-06 | $9.72 | $9.78 | $9.64 | $9.76 | $9.05 | 16,453 |
| 2018-03-05 | $9.62 | $9.86 | $9.61 | $9.69 | $8.99 | 45,658 |
| 2018-03-02 | $9.75 | $9.93 | $9.74 | $9.85 | $9.13 | 8,208 |
| 2018-03-01 | $9.66 | $9.75 | $9.65 | $9.65 | $8.95 | 17,623 |
| 2018-02-28 | $9.64 | $9.76 | $9.55 | $9.71 | $9.00 | 32,938 |
| 2018-02-27 | $9.66 | $9.72 | $9.55 | $9.70 | $9.00 | 35,110 |
| 2018-02-26 | $9.55 | $9.72 | $9.54 | $9.66 | $8.96 | 27,646 |
| 2018-02-23 | $9.52 | $9.57 | $9.30 | $9.50 | $8.81 | 12,212 |
| 2018-02-22 | $9.14 | $9.62 | $9.11 | $9.44 | $8.75 | 45,441 |
| 2018-02-21 | $9.29 | $9.29 | $9.13 | $9.19 | $8.52 | 17,008 |
| 2018-02-20 | $9.21 | $9.26 | $9.18 | $9.23 | $8.56 | 39,256 |
| 2018-02-16 | $9.40 | $9.40 | $9.14 | $9.16 | $8.49 | 107,845 |
| 2018-02-15 | $9.50 | $9.65 | $9.41 | $9.57 | $8.87 | 38,213 |
| 2018-02-14 | $9.75 | $9.75 | $9.24 | $9.44 | $8.75 | 118,115 |
| 2018-02-13 | $10.01 | $10.09 | $9.52 | $9.81 | $9.10 | 98,685 |
| 2018-02-12 | $9.55 | $10.48 | $9.55 | $10.33 | $9.58 | 215,311 |
| 2018-02-09 | $11.60 | $11.87 | $11.49 | $11.80 | $10.94 | 26,095 |
| 2018-02-08 | $12.16 | $12.16 | $11.62 | $11.62 | $10.78 | 16,512 |
| 2018-02-07 | $12.20 | $12.30 | $12.12 | $12.15 | $11.27 | 23,484 |
| 2018-02-06 | $12.12 | $12.31 | $12.01 | $12.27 | $11.38 | 22,116 |
| 2018-02-05 | $12.35 | $12.35 | $12.01 | $12.18 | $11.30 | 25,209 |
| 2018-02-02 | $12.30 | $12.54 | $12.12 | $12.15 | $11.27 | 51,969 |
| 2018-02-01 | $12.39 | $12.65 | $12.25 | $12.33 | $11.43 | 26,565 |
| 2018-01-31 | $12.39 | $12.55 | $12.35 | $12.44 | $11.54 | 69,522 |
| 2018-01-30 | $12.16 | $12.16 | $11.85 | $12.03 | $11.16 | 15,085 |
| 2018-01-29 | $12.03 | $12.18 | $11.96 | $12.11 | $11.23 | 33,789 |
| 2018-01-26 | $11.47 | $11.70 | $11.45 | $11.64 | $10.79 | 16,357 |
| 2018-01-25 | $11.67 | $11.75 | $11.42 | $11.45 | $10.62 | 17,629 |
| 2018-01-24 | $11.39 | $11.91 | $11.39 | $11.76 | $10.91 | 94,224 |
| 2018-01-23 | $11.88 | $12.12 | $11.73 | $11.76 | $10.91 | 49,313 |
| 2018-01-22 | $12.04 | $12.06 | $11.82 | $11.90 | $11.04 | 22,259 |
| 2018-01-19 | $12.27 | $12.48 | $12.01 | $12.06 | $11.18 | 8,086 |
| 2018-01-18 | $11.94 | $12.26 | $11.86 | $12.20 | $11.31 | 29,906 |
| 2018-01-17 | $11.79 | $12.19 | $11.75 | $11.97 | $11.10 | 188,570 |
| 2018-01-16 | $11.85 | $11.96 | $11.70 | $11.88 | $11.02 | 71,579 |
| 2018-01-12 | $12.16 | $12.34 | $11.91 | $12.28 | $11.39 | 10,380 |
| 2018-01-11 | $11.96 | $12.20 | $11.90 | $12.19 | $11.30 | 19,707 |
| 2018-01-10 | $12.06 | $12.11 | $11.87 | $12.05 | $11.17 | 9,762 |
| 2018-01-09 | $12.35 | $12.35 | $11.97 | $12.10 | $11.22 | 73,677 |
| 2018-01-08 | $12.46 | $12.54 | $12.23 | $12.36 | $11.46 | 18,497 |
| 2018-01-05 | $12.59 | $12.65 | $12.46 | $12.49 | $11.58 | 21,647 |
| 2018-01-04 | $12.35 | $12.62 | $12.35 | $12.41 | $11.51 | 16,990 |
| 2018-01-03 | $12.30 | $12.37 | $12.11 | $12.27 | $11.38 | 128,515 |
| 2018-01-02 | $11.93 | $12.07 | $11.91 | $12.05 | $11.17 | 50,123 |
| 2017-12-29 | $11.52 | $11.56 | $11.45 | $11.52 | $10.68 | 28,543 |
| 2017-12-28 | $11.60 | $11.60 | $11.42 | $11.51 | $10.67 | 12,774 |
| 2017-12-27 | $11.74 | $11.79 | $11.60 | $11.63 | $10.79 | 23,967 |
| 2017-12-26 | $11.65 | $11.80 | $11.49 | $11.71 | $10.86 | 49,643 |
| 2017-12-22 | $11.54 | $11.65 | $11.21 | $11.65 | $10.80 | 28,702 |
| 2017-12-21 | $11.37 | $11.57 | $11.30 | $11.54 | $10.70 | 43,612 |
| 2017-12-20 | $11.60 | $11.61 | $11.08 | $11.24 | $10.42 | 140,646 |
| 2017-12-19 | $11.64 | $11.66 | $11.20 | $11.49 | $10.66 | 29,282 |
| 2017-12-18 | $11.60 | $11.69 | $11.56 | $11.68 | $10.83 | 16,820 |
| 2017-12-15 | $11.34 | $11.60 | $11.30 | $11.55 | $10.71 | 46,644 |
| 2017-12-14 | $11.75 | $11.83 | $11.25 | $11.34 | $10.52 | 43,875 |
| 2017-12-13 | $11.76 | $11.90 | $11.54 | $11.72 | $10.87 | 39,568 |
| 2017-12-12 | $11.47 | $11.80 | $11.47 | $11.72 | $10.87 | 302,276 |
| 2017-12-11 | $11.80 | $11.80 | $11.43 | $11.52 | $10.68 | 49,100 |
| 2017-12-08 | $11.98 | $11.98 | $11.81 | $11.81 | $10.95 | 2,589 |
| 2017-12-07 | $11.91 | $11.99 | $11.76 | $11.91 | $11.04 | 27,477 |
| 2017-12-06 | $11.98 | $11.98 | $11.88 | $11.88 | $11.02 | 6,126 |
| 2017-12-05 | $11.90 | $12.19 | $11.88 | $12.00 | $11.13 | 35,370 |
| 2017-12-04 | $12.11 | $12.11 | $11.78 | $11.84 | $10.98 | 42,415 |
| 2017-12-01 | $11.82 | $11.82 | $11.53 | $11.69 | $10.84 | 28,575 |
| 2017-11-30 | $11.98 | $12.10 | $11.96 | $11.96 | $10.90 | 25,015 |
| 2017-11-29 | $11.96 | $12.00 | $11.80 | $11.96 | $10.90 | 25,691 |
| 2017-11-28 | $12.10 | $12.19 | $11.93 | $12.00 | $10.94 | 57,968 |
| 2017-11-27 | $12.28 | $12.32 | $12.01 | $12.08 | $11.01 | 30,467 |
| 2017-11-24 | $12.31 | $12.32 | $11.92 | $12.31 | $11.22 | 9,024 |
| 2017-11-22 | $12.36 | $12.44 | $12.10 | $12.30 | $11.21 | 34,839 |
| 2017-11-21 | $12.36 | $12.41 | $12.24 | $12.31 | $11.22 | 25,340 |
| 2017-11-20 | $12.39 | $12.41 | $12.22 | $12.25 | $11.17 | 16,125 |
| 2017-11-17 | $12.12 | $12.38 | $12.04 | $12.32 | $11.23 | 15,417 |
| 2017-11-16 | $12.31 | $12.43 | $12.12 | $12.13 | $11.06 | 21,873 |
| 2017-11-15 | $12.45 | $12.54 | $12.36 | $12.50 | $11.40 | 26,308 |
| 2017-11-14 | $12.47 | $12.56 | $12.31 | $12.47 | $11.37 | 36,868 |
| 2017-11-13 | $12.92 | $12.92 | $12.20 | $12.43 | $11.33 | 132,564 |
| 2017-11-10 | $13.12 | $13.12 | $12.92 | $13.01 | $11.86 | 32,354 |
| 2017-11-09 | $13.30 | $13.77 | $13.05 | $13.14 | $11.98 | 135,547 |
| 2017-11-08 | $13.89 | $13.99 | $13.67 | $13.96 | $12.73 | 112,255 |
| 2017-11-07 | $13.98 | $14.00 | $13.87 | $13.90 | $12.67 | 15,086 |
| 2017-11-06 | $13.93 | $14.03 | $13.91 | $13.99 | $12.76 | 9,241 |
| 2017-11-03 | $13.90 | $14.18 | $13.77 | $13.98 | $12.75 | 18,054 |
| 2017-11-02 | $13.93 | $14.06 | $13.80 | $13.80 | $12.58 | 27,208 |
| 2017-11-01 | $14.10 | $14.15 | $13.87 | $13.96 | $12.73 | 16,127 |
| 2017-10-31 | $13.69 | $14.06 | $13.65 | $13.97 | $12.74 | 27,445 |
| 2017-10-30 | $13.69 | $13.82 | $13.51 | $13.64 | $12.44 | 61,346 |
| 2017-10-27 | $14.00 | $14.04 | $13.79 | $13.88 | $12.66 | 27,713 |
| 2017-10-26 | $14.01 | $14.16 | $13.97 | $13.99 | $12.76 | 9,239 |
| 2017-10-25 | $14.04 | $14.09 | $13.75 | $14.04 | $12.80 | 9,238 |
| 2017-10-24 | $14.23 | $14.23 | $13.91 | $14.08 | $12.84 | 24,648 |
| 2017-10-23 | $14.23 | $14.25 | $14.02 | $14.10 | $12.86 | 12,776 |
| 2017-10-20 | $14.01 | $14.13 | $13.86 | $14.07 | $12.83 | 11,420 |
| 2017-10-19 | $14.00 | $14.11 | $13.86 | $14.00 | $12.76 | 11,899 |
| 2017-10-18 | $13.74 | $14.30 | $13.74 | $14.05 | $12.81 | 37,712 |
| 2017-10-17 | $13.61 | $13.69 | $13.51 | $13.65 | $12.45 | 15,410 |
| 2017-10-16 | $13.44 | $13.55 | $13.31 | $13.47 | $12.28 | 36,964 |
| 2017-10-13 | $13.75 | $13.75 | $13.50 | $13.71 | $12.50 | 10,180 |
| 2017-10-12 | $13.53 | $13.71 | $13.52 | $13.69 | $12.48 | 13,755 |
| 2017-10-11 | $13.25 | $13.72 | $13.25 | $13.66 | $12.45 | 18,948 |
| 2017-10-10 | $13.59 | $13.74 | $13.37 | $13.70 | $12.49 | 30,371 |
| 2017-10-09 | $13.59 | $13.66 | $13.43 | $13.64 | $12.44 | 21,010 |
| 2017-10-06 | $13.40 | $13.51 | $13.24 | $13.49 | $12.30 | 26,312 |
| 2017-10-05 | $13.20 | $13.46 | $13.17 | $13.41 | $12.23 | 15,690 |
| 2017-10-04 | $13.11 | $13.28 | $13.11 | $13.20 | $12.04 | 13,117 |
| 2017-10-03 | $13.50 | $13.61 | $13.17 | $13.23 | $12.06 | 60,006 |
| 2017-10-02 | $13.23 | $13.35 | $13.20 | $13.25 | $12.08 | 15,767 |
| 2017-09-29 | $13.05 | $13.28 | $13.01 | $13.20 | $12.04 | 13,258 |
| 2017-09-28 | $13.09 | $13.16 | $12.81 | $13.08 | $11.93 | 22,142 |
| 2017-09-27 | $13.10 | $13.11 | $13.00 | $13.06 | $11.91 | 22,601 |
| 2017-09-26 | $13.29 | $13.29 | $13.10 | $13.13 | $11.97 | 13,571 |
| 2017-09-25 | $13.41 | $13.54 | $13.13 | $13.26 | $12.09 | 36,674 |
| 2017-09-22 | $13.08 | $13.33 | $13.08 | $13.29 | $12.12 | 19,141 |
| 2017-09-21 | $13.03 | $13.55 | $13.00 | $13.11 | $11.95 | 30,991 |
| 2017-09-20 | $13.07 | $13.17 | $13.00 | $13.07 | $11.92 | 35,612 |
| 2017-09-19 | $13.44 | $13.46 | $13.07 | $13.08 | $11.93 | 49,705 |
| 2017-09-18 | $13.10 | $13.35 | $12.99 | $13.25 | $12.08 | 95,696 |
| 2017-09-15 | $12.52 | $12.75 | $12.37 | $12.74 | $11.62 | 42,618 |
| 2017-09-14 | $12.60 | $12.73 | $12.49 | $12.52 | $11.42 | 25,795 |
| 2017-09-13 | $12.26 | $12.41 | $12.21 | $12.36 | $11.27 | 36,397 |
| 2017-09-12 | $12.27 | $12.29 | $12.06 | $12.06 | $11.00 | 69,024 |
| 2017-09-11 | $12.10 | $12.30 | $12.08 | $12.27 | $11.19 | 37,908 |
| 2017-09-08 | $11.98 | $12.07 | $11.89 | $12.07 | $11.01 | 27,433 |
| 2017-09-07 | $11.98 | $12.20 | $11.92 | $12.02 | $10.96 | 28,633 |
| 2017-09-06 | $11.81 | $12.01 | $11.66 | $11.85 | $10.80 | 34,991 |
| 2017-09-05 | $11.43 | $11.59 | $11.40 | $11.56 | $10.54 | 50,106 |
| 2017-09-01 | $11.08 | $11.19 | $11.00 | $11.18 | $10.19 | 14,535 |
| 2017-08-31 | $11.18 | $11.22 | $11.00 | $11.03 | $10.06 | 35,943 |
| 2017-08-30 | $10.91 | $11.03 | $10.84 | $10.99 | $10.02 | 19,373 |
| 2017-08-29 | $10.92 | $11.02 | $10.77 | $10.95 | $9.98 | 43,005 |
| 2017-08-28 | $11.10 | $11.13 | $10.94 | $11.06 | $10.08 | 53,000 |
| 2017-08-25 | $10.80 | $10.84 | $10.71 | $10.80 | $9.85 | 25,597 |
| 2017-08-24 | $10.72 | $10.79 | $10.63 | $10.72 | $9.77 | 27,769 |
| 2017-08-23 | $10.68 | $10.70 | $10.57 | $10.62 | $9.68 | 17,461 |
| 2017-08-22 | $10.83 | $10.83 | $10.60 | $10.71 | $9.77 | 29,416 |
| 2017-08-21 | $10.83 | $10.84 | $10.70 | $10.80 | $9.85 | 61,935 |
| 2017-08-18 | $10.90 | $11.02 | $10.82 | $10.90 | $9.94 | 71,592 |
| 2017-08-17 | $11.21 | $11.25 | $10.88 | $10.90 | $9.94 | 39,514 |
| 2017-08-16 | $11.22 | $11.31 | $11.15 | $11.25 | $10.26 | 50,293 |
| 2017-08-15 | $11.55 | $11.57 | $11.18 | $11.23 | $10.24 | 33,967 |
| 2017-08-14 | $11.24 | $11.52 | $11.19 | $11.44 | $10.43 | 101,265 |
| 2017-08-11 | $11.07 | $11.16 | $10.91 | $11.06 | $10.08 | 52,402 |
| 2017-08-10 | $11.33 | $11.43 | $11.02 | $11.05 | $10.08 | 71,360 |
| 2017-08-09 | $11.33 | $11.39 | $11.10 | $11.31 | $10.31 | 57,171 |
| 2017-08-08 | $11.82 | $11.82 | $11.35 | $11.41 | $10.40 | 124,649 |
| 2017-08-07 | $11.73 | $12.02 | $11.47 | $11.73 | $10.70 | 205,844 |
| 2017-08-04 | $11.00 | $11.08 | $10.86 | $11.02 | $10.05 | 123,365 |
| 2017-08-03 | $11.67 | $11.73 | $10.94 | $11.00 | $10.03 | 120,964 |
| 2017-08-02 | $11.90 | $12.00 | $11.62 | $11.82 | $10.78 | 59,568 |
| 2017-08-01 | $11.96 | $11.99 | $11.75 | $11.89 | $10.84 | 82,091 |
| 2017-07-31 | $11.95 | $11.98 | $11.81 | $11.93 | $10.88 | 40,416 |
| 2017-07-28 | $11.55 | $11.80 | $11.55 | $11.79 | $10.75 | 37,909 |
| 2017-07-27 | $12.15 | $12.16 | $11.55 | $11.64 | $10.61 | 40,340 |
| 2017-07-26 | $12.12 | $12.16 | $11.92 | $12.16 | $11.09 | 66,773 |
| 2017-07-25 | $11.85 | $11.99 | $11.82 | $11.97 | $10.91 | 100,483 |
| 2017-07-24 | $11.59 | $11.64 | $11.43 | $11.53 | $10.51 | 51,940 |
| 2017-07-21 | $11.40 | $11.48 | $11.35 | $11.41 | $10.40 | 74,610 |
| 2017-07-20 | $11.41 | $11.53 | $11.41 | $11.47 | $10.46 | 47,293 |
| 2017-07-19 | $11.37 | $11.45 | $11.32 | $11.39 | $10.39 | 29,221 |
| 2017-07-18 | $11.33 | $11.39 | $11.19 | $11.27 | $10.28 | 34,104 |
| 2017-07-17 | $11.39 | $11.45 | $11.32 | $11.33 | $10.33 | 34,130 |
| 2017-07-14 | $11.30 | $11.43 | $11.28 | $11.41 | $10.40 | 45,271 |
| 2017-07-13 | $11.53 | $11.59 | $11.18 | $11.29 | $10.29 | 50,369 |
| 2017-07-12 | $11.35 | $11.54 | $11.25 | $11.38 | $10.38 | 77,559 |
| 2017-07-11 | $11.16 | $11.24 | $11.03 | $11.20 | $10.21 | 63,925 |
| 2017-07-10 | $11.20 | $11.25 | $11.07 | $11.20 | $10.21 | 68,586 |
| 2017-07-07 | $11.01 | $11.12 | $10.89 | $11.05 | $10.08 | 65,569 |
| 2017-07-06 | $11.19 | $11.21 | $10.97 | $10.99 | $10.02 | 109,570 |
| 2017-07-05 | $11.32 | $11.40 | $11.14 | $11.31 | $10.31 | 92,120 |
| 2017-07-03 | $11.22 | $11.23 | $11.04 | $11.11 | $10.13 | 46,589 |
| 2017-06-30 | $11.10 | $11.31 | $10.99 | $11.19 | $10.20 | 119,405 |
| 2017-06-29 | $11.60 | $11.62 | $11.04 | $11.09 | $10.11 | 135,961 |
| 2017-06-28 | $11.48 | $11.53 | $11.22 | $11.45 | $10.44 | 145,700 |
| 2017-06-27 | $11.68 | $11.85 | $11.41 | $11.46 | $10.45 | 218,677 |
| 2017-06-26 | $11.74 | $11.88 | $11.62 | $11.70 | $10.67 | 264,128 |
| 2017-06-23 | $11.88 | $12.01 | $11.63 | $11.71 | $10.68 | 1,817,361 |
| 2017-06-22 | $11.67 | $12.01 | $11.63 | $11.88 | $10.83 | 324,566 |
| 2017-06-21 | $11.41 | $11.73 | $11.40 | $11.68 | $10.65 | 207,219 |
| 2017-06-20 | $11.48 | $11.55 | $11.36 | $11.40 | $10.39 | 118,829 |
| 2017-06-19 | $11.38 | $11.49 | $11.30 | $11.47 | $10.46 | 156,214 |
| 2017-06-16 | $11.61 | $11.70 | $11.12 | $11.37 | $10.37 | 352,359 |
| 2017-06-15 | $12.15 | $12.15 | $11.67 | $11.70 | $10.67 | 118,208 |
| 2017-06-14 | $12.22 | $12.45 | $12.14 | $12.28 | $11.20 | 160,678 |
| 2017-06-13 | $12.17 | $12.17 | $11.78 | $12.01 | $10.95 | 189,062 |
| 2017-06-12 | $11.89 | $12.16 | $11.78 | $12.14 | $11.07 | 192,967 |
| 2017-06-09 | $12.05 | $12.16 | $11.83 | $11.96 | $10.90 | 113,878 |
| 2017-06-08 | $12.24 | $12.29 | $11.99 | $12.08 | $11.01 | 96,101 |
| 2017-06-07 | $12.20 | $12.29 | $12.16 | $12.20 | $11.12 | 287,589 |
| 2017-06-06 | $12.47 | $12.50 | $12.14 | $12.20 | $11.12 | 124,302 |
| 2017-06-05 | $12.41 | $12.63 | $12.38 | $12.47 | $11.37 | 153,136 |
| 2017-06-02 | $12.80 | $12.91 | $12.51 | $12.55 | $11.44 | 90,086 |
| 2017-06-01 | $12.48 | $12.81 | $12.26 | $12.80 | $11.67 | 125,396 |
| 2017-05-31 | $12.45 | $12.46 | $12.27 | $12.41 | $11.32 | 116,328 |
| 2017-05-30 | $12.69 | $12.71 | $12.41 | $12.46 | $11.36 | 54,532 |
| 2017-05-26 | $12.50 | $12.61 | $12.30 | $12.54 | $11.43 | 108,244 |
| 2017-05-25 | $12.47 | $12.79 | $12.47 | $12.54 | $11.43 | 128,025 |
| 2017-05-24 | $12.47 | $12.55 | $12.32 | $12.40 | $11.31 | 167,137 |
| 2017-05-23 | $12.65 | $12.68 | $12.33 | $12.36 | $11.27 | 87,672 |
| 2017-05-22 | $12.74 | $12.77 | $12.35 | $12.59 | $11.48 | 126,470 |
| 2017-05-19 | $12.80 | $12.86 | $12.61 | $12.77 | $11.64 | 103,463 |
| 2017-05-18 | $13.04 | $13.06 | $12.73 | $12.85 | $11.72 | 140,437 |
| 2017-05-17 | $13.00 | $13.14 | $12.67 | $12.86 | $11.73 | 176,570 |
| 2017-05-16 | $13.47 | $13.47 | $12.93 | $13.09 | $11.94 | 90,803 |
| 2017-05-15 | $12.70 | $13.44 | $12.70 | $13.36 | $12.18 | 175,916 |
| 2017-05-12 | $12.80 | $12.82 | $12.50 | $12.61 | $11.50 | 82,645 |
| 2017-05-11 | $12.90 | $13.02 | $12.75 | $12.83 | $11.70 | 87,604 |
| 2017-05-10 | $13.05 | $13.09 | $12.88 | $13.03 | $11.88 | 71,519 |
| 2017-05-09 | $12.94 | $12.96 | $12.62 | $12.72 | $11.60 | 54,200 |
| 2017-05-08 | $12.57 | $12.74 | $12.50 | $12.71 | $11.59 | 56,635 |
| 2017-05-05 | $12.40 | $12.47 | $12.20 | $12.38 | $11.29 | 83,024 |
| 2017-05-04 | $12.44 | $12.60 | $12.30 | $12.36 | $11.27 | 88,981 |
| 2017-05-03 | $12.52 | $12.52 | $12.01 | $12.18 | $11.11 | 56,072 |
| 2017-05-02 | $12.12 | $12.13 | $12.00 | $12.05 | $10.99 | 113,302 |
| 2017-05-01 | $12.04 | $12.25 | $12.04 | $12.14 | $11.07 | 75,439 |
| 2017-04-28 | $11.48 | $11.97 | $11.48 | $11.86 | $10.81 | 127,037 |
| 2017-04-27 | $12.36 | $12.40 | $11.50 | $11.67 | $10.64 | 2,320 |
| 2017-04-26 | $13.42 | $13.61 | $13.31 | $13.35 | $12.17 | 41,386 |
| 2017-04-25 | $13.21 | $13.55 | $13.18 | $13.45 | $12.26 | 49,363 |
| 2017-04-24 | $13.00 | $13.14 | $12.94 | $13.12 | $11.96 | 35,558 |
| 2017-04-21 | $12.93 | $13.00 | $12.81 | $12.98 | $11.83 | 29,117 |
| 2017-04-20 | $13.06 | $13.16 | $12.92 | $13.00 | $11.85 | 42,572 |
| 2017-04-19 | $12.98 | $13.03 | $12.83 | $12.92 | $11.78 | 27,781 |
| 2017-04-18 | $12.91 | $12.98 | $12.16 | $12.67 | $11.55 | 105,713 |
| 2017-04-17 | $13.05 | $13.30 | $12.95 | $12.98 | $11.83 | 91,297 |
| 2017-04-13 | $13.18 | $13.36 | $13.00 | $13.07 | $11.92 | 60,528 |
| 2017-04-12 | $13.35 | $13.35 | $13.10 | $13.23 | $12.06 | 22,526 |
| 2017-04-11 | $13.45 | $13.69 | $12.95 | $13.39 | $12.21 | 102,983 |
| 2017-04-10 | $13.68 | $13.77 | $13.40 | $13.46 | $12.27 | 35,459 |
| 2017-04-07 | $13.67 | $13.83 | $13.64 | $13.68 | $12.47 | 36,388 |
| 2017-04-06 | $13.90 | $13.94 | $13.63 | $13.73 | $12.52 | 123,798 |
| 2017-04-05 | $13.27 | $13.38 | $13.10 | $13.11 | $11.95 | 61,011 |
| 2017-04-04 | $13.02 | $13.10 | $12.95 | $13.04 | $11.89 | 37,987 |
| 2017-04-03 | $12.89 | $13.10 | $12.87 | $12.99 | $11.84 | 26,434 |
| 2017-03-31 | $12.85 | $13.00 | $12.85 | $12.88 | $11.74 | 54,139 |
| 2017-03-30 | $13.13 | $13.13 | $12.96 | $13.01 | $11.86 | 25,850 |
| 2017-03-29 | $13.14 | $13.26 | $13.10 | $13.14 | $11.98 | 36,457 |
| 2017-03-28 | $13.05 | $13.09 | $12.90 | $13.04 | $11.89 | 15,369 |
| 2017-03-27 | $12.96 | $13.08 | $12.79 | $12.99 | $11.84 | 37,393 |
| 2017-03-24 | $13.17 | $13.38 | $13.03 | $13.07 | $11.92 | 21,728 |
| 2017-03-23 | $13.05 | $13.24 | $13.03 | $13.08 | $11.93 | 28,222 |
| 2017-03-22 | $13.23 | $13.27 | $13.04 | $13.11 | $11.95 | 44,558 |
| 2017-03-21 | $13.69 | $13.71 | $13.30 | $13.33 | $12.15 | 85,654 |
| 2017-03-20 | $13.32 | $13.65 | $13.26 | $13.50 | $12.31 | 33,879 |
| 2017-03-17 | $13.31 | $13.54 | $13.27 | $13.41 | $12.23 | 84,367 |
| 2017-03-16 | $13.24 | $13.39 | $13.22 | $13.38 | $12.20 | 34,101 |
| 2017-03-15 | $13.18 | $13.31 | $12.99 | $13.28 | $12.11 | 44,630 |
| 2017-03-14 | $13.13 | $13.19 | $13.05 | $13.12 | $11.96 | 24,853 |
| 2017-03-13 | $13.28 | $13.31 | $13.10 | $13.23 | $12.06 | 27,250 |
| 2017-03-10 | $13.49 | $13.49 | $13.15 | $13.25 | $12.08 | 68,316 |
| 2017-03-09 | $13.56 | $13.59 | $13.33 | $13.36 | $12.18 | 76,654 |
| 2017-03-08 | $13.77 | $13.87 | $13.46 | $13.52 | $12.33 | 37,299 |
| 2017-03-07 | $13.97 | $13.97 | $13.72 | $13.72 | $12.51 | 61,107 |
| 2017-03-06 | $14.00 | $14.05 | $13.89 | $13.91 | $12.68 | 27,305 |
| 2017-03-03 | $14.21 | $14.22 | $14.00 | $14.16 | $12.91 | 35,143 |
| 2017-03-02 | $14.41 | $14.55 | $14.17 | $14.18 | $12.93 | 41,188 |
| 2017-03-01 | $14.35 | $14.48 | $14.16 | $14.44 | $13.17 | 63,945 |
| 2017-02-28 | $13.93 | $14.67 | $13.86 | $14.48 | $13.20 | 118,317 |
| 2017-02-27 | $14.99 | $15.28 | $14.98 | $15.13 | $13.80 | 41,174 |
| 2017-02-24 | $14.97 | $15.08 | $14.84 | $15.01 | $13.69 | 29,163 |
| 2017-02-23 | $15.24 | $15.24 | $14.83 | $15.08 | $13.75 | 24,223 |
| 2017-02-22 | $15.41 | $15.41 | $15.06 | $15.17 | $13.83 | 34,724 |
| 2017-02-21 | $15.18 | $15.46 | $15.18 | $15.45 | $14.09 | 34,923 |
| 2017-02-17 | $14.90 | $15.04 | $14.72 | $15.02 | $13.69 | 48,360 |
| 2017-02-16 | $15.00 | $15.07 | $14.73 | $14.89 | $13.58 | 78,463 |
| 2017-02-15 | $14.48 | $14.69 | $14.31 | $14.68 | $13.38 | 108,057 |
| 2017-02-14 | $13.61 | $13.93 | $13.61 | $13.88 | $12.66 | 72,250 |
| 2017-02-13 | $13.72 | $13.72 | $13.57 | $13.59 | $12.39 | 39,444 |
| 2017-02-10 | $13.66 | $13.66 | $13.43 | $13.55 | $12.35 | 27,858 |
| 2017-02-09 | $13.70 | $13.84 | $13.53 | $13.57 | $12.37 | 27,731 |
| 2017-02-08 | $13.75 | $13.90 | $13.66 | $13.68 | $12.47 | 43,034 |
| 2017-02-07 | $13.93 | $13.96 | $13.67 | $13.72 | $12.51 | 27,840 |
| 2017-02-06 | $13.92 | $13.93 | $13.73 | $13.84 | $12.62 | 80,746 |
| 2017-02-03 | $13.73 | $13.88 | $13.64 | $13.85 | $12.63 | 28,104 |
| 2017-02-02 | $13.56 | $13.83 | $13.56 | $13.62 | $12.42 | 30,068 |
| 2017-02-01 | $13.60 | $13.64 | $13.40 | $13.47 | $12.28 | 36,274 |
| 2017-01-31 | $13.16 | $13.41 | $13.16 | $13.36 | $12.18 | 38,596 |
| 2017-01-30 | $13.39 | $13.41 | $13.04 | $13.07 | $11.92 | 41,402 |
| 2017-01-27 | $13.38 | $13.47 | $13.22 | $13.41 | $12.23 | 26,382 |
| 2017-01-26 | $13.30 | $13.49 | $13.18 | $13.33 | $12.15 | 25,710 |
| 2017-01-25 | $13.34 | $13.39 | $13.22 | $13.35 | $12.17 | 42,470 |
| 2017-01-24 | $13.07 | $13.34 | $12.94 | $13.21 | $12.04 | 57,591 |
| 2017-01-23 | $13.27 | $13.27 | $12.98 | $13.10 | $11.94 | 70,328 |
| 2017-01-20 | $13.27 | $13.44 | $13.06 | $13.35 | $12.17 | 49,816 |
| 2017-01-19 | $13.46 | $13.53 | $13.23 | $13.27 | $12.10 | 82,534 |
| 2017-01-18 | $13.64 | $13.89 | $13.57 | $13.70 | $12.49 | 30,339 |
| 2017-01-17 | $14.09 | $14.09 | $13.54 | $13.68 | $12.47 | 89,325 |
| 2017-01-13 | $14.12 | $14.26 | $13.78 | $14.22 | $12.97 | 23,203 |
| 2017-01-12 | $13.88 | $14.12 | $13.83 | $14.03 | $12.79 | 43,456 |
| 2017-01-11 | $14.39 | $14.39 | $13.82 | $14.03 | $12.79 | 56,501 |
| 2017-01-10 | $14.52 | $14.58 | $14.42 | $14.45 | $13.18 | 27,468 |
| 2017-01-09 | $14.80 | $14.80 | $14.52 | $14.53 | $13.25 | 40,382 |
| 2017-01-06 | $14.81 | $15.01 | $14.45 | $14.87 | $13.56 | 25,638 |
| 2017-01-05 | $14.91 | $14.91 | $14.40 | $14.73 | $13.43 | 62,658 |
| 2017-01-04 | $14.70 | $15.00 | $14.62 | $14.94 | $13.62 | 60,623 |
| 2017-01-03 | $14.45 | $14.79 | $14.45 | $14.69 | $13.39 | 79,090 |
| 2016-12-30 | $14.34 | $14.35 | $14.13 | $14.34 | $13.07 | 23,598 |
| 2016-12-29 | $14.27 | $14.35 | $14.22 | $14.29 | $13.03 | 22,731 |
| 2016-12-28 | $14.33 | $14.35 | $14.13 | $14.15 | $12.90 | 22,486 |
| 2016-12-27 | $14.31 | $14.35 | $14.29 | $14.32 | $13.06 | 18,912 |
| 2016-12-23 | $14.16 | $14.38 | $14.16 | $14.32 | $13.06 | 39,461 |
| 2016-12-22 | $14.37 | $14.37 | $14.15 | $14.16 | $12.91 | 25,424 |
| 2016-12-21 | $14.52 | $14.61 | $14.38 | $14.38 | $13.11 | 32,194 |
| 2016-12-20 | $14.56 | $14.71 | $14.48 | $14.63 | $13.34 | 32,266 |
| 2016-12-19 | $14.46 | $14.79 | $14.35 | $14.60 | $13.31 | 39,816 |
| 2016-12-16 | $14.45 | $14.78 | $14.45 | $14.51 | $13.23 | 106,651 |
| 2016-12-15 | $14.47 | $14.76 | $14.26 | $14.37 | $13.10 | 75,182 |
| 2016-12-14 | $14.83 | $14.87 | $14.51 | $14.55 | $13.27 | 50,920 |
| 2016-12-13 | $14.73 | $15.22 | $14.71 | $15.01 | $13.69 | 93,516 |
| 2016-12-12 | $15.25 | $15.25 | $14.74 | $14.82 | $13.51 | 83,819 |
| 2016-12-09 | $15.56 | $15.72 | $15.30 | $15.42 | $14.06 | 73,733 |
| 2016-12-08 | $15.04 | $15.98 | $14.87 | $15.64 | $14.26 | 59,443 |
| 2016-12-07 | $15.16 | $15.16 | $14.82 | $14.98 | $13.66 | 52,555 |
| 2016-12-06 | $14.92 | $15.42 | $14.87 | $15.26 | $13.91 | 55,685 |
| 2016-12-05 | $14.67 | $14.98 | $14.67 | $14.87 | $13.56 | 35,289 |
| 2016-12-02 | $14.47 | $14.59 | $14.22 | $14.53 | $13.25 | 26,835 |
| 2016-12-01 | $14.90 | $14.90 | $14.29 | $14.47 | $13.19 | 42,940 |
| 2016-11-30 | $14.85 | $14.94 | $14.69 | $14.81 | $13.50 | 43,471 |
| 2016-11-29 | $14.80 | $14.85 | $14.69 | $14.74 | $13.44 | 26,919 |
| 2016-11-28 | $14.81 | $14.89 | $14.74 | $14.78 | $13.48 | 23,183 |
| 2016-11-25 | $14.94 | $14.95 | $14.82 | $14.92 | $13.60 | 39,848 |
| 2016-11-23 | $14.89 | $14.95 | $14.75 | $14.90 | $13.59 | 59,357 |
| 2016-11-22 | $15.01 | $15.01 | $14.86 | $14.90 | $13.59 | 42,050 |
| 2016-11-21 | $14.78 | $15.05 | $14.78 | $14.93 | $13.61 | 66,846 |
| 2016-11-18 | $14.66 | $14.83 | $14.59 | $14.79 | $13.49 | 76,596 |
| 2016-11-17 | $14.61 | $14.71 | $14.49 | $14.59 | $13.30 | 34,108 |
| 2016-11-16 | $14.33 | $14.60 | $14.32 | $14.52 | $13.24 | 37,019 |
| 2016-11-15 | $14.42 | $14.42 | $14.10 | $14.36 | $13.09 | 25,460 |
| 2016-11-14 | $14.57 | $14.59 | $14.12 | $14.36 | $13.09 | 41,951 |
| 2016-11-11 | $14.44 | $14.89 | $14.43 | $14.63 | $13.34 | 129,506 |
| 2016-11-10 | $13.91 | $14.61 | $13.69 | $14.46 | $13.18 | 49,717 |
| 2016-11-09 | $13.43 | $13.88 | $13.38 | $13.76 | $12.55 | 69,537 |
| 2016-11-08 | $13.69 | $13.74 | $13.21 | $13.62 | $12.42 | 19,669 |
| 2016-11-07 | $13.04 | $13.74 | $13.04 | $13.64 | $12.44 | 52,028 |
| 2016-11-04 | $13.09 | $13.09 | $12.79 | $12.93 | $11.79 | 46,002 |
| 2016-11-03 | $13.30 | $13.30 | $13.01 | $13.05 | $11.90 | 23,700 |
| 2016-11-02 | $13.38 | $13.38 | $13.21 | $13.26 | $12.09 | 27,096 |
| 2016-11-01 | $13.69 | $13.69 | $13.26 | $13.44 | $12.25 | 30,419 |
| 2016-10-31 | $13.51 | $13.76 | $13.50 | $13.61 | $12.41 | 30,266 |
| 2016-10-28 | $13.50 | $13.97 | $13.28 | $13.47 | $12.28 | 15,997 |
| 2016-10-27 | $13.68 | $13.75 | $13.49 | $13.53 | $12.34 | 18,927 |
| 2016-10-26 | $13.55 | $13.71 | $13.53 | $13.58 | $12.38 | 35,450 |
| 2016-10-25 | $13.55 | $13.67 | $13.38 | $13.47 | $12.28 | 17,012 |
| 2016-10-24 | $13.44 | $13.55 | $13.35 | $13.49 | $12.30 | 16,232 |
| 2016-10-21 | $13.26 | $13.55 | $13.26 | $13.37 | $12.19 | 57,707 |
| 2016-10-20 | $13.62 | $13.66 | $13.28 | $13.32 | $12.14 | 18,792 |
| 2016-10-19 | $13.40 | $13.70 | $13.38 | $13.63 | $12.43 | 31,852 |
| 2016-10-18 | $13.40 | $13.43 | $13.27 | $13.37 | $12.19 | 16,709 |
| 2016-10-17 | $13.13 | $13.25 | $13.10 | $13.22 | $12.05 | 19,663 |
| 2016-10-14 | $13.10 | $13.14 | $13.09 | $13.09 | $11.94 | 11,291 |
| 2016-10-13 | $13.19 | $13.26 | $13.01 | $13.07 | $11.92 | 31,781 |
| 2016-10-12 | $13.15 | $13.44 | $13.14 | $13.23 | $12.06 | 14,045 |
| 2016-10-11 | $13.20 | $13.24 | $12.94 | $13.09 | $11.94 | 42,146 |
| 2016-10-10 | $13.07 | $13.57 | $12.99 | $13.30 | $12.13 | 141,000 |
| 2016-10-07 | $12.84 | $12.99 | $12.72 | $12.86 | $11.73 | 54,059 |
| 2016-10-06 | $12.87 | $12.95 | $12.84 | $12.88 | $11.74 | 17,790 |
| 2016-10-05 | $12.76 | $12.94 | $12.76 | $12.88 | $11.74 | 16,921 |
| 2016-10-04 | $12.64 | $12.85 | $12.52 | $12.82 | $11.69 | 31,917 |
| 2016-10-03 | $12.68 | $12.72 | $12.50 | $12.58 | $11.47 | 23,170 |
| 2016-09-30 | $12.84 | $13.04 | $12.67 | $12.77 | $11.64 | 60,147 |
| 2016-09-29 | $12.98 | $12.98 | $12.72 | $12.81 | $11.68 | 35,817 |
| 2016-09-28 | $13.17 | $13.17 | $12.92 | $13.02 | $11.87 | 48,592 |
| 2016-09-27 | $13.28 | $13.28 | $13.12 | $13.17 | $12.01 | 30,501 |
| 2016-09-26 | $13.32 | $13.33 | $13.19 | $13.20 | $12.04 | 24,943 |
| 2016-09-23 | $13.35 | $13.45 | $13.30 | $13.35 | $12.17 | 31,640 |
| 2016-09-22 | $13.43 | $13.47 | $13.25 | $13.37 | $12.19 | 36,555 |
| 2016-09-21 | $13.32 | $13.33 | $13.00 | $13.32 | $12.14 | 37,704 |
| 2016-09-20 | $13.45 | $13.45 | $13.26 | $13.28 | $12.11 | 21,298 |
| 2016-09-19 | $13.53 | $13.55 | $13.37 | $13.41 | $12.23 | 51,781 |
| 2016-09-16 | $13.62 | $13.65 | $13.36 | $13.52 | $12.33 | 97,313 |
| 2016-09-15 | $13.48 | $13.63 | $13.48 | $13.56 | $12.36 | 21,514 |
| 2016-09-14 | $13.41 | $13.71 | $13.29 | $13.55 | $12.35 | 57,706 |
| 2016-09-13 | $13.37 | $13.54 | $13.26 | $13.36 | $12.18 | 63,051 |
| 2016-09-12 | $13.40 | $13.52 | $13.28 | $13.49 | $12.30 | 54,724 |
| 2016-09-09 | $13.60 | $13.62 | $13.26 | $13.29 | $12.12 | 56,773 |
| 2016-09-08 | $13.65 | $13.78 | $13.64 | $13.73 | $12.52 | 22,931 |
| 2016-09-07 | $13.74 | $13.84 | $13.63 | $13.71 | $12.50 | 27,836 |
| 2016-09-06 | $13.78 | $13.78 | $13.64 | $13.69 | $12.48 | 12,166 |
| 2016-09-02 | $13.60 | $13.82 | $13.60 | $13.72 | $12.51 | 18,611 |
| 2016-09-01 | $13.42 | $13.56 | $13.25 | $13.55 | $12.35 | 29,326 |
| 2016-08-31 | $13.65 | $13.67 | $13.41 | $13.45 | $12.26 | 30,601 |
| 2016-08-30 | $13.85 | $13.85 | $13.66 | $13.69 | $12.48 | 18,056 |
| 2016-08-29 | $13.95 | $13.95 | $13.75 | $13.81 | $12.59 | 20,241 |
| 2016-08-26 | $13.99 | $14.05 | $13.87 | $13.96 | $12.73 | 37,048 |
| 2016-08-25 | $13.88 | $14.13 | $13.85 | $14.12 | $12.87 | 25,470 |
| 2016-08-24 | $13.83 | $13.98 | $13.83 | $13.93 | $12.70 | 45,372 |
| 2016-08-23 | $13.71 | $13.98 | $13.71 | $13.87 | $12.65 | 36,710 |
| 2016-08-22 | $13.73 | $13.87 | $13.53 | $13.70 | $12.49 | 36,120 |
| 2016-08-19 | $13.55 | $14.11 | $13.47 | $13.84 | $12.62 | 68,902 |
| 2016-08-18 | $13.20 | $13.59 | $13.20 | $13.57 | $12.37 | 32,259 |
| 2016-08-17 | $13.21 | $13.28 | $13.08 | $13.20 | $12.04 | 20,450 |
| 2016-08-16 | $13.20 | $13.47 | $13.10 | $13.26 | $12.09 | 49,270 |
| 2016-08-15 | $13.10 | $13.13 | $12.95 | $13.02 | $11.87 | 24,255 |
| 2016-08-12 | $13.03 | $13.12 | $12.96 | $13.06 | $11.91 | 13,342 |
| 2016-08-11 | $13.16 | $13.18 | $13.06 | $13.09 | $11.94 | 22,864 |
| 2016-08-10 | $13.11 | $13.24 | $12.98 | $13.06 | $11.91 | 21,121 |
| 2016-08-09 | $12.98 | $13.09 | $12.98 | $13.02 | $11.87 | 18,623 |
| 2016-08-08 | $13.23 | $13.29 | $12.87 | $13.01 | $11.86 | 49,117 |
| 2016-08-05 | $12.83 | $13.20 | $12.65 | $12.99 | $11.84 | 65,826 |
| 2016-08-04 | $12.57 | $12.87 | $12.54 | $12.78 | $11.65 | 83,681 |
| 2016-08-03 | $12.56 | $12.60 | $12.41 | $12.49 | $11.39 | 28,551 |
| 2016-08-02 | $12.69 | $12.69 | $12.42 | $12.43 | $11.33 | 27,696 |
| 2016-08-01 | $12.90 | $12.90 | $12.77 | $12.78 | $11.65 | 24,187 |
| 2016-07-29 | $12.87 | $12.87 | $12.61 | $12.78 | $11.65 | 33,687 |
| 2016-07-28 | $12.86 | $12.90 | $12.81 | $12.84 | $11.71 | 11,691 |
| 2016-07-27 | $12.84 | $12.91 | $12.79 | $12.87 | $11.73 | 17,548 |
| 2016-07-26 | $12.85 | $12.97 | $12.77 | $12.85 | $11.72 | 19,224 |
| 2016-07-25 | $13.03 | $13.09 | $12.97 | $12.99 | $11.84 | 25,879 |
| 2016-07-22 | $12.70 | $12.96 | $12.62 | $12.87 | $11.73 | 14,244 |
| 2016-07-21 | $12.82 | $12.83 | $12.69 | $12.74 | $11.62 | 21,809 |
| 2016-07-20 | $12.75 | $13.10 | $12.72 | $12.90 | $11.76 | 64,871 |
| 2016-07-19 | $12.70 | $12.70 | $12.60 | $12.61 | $11.50 | 14,019 |
| 2016-07-18 | $12.58 | $12.75 | $12.52 | $12.66 | $11.54 | 34,756 |
| 2016-07-15 | $12.50 | $12.66 | $12.41 | $12.62 | $11.51 | 32,795 |
| 2016-07-14 | $12.67 | $12.70 | $12.49 | $12.53 | $11.42 | 45,493 |
| 2016-07-13 | $12.56 | $12.71 | $12.48 | $12.49 | $11.39 | 28,821 |
| 2016-07-12 | $12.45 | $12.65 | $12.33 | $12.60 | $11.49 | 52,322 |
| 2016-07-11 | $12.29 | $12.35 | $12.26 | $12.33 | $11.24 | 24,417 |
| 2016-07-08 | $12.01 | $12.14 | $12.00 | $12.12 | $11.05 | 36,621 |
| 2016-07-07 | $11.86 | $11.91 | $11.83 | $11.88 | $10.83 | 14,241 |
| 2016-07-06 | $11.69 | $11.90 | $11.66 | $11.84 | $10.80 | 32,049 |
| 2016-07-05 | $11.77 | $11.88 | $11.77 | $11.84 | $10.80 | 36,102 |
| 2016-07-01 | $11.71 | $11.80 | $11.59 | $11.74 | $10.70 | 31,030 |
| 2016-06-30 | $11.54 | $11.71 | $11.52 | $11.71 | $10.68 | 61,482 |
| 2016-06-29 | $11.56 | $11.60 | $11.43 | $11.55 | $10.53 | 84,158 |
| 2016-06-28 | $11.54 | $11.59 | $11.37 | $11.41 | $10.40 | 51,597 |
| 2016-06-27 | $11.51 | $11.56 | $11.35 | $11.43 | $10.42 | 132,416 |
| 2016-06-24 | $12.10 | $12.15 | $11.65 | $12.00 | $10.94 | 336,758 |
| 2016-06-23 | $12.67 | $12.67 | $12.53 | $12.60 | $11.49 | 46,858 |
| 2016-06-22 | $12.53 | $12.57 | $12.38 | $12.46 | $11.36 | 31,329 |
| 2016-06-21 | $12.38 | $12.57 | $12.27 | $12.49 | $11.39 | 53,120 |
| 2016-06-20 | $12.37 | $12.45 | $12.22 | $12.31 | $11.22 | 61,670 |
| 2016-06-17 | $12.01 | $12.38 | $11.82 | $12.31 | $11.22 | 141,147 |
| 2016-06-16 | $11.94 | $12.00 | $11.76 | $11.97 | $10.91 | 75,988 |
| 2016-06-15 | $12.07 | $12.09 | $11.89 | $11.94 | $10.89 | 53,138 |
| 2016-06-14 | $11.94 | $12.10 | $11.94 | $12.06 | $11.00 | 27,312 |
| 2016-06-13 | $12.00 | $12.07 | $11.89 | $11.94 | $10.89 | 33,559 |
| 2016-06-10 | $11.91 | $12.08 | $11.89 | $12.01 | $10.95 | 28,285 |
| 2016-06-09 | $12.32 | $12.32 | $11.95 | $12.00 | $10.94 | 59,899 |
| 2016-06-08 | $12.31 | $12.46 | $12.25 | $12.42 | $11.32 | 47,995 |
| 2016-06-07 | $12.24 | $12.45 | $12.23 | $12.33 | $11.24 | 51,688 |
| 2016-06-06 | $12.05 | $12.15 | $12.04 | $12.13 | $11.06 | 43,829 |
| 2016-06-03 | $11.91 | $12.04 | $11.90 | $12.04 | $10.98 | 33,797 |
| 2016-06-02 | $12.16 | $12.16 | $11.91 | $11.99 | $10.93 | 25,309 |
| 2016-06-01 | $12.10 | $12.13 | $12.01 | $12.07 | $11.01 | 12,307 |
| 2016-05-31 | $11.99 | $12.19 | $11.99 | $12.15 | $11.08 | 18,538 |
| 2016-05-27 | $11.89 | $11.91 | $11.68 | $11.86 | $10.81 | 56,859 |
| 2016-05-26 | $11.88 | $11.98 | $11.81 | $11.92 | $10.87 | 58,338 |
| 2016-05-25 | $12.02 | $12.06 | $11.80 | $11.87 | $10.82 | 43,032 |
| 2016-05-24 | $11.52 | $11.87 | $11.51 | $11.80 | $10.76 | 71,091 |
| 2016-05-23 | $11.36 | $11.43 | $11.24 | $11.31 | $10.31 | 56,590 |
| 2016-05-20 | $11.10 | $11.10 | $10.87 | $10.99 | $10.02 | 87,147 |
| 2016-05-19 | $11.09 | $11.10 | $10.86 | $11.03 | $10.06 | 33,927 |
| 2016-05-18 | $11.12 | $11.12 | $10.99 | $11.06 | $10.08 | 88,390 |
| 2016-05-17 | $11.54 | $11.54 | $11.03 | $11.10 | $10.12 | 118,045 |
| 2016-05-16 | $11.71 | $11.93 | $11.70 | $11.71 | $10.49 | 58,169 |
| 2016-05-13 | $11.86 | $11.90 | $11.75 | $11.85 | $10.61 | 35,949 |
| 2016-05-12 | $12.11 | $12.11 | $11.85 | $11.90 | $10.66 | 33,571 |
| 2016-05-11 | $12.41 | $12.41 | $11.84 | $11.90 | $10.66 | 64,465 |
| 2016-05-10 | $12.00 | $12.76 | $11.99 | $12.65 | $11.33 | 61,803 |
| 2016-05-09 | $11.89 | $11.93 | $11.78 | $11.78 | $10.55 | 37,227 |
| 2016-05-06 | $11.70 | $11.92 | $11.61 | $11.78 | $10.55 | 52,642 |
| 2016-05-05 | $12.01 | $12.01 | $11.73 | $11.74 | $10.51 | 22,998 |
| 2016-05-04 | $11.90 | $12.08 | $11.83 | $12.00 | $10.75 | 38,885 |
| 2016-05-03 | $12.00 | $12.07 | $11.90 | $11.90 | $10.66 | 36,653 |
| 2016-05-02 | $11.93 | $12.11 | $11.92 | $12.04 | $10.78 | 25,630 |
| 2016-04-29 | $12.06 | $12.06 | $11.60 | $11.78 | $10.55 | 27,420 |
| 2016-04-28 | $12.18 | $12.32 | $12.03 | $12.05 | $10.79 | 16,827 |
| 2016-04-27 | $12.19 | $12.34 | $12.13 | $12.27 | $10.99 | 38,627 |
| 2016-04-26 | $12.17 | $12.29 | $12.05 | $12.23 | $10.95 | 28,661 |
| 2016-04-25 | $12.29 | $12.37 | $12.08 | $12.12 | $10.86 | 26,714 |
| 2016-04-22 | $12.20 | $12.35 | $12.17 | $12.29 | $11.01 | 32,337 |
| 2016-04-21 | $12.45 | $12.45 | $12.23 | $12.25 | $10.97 | 32,290 |
| 2016-04-20 | $12.42 | $12.56 | $12.42 | $12.51 | $11.20 | 15,821 |
| 2016-04-19 | $12.56 | $12.56 | $12.40 | $12.46 | $11.16 | 14,961 |
| 2016-04-18 | $12.53 | $12.57 | $12.34 | $12.54 | $11.23 | 69,805 |
| 2016-04-15 | $12.34 | $12.66 | $12.29 | $12.61 | $11.29 | 31,133 |
| 2016-04-14 | $12.41 | $12.50 | $12.34 | $12.39 | $11.10 | 23,915 |
| 2016-04-13 | $12.19 | $12.47 | $12.16 | $12.40 | $11.11 | 41,519 |
| 2016-04-12 | $12.18 | $12.29 | $12.09 | $12.13 | $10.86 | 31,901 |
| 2016-04-11 | $12.21 | $12.27 | $12.04 | $12.06 | $10.80 | 39,915 |
| 2016-04-08 | $12.39 | $12.60 | $12.20 | $12.21 | $10.94 | 29,854 |
| 2016-04-07 | $12.28 | $12.43 | $12.25 | $12.33 | $11.04 | 38,969 |
| 2016-04-06 | $12.30 | $12.35 | $12.23 | $12.29 | $11.01 | 40,829 |
| 2016-04-05 | $12.46 | $12.47 | $12.27 | $12.32 | $11.03 | 55,687 |
| 2016-04-04 | $12.24 | $12.75 | $12.24 | $12.59 | $11.28 | 117,002 |
| 2016-04-01 | $11.90 | $12.04 | $11.90 | $11.96 | $10.71 | 33,760 |
| 2016-03-31 | $11.91 | $12.06 | $11.90 | $11.98 | $10.73 | 82,612 |
| 2016-03-30 | $11.64 | $11.67 | $11.48 | $11.62 | $10.41 | 28,503 |
| 2016-03-29 | $11.41 | $11.74 | $11.41 | $11.61 | $10.40 | 45,027 |
| 2016-03-28 | $11.42 | $11.47 | $11.35 | $11.40 | $10.21 | 16,186 |
| 2016-03-24 | $11.35 | $11.42 | $11.27 | $11.41 | $10.22 | 15,566 |
| 2016-03-23 | $11.52 | $11.52 | $11.34 | $11.38 | $10.19 | 53,622 |
| 2016-03-22 | $11.36 | $11.48 | $11.36 | $11.43 | $10.24 | 23,818 |
| 2016-03-21 | $11.49 | $11.55 | $11.35 | $11.39 | $10.20 | 17,476 |
| 2016-03-18 | $11.67 | $11.77 | $11.13 | $11.52 | $10.32 | 102,807 |
| 2016-03-17 | $11.47 | $11.66 | $11.36 | $11.59 | $10.38 | 35,669 |
| 2016-03-16 | $11.37 | $11.50 | $11.30 | $11.40 | $10.21 | 19,605 |
| 2016-03-15 | $11.47 | $11.55 | $11.27 | $11.35 | $10.17 | 78,092 |
| 2016-03-14 | $11.30 | $11.50 | $11.21 | $11.48 | $10.28 | 59,252 |
| 2016-03-11 | $11.24 | $11.34 | $11.06 | $11.31 | $10.13 | 36,174 |
| 2016-03-10 | $11.20 | $11.25 | $10.88 | $11.17 | $10.00 | 58,028 |
| 2016-03-09 | $11.23 | $11.25 | $11.10 | $11.25 | $10.08 | 47,437 |
| 2016-03-08 | $11.32 | $11.38 | $11.17 | $11.18 | $10.01 | 24,022 |
| 2016-03-07 | $11.44 | $11.50 | $11.32 | $11.46 | $10.26 | 54,698 |
| 2016-03-04 | $11.88 | $11.88 | $11.64 | $11.73 | $10.51 | 29,751 |
| 2016-03-03 | $11.87 | $11.88 | $11.72 | $11.82 | $10.59 | 40,973 |
| 2016-03-02 | $11.88 | $12.11 | $11.88 | $11.99 | $10.74 | 74,646 |
| 2016-03-01 | $11.97 | $12.14 | $11.88 | $12.12 | $10.86 | 79,994 |
| 2016-02-29 | $11.70 | $12.00 | $11.66 | $11.79 | $10.56 | 91,097 |
| 2016-02-26 | $11.53 | $11.77 | $11.44 | $11.70 | $10.48 | 98,207 |
| 2016-02-25 | $11.25 | $11.51 | $11.16 | $11.50 | $10.30 | 53,182 |
| 2016-02-24 | $11.00 | $11.27 | $10.99 | $11.25 | $10.08 | 68,049 |
| 2016-02-23 | $11.29 | $11.39 | $11.16 | $11.24 | $10.07 | 60,131 |
| 2016-02-22 | $11.40 | $11.53 | $11.33 | $11.41 | $10.22 | 112,708 |
| 2016-02-19 | $11.07 | $11.50 | $11.07 | $11.42 | $10.23 | 75,783 |
| 2016-02-18 | $10.98 | $11.13 | $10.82 | $11.11 | $9.95 | 68,376 |
| 2016-02-17 | $10.53 | $11.09 | $10.53 | $11.02 | $9.87 | 110,080 |
| 2016-02-16 | $10.10 | $10.12 | $9.90 | $10.08 | $9.03 | 52,585 |
| 2016-02-12 | $9.75 | $9.84 | $9.57 | $9.78 | $8.76 | 54,096 |
| 2016-02-11 | $9.52 | $9.70 | $9.44 | $9.65 | $8.64 | 140,098 |
| 2016-02-10 | $9.70 | $9.83 | $9.53 | $9.76 | $8.74 | 80,030 |
| 2016-02-09 | $9.40 | $9.70 | $9.36 | $9.61 | $8.61 | 232,804 |
| 2016-02-08 | $9.44 | $9.54 | $9.38 | $9.53 | $8.54 | 101,654 |
| 2016-02-05 | $9.66 | $9.70 | $9.53 | $9.58 | $8.58 | 114,501 |
| 2016-02-04 | $9.64 | $9.78 | $9.60 | $9.70 | $8.69 | 41,238 |
| 2016-02-03 | $9.76 | $9.76 | $9.53 | $9.64 | $8.63 | 20,814 |
| 2016-02-02 | $9.79 | $9.79 | $9.67 | $9.70 | $8.69 | 51,359 |
| 2016-02-01 | $9.96 | $9.96 | $9.70 | $9.78 | $8.76 | 59,626 |
| 2016-01-29 | $9.73 | $10.06 | $9.73 | $10.06 | $9.01 | 45,968 |
| 2016-01-28 | $9.85 | $9.85 | $9.53 | $9.72 | $8.71 | 130,565 |
| 2016-01-27 | $9.57 | $9.62 | $9.44 | $9.51 | $8.52 | 48,634 |
| 2016-01-26 | $9.53 | $9.65 | $9.45 | $9.47 | $8.48 | 27,683 |
| 2016-01-25 | $9.64 | $9.72 | $9.47 | $9.50 | $8.51 | 32,262 |
| 2016-01-22 | $9.65 | $9.79 | $9.55 | $9.66 | $8.65 | 40,681 |
| 2016-01-21 | $9.63 | $9.65 | $9.47 | $9.54 | $8.54 | 89,177 |
| 2016-01-20 | $9.52 | $9.72 | $8.93 | $9.66 | $8.65 | 108,487 |
| 2016-01-19 | $9.79 | $9.83 | $9.63 | $9.73 | $8.71 | 68,366 |
| 2016-01-15 | $9.52 | $9.74 | $9.52 | $9.69 | $8.68 | 78,151 |
| 2016-01-14 | $9.86 | $9.98 | $9.77 | $9.83 | $8.80 | 43,996 |
| 2016-01-13 | $10.33 | $10.33 | $9.78 | $9.80 | $8.78 | 68,608 |
| 2016-01-12 | $10.52 | $10.54 | $10.10 | $10.29 | $9.22 | 58,008 |
| 2016-01-11 | $10.48 | $10.52 | $10.30 | $10.33 | $9.25 | 105,442 |
| 2016-01-08 | $10.36 | $10.51 | $10.29 | $10.41 | $9.32 | 90,997 |
| 2016-01-07 | $10.38 | $10.46 | $10.32 | $10.35 | $9.27 | 87,430 |
| 2016-01-06 | $10.29 | $10.64 | $10.29 | $10.61 | $9.50 | 89,519 |
| 2016-01-05 | $10.43 | $10.45 | $10.13 | $10.26 | $9.19 | 69,086 |
| 2016-01-04 | $10.25 | $10.36 | $10.02 | $10.27 | $9.20 | 124,187 |
| 2015-12-31 | $10.22 | $10.51 | $10.17 | $10.20 | $9.14 | 53,789 |
| 2015-12-30 | $10.14 | $10.40 | $9.97 | $10.11 | $9.05 | 75,747 |
| 2015-12-29 | $10.02 | $10.15 | $9.93 | $10.14 | $9.08 | 25,077 |
| 2015-12-28 | $10.01 | $10.01 | $9.84 | $9.93 | $8.89 | 42,190 |
| 2015-12-24 | $9.83 | $9.84 | $9.74 | $9.80 | $8.78 | 19,009 |
| 2015-12-23 | $9.81 | $9.85 | $9.74 | $9.81 | $8.79 | 31,165 |
| 2015-12-22 | $9.83 | $9.83 | $9.56 | $9.71 | $8.70 | 73,300 |
| 2015-12-21 | $9.88 | $9.88 | $9.73 | $9.83 | $8.80 | 50,892 |
| 2015-12-18 | $9.88 | $9.93 | $9.67 | $9.78 | $8.76 | 148,532 |
| 2015-12-17 | $10.11 | $10.20 | $9.90 | $9.94 | $8.90 | 26,851 |
| 2015-12-16 | $9.91 | $10.08 | $9.76 | $10.05 | $9.00 | 36,974 |
| 2015-12-15 | $9.93 | $10.04 | $9.77 | $10.02 | $8.97 | 21,726 |
| 2015-12-14 | $9.86 | $9.87 | $9.53 | $9.75 | $8.73 | 107,222 |
| 2015-12-11 | $9.88 | $10.02 | $9.75 | $9.77 | $8.75 | 50,650 |
| 2015-12-10 | $10.16 | $10.20 | $9.97 | $10.03 | $8.98 | 122,520 |
| 2015-12-09 | $10.08 | $10.08 | $9.86 | $10.01 | $8.97 | 71,080 |
| 2015-12-08 | $10.19 | $10.27 | $10.05 | $10.08 | $9.03 | 95,545 |
| 2015-12-07 | $10.27 | $10.28 | $10.02 | $10.09 | $9.04 | 110,384 |
| 2015-12-04 | $9.99 | $10.43 | $9.99 | $10.33 | $9.25 | 68,373 |
| 2015-12-03 | $10.38 | $10.54 | $9.96 | $9.99 | $8.95 | 102,298 |
| 2015-12-02 | $10.78 | $10.78 | $10.27 | $10.28 | $9.21 | 79,831 |
| 2015-12-01 | $10.80 | $10.89 | $10.66 | $10.83 | $9.70 | 43,625 |
| 2015-11-30 | $11.20 | $11.34 | $10.83 | $10.88 | $9.74 | 74,452 |
| 2015-11-27 | $11.11 | $11.25 | $11.00 | $11.16 | $10.00 | 8,103 |
| 2015-11-25 | $11.15 | $11.34 | $10.87 | $11.09 | $9.93 | 74,650 |
| 2015-11-24 | $10.91 | $11.08 | $10.70 | $10.97 | $9.83 | 47,664 |
| 2015-11-23 | $10.76 | $10.87 | $10.62 | $10.79 | $9.66 | 73,306 |
| 2015-11-20 | $10.73 | $10.96 | $9.58 | $10.68 | $9.57 | 55,193 |
| 2015-11-19 | $10.74 | $10.74 | $10.54 | $10.65 | $9.54 | 99,882 |
| 2015-11-18 | $10.85 | $10.86 | $10.68 | $10.82 | $9.69 | 122,840 |
| 2015-11-17 | $10.76 | $10.93 | $10.62 | $10.70 | $9.58 | 42,444 |
| 2015-11-16 | $10.69 | $10.70 | $10.39 | $10.63 | $9.52 | 86,677 |
| 2015-11-13 | $10.82 | $10.98 | $10.31 | $10.44 | $9.35 | 57,856 |
| 2015-11-12 | $10.89 | $11.09 | $10.88 | $10.92 | $9.78 | 97,406 |
| 2015-11-11 | $11.21 | $11.21 | $10.86 | $10.93 | $9.79 | 67,254 |
| 2015-11-10 | $10.79 | $11.09 | $10.70 | $11.04 | $9.89 | 174,202 |
| 2015-11-09 | $10.62 | $10.96 | $10.61 | $10.87 | $9.74 | 77,679 |
| 2015-11-06 | $11.35 | $11.43 | $10.50 | $10.72 | $9.60 | 155,456 |
| 2015-11-05 | $11.41 | $11.80 | $11.28 | $11.40 | $10.21 | 136,809 |
| 2015-11-04 | $11.94 | $11.97 | $11.33 | $11.41 | $10.22 | 158,362 |
| 2015-11-03 | $11.63 | $11.90 | $11.56 | $11.86 | $10.62 | 46,077 |
| 2015-11-02 | $11.73 | $12.00 | $11.71 | $11.77 | $10.54 | 118,168 |
| 2015-10-30 | $11.85 | $11.92 | $11.60 | $11.81 | $10.58 | 43,851 |
| 2015-10-29 | $11.84 | $11.90 | $11.66 | $11.77 | $10.54 | 46,243 |
| 2015-10-28 | $11.72 | $11.98 | $11.70 | $11.81 | $10.58 | 90,214 |
| 2015-10-27 | $11.64 | $11.89 | $11.50 | $11.74 | $10.51 | 111,625 |
| 2015-10-26 | $11.79 | $11.80 | $11.59 | $11.66 | $10.44 | 59,218 |
| 2015-10-23 | $11.77 | $11.92 | $11.68 | $11.85 | $10.61 | 39,021 |
| 2015-10-22 | $11.45 | $11.79 | $11.45 | $11.67 | $10.45 | 52,888 |
| 2015-10-21 | $11.62 | $11.78 | $11.49 | $11.61 | $10.40 | 54,604 |
| 2015-10-20 | $11.33 | $11.67 | $11.33 | $11.60 | $10.39 | 64,413 |
| 2015-10-19 | $11.19 | $11.44 | $11.17 | $11.35 | $10.17 | 74,733 |
| 2015-10-16 | $11.44 | $11.53 | $11.22 | $11.45 | $10.25 | 65,522 |
| 2015-10-15 | $11.10 | $11.56 | $11.01 | $11.39 | $10.20 | 99,687 |
| 2015-10-14 | $11.23 | $11.39 | $11.12 | $11.28 | $10.10 | 46,161 |
| 2015-10-13 | $11.52 | $11.52 | $11.05 | $11.20 | $10.03 | 68,248 |
| 2015-10-12 | $11.64 | $11.84 | $11.53 | $11.81 | $10.58 | 59,191 |
| 2015-10-09 | $11.67 | $11.79 | $11.62 | $11.75 | $10.52 | 25,202 |
| 2015-10-08 | $11.70 | $11.70 | $11.54 | $11.60 | $10.39 | 80,180 |
| 2015-10-07 | $11.72 | $11.80 | $11.33 | $11.65 | $10.43 | 42,075 |
| 2015-10-06 | $11.41 | $11.65 | $11.40 | $11.55 | $10.34 | 63,363 |
| 2015-10-05 | $11.13 | $11.45 | $11.13 | $11.45 | $10.25 | 104,063 |
| 2015-10-02 | $11.08 | $11.18 | $10.90 | $11.08 | $9.92 | 114,514 |
| 2015-10-01 | $11.42 | $11.43 | $10.79 | $11.15 | $9.99 | 189,654 |
| 2015-09-30 | $11.42 | $11.60 | $11.27 | $11.52 | $10.32 | 103,403 |
| 2015-09-29 | $11.17 | $11.38 | $10.81 | $11.36 | $10.17 | 110,161 |
| 2015-09-28 | $11.45 | $11.76 | $11.05 | $11.12 | $9.96 | 138,180 |
| 2015-09-25 | $11.64 | $11.78 | $11.31 | $11.39 | $10.20 | 88,668 |
| 2015-09-24 | $11.64 | $11.72 | $11.47 | $11.50 | $10.30 | 92,261 |
| 2015-09-23 | $11.81 | $12.00 | $11.71 | $11.73 | $10.51 | 50,957 |
| 2015-09-22 | $11.55 | $11.74 | $11.04 | $11.74 | $10.51 | 42,213 |
| 2015-09-21 | $11.71 | $11.75 | $11.40 | $11.63 | $10.42 | 111,204 |
| 2015-09-18 | $11.62 | $12.03 | $11.62 | $11.74 | $10.51 | 83,160 |
| 2015-09-17 | $11.64 | $12.00 | $11.41 | $11.83 | $10.60 | 221,788 |
| 2015-09-16 | $11.84 | $11.99 | $11.69 | $11.81 | $10.58 | 43,601 |
| 2015-09-15 | $11.86 | $12.24 | $11.86 | $12.01 | $10.76 | 99,187 |
| 2015-09-14 | $12.02 | $12.02 | $11.85 | $11.90 | $10.66 | 32,977 |
| 2015-09-11 | $11.79 | $12.03 | $11.79 | $11.94 | $10.69 | 65,772 |
| 2015-09-10 | $11.80 | $12.32 | $11.75 | $11.89 | $10.65 | 89,040 |
| 2015-09-09 | $12.08 | $12.13 | $11.70 | $11.71 | $10.49 | 87,948 |
| 2015-09-08 | $11.72 | $12.52 | $11.68 | $11.96 | $10.71 | 195,616 |
| 2015-09-04 | $11.17 | $11.48 | $10.93 | $11.36 | $10.17 | 76,916 |
| 2015-09-03 | $11.63 | $11.68 | $11.33 | $11.34 | $10.16 | 65,438 |
Sapiens International Corp NV (SPNS) News Headlines
Recent Sapiens International Corp NV (SPNS) News
Similar Companies to Sapiens International Corp NV (SPNS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |