Zuora Inc - Class A (ZUO) Exchange: NYSE
Data as of June 27, 2025
$10.02 ($0.00) 0.00%
Zuora Inc - Class A - Daily Information
Click for more stock information on Zuora Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.02 |
| Low | $10.02 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.02 |
| Adjusted Low | $10.02 |
About Zuora Inc - Class A (ZUO)
Zuora Inc - Class A is a subscription software as a service (SaaS) company headquartered in San Mateo, California. The company provides a platform that helps businesses manage their subscription services and was founded in 2007. Since its IPO in 2018, Zuora has grown substantially, and in the fourth quarter of 2020, its total revenue grew nearly 40% year-over-year. Zuora has a growing partnership with Microsoft, the integration of its platform with the Microsoft Dynamics 365 platform, and a collaboration with the giant to provide subscription and recurring billing services. Zuora was added in 2018 to the Fortune 'Change the World' list which recognizes organizations for their exceptional efforts to create safe, healthy and lasting solutions to the most pressing global problems. In 2021, Forbes included the company in the list of Americaâs Most Promising Companies.
Invest in Zuora Inc - Class A (ZUO)
Historical Stock Data for Zuora Inc - Class A (ZUO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-02-13 | $10.00 | $10.10 | $10.00 | $10.02 | $10.02 | 26,639,062 |
| 2025-02-12 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 4,678,031 |
| 2025-02-11 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 659,189 |
| 2025-02-10 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 808,315 |
| 2025-02-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,272,809 |
| 2025-02-06 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 1,108,671 |
| 2025-02-05 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 610,750 |
| 2025-02-04 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 699,200 |
| 2025-02-03 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 1,886,724 |
| 2025-01-31 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 1,619,445 |
| 2025-01-30 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 1,743,542 |
| 2025-01-29 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 1,265,854 |
| 2025-01-28 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 2,327,233 |
| 2025-01-27 | $9.98 | $10.02 | $9.97 | $10.01 | $10.01 | 5,012,511 |
| 2025-01-24 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 2,039,479 |
| 2025-01-23 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 1,119,325 |
| 2025-01-22 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 756,177 |
| 2025-01-21 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,160,859 |
| 2025-01-17 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 1,023,411 |
| 2025-01-16 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 992,726 |
| 2025-01-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,578,680 |
| 2025-01-14 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,737,382 |
| 2025-01-13 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,917,752 |
| 2025-01-10 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 3,282,202 |
| 2025-01-08 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 2,385,334 |
| 2025-01-07 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 2,560,385 |
| 2025-01-06 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 3,079,874 |
| 2025-01-03 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 1,082,305 |
| 2025-01-02 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 4,173,434 |
| 2024-12-31 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 1,352,229 |
| 2024-12-30 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 1,290,623 |
| 2024-12-27 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 782,270 |
| 2024-12-26 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 625,690 |
| 2024-12-24 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 734,461 |
| 2024-12-23 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 2,515,609 |
| 2024-12-20 | $9.92 | $9.94 | $9.89 | $9.91 | $9.91 | 8,196,037 |
| 2024-12-19 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 3,342,277 |
| 2024-12-18 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 2,345,186 |
| 2024-12-17 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 2,149,307 |
| 2024-12-16 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 1,493,330 |
| 2024-12-13 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 997,124 |
| 2024-12-12 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 2,082,812 |
| 2024-12-11 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 1,297,784 |
| 2024-12-10 | $9.94 | $9.99 | $9.91 | $9.97 | $9.97 | 2,734,634 |
| 2024-12-09 | $9.97 | $9.99 | $9.94 | $9.95 | $9.95 | 1,607,090 |
| 2024-12-06 | $9.98 | $9.99 | $9.95 | $9.98 | $9.98 | 1,184,373 |
| 2024-12-05 | $9.97 | $9.99 | $9.94 | $9.97 | $9.97 | 1,765,643 |
| 2024-12-04 | $9.94 | $10.00 | $9.93 | $9.98 | $9.98 | 2,942,088 |
| 2024-12-03 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 645,646 |
| 2024-12-02 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,620,121 |
| 2024-11-29 | $9.94 | $9.95 | $9.91 | $9.93 | $9.93 | 1,190,096 |
| 2024-11-27 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,114,138 |
| 2024-11-26 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 4,230,078 |
| 2024-11-25 | $9.94 | $9.94 | $9.89 | $9.90 | $9.90 | 2,527,932 |
| 2024-11-22 | $9.88 | $9.96 | $9.87 | $9.94 | $9.94 | 4,098,508 |
| 2024-11-21 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 6,365,228 |
| 2024-11-20 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 3,968,033 |
| 2024-11-19 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,772,387 |
| 2024-11-18 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 2,319,671 |
| 2024-11-15 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 2,430,718 |
| 2024-11-14 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 2,441,070 |
| 2024-11-13 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 2,167,840 |
| 2024-11-12 | $9.89 | $9.91 | $9.85 | $9.89 | $9.89 | 6,050,742 |
| 2024-11-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,565,204 |
| 2024-11-08 | $9.90 | $9.92 | $9.86 | $9.87 | $9.87 | 3,536,291 |
| 2024-11-07 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 2,968,436 |
| 2024-11-06 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 2,670,701 |
| 2024-11-05 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 2,953,463 |
| 2024-11-04 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 2,744,795 |
| 2024-11-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 2,152,448 |
| 2024-10-31 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 3,380,879 |
| 2024-10-30 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 3,597,828 |
| 2024-10-29 | $9.89 | $9.93 | $9.87 | $9.92 | $9.92 | 3,821,712 |
| 2024-10-28 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 1,869,997 |
| 2024-10-25 | $9.89 | $9.90 | $9.86 | $9.86 | $9.86 | 1,297,167 |
| 2024-10-24 | $9.87 | $9.91 | $9.86 | $9.87 | $9.87 | 3,640,644 |
| 2024-10-23 | $9.87 | $9.90 | $9.85 | $9.88 | $9.88 | 5,897,159 |
| 2024-10-22 | $9.91 | $9.94 | $9.84 | $9.88 | $9.88 | 3,735,316 |
| 2024-10-21 | $9.91 | $9.94 | $9.88 | $9.91 | $9.91 | 7,651,932 |
| 2024-10-18 | $9.96 | $9.98 | $9.80 | $9.91 | $9.91 | 12,308,959 |
| 2024-10-17 | $10.00 | $10.06 | $9.95 | $9.96 | $9.96 | 41,123,894 |
| 2024-10-16 | $9.16 | $9.42 | $9.11 | $9.42 | $9.42 | 1,018,164 |
| 2024-10-15 | $8.99 | $9.22 | $8.95 | $9.15 | $9.15 | 3,450,653 |
| 2024-10-14 | $8.96 | $8.98 | $8.60 | $8.97 | $8.97 | 1,003,642 |
| 2024-10-11 | $8.93 | $9.06 | $8.92 | $8.95 | $8.95 | 860,978 |
| 2024-10-10 | $8.72 | $8.97 | $8.69 | $8.95 | $8.95 | 932,261 |
| 2024-10-09 | $8.65 | $8.88 | $8.60 | $8.80 | $8.80 | 1,320,978 |
| 2024-10-08 | $8.55 | $8.78 | $8.54 | $8.63 | $8.63 | 899,900 |
| 2024-10-07 | $8.57 | $8.60 | $8.46 | $8.54 | $8.54 | 818,156 |
| 2024-10-04 | $8.45 | $8.71 | $8.38 | $8.61 | $8.61 | 973,594 |
| 2024-10-03 | $8.30 | $8.46 | $8.24 | $8.45 | $8.45 | 1,904,202 |
| 2024-10-02 | $8.30 | $8.40 | $8.26 | $8.37 | $8.37 | 856,817 |
| 2024-10-01 | $8.52 | $8.66 | $8.24 | $8.38 | $8.38 | 1,275,172 |
| 2024-09-30 | $8.63 | $8.77 | $8.58 | $8.62 | $8.62 | 959,094 |
| 2024-09-27 | $8.76 | $8.76 | $8.56 | $8.70 | $8.70 | 1,305,055 |
| 2024-09-26 | $8.69 | $8.76 | $8.53 | $8.69 | $8.69 | 936,218 |
| 2024-09-25 | $8.62 | $8.65 | $8.52 | $8.61 | $8.61 | 1,128,641 |
| 2024-09-24 | $8.65 | $8.75 | $8.61 | $8.65 | $8.65 | 756,780 |
| 2024-09-23 | $8.70 | $8.76 | $8.62 | $8.64 | $8.64 | 1,062,648 |
| 2024-09-20 | $8.82 | $8.84 | $8.66 | $8.68 | $8.68 | 3,318,856 |
| 2024-09-19 | $8.96 | $9.00 | $8.73 | $8.80 | $8.80 | 1,141,377 |
| 2024-09-18 | $8.91 | $8.98 | $8.72 | $8.74 | $8.74 | 1,112,714 |
| 2024-09-17 | $8.94 | $9.17 | $8.78 | $8.83 | $8.83 | 2,313,832 |
| 2024-09-16 | $8.95 | $9.06 | $8.69 | $8.80 | $8.80 | 1,319,708 |
| 2024-09-13 | $8.70 | $8.89 | $8.70 | $8.86 | $8.86 | 856,533 |
| 2024-09-12 | $8.59 | $8.69 | $8.49 | $8.63 | $8.63 | 782,435 |
| 2024-09-11 | $8.47 | $8.63 | $8.40 | $8.56 | $8.56 | 873,331 |
| 2024-09-10 | $8.56 | $8.63 | $8.37 | $8.54 | $8.54 | 1,084,005 |
| 2024-09-09 | $8.62 | $8.70 | $8.48 | $8.56 | $8.56 | 1,173,362 |
| 2024-09-06 | $8.84 | $8.90 | $8.43 | $8.57 | $8.57 | 1,513,778 |
| 2024-09-05 | $8.56 | $8.92 | $8.50 | $8.82 | $8.82 | 2,178,971 |
| 2024-09-04 | $8.49 | $8.68 | $8.46 | $8.58 | $8.58 | 1,028,444 |
| 2024-09-03 | $8.65 | $8.71 | $8.49 | $8.56 | $8.56 | 1,344,800 |
| 2024-08-30 | $8.91 | $8.93 | $8.68 | $8.79 | $8.79 | 915,708 |
| 2024-08-29 | $8.64 | $8.96 | $8.61 | $8.91 | $8.91 | 996,423 |
| 2024-08-28 | $8.76 | $8.79 | $8.55 | $8.57 | $8.57 | 892,823 |
| 2024-08-27 | $9.00 | $9.13 | $8.79 | $8.82 | $8.82 | 945,752 |
| 2024-08-26 | $9.12 | $9.21 | $8.98 | $9.12 | $9.12 | 1,571,004 |
| 2024-08-23 | $8.67 | $9.03 | $8.53 | $9.00 | $9.00 | 2,487,693 |
| 2024-08-22 | $9.53 | $9.56 | $8.31 | $8.49 | $8.49 | 5,138,368 |
| 2024-08-21 | $8.85 | $8.85 | $8.20 | $8.50 | $8.50 | 3,109,596 |
| 2024-08-20 | $8.94 | $8.96 | $8.71 | $8.78 | $8.78 | 1,117,262 |
| 2024-08-19 | $8.79 | $8.98 | $8.69 | $8.96 | $8.96 | 1,553,286 |
| 2024-08-16 | $8.65 | $8.85 | $8.56 | $8.83 | $8.83 | 2,136,465 |
| 2024-08-15 | $8.75 | $8.79 | $8.63 | $8.68 | $8.68 | 1,953,517 |
| 2024-08-14 | $8.70 | $8.70 | $8.43 | $8.60 | $8.60 | 1,892,729 |
| 2024-08-13 | $8.51 | $8.66 | $8.46 | $8.64 | $8.64 | 1,206,084 |
| 2024-08-12 | $8.39 | $8.46 | $8.26 | $8.45 | $8.45 | 1,020,510 |
| 2024-08-09 | $8.48 | $8.51 | $8.35 | $8.37 | $8.37 | 552,036 |
| 2024-08-08 | $8.51 | $8.52 | $8.33 | $8.47 | $8.47 | 833,569 |
| 2024-08-07 | $8.48 | $8.71 | $8.33 | $8.37 | $8.37 | 829,966 |
| 2024-08-06 | $8.43 | $8.54 | $8.27 | $8.34 | $8.34 | 891,073 |
| 2024-08-05 | $8.26 | $8.41 | $8.21 | $8.38 | $8.38 | 942,381 |
| 2024-08-02 | $8.50 | $8.77 | $8.35 | $8.70 | $8.70 | 1,061,359 |
| 2024-08-01 | $9.01 | $9.15 | $8.72 | $8.84 | $8.84 | 792,251 |
| 2024-07-31 | $9.15 | $9.27 | $8.98 | $9.07 | $9.07 | 696,273 |
| 2024-07-30 | $9.16 | $9.26 | $9.00 | $9.05 | $9.05 | 510,567 |
| 2024-07-29 | $9.54 | $9.56 | $9.08 | $9.12 | $9.12 | 502,625 |
| 2024-07-26 | $9.41 | $9.48 | $9.22 | $9.48 | $9.48 | 877,339 |
| 2024-07-25 | $9.29 | $9.48 | $9.22 | $9.25 | $9.25 | 850,591 |
| 2024-07-24 | $9.42 | $9.60 | $9.22 | $9.23 | $9.23 | 576,453 |
| 2024-07-23 | $9.40 | $9.55 | $9.38 | $9.48 | $9.48 | 719,449 |
| 2024-07-22 | $9.27 | $9.39 | $9.21 | $9.39 | $9.39 | 1,559,127 |
| 2024-07-19 | $9.37 | $9.42 | $9.20 | $9.24 | $9.24 | 580,540 |
| 2024-07-18 | $9.52 | $9.68 | $9.27 | $9.35 | $9.35 | 865,787 |
| 2024-07-17 | $9.32 | $9.56 | $9.29 | $9.50 | $9.50 | 837,882 |
| 2024-07-16 | $9.10 | $9.42 | $9.08 | $9.42 | $9.42 | 947,031 |
| 2024-07-15 | $9.10 | $9.19 | $8.97 | $9.06 | $9.06 | 1,285,555 |
| 2024-07-12 | $9.05 | $9.05 | $8.93 | $9.00 | $9.00 | 892,644 |
| 2024-07-11 | $8.90 | $9.03 | $8.85 | $8.99 | $8.99 | 994,239 |
| 2024-07-10 | $8.79 | $8.79 | $8.60 | $8.75 | $8.75 | 949,266 |
| 2024-07-09 | $8.82 | $8.87 | $8.63 | $8.75 | $8.75 | 1,067,626 |
| 2024-07-08 | $9.20 | $9.28 | $8.86 | $8.86 | $8.86 | 2,435,760 |
| 2024-07-05 | $9.52 | $9.63 | $9.33 | $9.56 | $9.56 | 770,097 |
| 2024-07-03 | $9.60 | $9.73 | $9.56 | $9.64 | $9.64 | 1,090,684 |
| 2024-07-02 | $9.69 | $9.79 | $9.40 | $9.60 | $9.60 | 948,414 |
| 2024-07-01 | $9.89 | $9.89 | $9.59 | $9.73 | $9.73 | 1,215,934 |
| 2024-06-28 | $9.67 | $9.96 | $9.56 | $9.93 | $9.93 | 3,217,673 |
| 2024-06-27 | $9.20 | $9.66 | $9.14 | $9.62 | $9.62 | 709,629 |
| 2024-06-26 | $9.15 | $9.35 | $9.14 | $9.23 | $9.23 | 680,037 |
| 2024-06-25 | $9.24 | $9.24 | $9.13 | $9.18 | $9.18 | 570,370 |
| 2024-06-24 | $9.27 | $9.40 | $9.15 | $9.25 | $9.25 | 916,317 |
| 2024-06-21 | $9.30 | $9.35 | $9.19 | $9.34 | $9.34 | 2,200,228 |
| 2024-06-20 | $9.31 | $9.31 | $9.16 | $9.25 | $9.25 | 1,115,742 |
| 2024-06-18 | $9.47 | $9.55 | $9.35 | $9.35 | $9.35 | 901,991 |
| 2024-06-17 | $9.58 | $9.60 | $9.37 | $9.50 | $9.50 | 1,825,235 |
| 2024-06-14 | $9.73 | $9.77 | $9.57 | $9.61 | $9.61 | 991,431 |
| 2024-06-13 | $9.97 | $9.99 | $9.70 | $9.78 | $9.78 | 1,086,980 |
| 2024-06-12 | $10.32 | $10.43 | $9.97 | $10.01 | $10.01 | 929,654 |
| 2024-06-11 | $9.84 | $10.10 | $9.77 | $10.05 | $10.05 | 733,032 |
| 2024-06-10 | $9.74 | $9.92 | $9.69 | $9.91 | $9.91 | 683,938 |
| 2024-06-07 | $9.87 | $10.03 | $9.80 | $9.84 | $9.84 | 1,285,976 |
| 2024-06-06 | $9.84 | $10.04 | $9.81 | $10.01 | $10.01 | 629,338 |
| 2024-06-05 | $9.77 | $9.88 | $9.57 | $9.86 | $9.86 | 1,511,072 |
| 2024-06-04 | $9.62 | $9.70 | $9.47 | $9.63 | $9.63 | 898,602 |
| 2024-06-03 | $10.18 | $10.25 | $9.70 | $9.74 | $9.74 | 1,393,953 |
| 2024-05-31 | $9.74 | $10.16 | $9.71 | $10.15 | $10.15 | 1,809,398 |
| 2024-05-30 | $9.56 | $9.80 | $9.43 | $9.71 | $9.71 | 1,981,815 |
| 2024-05-29 | $9.41 | $9.81 | $9.40 | $9.72 | $9.72 | 1,561,743 |
| 2024-05-28 | $9.98 | $10.00 | $9.52 | $9.57 | $9.57 | 1,525,660 |
| 2024-05-24 | $10.21 | $10.21 | $9.91 | $9.97 | $9.97 | 1,511,292 |
| 2024-05-23 | $10.80 | $10.85 | $10.00 | $10.20 | $10.20 | 2,215,579 |
| 2024-05-22 | $10.25 | $10.25 | $9.83 | $9.86 | $9.86 | 2,112,841 |
| 2024-05-21 | $10.18 | $10.26 | $10.04 | $10.23 | $10.23 | 894,227 |
| 2024-05-20 | $10.43 | $10.45 | $10.12 | $10.26 | $10.26 | 924,869 |
| 2024-05-17 | $10.47 | $10.51 | $10.34 | $10.42 | $10.42 | 1,240,216 |
| 2024-05-16 | $10.39 | $10.50 | $10.31 | $10.44 | $10.44 | 992,726 |
| 2024-05-15 | $10.42 | $10.48 | $10.20 | $10.39 | $10.39 | 954,004 |
| 2024-05-14 | $10.28 | $10.40 | $10.19 | $10.27 | $10.27 | 910,148 |
| 2024-05-13 | $10.31 | $10.35 | $10.08 | $10.17 | $10.17 | 901,682 |
| 2024-05-10 | $10.55 | $10.59 | $10.17 | $10.21 | $10.21 | 909,969 |
| 2024-05-09 | $10.60 | $10.65 | $10.44 | $10.51 | $10.51 | 648,362 |
| 2024-05-08 | $10.42 | $10.56 | $10.39 | $10.56 | $10.56 | 818,817 |
| 2024-05-07 | $10.42 | $10.66 | $10.35 | $10.51 | $10.51 | 999,808 |
| 2024-05-06 | $10.18 | $10.47 | $10.11 | $10.39 | $10.39 | 2,151,467 |
| 2024-05-03 | $9.96 | $10.14 | $9.92 | $10.08 | $10.08 | 1,326,969 |
| 2024-05-02 | $10.00 | $10.01 | $9.63 | $9.77 | $9.77 | 1,403,547 |
| 2024-05-01 | $9.85 | $10.15 | $9.85 | $9.91 | $9.91 | 1,525,273 |
| 2024-04-30 | $9.50 | $10.06 | $9.50 | $9.86 | $9.86 | 1,883,320 |
| 2024-04-29 | $9.92 | $10.18 | $9.90 | $10.02 | $10.02 | 1,324,362 |
| 2024-04-26 | $9.95 | $10.08 | $9.81 | $9.95 | $9.95 | 946,916 |
| 2024-04-25 | $9.81 | $9.89 | $9.72 | $9.86 | $9.86 | 1,453,983 |
| 2024-04-24 | $9.75 | $10.09 | $9.69 | $10.03 | $10.03 | 1,710,226 |
| 2024-04-23 | $9.67 | $9.90 | $9.64 | $9.75 | $9.75 | 1,603,724 |
| 2024-04-22 | $9.38 | $9.66 | $9.33 | $9.63 | $9.63 | 2,819,319 |
| 2024-04-19 | $9.24 | $9.49 | $9.21 | $9.25 | $9.25 | 2,695,791 |
| 2024-04-18 | $9.60 | $9.65 | $9.22 | $9.27 | $9.27 | 5,109,108 |
| 2024-04-17 | $8.52 | $10.09 | $8.51 | $9.46 | $9.46 | 9,985,181 |
| 2024-04-16 | $8.26 | $8.58 | $8.21 | $8.47 | $8.47 | 2,568,684 |
| 2024-04-15 | $8.61 | $8.76 | $8.37 | $8.37 | $8.37 | 2,126,851 |
| 2024-04-12 | $8.66 | $8.71 | $8.49 | $8.60 | $8.60 | 1,673,993 |
| 2024-04-11 | $8.45 | $8.92 | $8.43 | $8.80 | $8.80 | 2,574,666 |
| 2024-04-10 | $8.23 | $8.48 | $8.22 | $8.38 | $8.38 | 1,890,431 |
| 2024-04-09 | $8.51 | $8.66 | $8.45 | $8.50 | $8.50 | 969,620 |
| 2024-04-08 | $8.53 | $8.60 | $8.44 | $8.45 | $8.45 | 676,879 |
| 2024-04-05 | $8.45 | $8.56 | $8.43 | $8.43 | $8.43 | 1,148,549 |
| 2024-04-04 | $8.64 | $8.77 | $8.46 | $8.50 | $8.50 | 871,141 |
| 2024-04-03 | $8.44 | $8.60 | $8.39 | $8.55 | $8.55 | 2,014,041 |
| 2024-04-02 | $8.71 | $8.93 | $8.49 | $8.55 | $8.55 | 1,237,574 |
| 2024-04-01 | $9.12 | $9.12 | $8.71 | $8.87 | $8.87 | 1,309,335 |
| 2024-03-28 | $8.88 | $9.39 | $8.87 | $9.12 | $9.12 | 1,759,155 |
| 2024-03-27 | $8.74 | $8.88 | $8.69 | $8.85 | $8.85 | 1,056,883 |
| 2024-03-26 | $8.97 | $8.97 | $8.71 | $8.71 | $8.71 | 1,022,507 |
| 2024-03-25 | $8.75 | $8.92 | $8.75 | $8.85 | $8.85 | 649,401 |
| 2024-03-22 | $9.09 | $9.10 | $8.80 | $8.80 | $8.80 | 884,698 |
| 2024-03-21 | $9.27 | $9.38 | $9.08 | $9.09 | $9.09 | 1,018,744 |
| 2024-03-20 | $9.12 | $9.26 | $9.01 | $9.19 | $9.19 | 1,140,358 |
| 2024-03-19 | $9.02 | $9.18 | $8.98 | $9.12 | $9.12 | 1,502,287 |
| 2024-03-18 | $8.86 | $9.12 | $8.81 | $9.07 | $9.07 | 1,284,963 |
| 2024-03-15 | $8.69 | $8.93 | $8.69 | $8.87 | $8.87 | 3,380,609 |
| 2024-03-14 | $9.07 | $9.12 | $8.71 | $8.84 | $8.84 | 1,148,175 |
| 2024-03-13 | $9.35 | $9.49 | $9.06 | $9.08 | $9.08 | 963,474 |
| 2024-03-12 | $9.36 | $9.49 | $9.30 | $9.41 | $9.41 | 1,457,486 |
| 2024-03-11 | $9.12 | $9.37 | $9.12 | $9.31 | $9.31 | 1,114,332 |
| 2024-03-08 | $9.22 | $9.40 | $9.02 | $9.19 | $9.19 | 1,426,678 |
| 2024-03-07 | $8.75 | $9.16 | $8.67 | $9.14 | $9.14 | 1,401,632 |
| 2024-03-06 | $8.35 | $8.69 | $8.27 | $8.62 | $8.62 | 1,699,448 |
| 2024-03-05 | $8.20 | $8.29 | $8.07 | $8.25 | $8.25 | 1,989,370 |
| 2024-03-04 | $8.01 | $8.34 | $7.93 | $8.32 | $8.32 | 2,051,931 |
| 2024-03-01 | $8.15 | $8.27 | $7.90 | $8.01 | $8.01 | 2,735,234 |
| 2024-02-29 | $7.94 | $8.11 | $7.70 | $8.08 | $8.08 | 5,541,259 |
| 2024-02-28 | $8.42 | $8.64 | $8.33 | $8.59 | $8.59 | 2,713,710 |
| 2024-02-27 | $8.50 | $8.55 | $8.39 | $8.52 | $8.52 | 1,171,662 |
| 2024-02-26 | $8.17 | $8.47 | $8.16 | $8.40 | $8.40 | 1,090,586 |
| 2024-02-23 | $8.17 | $8.23 | $8.09 | $8.19 | $8.19 | 908,015 |
| 2024-02-22 | $8.01 | $8.23 | $7.99 | $8.17 | $8.17 | 1,402,103 |
| 2024-02-21 | $8.02 | $8.06 | $7.85 | $7.92 | $7.92 | 1,171,968 |
| 2024-02-20 | $8.23 | $8.33 | $8.09 | $8.13 | $8.13 | 1,050,496 |
| 2024-02-16 | $8.53 | $8.57 | $8.34 | $8.37 | $8.37 | 1,657,828 |
| 2024-02-15 | $8.57 | $8.79 | $8.57 | $8.65 | $8.65 | 1,184,078 |
| 2024-02-14 | $8.43 | $8.54 | $8.36 | $8.47 | $8.47 | 1,076,230 |
| 2024-02-13 | $8.45 | $8.46 | $8.20 | $8.27 | $8.27 | 1,543,080 |
| 2024-02-12 | $8.80 | $8.98 | $8.76 | $8.76 | $8.76 | 775,108 |
| 2024-02-09 | $8.77 | $8.89 | $8.71 | $8.76 | $8.76 | 1,088,692 |
| 2024-02-08 | $8.60 | $8.71 | $8.55 | $8.64 | $8.64 | 680,374 |
| 2024-02-07 | $8.65 | $8.69 | $8.45 | $8.59 | $8.59 | 609,878 |
| 2024-02-06 | $8.58 | $8.70 | $8.48 | $8.57 | $8.57 | 710,205 |
| 2024-02-05 | $8.66 | $8.77 | $8.53 | $8.61 | $8.61 | 1,038,026 |
| 2024-02-02 | $9.05 | $9.20 | $8.37 | $8.78 | $8.78 | 1,624,715 |
| 2024-02-01 | $9.24 | $9.43 | $9.06 | $9.27 | $9.27 | 699,885 |
| 2024-01-31 | $9.23 | $9.42 | $9.07 | $9.14 | $9.14 | 1,003,656 |
| 2024-01-30 | $9.40 | $9.45 | $9.26 | $9.37 | $9.37 | 533,529 |
| 2024-01-29 | $9.18 | $9.49 | $9.15 | $9.49 | $9.49 | 611,534 |
| 2024-01-26 | $9.26 | $9.44 | $9.18 | $9.18 | $9.18 | 538,856 |
| 2024-01-25 | $9.39 | $9.40 | $9.14 | $9.23 | $9.23 | 602,587 |
| 2024-01-24 | $9.50 | $9.60 | $9.19 | $9.21 | $9.21 | 901,262 |
| 2024-01-23 | $9.43 | $9.45 | $8.98 | $9.38 | $9.38 | 2,297,661 |
| 2024-01-22 | $8.74 | $9.04 | $8.71 | $8.84 | $8.84 | 866,154 |
| 2024-01-19 | $8.70 | $8.73 | $8.43 | $8.57 | $8.57 | 763,637 |
| 2024-01-18 | $8.54 | $8.63 | $8.27 | $8.59 | $8.59 | 906,015 |
| 2024-01-17 | $8.38 | $8.42 | $8.20 | $8.41 | $8.41 | 789,301 |
| 2024-01-16 | $8.33 | $8.51 | $8.24 | $8.51 | $8.51 | 839,055 |
| 2024-01-12 | $8.54 | $8.64 | $8.44 | $8.45 | $8.45 | 408,796 |
| 2024-01-11 | $8.64 | $8.66 | $8.44 | $8.47 | $8.47 | 1,146,111 |
| 2024-01-10 | $8.55 | $8.66 | $8.43 | $8.60 | $8.60 | 1,045,807 |
| 2024-01-09 | $8.32 | $8.62 | $8.28 | $8.52 | $8.52 | 664,197 |
| 2024-01-08 | $8.32 | $8.62 | $8.30 | $8.50 | $8.50 | 740,414 |
| 2024-01-05 | $8.10 | $8.32 | $8.09 | $8.29 | $8.29 | 1,070,559 |
| 2024-01-04 | $8.15 | $8.33 | $8.08 | $8.20 | $8.20 | 1,880,935 |
| 2024-01-03 | $8.57 | $8.57 | $8.18 | $8.27 | $8.27 | 1,835,043 |
| 2024-01-02 | $9.18 | $9.20 | $8.68 | $8.75 | $8.75 | 1,658,435 |
| 2023-12-29 | $9.62 | $9.69 | $9.40 | $9.40 | $9.40 | 855,900 |
| 2023-12-28 | $9.50 | $9.67 | $9.47 | $9.62 | $9.62 | 834,962 |
| 2023-12-27 | $9.43 | $9.58 | $9.43 | $9.55 | $9.55 | 921,852 |
| 2023-12-26 | $9.39 | $9.50 | $9.33 | $9.45 | $9.45 | 547,619 |
| 2023-12-22 | $9.21 | $9.40 | $9.16 | $9.34 | $9.34 | 604,338 |
| 2023-12-21 | $9.07 | $9.18 | $8.99 | $9.17 | $9.17 | 670,227 |
| 2023-12-20 | $8.92 | $9.14 | $8.85 | $8.93 | $8.93 | 906,356 |
| 2023-12-19 | $8.86 | $9.15 | $8.86 | $8.99 | $8.99 | 834,713 |
| 2023-12-18 | $8.66 | $8.86 | $8.59 | $8.80 | $8.80 | 1,013,552 |
| 2023-12-15 | $8.96 | $8.96 | $8.58 | $8.69 | $8.69 | 2,386,365 |
| 2023-12-14 | $9.15 | $9.33 | $8.82 | $8.89 | $8.89 | 913,262 |
| 2023-12-13 | $8.44 | $9.03 | $8.30 | $9.01 | $9.01 | 1,651,665 |
| 2023-12-12 | $8.58 | $8.68 | $8.35 | $8.42 | $8.42 | 803,539 |
| 2023-12-11 | $8.51 | $8.62 | $8.39 | $8.61 | $8.61 | 1,021,248 |
| 2023-12-08 | $8.62 | $8.76 | $8.49 | $8.54 | $8.54 | 779,965 |
| 2023-12-07 | $8.66 | $8.77 | $8.54 | $8.68 | $8.68 | 1,147,526 |
| 2023-12-06 | $9.10 | $9.10 | $8.68 | $8.69 | $8.69 | 870,256 |
| 2023-12-05 | $9.00 | $9.11 | $8.89 | $9.06 | $9.06 | 704,984 |
| 2023-12-04 | $8.91 | $9.23 | $8.86 | $9.09 | $9.09 | 1,170,802 |
| 2023-12-01 | $9.10 | $9.17 | $8.77 | $9.01 | $9.01 | 1,398,304 |
| 2023-11-30 | $9.53 | $10.20 | $8.98 | $9.12 | $9.12 | 2,982,876 |
| 2023-11-29 | $8.40 | $8.57 | $8.25 | $8.35 | $8.35 | 1,919,876 |
| 2023-11-28 | $8.12 | $8.34 | $8.12 | $8.23 | $8.23 | 694,188 |
| 2023-11-27 | $8.11 | $8.32 | $8.11 | $8.21 | $8.21 | 658,574 |
| 2023-11-24 | $8.15 | $8.30 | $8.15 | $8.27 | $8.27 | 201,100 |
| 2023-11-22 | $8.23 | $8.37 | $8.18 | $8.23 | $8.23 | 495,378 |
| 2023-11-21 | $8.22 | $8.27 | $8.01 | $8.13 | $8.13 | 762,524 |
| 2023-11-20 | $8.26 | $8.67 | $8.22 | $8.33 | $8.33 | 820,701 |
| 2023-11-17 | $8.14 | $8.20 | $8.06 | $8.16 | $8.16 | 871,317 |
| 2023-11-16 | $8.21 | $8.27 | $7.95 | $8.12 | $8.12 | 522,385 |
| 2023-11-15 | $8.37 | $8.59 | $8.24 | $8.28 | $8.28 | 774,292 |
| 2023-11-14 | $8.21 | $8.44 | $8.20 | $8.30 | $8.30 | 1,193,860 |
| 2023-11-13 | $7.85 | $7.92 | $7.79 | $7.88 | $7.88 | 366,427 |
| 2023-11-10 | $7.68 | $7.90 | $7.61 | $7.89 | $7.89 | 505,804 |
| 2023-11-09 | $7.88 | $7.91 | $7.70 | $7.72 | $7.72 | 396,836 |
| 2023-11-08 | $7.79 | $7.86 | $7.72 | $7.83 | $7.83 | 400,622 |
| 2023-11-07 | $7.70 | $7.92 | $7.64 | $7.83 | $7.83 | 482,767 |
| 2023-11-06 | $7.75 | $7.81 | $7.55 | $7.66 | $7.66 | 507,637 |
| 2023-11-03 | $7.65 | $7.80 | $7.48 | $7.75 | $7.75 | 512,189 |
| 2023-11-02 | $7.43 | $7.51 | $7.28 | $7.44 | $7.44 | 586,666 |
| 2023-11-01 | $7.37 | $7.48 | $7.05 | $7.24 | $7.24 | 844,996 |
| 2023-10-31 | $7.27 | $7.47 | $7.17 | $7.41 | $7.41 | 638,908 |
| 2023-10-30 | $7.38 | $7.39 | $7.22 | $7.27 | $7.27 | 729,749 |
| 2023-10-27 | $7.50 | $7.50 | $7.22 | $7.28 | $7.28 | 870,236 |
| 2023-10-26 | $7.55 | $7.60 | $7.35 | $7.44 | $7.44 | 608,391 |
| 2023-10-25 | $7.64 | $7.68 | $7.43 | $7.46 | $7.46 | 608,349 |
| 2023-10-24 | $7.78 | $7.86 | $7.58 | $7.72 | $7.72 | 519,517 |
| 2023-10-23 | $7.56 | $7.81 | $7.46 | $7.66 | $7.66 | 637,234 |
| 2023-10-20 | $7.85 | $7.85 | $7.42 | $7.63 | $7.63 | 631,385 |
| 2023-10-19 | $7.89 | $7.97 | $7.78 | $7.86 | $7.86 | 781,472 |
| 2023-10-18 | $8.17 | $8.20 | $7.83 | $7.86 | $7.86 | 585,126 |
| 2023-10-17 | $7.99 | $8.30 | $7.99 | $8.25 | $8.25 | 784,909 |
| 2023-10-16 | $7.69 | $8.12 | $7.67 | $8.09 | $8.09 | 888,238 |
| 2023-10-13 | $7.90 | $7.90 | $7.60 | $7.67 | $7.67 | 2,389,782 |
| 2023-10-12 | $7.93 | $7.93 | $7.64 | $7.87 | $7.87 | 1,181,505 |
| 2023-10-11 | $8.02 | $8.11 | $7.88 | $7.93 | $7.93 | 808,068 |
| 2023-10-10 | $7.92 | $8.02 | $7.87 | $7.98 | $7.98 | 948,954 |
| 2023-10-09 | $7.83 | $8.00 | $7.76 | $7.93 | $7.93 | 534,627 |
| 2023-10-06 | $7.82 | $8.14 | $7.80 | $7.96 | $7.96 | 886,157 |
| 2023-10-05 | $7.80 | $8.15 | $7.77 | $7.95 | $7.95 | 1,175,492 |
| 2023-10-04 | $7.64 | $7.99 | $7.56 | $7.98 | $7.98 | 1,840,456 |
| 2023-10-03 | $8.00 | $8.09 | $7.63 | $7.71 | $7.71 | 987,316 |
| 2023-10-02 | $8.13 | $8.32 | $8.03 | $8.17 | $8.17 | 1,147,596 |
| 2023-09-29 | $8.36 | $8.40 | $8.15 | $8.24 | $8.24 | 845,427 |
| 2023-09-28 | $8.14 | $8.42 | $8.08 | $8.29 | $8.29 | 904,880 |
| 2023-09-27 | $8.11 | $8.19 | $8.01 | $8.18 | $8.18 | 1,042,232 |
| 2023-09-26 | $8.35 | $8.43 | $7.99 | $8.00 | $8.00 | 741,698 |
| 2023-09-25 | $8.34 | $8.50 | $8.33 | $8.37 | $8.37 | 676,713 |
| 2023-09-22 | $8.36 | $8.49 | $8.25 | $8.44 | $8.44 | 685,651 |
| 2023-09-21 | $8.38 | $8.48 | $8.29 | $8.29 | $8.29 | 591,069 |
| 2023-09-20 | $8.67 | $8.76 | $8.52 | $8.53 | $8.53 | 628,880 |
| 2023-09-19 | $8.67 | $8.67 | $8.45 | $8.63 | $8.63 | 486,559 |
| 2023-09-18 | $8.67 | $8.80 | $8.54 | $8.69 | $8.69 | 591,501 |
| 2023-09-15 | $8.76 | $8.83 | $8.68 | $8.76 | $8.76 | 2,214,290 |
| 2023-09-14 | $8.90 | $8.97 | $8.69 | $8.78 | $8.78 | 639,786 |
| 2023-09-13 | $9.15 | $9.19 | $8.86 | $8.87 | $8.87 | 559,280 |
| 2023-09-12 | $9.26 | $9.48 | $9.17 | $9.18 | $9.18 | 593,200 |
| 2023-09-11 | $9.53 | $9.58 | $9.34 | $9.40 | $9.40 | 918,145 |
| 2023-09-08 | $9.20 | $9.50 | $9.04 | $9.45 | $9.45 | 1,040,136 |
| 2023-09-07 | $9.13 | $9.20 | $8.95 | $9.15 | $9.15 | 610,241 |
| 2023-09-06 | $9.15 | $9.25 | $9.09 | $9.24 | $9.24 | 660,866 |
| 2023-09-05 | $9.11 | $9.28 | $9.04 | $9.19 | $9.19 | 702,780 |
| 2023-09-01 | $9.16 | $9.31 | $9.16 | $9.21 | $9.21 | 606,696 |
| 2023-08-31 | $9.09 | $9.22 | $9.04 | $9.11 | $9.11 | 1,059,844 |
| 2023-08-30 | $8.96 | $9.17 | $8.93 | $9.05 | $9.05 | 630,459 |
| 2023-08-29 | $8.83 | $9.06 | $8.79 | $8.91 | $8.91 | 711,375 |
| 2023-08-28 | $8.99 | $9.11 | $8.85 | $8.88 | $8.88 | 868,090 |
| 2023-08-25 | $8.64 | $9.16 | $8.50 | $8.97 | $8.97 | 1,416,513 |
| 2023-08-24 | $9.77 | $9.77 | $8.54 | $8.65 | $8.65 | 2,719,928 |
| 2023-08-23 | $9.91 | $10.04 | $9.65 | $9.68 | $9.68 | 2,101,692 |
| 2023-08-22 | $10.12 | $10.18 | $9.92 | $9.95 | $9.95 | 576,863 |
| 2023-08-21 | $9.98 | $10.13 | $9.93 | $9.99 | $9.99 | 613,504 |
| 2023-08-18 | $9.72 | $10.05 | $9.54 | $10.00 | $10.00 | 912,551 |
| 2023-08-17 | $10.24 | $10.26 | $9.77 | $9.84 | $9.84 | 565,201 |
| 2023-08-16 | $10.42 | $10.45 | $10.24 | $10.25 | $10.25 | 337,549 |
| 2023-08-15 | $10.48 | $10.56 | $10.37 | $10.43 | $10.43 | 445,337 |
| 2023-08-14 | $10.39 | $10.57 | $10.29 | $10.51 | $10.51 | 386,443 |
| 2023-08-11 | $10.32 | $10.53 | $10.28 | $10.45 | $10.45 | 413,182 |
| 2023-08-10 | $10.59 | $10.62 | $10.24 | $10.42 | $10.42 | 531,675 |
| 2023-08-09 | $10.46 | $10.59 | $10.30 | $10.45 | $10.45 | 499,493 |
| 2023-08-08 | $10.64 | $10.70 | $10.43 | $10.43 | $10.43 | 787,749 |
| 2023-08-07 | $10.89 | $10.89 | $10.52 | $10.78 | $10.78 | 566,599 |
| 2023-08-04 | $10.87 | $11.19 | $10.74 | $10.88 | $10.88 | 498,736 |
| 2023-08-03 | $10.63 | $10.85 | $10.50 | $10.82 | $10.82 | 703,964 |
| 2023-08-02 | $11.49 | $11.52 | $10.63 | $10.68 | $10.68 | 824,671 |
| 2023-08-01 | $11.60 | $11.80 | $11.34 | $11.76 | $11.76 | 839,065 |
| 2023-07-31 | $10.92 | $11.75 | $10.90 | $11.73 | $11.73 | 1,366,931 |
| 2023-07-28 | $10.62 | $10.94 | $10.60 | $10.91 | $10.91 | 613,238 |
| 2023-07-27 | $10.76 | $10.88 | $10.46 | $10.51 | $10.51 | 1,088,949 |
| 2023-07-26 | $10.52 | $10.66 | $10.45 | $10.60 | $10.60 | 684,974 |
| 2023-07-25 | $10.53 | $10.70 | $10.42 | $10.60 | $10.60 | 741,438 |
| 2023-07-24 | $10.51 | $10.55 | $10.19 | $10.33 | $10.33 | 546,874 |
| 2023-07-21 | $10.80 | $10.83 | $10.43 | $10.51 | $10.51 | 682,836 |
| 2023-07-20 | $10.83 | $10.87 | $10.44 | $10.61 | $10.61 | 705,150 |
| 2023-07-19 | $10.98 | $11.19 | $10.79 | $10.95 | $10.95 | 721,376 |
| 2023-07-18 | $11.04 | $11.07 | $10.82 | $10.92 | $10.92 | 661,552 |
| 2023-07-17 | $10.88 | $11.25 | $10.84 | $11.13 | $11.13 | 643,970 |
| 2023-07-14 | $11.03 | $11.10 | $10.86 | $10.90 | $10.90 | 570,764 |
| 2023-07-13 | $10.75 | $11.11 | $10.75 | $11.04 | $11.04 | 563,765 |
| 2023-07-12 | $11.18 | $11.20 | $10.81 | $10.92 | $10.92 | 849,854 |
| 2023-07-11 | $10.72 | $11.00 | $10.61 | $10.99 | $10.99 | 911,573 |
| 2023-07-10 | $10.27 | $10.68 | $10.25 | $10.68 | $10.68 | 994,972 |
| 2023-07-07 | $10.15 | $10.38 | $10.08 | $10.36 | $10.36 | 1,188,847 |
| 2023-07-06 | $9.89 | $10.22 | $9.62 | $10.21 | $10.21 | 1,360,615 |
| 2023-07-05 | $11.00 | $11.00 | $9.71 | $10.11 | $10.11 | 3,463,325 |
| 2023-07-03 | $10.98 | $11.17 | $10.82 | $11.17 | $11.17 | 711,163 |
| 2023-06-30 | $10.88 | $11.00 | $10.80 | $10.97 | $10.97 | 793,055 |
| 2023-06-29 | $10.74 | $10.92 | $10.69 | $10.77 | $10.77 | 597,138 |
| 2023-06-28 | $10.80 | $10.88 | $10.68 | $10.71 | $10.71 | 933,692 |
| 2023-06-27 | $10.84 | $10.89 | $10.72 | $10.79 | $10.79 | 1,078,585 |
| 2023-06-26 | $10.83 | $11.05 | $10.76 | $10.77 | $10.77 | 886,031 |
| 2023-06-23 | $11.02 | $11.18 | $10.85 | $10.92 | $10.92 | 1,411,782 |
| 2023-06-22 | $11.11 | $11.35 | $10.98 | $11.29 | $11.29 | 677,755 |
| 2023-06-21 | $11.24 | $11.31 | $10.88 | $11.16 | $11.16 | 803,134 |
| 2023-06-20 | $11.28 | $11.40 | $11.10 | $11.28 | $11.28 | 756,236 |
| 2023-06-16 | $11.75 | $11.75 | $11.31 | $11.38 | $11.38 | 1,454,683 |
| 2023-06-15 | $11.25 | $11.67 | $11.13 | $11.55 | $11.55 | 982,909 |
| 2023-06-14 | $11.66 | $12.08 | $11.43 | $11.54 | $11.54 | 1,020,826 |
| 2023-06-13 | $11.69 | $11.73 | $11.48 | $11.67 | $11.67 | 995,508 |
| 2023-06-12 | $11.69 | $11.76 | $11.57 | $11.67 | $11.67 | 677,184 |
| 2023-06-09 | $11.58 | $11.98 | $11.43 | $11.55 | $11.55 | 876,233 |
| 2023-06-08 | $11.61 | $11.76 | $11.32 | $11.50 | $11.50 | 1,642,286 |
| 2023-06-07 | $11.96 | $12.12 | $11.60 | $11.64 | $11.64 | 1,334,379 |
| 2023-06-06 | $11.39 | $11.91 | $11.35 | $11.81 | $11.81 | 1,586,805 |
| 2023-06-05 | $11.16 | $11.42 | $10.96 | $11.36 | $11.36 | 953,453 |
| 2023-06-02 | $11.08 | $11.57 | $11.01 | $11.42 | $11.42 | 2,659,378 |
| 2023-06-01 | $10.59 | $10.89 | $10.25 | $10.86 | $10.86 | 1,414,057 |
| 2023-05-31 | $10.20 | $10.85 | $10.20 | $10.79 | $10.79 | 3,231,633 |
| 2023-05-30 | $10.50 | $10.72 | $10.17 | $10.26 | $10.26 | 1,380,947 |
| 2023-05-26 | $10.28 | $10.86 | $10.27 | $10.37 | $10.37 | 1,920,167 |
| 2023-05-25 | $10.00 | $10.52 | $9.70 | $10.20 | $10.20 | 4,633,617 |
| 2023-05-24 | $8.42 | $8.58 | $8.28 | $8.51 | $8.51 | 819,624 |
| 2023-05-23 | $8.55 | $8.83 | $8.42 | $8.48 | $8.48 | 767,710 |
| 2023-05-22 | $8.35 | $8.66 | $8.24 | $8.59 | $8.59 | 759,735 |
| 2023-05-19 | $8.56 | $8.64 | $8.36 | $8.38 | $8.38 | 560,095 |
| 2023-05-18 | $8.37 | $8.59 | $8.36 | $8.56 | $8.56 | 548,856 |
| 2023-05-17 | $8.18 | $8.41 | $8.08 | $8.38 | $8.38 | 598,188 |
| 2023-05-16 | $8.02 | $8.15 | $7.97 | $8.13 | $8.13 | 519,089 |
| 2023-05-15 | $7.85 | $8.08 | $7.73 | $8.07 | $8.07 | 539,198 |
| 2023-05-12 | $7.83 | $7.83 | $7.67 | $7.77 | $7.77 | 544,401 |
| 2023-05-11 | $7.91 | $7.93 | $7.73 | $7.88 | $7.88 | 428,942 |
| 2023-05-10 | $7.94 | $8.04 | $7.79 | $7.97 | $7.97 | 509,754 |
| 2023-05-09 | $7.65 | $7.98 | $7.65 | $7.75 | $7.75 | 682,719 |
| 2023-05-08 | $7.58 | $7.76 | $7.54 | $7.75 | $7.75 | 475,818 |
| 2023-05-05 | $7.49 | $7.62 | $7.45 | $7.55 | $7.55 | 456,881 |
| 2023-05-04 | $7.37 | $7.41 | $7.27 | $7.34 | $7.34 | 492,683 |
| 2023-05-03 | $7.47 | $7.58 | $7.35 | $7.37 | $7.37 | 607,020 |
| 2023-05-02 | $7.69 | $7.69 | $7.38 | $7.46 | $7.46 | 866,097 |
| 2023-05-01 | $7.73 | $7.89 | $7.66 | $7.75 | $7.75 | 669,211 |
| 2023-04-28 | $7.84 | $7.93 | $7.66 | $7.79 | $7.79 | 625,370 |
| 2023-04-27 | $8.12 | $8.12 | $7.85 | $7.90 | $7.90 | 440,011 |
| 2023-04-26 | $8.05 | $8.21 | $7.91 | $7.99 | $7.99 | 525,643 |
| 2023-04-25 | $8.24 | $8.24 | $7.94 | $7.95 | $7.95 | 615,969 |
| 2023-04-24 | $8.63 | $8.70 | $8.36 | $8.40 | $8.40 | 349,945 |
| 2023-04-21 | $8.66 | $8.77 | $8.63 | $8.65 | $8.65 | 488,940 |
| 2023-04-20 | $8.69 | $8.78 | $8.59 | $8.62 | $8.62 | 353,235 |
| 2023-04-19 | $8.58 | $8.84 | $8.49 | $8.79 | $8.79 | 1,222,566 |
| 2023-04-18 | $8.93 | $8.93 | $8.64 | $8.65 | $8.65 | 594,896 |
| 2023-04-17 | $8.79 | $8.89 | $8.63 | $8.79 | $8.79 | 595,904 |
| 2023-04-14 | $8.89 | $8.96 | $8.66 | $8.69 | $8.69 | 432,483 |
| 2023-04-13 | $9.05 | $9.09 | $8.75 | $8.99 | $8.99 | 794,101 |
| 2023-04-12 | $9.21 | $9.32 | $8.97 | $9.00 | $9.00 | 633,636 |
| 2023-04-11 | $8.95 | $9.14 | $8.75 | $9.05 | $9.05 | 890,309 |
| 2023-04-10 | $8.98 | $9.12 | $8.81 | $9.05 | $9.05 | 713,248 |
| 2023-04-06 | $8.78 | $9.19 | $8.68 | $9.13 | $9.13 | 658,967 |
| 2023-04-05 | $9.19 | $9.19 | $8.77 | $8.86 | $8.86 | 1,306,165 |
| 2023-04-04 | $9.66 | $9.66 | $9.23 | $9.34 | $9.34 | 756,283 |
| 2023-04-03 | $9.75 | $9.77 | $9.21 | $9.55 | $9.55 | 2,210,008 |
| 2023-03-31 | $9.37 | $9.88 | $9.24 | $9.88 | $9.88 | 1,794,467 |
| 2023-03-30 | $9.63 | $9.67 | $9.29 | $9.29 | $9.29 | 647,681 |
| 2023-03-29 | $9.68 | $9.68 | $9.47 | $9.51 | $9.51 | 520,049 |
| 2023-03-28 | $9.44 | $9.54 | $9.38 | $9.51 | $9.51 | 599,610 |
| 2023-03-27 | $9.38 | $9.53 | $9.28 | $9.48 | $9.48 | 728,451 |
| 2023-03-24 | $9.40 | $9.42 | $9.09 | $9.31 | $9.31 | 515,460 |
| 2023-03-23 | $9.39 | $9.69 | $9.32 | $9.46 | $9.46 | 663,932 |
| 2023-03-22 | $9.45 | $9.71 | $9.30 | $9.31 | $9.31 | 981,372 |
| 2023-03-21 | $9.29 | $9.53 | $9.12 | $9.48 | $9.48 | 751,268 |
| 2023-03-20 | $9.02 | $9.25 | $8.81 | $9.19 | $9.19 | 1,274,491 |
| 2023-03-17 | $9.32 | $9.42 | $8.98 | $9.00 | $9.00 | 1,244,361 |
| 2023-03-16 | $9.14 | $9.42 | $9.03 | $9.37 | $9.37 | 600,098 |
| 2023-03-15 | $9.13 | $9.21 | $8.95 | $9.20 | $9.20 | 847,743 |
| 2023-03-14 | $9.06 | $9.27 | $8.97 | $9.24 | $9.24 | 1,132,623 |
| 2023-03-13 | $8.53 | $8.95 | $8.43 | $8.83 | $8.83 | 885,204 |
| 2023-03-10 | $9.43 | $9.43 | $8.68 | $8.71 | $8.71 | 1,304,219 |
| 2023-03-09 | $9.70 | $9.85 | $9.44 | $9.46 | $9.46 | 856,284 |
| 2023-03-08 | $9.68 | $9.80 | $9.59 | $9.68 | $9.68 | 563,726 |
| 2023-03-07 | $10.05 | $10.17 | $9.67 | $9.71 | $9.71 | 1,669,314 |
| 2023-03-06 | $10.01 | $10.13 | $9.88 | $10.05 | $10.05 | 1,666,853 |
| 2023-03-03 | $9.80 | $10.04 | $9.68 | $10.02 | $10.02 | 1,674,581 |
| 2023-03-02 | $8.71 | $9.68 | $8.16 | $9.63 | $9.63 | 3,297,271 |
| 2023-03-01 | $8.52 | $8.52 | $8.19 | $8.20 | $8.20 | 2,073,412 |
| 2023-02-28 | $8.51 | $8.61 | $8.39 | $8.47 | $8.47 | 1,572,814 |
| 2023-02-27 | $8.74 | $8.74 | $8.54 | $8.56 | $8.56 | 639,466 |
| 2023-02-24 | $8.71 | $8.72 | $8.50 | $8.62 | $8.62 | 669,410 |
| 2023-02-23 | $8.77 | $8.91 | $8.64 | $8.84 | $8.84 | 674,690 |
| 2023-02-22 | $8.73 | $8.81 | $8.46 | $8.70 | $8.70 | 741,355 |
| 2023-02-21 | $8.70 | $8.76 | $8.58 | $8.62 | $8.62 | 951,371 |
| 2023-02-17 | $9.02 | $9.04 | $8.82 | $8.90 | $8.90 | 1,621,268 |
| 2023-02-16 | $8.93 | $9.13 | $8.91 | $9.07 | $9.07 | 1,153,929 |
| 2023-02-15 | $8.84 | $9.24 | $8.82 | $9.19 | $9.19 | 862,721 |
| 2023-02-14 | $8.72 | $9.06 | $8.71 | $8.86 | $8.86 | 772,732 |
| 2023-02-13 | $8.62 | $8.92 | $8.53 | $8.84 | $8.84 | 654,975 |
| 2023-02-10 | $8.54 | $8.62 | $8.38 | $8.55 | $8.55 | 844,469 |
| 2023-02-09 | $8.89 | $8.99 | $8.60 | $8.67 | $8.67 | 1,135,204 |
| 2023-02-08 | $8.78 | $9.03 | $8.69 | $8.74 | $8.74 | 1,864,554 |
| 2023-02-07 | $8.42 | $8.79 | $8.32 | $8.78 | $8.78 | 944,376 |
| 2023-02-06 | $8.51 | $8.63 | $8.38 | $8.46 | $8.46 | 792,109 |
| 2023-02-03 | $8.64 | $8.89 | $8.50 | $8.62 | $8.62 | 946,374 |
| 2023-02-02 | $8.70 | $9.03 | $8.70 | $8.98 | $8.98 | 1,665,205 |
| 2023-02-01 | $7.92 | $8.60 | $7.92 | $8.53 | $8.53 | 1,444,806 |
| 2023-01-31 | $7.39 | $7.95 | $7.34 | $7.92 | $7.92 | 1,579,775 |
| 2023-01-30 | $7.37 | $7.44 | $7.14 | $7.26 | $7.26 | 884,994 |
| 2023-01-27 | $7.36 | $7.53 | $7.32 | $7.50 | $7.50 | 1,644,378 |
| 2023-01-26 | $7.40 | $7.55 | $7.19 | $7.40 | $7.40 | 1,061,757 |
| 2023-01-25 | $7.08 | $7.24 | $7.00 | $7.24 | $7.24 | 1,654,988 |
| 2023-01-24 | $7.04 | $7.35 | $7.00 | $7.24 | $7.24 | 1,712,293 |
| 2023-01-23 | $6.78 | $7.07 | $6.70 | $7.06 | $7.06 | 1,383,251 |
| 2023-01-20 | $6.59 | $6.73 | $6.45 | $6.73 | $6.73 | 1,409,916 |
| 2023-01-19 | $6.81 | $7.03 | $6.55 | $6.55 | $6.55 | 1,328,295 |
| 2023-01-18 | $6.96 | $7.13 | $6.88 | $6.89 | $6.89 | 1,101,331 |
| 2023-01-17 | $6.74 | $6.88 | $6.66 | $6.85 | $6.85 | 833,267 |
| 2023-01-13 | $6.61 | $6.76 | $6.59 | $6.73 | $6.73 | 681,226 |
| 2023-01-12 | $6.75 | $6.75 | $6.55 | $6.71 | $6.71 | 545,250 |
| 2023-01-11 | $6.66 | $6.81 | $6.54 | $6.71 | $6.71 | 990,258 |
| 2023-01-10 | $6.46 | $6.58 | $6.33 | $6.58 | $6.58 | 1,456,950 |
| 2023-01-09 | $6.61 | $6.76 | $6.52 | $6.52 | $6.52 | 1,008,309 |
| 2023-01-06 | $6.59 | $6.59 | $6.19 | $6.48 | $6.48 | 1,054,330 |
| 2023-01-05 | $6.51 | $6.54 | $6.36 | $6.50 | $6.50 | 1,251,963 |
| 2023-01-04 | $6.59 | $6.72 | $6.46 | $6.60 | $6.60 | 1,152,824 |
| 2023-01-03 | $6.45 | $6.55 | $6.19 | $6.50 | $6.50 | 2,757,540 |
| 2022-12-30 | $6.28 | $6.41 | $6.17 | $6.36 | $6.36 | 869,794 |
| 2022-12-29 | $5.98 | $6.42 | $5.94 | $6.40 | $6.40 | 1,129,244 |
| 2022-12-28 | $5.80 | $5.97 | $5.76 | $5.90 | $5.90 | 1,056,024 |
| 2022-12-27 | $5.77 | $5.87 | $5.71 | $5.84 | $5.84 | 951,651 |
| 2022-12-23 | $5.60 | $5.81 | $5.55 | $5.80 | $5.80 | 1,097,325 |
| 2022-12-22 | $5.66 | $5.72 | $5.50 | $5.68 | $5.68 | 878,008 |
| 2022-12-21 | $5.64 | $5.87 | $5.54 | $5.78 | $5.78 | 969,130 |
| 2022-12-20 | $5.57 | $5.68 | $5.50 | $5.60 | $5.60 | 1,166,134 |
| 2022-12-19 | $5.94 | $5.94 | $5.56 | $5.64 | $5.64 | 1,216,863 |
| 2022-12-16 | $6.07 | $6.14 | $5.91 | $5.91 | $5.91 | 1,585,839 |
| 2022-12-15 | $6.30 | $6.41 | $6.09 | $6.15 | $6.15 | 1,722,583 |
| 2022-12-14 | $6.36 | $6.65 | $6.36 | $6.47 | $6.47 | 1,340,442 |
| 2022-12-13 | $6.66 | $6.84 | $6.42 | $6.42 | $6.42 | 1,381,533 |
| 2022-12-12 | $5.96 | $6.37 | $5.96 | $6.31 | $6.31 | 1,512,603 |
| 2022-12-09 | $5.85 | $6.21 | $5.83 | $5.94 | $5.94 | 1,288,862 |
| 2022-12-08 | $5.73 | $6.04 | $5.45 | $5.95 | $5.95 | 2,133,183 |
| 2022-12-07 | $6.80 | $7.01 | $5.70 | $5.76 | $5.76 | 2,979,094 |
| 2022-12-06 | $7.38 | $7.38 | $7.09 | $7.21 | $7.21 | 1,224,391 |
| 2022-12-05 | $8.00 | $8.03 | $7.28 | $7.38 | $7.38 | 1,188,278 |
| 2022-12-02 | $7.88 | $8.07 | $7.81 | $8.07 | $8.07 | 972,857 |
| 2022-12-01 | $7.77 | $8.08 | $7.77 | $8.06 | $8.06 | 1,149,094 |
| 2022-11-30 | $7.36 | $7.76 | $7.29 | $7.68 | $7.68 | 927,926 |
| 2022-11-29 | $7.54 | $7.56 | $7.38 | $7.40 | $7.40 | 713,830 |
| 2022-11-28 | $7.48 | $7.61 | $7.47 | $7.50 | $7.50 | 501,129 |
| 2022-11-25 | $7.58 | $7.66 | $7.55 | $7.58 | $7.58 | 226,911 |
| 2022-11-23 | $7.48 | $7.66 | $7.39 | $7.63 | $7.63 | 476,139 |
| 2022-11-22 | $7.53 | $7.55 | $7.34 | $7.47 | $7.47 | 501,912 |
| 2022-11-21 | $7.60 | $7.60 | $7.41 | $7.54 | $7.54 | 514,668 |
| 2022-11-18 | $8.01 | $8.03 | $7.59 | $7.68 | $7.68 | 699,685 |
| 2022-11-17 | $7.86 | $7.93 | $7.77 | $7.84 | $7.84 | 585,266 |
| 2022-11-16 | $8.24 | $8.25 | $7.96 | $8.06 | $8.06 | 889,467 |
| 2022-11-15 | $8.44 | $8.51 | $8.24 | $8.35 | $8.35 | 1,163,639 |
| 2022-11-14 | $8.24 | $8.28 | $7.99 | $8.18 | $8.18 | 1,105,171 |
| 2022-11-11 | $8.10 | $8.58 | $8.03 | $8.35 | $8.35 | 1,071,120 |
| 2022-11-10 | $7.52 | $8.13 | $7.52 | $8.13 | $8.13 | 1,220,834 |
| 2022-11-09 | $7.21 | $7.22 | $7.01 | $7.05 | $7.05 | 608,877 |
| 2022-11-08 | $7.32 | $7.38 | $7.09 | $7.29 | $7.29 | 872,287 |
| 2022-11-07 | $7.34 | $7.45 | $7.20 | $7.27 | $7.27 | 892,055 |
| 2022-11-04 | $7.52 | $7.67 | $7.07 | $7.36 | $7.36 | 894,952 |
| 2022-11-03 | $7.50 | $7.73 | $7.33 | $7.50 | $7.50 | 921,837 |
| 2022-11-02 | $7.63 | $7.87 | $7.49 | $7.60 | $7.60 | 1,785,076 |
| 2022-11-01 | $7.88 | $7.93 | $7.59 | $7.67 | $7.67 | 1,165,183 |
| 2022-10-31 | $7.67 | $7.81 | $7.62 | $7.69 | $7.69 | 1,171,428 |
| 2022-10-28 | $7.53 | $7.74 | $7.43 | $7.72 | $7.72 | 922,011 |
| 2022-10-27 | $7.56 | $7.82 | $7.50 | $7.56 | $7.56 | 784,929 |
| 2022-10-26 | $7.19 | $7.68 | $7.07 | $7.46 | $7.46 | 922,507 |
| 2022-10-25 | $7.21 | $7.51 | $7.17 | $7.29 | $7.29 | 1,112,191 |
| 2022-10-24 | $7.21 | $7.21 | $6.97 | $7.21 | $7.21 | 692,007 |
| 2022-10-21 | $6.98 | $7.17 | $6.85 | $7.12 | $7.12 | 1,056,516 |
| 2022-10-20 | $6.91 | $7.22 | $6.89 | $7.05 | $7.05 | 688,212 |
| 2022-10-19 | $6.91 | $6.95 | $6.75 | $6.90 | $6.90 | 882,404 |
| 2022-10-18 | $7.29 | $7.40 | $6.98 | $7.07 | $7.07 | 822,213 |
| 2022-10-17 | $6.85 | $7.09 | $6.85 | $6.99 | $6.99 | 1,614,630 |
| 2022-10-14 | $6.71 | $6.78 | $6.35 | $6.57 | $6.57 | 1,357,746 |
| 2022-10-13 | $6.28 | $6.61 | $6.14 | $6.58 | $6.58 | 938,622 |
| 2022-10-12 | $6.72 | $6.72 | $6.47 | $6.63 | $6.63 | 572,250 |
| 2022-10-11 | $6.84 | $6.86 | $6.50 | $6.71 | $6.71 | 738,394 |
| 2022-10-10 | $7.43 | $7.45 | $6.82 | $6.83 | $6.83 | 731,613 |
| 2022-10-07 | $7.62 | $7.67 | $7.33 | $7.38 | $7.38 | 735,953 |
| 2022-10-06 | $7.72 | $8.00 | $7.72 | $7.81 | $7.81 | 461,139 |
| 2022-10-05 | $7.61 | $7.82 | $7.59 | $7.78 | $7.78 | 589,884 |
| 2022-10-04 | $7.69 | $7.90 | $7.69 | $7.86 | $7.86 | 793,990 |
| 2022-10-03 | $7.36 | $7.48 | $6.82 | $7.48 | $7.48 | 2,063,308 |
| 2022-09-30 | $7.44 | $7.56 | $7.34 | $7.38 | $7.38 | 853,272 |
| 2022-09-29 | $7.47 | $7.50 | $7.30 | $7.46 | $7.46 | 716,901 |
| 2022-09-28 | $7.26 | $7.68 | $7.26 | $7.61 | $7.61 | 839,980 |
| 2022-09-27 | $7.21 | $7.37 | $7.12 | $7.21 | $7.21 | 740,042 |
| 2022-09-26 | $7.28 | $7.51 | $7.10 | $7.12 | $7.12 | 1,031,592 |
| 2022-09-23 | $7.32 | $7.52 | $7.26 | $7.34 | $7.34 | 1,047,521 |
| 2022-09-22 | $7.64 | $7.80 | $7.37 | $7.47 | $7.47 | 957,303 |
| 2022-09-21 | $7.47 | $7.81 | $7.40 | $7.66 | $7.66 | 1,045,625 |
| 2022-09-20 | $7.65 | $7.67 | $7.45 | $7.46 | $7.46 | 715,987 |
| 2022-09-19 | $7.68 | $7.80 | $7.57 | $7.74 | $7.74 | 771,107 |
| 2022-09-16 | $7.93 | $7.93 | $7.65 | $7.80 | $7.80 | 3,056,382 |
| 2022-09-15 | $8.07 | $8.28 | $7.92 | $8.08 | $8.08 | 715,258 |
| 2022-09-14 | $8.01 | $8.27 | $7.91 | $8.21 | $8.21 | 934,282 |
| 2022-09-13 | $8.23 | $8.49 | $8.04 | $8.05 | $8.05 | 1,000,680 |
| 2022-09-12 | $8.45 | $8.80 | $8.42 | $8.76 | $8.76 | 1,286,875 |
| 2022-09-09 | $8.16 | $8.36 | $8.14 | $8.33 | $8.33 | 704,694 |
| 2022-09-08 | $7.72 | $7.94 | $7.63 | $7.92 | $7.92 | 643,340 |
| 2022-09-07 | $7.92 | $8.04 | $7.67 | $7.85 | $7.85 | 839,506 |
| 2022-09-06 | $7.95 | $8.07 | $7.83 | $7.89 | $7.89 | 849,013 |
| 2022-09-02 | $8.18 | $8.41 | $7.86 | $7.94 | $7.94 | 1,530,761 |
| 2022-09-01 | $7.59 | $8.07 | $7.41 | $8.06 | $8.06 | 2,707,385 |
| 2022-08-31 | $7.95 | $8.05 | $7.67 | $7.68 | $7.68 | 2,148,957 |
| 2022-08-30 | $8.06 | $8.15 | $7.76 | $7.83 | $7.83 | 1,652,309 |
| 2022-08-29 | $8.01 | $8.39 | $7.97 | $7.98 | $7.98 | 1,136,496 |
| 2022-08-26 | $8.40 | $8.61 | $8.11 | $8.15 | $8.15 | 2,266,423 |
| 2022-08-25 | $8.77 | $9.08 | $8.18 | $8.39 | $8.39 | 2,782,843 |
| 2022-08-24 | $8.74 | $9.20 | $8.74 | $8.95 | $8.95 | 2,127,552 |
| 2022-08-23 | $8.96 | $9.11 | $8.66 | $8.71 | $8.71 | 1,408,656 |
| 2022-08-22 | $8.95 | $9.09 | $8.73 | $8.99 | $8.99 | 875,963 |
| 2022-08-19 | $9.63 | $9.63 | $9.14 | $9.14 | $9.14 | 1,164,886 |
| 2022-08-18 | $9.62 | $9.85 | $9.55 | $9.81 | $9.81 | 609,366 |
| 2022-08-17 | $9.87 | $9.92 | $9.65 | $9.69 | $9.69 | 674,793 |
| 2022-08-16 | $10.22 | $10.26 | $10.02 | $10.07 | $10.07 | 555,850 |
| 2022-08-15 | $10.17 | $10.36 | $10.06 | $10.25 | $10.25 | 557,627 |
| 2022-08-12 | $10.05 | $10.26 | $9.91 | $10.26 | $10.26 | 690,166 |
| 2022-08-11 | $10.01 | $10.15 | $9.87 | $9.88 | $9.88 | 792,033 |
| 2022-08-10 | $9.69 | $10.07 | $9.69 | $9.85 | $9.85 | 616,867 |
| 2022-08-09 | $9.50 | $9.56 | $9.18 | $9.36 | $9.36 | 734,724 |
| 2022-08-08 | $9.36 | $9.70 | $9.31 | $9.63 | $9.63 | 900,425 |
| 2022-08-05 | $8.83 | $9.31 | $8.81 | $9.28 | $9.28 | 818,557 |
| 2022-08-04 | $8.92 | $9.01 | $8.71 | $9.00 | $9.00 | 803,603 |
| 2022-08-03 | $8.81 | $9.09 | $8.77 | $8.89 | $8.89 | 621,220 |
| 2022-08-02 | $8.45 | $8.75 | $8.44 | $8.67 | $8.67 | 541,858 |
| 2022-08-01 | $8.37 | $8.68 | $8.22 | $8.60 | $8.60 | 749,931 |
| 2022-07-29 | $8.70 | $8.70 | $8.40 | $8.51 | $8.51 | 708,678 |
| 2022-07-28 | $8.61 | $8.83 | $8.43 | $8.73 | $8.73 | 667,617 |
| 2022-07-27 | $8.52 | $8.73 | $8.47 | $8.69 | $8.69 | 540,740 |
| 2022-07-26 | $8.62 | $8.67 | $8.28 | $8.34 | $8.34 | 621,413 |
| 2022-07-25 | $8.97 | $8.97 | $8.57 | $8.69 | $8.69 | 460,586 |
| 2022-07-22 | $9.23 | $9.26 | $8.75 | $8.96 | $8.96 | 803,809 |
| 2022-07-21 | $9.04 | $9.18 | $8.94 | $9.18 | $9.18 | 803,099 |
| 2022-07-20 | $8.75 | $9.29 | $8.75 | $9.10 | $9.10 | 953,928 |
| 2022-07-19 | $8.74 | $8.88 | $8.55 | $8.73 | $8.73 | 601,062 |
| 2022-07-18 | $8.88 | $8.98 | $8.53 | $8.54 | $8.54 | 700,068 |
| 2022-07-15 | $8.81 | $8.88 | $8.53 | $8.69 | $8.69 | 788,295 |
| 2022-07-14 | $8.76 | $8.76 | $8.40 | $8.60 | $8.60 | 815,489 |
| 2022-07-13 | $8.76 | $9.07 | $8.60 | $8.91 | $8.91 | 606,507 |
| 2022-07-12 | $9.54 | $9.70 | $8.88 | $8.96 | $8.96 | 904,944 |
| 2022-07-11 | $9.91 | $9.91 | $9.45 | $9.51 | $9.51 | 1,072,986 |
| 2022-07-08 | $9.39 | $10.03 | $9.29 | $9.98 | $9.98 | 1,915,647 |
| 2022-07-07 | $9.09 | $9.56 | $9.09 | $9.54 | $9.54 | 776,390 |
| 2022-07-06 | $9.53 | $9.79 | $9.07 | $9.12 | $9.12 | 911,397 |
| 2022-07-05 | $8.94 | $9.62 | $8.85 | $9.61 | $9.61 | 1,252,263 |
| 2022-07-01 | $8.94 | $9.12 | $8.78 | $9.10 | $9.10 | 2,877,892 |
| 2022-06-30 | $9.05 | $9.05 | $8.61 | $8.95 | $8.95 | 1,010,962 |
| 2022-06-29 | $9.27 | $9.49 | $9.07 | $9.19 | $9.19 | 783,131 |
| 2022-06-28 | $9.86 | $9.96 | $9.27 | $9.30 | $9.30 | 817,074 |
| 2022-06-27 | $10.27 | $10.27 | $9.67 | $9.82 | $9.82 | 942,710 |
| 2022-06-24 | $9.50 | $10.21 | $9.50 | $10.11 | $10.11 | 3,148,384 |
| 2022-06-23 | $9.16 | $9.47 | $9.00 | $9.42 | $9.42 | 873,868 |
| 2022-06-22 | $8.92 | $9.24 | $8.82 | $9.05 | $9.05 | 719,680 |
| 2022-06-21 | $9.02 | $9.22 | $8.94 | $9.01 | $9.01 | 968,670 |
| 2022-06-17 | $8.41 | $8.99 | $8.40 | $8.87 | $8.87 | 3,140,036 |
| 2022-06-16 | $8.55 | $8.67 | $8.25 | $8.35 | $8.35 | 1,294,921 |
| 2022-06-15 | $8.76 | $9.08 | $8.59 | $8.91 | $8.91 | 1,460,802 |
| 2022-06-14 | $8.85 | $8.97 | $8.47 | $8.58 | $8.58 | 1,428,821 |
| 2022-06-13 | $8.91 | $9.15 | $8.69 | $8.79 | $8.79 | 1,083,792 |
| 2022-06-10 | $9.61 | $9.64 | $9.12 | $9.26 | $9.26 | 1,313,222 |
| 2022-06-09 | $10.00 | $10.09 | $9.67 | $9.87 | $9.87 | 1,024,572 |
| 2022-06-08 | $10.16 | $10.40 | $10.06 | $10.15 | $10.15 | 677,508 |
| 2022-06-07 | $9.87 | $10.25 | $9.80 | $10.23 | $10.23 | 1,171,529 |
| 2022-06-06 | $9.96 | $10.10 | $9.71 | $9.95 | $9.95 | 1,138,889 |
| 2022-06-03 | $10.01 | $10.18 | $9.67 | $9.83 | $9.83 | 1,289,764 |
| 2022-06-02 | $9.77 | $10.39 | $9.76 | $10.25 | $10.25 | 1,975,835 |
| 2022-06-01 | $10.32 | $10.54 | $9.77 | $9.85 | $9.85 | 1,625,494 |
| 2022-05-31 | $10.39 | $10.50 | $10.01 | $10.14 | $10.14 | 1,975,794 |
| 2022-05-27 | $10.01 | $10.62 | $9.98 | $10.46 | $10.46 | 1,731,220 |
| 2022-05-26 | $9.05 | $10.10 | $8.50 | $9.84 | $9.84 | 2,304,837 |
| 2022-05-25 | $9.08 | $9.59 | $8.92 | $9.54 | $9.54 | 2,260,430 |
| 2022-05-24 | $9.75 | $9.85 | $8.93 | $9.07 | $9.07 | 2,562,217 |
| 2022-05-23 | $10.33 | $10.33 | $9.81 | $9.92 | $9.92 | 1,707,709 |
| 2022-05-20 | $10.59 | $10.78 | $10.04 | $10.43 | $10.43 | 909,916 |
| 2022-05-19 | $9.88 | $10.54 | $9.88 | $10.33 | $10.33 | 951,398 |
| 2022-05-18 | $10.25 | $10.35 | $9.63 | $9.80 | $9.80 | 1,036,627 |
| 2022-05-17 | $10.51 | $10.74 | $9.96 | $10.42 | $10.42 | 921,213 |
| 2022-05-16 | $10.62 | $10.77 | $10.15 | $10.20 | $10.20 | 1,070,742 |
| 2022-05-13 | $10.20 | $10.79 | $10.16 | $10.78 | $10.78 | 1,101,338 |
| 2022-05-12 | $9.56 | $10.19 | $9.48 | $9.90 | $9.90 | 1,302,392 |
| 2022-05-11 | $9.94 | $10.34 | $9.65 | $9.71 | $9.71 | 1,538,124 |
| 2022-05-10 | $10.18 | $10.43 | $9.57 | $10.05 | $10.05 | 2,301,855 |
| 2022-05-09 | $10.70 | $10.92 | $9.79 | $9.89 | $9.89 | 2,181,881 |
| 2022-05-06 | $11.60 | $11.60 | $10.85 | $10.98 | $10.98 | 1,138,141 |
| 2022-05-05 | $12.25 | $12.25 | $11.54 | $11.73 | $11.73 | 943,841 |
| 2022-05-04 | $12.30 | $12.57 | $11.72 | $12.52 | $12.52 | 1,159,004 |
| 2022-05-03 | $12.52 | $12.62 | $12.08 | $12.21 | $12.21 | 1,014,571 |
| 2022-05-02 | $12.17 | $12.61 | $11.99 | $12.60 | $12.60 | 844,078 |
| 2022-04-29 | $12.37 | $12.72 | $12.11 | $12.17 | $12.17 | 947,097 |
| 2022-04-28 | $12.23 | $12.68 | $12.02 | $12.54 | $12.54 | 755,620 |
| 2022-04-27 | $12.32 | $12.61 | $12.03 | $12.06 | $12.06 | 1,061,442 |
| 2022-04-26 | $12.70 | $12.72 | $12.15 | $12.32 | $12.32 | 1,175,876 |
| 2022-04-25 | $12.56 | $12.93 | $12.51 | $12.78 | $12.78 | 1,307,351 |
| 2022-04-22 | $12.92 | $13.18 | $12.58 | $12.71 | $12.71 | 964,748 |
| 2022-04-21 | $13.47 | $13.80 | $12.92 | $12.96 | $12.96 | 1,201,228 |
| 2022-04-20 | $13.80 | $13.80 | $13.28 | $13.29 | $13.29 | 955,815 |
| 2022-04-19 | $13.45 | $14.03 | $13.35 | $13.73 | $13.73 | 691,516 |
| 2022-04-18 | $13.49 | $13.50 | $13.16 | $13.36 | $13.36 | 984,801 |
| 2022-04-14 | $14.55 | $14.56 | $13.58 | $13.59 | $13.59 | 754,784 |
| 2022-04-13 | $13.87 | $14.57 | $13.75 | $14.52 | $14.52 | 927,911 |
| 2022-04-12 | $13.94 | $14.38 | $13.74 | $13.82 | $13.82 | 1,028,224 |
| 2022-04-11 | $13.59 | $13.88 | $13.40 | $13.59 | $13.59 | 1,184,657 |
| 2022-04-08 | $14.14 | $14.18 | $13.85 | $13.85 | $13.85 | 884,861 |
| 2022-04-07 | $14.09 | $14.40 | $13.94 | $14.26 | $14.26 | 1,274,699 |
| 2022-04-06 | $14.55 | $14.56 | $13.96 | $14.15 | $14.15 | 1,277,425 |
| 2022-04-05 | $15.40 | $15.40 | $14.74 | $14.89 | $14.89 | 590,390 |
| 2022-04-04 | $14.63 | $15.40 | $14.63 | $15.36 | $15.36 | 1,100,985 |
| 2022-04-01 | $14.92 | $15.17 | $14.37 | $14.64 | $14.64 | 1,455,337 |
| 2022-03-31 | $15.00 | $15.30 | $14.87 | $14.98 | $14.98 | 842,263 |
| 2022-03-30 | $15.25 | $15.25 | $14.56 | $14.95 | $14.95 | 1,773,852 |
| 2022-03-29 | $15.33 | $15.68 | $15.30 | $15.53 | $15.53 | 675,672 |
| 2022-03-28 | $14.92 | $15.21 | $14.66 | $15.09 | $15.09 | 629,591 |
| 2022-03-25 | $15.39 | $15.39 | $14.79 | $14.97 | $14.97 | 602,035 |
| 2022-03-24 | $15.33 | $15.44 | $14.99 | $15.37 | $15.37 | 558,279 |
| 2022-03-23 | $14.80 | $15.40 | $14.70 | $15.28 | $15.28 | 834,081 |
| 2022-03-22 | $14.71 | $15.26 | $14.55 | $15.07 | $15.07 | 1,123,856 |
| 2022-03-21 | $14.75 | $14.93 | $14.25 | $14.68 | $14.68 | 1,313,650 |
| 2022-03-18 | $15.04 | $15.38 | $14.82 | $14.95 | $14.95 | 6,335,976 |
| 2022-03-17 | $14.07 | $15.10 | $14.00 | $15.07 | $15.07 | 1,574,034 |
| 2022-03-16 | $13.77 | $14.36 | $13.55 | $14.14 | $14.14 | 1,438,297 |
| 2022-03-15 | $13.20 | $13.75 | $13.20 | $13.60 | $13.60 | 1,353,231 |
| 2022-03-14 | $13.13 | $13.72 | $12.77 | $13.19 | $13.19 | 2,054,392 |
| 2022-03-11 | $13.75 | $13.76 | $12.85 | $12.87 | $12.87 | 667,053 |
| 2022-03-10 | $13.25 | $13.71 | $13.19 | $13.59 | $13.59 | 998,832 |
| 2022-03-09 | $13.06 | $13.71 | $12.91 | $13.48 | $13.48 | 1,333,663 |
| 2022-03-08 | $12.57 | $13.08 | $12.32 | $12.69 | $12.69 | 1,285,918 |
| 2022-03-07 | $13.32 | $13.47 | $12.61 | $12.69 | $12.69 | 1,311,765 |
| 2022-03-04 | $13.93 | $14.21 | $13.14 | $13.26 | $13.26 | 1,306,997 |
| 2022-03-03 | $15.66 | $15.77 | $13.92 | $14.00 | $14.00 | 2,379,554 |
| 2022-03-02 | $15.37 | $15.55 | $14.96 | $15.40 | $15.40 | 889,284 |
| 2022-03-01 | $15.24 | $15.69 | $15.10 | $15.21 | $15.21 | 1,217,809 |
| 2022-02-28 | $14.99 | $15.49 | $14.69 | $15.18 | $15.18 | 1,717,080 |
| 2022-02-25 | $14.87 | $15.08 | $14.53 | $15.07 | $15.07 | 638,314 |
| 2022-02-24 | $13.29 | $15.02 | $13.01 | $14.88 | $14.88 | 1,114,737 |
| 2022-02-23 | $14.74 | $14.88 | $13.83 | $13.85 | $13.85 | 953,845 |
| 2022-02-22 | $14.36 | $14.91 | $14.21 | $14.62 | $14.62 | 857,701 |
| 2022-02-18 | $15.18 | $15.39 | $14.62 | $14.62 | $14.62 | 2,674,709 |
| 2022-02-17 | $16.18 | $16.18 | $15.22 | $15.22 | $15.22 | 1,161,878 |
| 2022-02-16 | $16.29 | $16.36 | $15.81 | $16.34 | $16.34 | 699,714 |
| 2022-02-15 | $16.08 | $16.39 | $15.78 | $16.39 | $16.39 | 731,864 |
| 2022-02-14 | $15.82 | $16.17 | $15.61 | $15.80 | $15.80 | 640,923 |
| 2022-02-11 | $16.59 | $16.90 | $15.85 | $15.98 | $15.98 | 791,633 |
| 2022-02-10 | $16.39 | $16.86 | $16.21 | $16.47 | $16.47 | 806,440 |
| 2022-02-09 | $16.72 | $17.02 | $16.59 | $16.83 | $16.83 | 818,933 |
| 2022-02-08 | $16.25 | $16.62 | $16.21 | $16.60 | $16.60 | 631,530 |
| 2022-02-07 | $15.71 | $16.53 | $15.68 | $16.39 | $16.39 | 843,971 |
| 2022-02-04 | $15.15 | $15.85 | $15.04 | $15.67 | $15.67 | 860,194 |
| 2022-02-03 | $15.40 | $15.68 | $15.17 | $15.20 | $15.20 | 949,289 |
| 2022-02-02 | $16.51 | $16.68 | $15.74 | $15.88 | $15.88 | 687,876 |
| 2022-02-01 | $16.75 | $16.84 | $16.09 | $16.52 | $16.52 | 766,443 |
| 2022-01-31 | $15.80 | $16.64 | $15.75 | $16.63 | $16.63 | 1,217,631 |
| 2022-01-28 | $15.14 | $15.72 | $14.78 | $15.71 | $15.71 | 857,702 |
| 2022-01-27 | $15.52 | $15.83 | $14.89 | $14.98 | $14.98 | 958,602 |
| 2022-01-26 | $16.21 | $16.45 | $15.16 | $15.23 | $15.23 | 975,730 |
| 2022-01-25 | $16.16 | $16.24 | $15.45 | $15.67 | $15.67 | 934,869 |
| 2022-01-24 | $15.60 | $16.57 | $15.25 | $16.50 | $16.50 | 1,919,160 |
| 2022-01-21 | $16.18 | $16.79 | $15.96 | $15.96 | $15.96 | 1,817,739 |
| 2022-01-20 | $16.41 | $17.15 | $16.25 | $16.30 | $16.30 | 1,244,330 |
| 2022-01-19 | $16.12 | $16.61 | $15.93 | $16.09 | $16.09 | 1,103,357 |
| 2022-01-18 | $15.57 | $16.17 | $15.33 | $16.00 | $16.00 | 1,637,591 |
| 2022-01-14 | $15.99 | $16.37 | $15.69 | $15.99 | $15.99 | 925,493 |
| 2022-01-13 | $16.79 | $16.95 | $16.04 | $16.13 | $16.13 | 809,746 |
| 2022-01-12 | $17.09 | $17.48 | $16.54 | $16.84 | $16.84 | 770,220 |
| 2022-01-11 | $16.46 | $17.09 | $16.03 | $16.83 | $16.83 | 1,491,984 |
| 2022-01-10 | $16.14 | $16.53 | $15.64 | $16.47 | $16.47 | 1,363,029 |
| 2022-01-07 | $16.44 | $16.76 | $15.99 | $16.53 | $16.53 | 1,970,114 |
| 2022-01-06 | $16.49 | $16.85 | $16.24 | $16.53 | $16.53 | 1,479,166 |
| 2022-01-05 | $17.66 | $17.89 | $16.71 | $16.77 | $16.77 | 1,151,108 |
| 2022-01-04 | $18.38 | $18.40 | $17.25 | $17.99 | $17.99 | 1,567,046 |
| 2022-01-03 | $18.62 | $18.80 | $17.79 | $18.35 | $18.35 | 1,308,300 |
| 2021-12-31 | $19.02 | $19.27 | $18.59 | $18.68 | $18.68 | 598,397 |
| 2021-12-30 | $19.10 | $19.41 | $18.95 | $19.03 | $19.03 | 399,163 |
| 2021-12-29 | $19.09 | $19.19 | $18.82 | $19.10 | $19.10 | 394,513 |
| 2021-12-28 | $19.77 | $19.90 | $19.10 | $19.20 | $19.20 | 565,539 |
| 2021-12-27 | $19.40 | $19.87 | $19.35 | $19.77 | $19.77 | 583,959 |
| 2021-12-23 | $19.69 | $19.69 | $19.05 | $19.31 | $19.31 | 914,503 |
| 2021-12-22 | $19.73 | $19.80 | $19.36 | $19.66 | $19.66 | 1,081,279 |
| 2021-12-21 | $19.22 | $19.69 | $18.99 | $19.68 | $19.68 | 933,437 |
| 2021-12-20 | $18.82 | $19.12 | $18.60 | $19.00 | $19.00 | 666,300 |
| 2021-12-17 | $18.46 | $19.44 | $18.22 | $19.38 | $19.38 | 1,519,628 |
| 2021-12-16 | $19.98 | $20.00 | $18.43 | $18.75 | $18.75 | 943,509 |
| 2021-12-15 | $19.00 | $19.89 | $18.79 | $19.82 | $19.82 | 747,014 |
| 2021-12-14 | $19.24 | $19.59 | $18.56 | $19.08 | $19.08 | 822,927 |
| 2021-12-13 | $19.44 | $20.05 | $19.25 | $19.63 | $19.63 | 791,530 |
| 2021-12-10 | $19.57 | $20.31 | $19.31 | $19.67 | $19.67 | 756,976 |
| 2021-12-09 | $19.96 | $20.39 | $19.26 | $19.42 | $19.42 | 972,559 |
| 2021-12-08 | $19.94 | $20.43 | $19.46 | $20.20 | $20.20 | 587,378 |
| 2021-12-07 | $19.47 | $20.38 | $19.09 | $19.97 | $19.97 | 1,037,729 |
| 2021-12-06 | $18.86 | $19.09 | $18.33 | $18.81 | $18.81 | 1,196,379 |
| 2021-12-03 | $19.54 | $19.75 | $18.15 | $19.12 | $19.12 | 1,563,852 |
| 2021-12-02 | $18.90 | $19.81 | $18.30 | $19.63 | $19.63 | 1,763,535 |
| 2021-12-01 | $20.25 | $20.30 | $18.36 | $18.44 | $18.44 | 1,587,985 |
| 2021-11-30 | $19.89 | $20.24 | $19.10 | $19.81 | $19.81 | 1,140,572 |
| 2021-11-29 | $20.13 | $20.26 | $19.55 | $19.93 | $19.93 | 797,463 |
| 2021-11-26 | $19.76 | $20.12 | $19.29 | $19.72 | $19.72 | 524,084 |
| 2021-11-24 | $19.64 | $20.17 | $19.27 | $20.14 | $20.14 | 762,951 |
| 2021-11-23 | $20.17 | $20.63 | $19.47 | $19.91 | $19.91 | 1,240,992 |
| 2021-11-22 | $21.86 | $21.98 | $20.15 | $20.34 | $20.34 | 1,175,784 |
| 2021-11-19 | $22.52 | $22.71 | $22.00 | $22.09 | $22.09 | 596,453 |
| 2021-11-18 | $22.74 | $22.74 | $21.99 | $22.44 | $22.44 | 641,747 |
| 2021-11-17 | $23.00 | $23.11 | $22.31 | $22.70 | $22.70 | 514,971 |
| 2021-11-16 | $22.75 | $23.24 | $22.53 | $23.08 | $23.08 | 685,493 |
| 2021-11-15 | $22.89 | $22.89 | $22.34 | $22.58 | $22.58 | 536,447 |
| 2021-11-12 | $22.14 | $22.68 | $22.12 | $22.64 | $22.64 | 367,959 |
| 2021-11-11 | $22.48 | $22.59 | $21.94 | $22.17 | $22.17 | 511,634 |
| 2021-11-10 | $22.93 | $23.09 | $22.05 | $22.25 | $22.25 | 1,127,709 |
| 2021-11-09 | $22.76 | $23.25 | $22.69 | $23.06 | $23.06 | 1,226,205 |
| 2021-11-08 | $21.62 | $22.61 | $21.49 | $22.50 | $22.50 | 607,106 |
| 2021-11-05 | $22.15 | $22.63 | $21.85 | $21.95 | $21.95 | 964,620 |
| 2021-11-04 | $22.29 | $22.59 | $22.07 | $22.08 | $22.08 | 660,335 |
| 2021-11-03 | $21.86 | $22.27 | $21.67 | $22.09 | $22.09 | 617,233 |
| 2021-11-02 | $21.74 | $22.15 | $21.66 | $22.00 | $22.00 | 624,845 |
| 2021-11-01 | $21.91 | $22.10 | $21.71 | $21.78 | $21.78 | 809,920 |
| 2021-10-29 | $21.65 | $22.08 | $21.49 | $21.86 | $21.86 | 645,701 |
| 2021-10-28 | $21.30 | $21.77 | $21.12 | $21.74 | $21.74 | 615,794 |
| 2021-10-27 | $21.90 | $22.06 | $21.10 | $21.18 | $21.18 | 934,273 |
| 2021-10-26 | $22.40 | $22.41 | $21.57 | $21.94 | $21.94 | 1,110,351 |
| 2021-10-25 | $21.70 | $22.00 | $21.43 | $21.62 | $21.62 | 1,026,388 |
| 2021-10-22 | $21.19 | $22.00 | $21.10 | $21.70 | $21.70 | 1,270,989 |
| 2021-10-21 | $20.33 | $21.37 | $20.10 | $21.34 | $21.34 | 1,246,357 |
| 2021-10-20 | $20.59 | $20.87 | $20.29 | $20.48 | $20.48 | 820,652 |
| 2021-10-19 | $20.39 | $20.72 | $20.16 | $20.66 | $20.66 | 962,378 |
| 2021-10-18 | $19.64 | $20.16 | $19.54 | $20.08 | $20.08 | 955,888 |
| 2021-10-15 | $19.71 | $20.00 | $19.31 | $19.73 | $19.73 | 1,610,279 |
| 2021-10-14 | $19.25 | $19.80 | $19.00 | $19.51 | $19.51 | 1,648,857 |
| 2021-10-13 | $18.00 | $19.01 | $17.96 | $18.91 | $18.91 | 1,992,562 |
| 2021-10-12 | $17.17 | $17.99 | $17.14 | $17.98 | $17.98 | 1,355,410 |
| 2021-10-11 | $17.18 | $17.67 | $16.61 | $17.11 | $17.11 | 947,293 |
| 2021-10-08 | $16.72 | $16.81 | $16.49 | $16.65 | $16.65 | 610,974 |
| 2021-10-07 | $16.34 | $16.65 | $16.23 | $16.63 | $16.63 | 926,943 |
| 2021-10-06 | $16.23 | $16.56 | $16.18 | $16.22 | $16.22 | 678,915 |
| 2021-10-05 | $16.13 | $16.50 | $16.13 | $16.31 | $16.31 | 624,958 |
| 2021-10-04 | $16.89 | $16.96 | $15.95 | $16.13 | $16.13 | 877,496 |
| 2021-10-01 | $17.00 | $17.25 | $16.30 | $17.06 | $17.06 | 1,419,523 |
| 2021-09-30 | $16.93 | $17.01 | $16.35 | $16.58 | $16.58 | 1,636,983 |
| 2021-09-29 | $16.49 | $16.73 | $16.25 | $16.64 | $16.64 | 1,057,504 |
| 2021-09-28 | $16.88 | $16.90 | $16.22 | $16.37 | $16.37 | 1,037,131 |
| 2021-09-27 | $17.32 | $17.38 | $16.99 | $17.18 | $17.18 | 648,352 |
| 2021-09-24 | $17.33 | $17.67 | $17.11 | $17.50 | $17.50 | 735,157 |
| 2021-09-23 | $17.22 | $17.42 | $17.01 | $17.35 | $17.35 | 459,527 |
| 2021-09-22 | $17.00 | $17.25 | $16.85 | $17.12 | $17.12 | 379,978 |
| 2021-09-21 | $16.83 | $17.08 | $16.67 | $16.95 | $16.95 | 641,737 |
| 2021-09-20 | $16.57 | $16.88 | $16.38 | $16.75 | $16.75 | 904,560 |
| 2021-09-17 | $17.39 | $17.49 | $16.88 | $17.05 | $17.05 | 1,447,687 |
| 2021-09-16 | $16.61 | $17.25 | $16.48 | $17.22 | $17.22 | 764,344 |
| 2021-09-15 | $16.42 | $16.72 | $16.20 | $16.69 | $16.69 | 572,358 |
| 2021-09-14 | $16.71 | $16.80 | $16.37 | $16.47 | $16.47 | 390,067 |
| 2021-09-13 | $17.00 | $17.00 | $16.44 | $16.63 | $16.63 | 434,795 |
| 2021-09-10 | $17.36 | $17.44 | $16.75 | $16.83 | $16.83 | 629,198 |
| 2021-09-09 | $17.03 | $17.58 | $16.95 | $17.25 | $17.25 | 629,910 |
| 2021-09-08 | $17.81 | $18.04 | $17.08 | $17.12 | $17.12 | 643,387 |
| 2021-09-07 | $18.40 | $18.43 | $17.98 | $18.00 | $18.00 | 698,332 |
| 2021-09-03 | $17.79 | $18.44 | $17.72 | $18.40 | $18.40 | 789,241 |
| 2021-09-02 | $17.45 | $18.15 | $17.45 | $17.96 | $17.96 | 1,060,199 |
| 2021-09-01 | $17.01 | $17.56 | $16.92 | $17.48 | $17.48 | 878,636 |
| 2021-08-31 | $16.99 | $17.30 | $16.83 | $16.98 | $16.98 | 1,227,488 |
| 2021-08-30 | $16.96 | $17.05 | $16.52 | $17.02 | $17.02 | 983,678 |
| 2021-08-27 | $16.39 | $17.10 | $16.28 | $16.96 | $16.96 | 949,208 |
| 2021-08-26 | $17.79 | $18.65 | $16.23 | $16.32 | $16.32 | 2,540,513 |
| 2021-08-25 | $16.46 | $16.57 | $16.27 | $16.35 | $16.35 | 867,143 |
| 2021-08-24 | $16.24 | $16.41 | $16.21 | $16.37 | $16.37 | 427,423 |
| 2021-08-23 | $15.75 | $16.25 | $15.75 | $16.21 | $16.21 | 508,399 |
| 2021-08-20 | $15.29 | $15.66 | $15.24 | $15.65 | $15.65 | 856,030 |
| 2021-08-19 | $15.26 | $15.50 | $15.24 | $15.27 | $15.27 | 531,220 |
| 2021-08-18 | $15.74 | $15.91 | $15.49 | $15.49 | $15.49 | 388,768 |
| 2021-08-17 | $15.58 | $15.85 | $15.44 | $15.77 | $15.77 | 625,327 |
| 2021-08-16 | $15.88 | $15.90 | $15.44 | $15.74 | $15.74 | 689,046 |
| 2021-08-13 | $15.98 | $16.12 | $15.73 | $15.96 | $15.96 | 579,514 |
| 2021-08-12 | $15.71 | $16.06 | $15.64 | $15.98 | $15.98 | 571,329 |
| 2021-08-11 | $15.74 | $15.94 | $15.59 | $15.76 | $15.76 | 1,010,438 |
| 2021-08-10 | $16.18 | $16.47 | $15.45 | $15.73 | $15.73 | 1,912,877 |
| 2021-08-09 | $15.98 | $16.40 | $15.79 | $16.18 | $16.18 | 717,718 |
| 2021-08-06 | $16.42 | $16.52 | $16.09 | $16.18 | $16.18 | 1,647,420 |
| 2021-08-05 | $16.92 | $16.92 | $16.34 | $16.47 | $16.47 | 921,531 |
| 2021-08-04 | $16.98 | $17.27 | $16.93 | $16.98 | $16.98 | 559,345 |
| 2021-08-03 | $17.16 | $17.26 | $16.89 | $17.06 | $17.06 | 375,225 |
| 2021-08-02 | $17.33 | $17.53 | $17.15 | $17.21 | $17.21 | 364,975 |
| 2021-07-30 | $17.50 | $17.70 | $17.13 | $17.29 | $17.29 | 595,771 |
| 2021-07-29 | $17.38 | $18.07 | $17.38 | $17.59 | $17.59 | 709,412 |
| 2021-07-28 | $17.18 | $17.64 | $17.15 | $17.47 | $17.47 | 460,203 |
| 2021-07-27 | $17.59 | $17.62 | $16.73 | $17.15 | $17.15 | 636,149 |
| 2021-07-26 | $17.56 | $17.84 | $17.54 | $17.67 | $17.67 | 586,089 |
| 2021-07-23 | $17.40 | $17.67 | $17.31 | $17.64 | $17.64 | 744,256 |
| 2021-07-22 | $17.48 | $17.73 | $17.25 | $17.35 | $17.35 | 650,550 |
| 2021-07-21 | $16.51 | $17.37 | $16.40 | $17.37 | $17.37 | 1,091,318 |
| 2021-07-20 | $15.97 | $16.80 | $15.84 | $16.47 | $16.47 | 1,089,374 |
| 2021-07-19 | $15.77 | $16.27 | $15.58 | $15.95 | $15.95 | 773,075 |
| 2021-07-16 | $16.42 | $16.57 | $16.10 | $16.11 | $16.11 | 570,413 |
| 2021-07-15 | $16.81 | $16.97 | $16.03 | $16.20 | $16.20 | 881,651 |
| 2021-07-14 | $17.55 | $17.74 | $16.79 | $16.86 | $16.86 | 704,377 |
| 2021-07-13 | $17.39 | $17.58 | $17.24 | $17.41 | $17.41 | 828,045 |
| 2021-07-12 | $17.60 | $17.76 | $17.31 | $17.42 | $17.42 | 597,663 |
| 2021-07-09 | $17.38 | $17.65 | $17.20 | $17.63 | $17.63 | 579,890 |
| 2021-07-08 | $17.06 | $17.60 | $16.90 | $17.38 | $17.38 | 697,242 |
| 2021-07-07 | $17.85 | $17.92 | $17.26 | $17.48 | $17.48 | 742,009 |
| 2021-07-06 | $17.36 | $18.14 | $17.36 | $17.77 | $17.77 | 866,633 |
| 2021-07-02 | $17.49 | $17.65 | $17.23 | $17.32 | $17.32 | 667,475 |
| 2021-07-01 | $17.25 | $17.31 | $16.86 | $17.28 | $17.28 | 1,308,504 |
| 2021-06-30 | $18.32 | $18.32 | $17.21 | $17.25 | $17.25 | 1,163,907 |
| 2021-06-29 | $18.30 | $18.39 | $18.03 | $18.38 | $18.38 | 942,110 |
| 2021-06-28 | $18.40 | $18.64 | $17.96 | $18.22 | $18.22 | 1,134,452 |
| 2021-06-25 | $18.16 | $18.39 | $18.07 | $18.29 | $18.29 | 1,960,039 |
| 2021-06-24 | $18.14 | $18.39 | $17.96 | $18.17 | $18.17 | 901,111 |
| 2021-06-23 | $17.30 | $18.29 | $17.29 | $17.98 | $17.98 | 1,893,662 |
| 2021-06-22 | $17.14 | $17.84 | $17.01 | $17.30 | $17.30 | 2,651,019 |
| 2021-06-21 | $16.76 | $17.30 | $16.60 | $17.14 | $17.14 | 2,304,304 |
| 2021-06-18 | $16.56 | $16.90 | $16.35 | $16.84 | $16.84 | 1,482,455 |
| 2021-06-17 | $16.20 | $16.73 | $16.13 | $16.53 | $16.53 | 1,101,983 |
| 2021-06-16 | $16.00 | $16.39 | $15.76 | $16.39 | $16.39 | 1,400,030 |
| 2021-06-15 | $15.97 | $16.37 | $15.79 | $16.07 | $16.07 | 1,255,498 |
| 2021-06-14 | $15.65 | $16.21 | $15.56 | $16.19 | $16.19 | 1,368,041 |
| 2021-06-11 | $15.14 | $15.66 | $15.12 | $15.62 | $15.62 | 1,519,305 |
| 2021-06-10 | $14.91 | $15.15 | $14.80 | $15.11 | $15.11 | 727,326 |
| 2021-06-09 | $15.34 | $15.49 | $14.93 | $14.95 | $14.95 | 724,639 |
| 2021-06-08 | $15.00 | $15.40 | $14.95 | $15.22 | $15.22 | 677,070 |
| 2021-06-07 | $14.95 | $15.09 | $14.71 | $14.99 | $14.99 | 632,551 |
| 2021-06-04 | $14.90 | $15.17 | $14.88 | $14.93 | $14.93 | 642,317 |
| 2021-06-03 | $15.09 | $15.10 | $14.70 | $14.85 | $14.85 | 711,550 |
| 2021-06-02 | $15.00 | $15.22 | $14.85 | $15.21 | $15.21 | 912,417 |
| 2021-06-01 | $15.34 | $15.34 | $14.66 | $14.98 | $14.98 | 2,114,645 |
| 2021-05-28 | $15.31 | $15.66 | $15.18 | $15.47 | $15.47 | 824,552 |
| 2021-05-27 | $14.84 | $15.32 | $14.19 | $15.06 | $15.06 | 1,500,708 |
| 2021-05-26 | $14.99 | $15.14 | $14.91 | $15.04 | $15.04 | 1,016,203 |
| 2021-05-25 | $14.98 | $15.30 | $14.77 | $14.78 | $14.78 | 945,894 |
| 2021-05-24 | $15.23 | $15.39 | $14.98 | $15.02 | $15.02 | 810,471 |
| 2021-05-21 | $15.05 | $15.32 | $14.97 | $14.98 | $14.98 | 982,333 |
| 2021-05-20 | $14.70 | $14.96 | $14.53 | $14.86 | $14.86 | 752,382 |
| 2021-05-19 | $14.37 | $14.61 | $14.14 | $14.54 | $14.54 | 679,597 |
| 2021-05-18 | $14.49 | $14.97 | $14.41 | $14.68 | $14.68 | 691,254 |
| 2021-05-17 | $14.61 | $14.83 | $14.37 | $14.59 | $14.59 | 573,109 |
| 2021-05-14 | $14.62 | $15.10 | $14.62 | $14.80 | $14.80 | 982,539 |
| 2021-05-13 | $14.61 | $15.06 | $14.07 | $14.48 | $14.48 | 989,171 |
| 2021-05-12 | $14.89 | $15.00 | $14.31 | $14.43 | $14.43 | 1,005,696 |
| 2021-05-11 | $14.25 | $15.38 | $14.10 | $15.18 | $15.18 | 705,656 |
| 2021-05-10 | $15.50 | $15.60 | $14.82 | $14.84 | $14.84 | 905,436 |
| 2021-05-07 | $15.58 | $16.16 | $15.44 | $15.65 | $15.65 | 579,010 |
| 2021-05-06 | $15.56 | $15.56 | $14.87 | $15.33 | $15.33 | 741,013 |
| 2021-05-05 | $15.75 | $15.88 | $15.48 | $15.64 | $15.64 | 442,856 |
| 2021-05-04 | $15.60 | $15.60 | $14.68 | $15.44 | $15.44 | 1,125,410 |
| 2021-05-03 | $16.27 | $16.47 | $15.78 | $15.87 | $15.87 | 889,266 |
| 2021-04-30 | $16.25 | $16.66 | $16.11 | $16.20 | $16.20 | 636,673 |
| 2021-04-29 | $17.26 | $17.33 | $16.15 | $16.49 | $16.49 | 895,527 |
| 2021-04-28 | $16.63 | $17.20 | $16.50 | $17.17 | $17.17 | 670,894 |
| 2021-04-27 | $17.19 | $17.29 | $16.78 | $16.83 | $16.83 | 479,204 |
| 2021-04-26 | $16.72 | $17.12 | $16.60 | $17.07 | $17.07 | 574,756 |
| 2021-04-23 | $16.44 | $16.78 | $16.38 | $16.57 | $16.57 | 633,284 |
| 2021-04-22 | $16.40 | $16.84 | $16.26 | $16.41 | $16.41 | 844,175 |
| 2021-04-21 | $15.94 | $16.34 | $15.75 | $16.33 | $16.33 | 734,301 |
| 2021-04-20 | $16.72 | $16.72 | $15.75 | $15.91 | $15.91 | 1,135,519 |
| 2021-04-19 | $17.12 | $17.32 | $16.68 | $16.72 | $16.72 | 795,201 |
| 2021-04-16 | $17.51 | $17.53 | $17.15 | $17.33 | $17.33 | 687,609 |
| 2021-04-15 | $17.70 | $17.95 | $17.35 | $17.57 | $17.57 | 1,175,926 |
| 2021-04-14 | $17.21 | $17.94 | $17.08 | $17.45 | $17.45 | 1,530,897 |
| 2021-04-13 | $16.98 | $17.40 | $16.82 | $17.32 | $17.32 | 2,040,649 |
| 2021-04-12 | $16.17 | $16.61 | $15.92 | $16.46 | $16.46 | 1,946,632 |
| 2021-04-09 | $16.43 | $16.79 | $16.03 | $16.42 | $16.42 | 1,988,176 |
| 2021-04-08 | $15.69 | $16.95 | $15.50 | $16.90 | $16.90 | 2,354,329 |
| 2021-04-07 | $15.35 | $15.60 | $14.97 | $15.03 | $15.03 | 744,789 |
| 2021-04-06 | $14.91 | $15.39 | $14.79 | $15.33 | $15.33 | 1,127,416 |
| 2021-04-05 | $15.00 | $15.29 | $14.92 | $14.99 | $14.99 | 1,091,359 |
| 2021-04-01 | $14.85 | $15.45 | $14.83 | $14.99 | $14.99 | 1,723,518 |
| 2021-03-31 | $14.31 | $14.88 | $14.26 | $14.80 | $14.80 | 1,249,082 |
| 2021-03-30 | $14.13 | $14.39 | $13.83 | $14.09 | $14.09 | 1,036,648 |
| 2021-03-29 | $14.37 | $14.45 | $13.85 | $14.29 | $14.29 | 1,307,763 |
| 2021-03-26 | $14.17 | $14.54 | $13.95 | $14.46 | $14.46 | 833,894 |
| 2021-03-25 | $13.76 | $14.22 | $13.51 | $14.16 | $14.16 | 1,148,362 |
| 2021-03-24 | $14.93 | $14.93 | $13.89 | $13.90 | $13.90 | 1,157,265 |
| 2021-03-23 | $14.88 | $15.05 | $14.73 | $14.84 | $14.84 | 1,004,025 |
| 2021-03-22 | $15.04 | $15.20 | $14.84 | $14.88 | $14.88 | 1,351,914 |
| 2021-03-19 | $14.80 | $15.13 | $14.49 | $15.10 | $15.10 | 2,100,115 |
| 2021-03-18 | $14.59 | $14.96 | $14.25 | $14.69 | $14.69 | 1,359,937 |
| 2021-03-17 | $14.25 | $14.93 | $14.08 | $14.80 | $14.80 | 1,840,963 |
| 2021-03-16 | $14.56 | $15.15 | $14.38 | $14.40 | $14.40 | 1,628,557 |
| 2021-03-15 | $14.18 | $14.49 | $13.97 | $14.44 | $14.44 | 1,164,825 |
| 2021-03-12 | $14.82 | $15.13 | $13.82 | $14.19 | $14.19 | 2,589,834 |
| 2021-03-11 | $14.58 | $15.31 | $14.58 | $15.21 | $15.21 | 1,772,157 |
| 2021-03-10 | $14.65 | $14.97 | $14.21 | $14.35 | $14.35 | 1,561,285 |
| 2021-03-09 | $13.87 | $14.51 | $13.76 | $14.38 | $14.38 | 1,246,573 |
| 2021-03-08 | $13.59 | $14.03 | $13.11 | $13.21 | $13.21 | 1,694,122 |
| 2021-03-05 | $14.33 | $14.35 | $12.79 | $13.65 | $13.65 | 2,134,154 |
| 2021-03-04 | $14.87 | $15.17 | $14.08 | $14.35 | $14.35 | 2,067,532 |
| 2021-03-03 | $15.30 | $15.46 | $14.88 | $15.00 | $15.00 | 1,189,730 |
| 2021-03-02 | $15.58 | $15.78 | $15.23 | $15.29 | $15.29 | 1,058,140 |
| 2021-03-01 | $15.31 | $15.68 | $15.27 | $15.50 | $15.50 | 1,546,103 |
| 2021-02-26 | $15.01 | $15.70 | $14.83 | $14.93 | $14.93 | 2,320,566 |
| 2021-02-25 | $16.48 | $16.70 | $15.62 | $15.66 | $15.66 | 1,335,408 |
| 2021-02-24 | $16.30 | $16.82 | $15.94 | $16.68 | $16.68 | 1,614,203 |
| 2021-02-23 | $15.84 | $16.17 | $14.72 | $16.08 | $16.08 | 1,815,352 |
| 2021-02-22 | $16.56 | $16.85 | $16.38 | $16.47 | $16.47 | 1,252,264 |
| 2021-02-19 | $16.68 | $17.00 | $16.58 | $16.83 | $16.83 | 1,766,961 |
| 2021-02-18 | $16.28 | $16.69 | $16.06 | $16.54 | $16.54 | 1,281,609 |
| 2021-02-17 | $16.72 | $16.72 | $15.93 | $16.47 | $16.47 | 1,275,288 |
| 2021-02-16 | $16.85 | $17.33 | $16.58 | $16.68 | $16.68 | 1,434,561 |
| 2021-02-12 | $16.54 | $16.87 | $16.41 | $16.80 | $16.80 | 957,211 |
| 2021-02-11 | $16.42 | $16.59 | $16.11 | $16.55 | $16.55 | 1,014,222 |
| 2021-02-10 | $16.70 | $16.75 | $16.02 | $16.28 | $16.28 | 908,114 |
| 2021-02-09 | $16.48 | $16.97 | $16.28 | $16.57 | $16.57 | 935,635 |
| 2021-02-08 | $16.30 | $16.64 | $16.12 | $16.43 | $16.43 | 1,640,518 |
| 2021-02-05 | $15.77 | $16.14 | $15.63 | $16.05 | $16.05 | 1,133,600 |
| 2021-02-04 | $15.15 | $15.88 | $15.15 | $15.70 | $15.70 | 1,445,347 |
| 2021-02-03 | $14.92 | $15.16 | $14.60 | $15.09 | $15.09 | 1,157,168 |
| 2021-02-02 | $14.41 | $14.79 | $14.30 | $14.70 | $14.70 | 1,169,620 |
| 2021-02-01 | $14.79 | $14.96 | $14.06 | $14.24 | $14.24 | 1,354,819 |
| 2021-01-29 | $15.07 | $15.21 | $14.41 | $14.75 | $14.75 | 1,765,527 |
| 2021-01-28 | $14.91 | $15.34 | $14.85 | $15.20 | $15.20 | 3,669,925 |
| 2021-01-27 | $14.35 | $14.89 | $13.94 | $14.82 | $14.82 | 2,230,661 |
| 2021-01-26 | $14.50 | $14.79 | $14.30 | $14.59 | $14.59 | 986,906 |
| 2021-01-25 | $15.25 | $15.25 | $14.04 | $14.37 | $14.37 | 1,464,516 |
| 2021-01-22 | $14.70 | $15.10 | $14.64 | $15.05 | $15.05 | 2,013,519 |
| 2021-01-21 | $14.55 | $14.90 | $14.25 | $14.87 | $14.87 | 1,752,262 |
| 2021-01-20 | $13.84 | $14.41 | $13.72 | $14.39 | $14.39 | 1,839,000 |
| 2021-01-19 | $13.75 | $13.77 | $13.42 | $13.72 | $13.72 | 1,191,608 |
| 2021-01-15 | $13.75 | $13.85 | $13.36 | $13.41 | $13.41 | 1,275,727 |
| 2021-01-14 | $14.12 | $14.30 | $13.76 | $13.77 | $13.77 | 984,167 |
| 2021-01-13 | $14.27 | $14.37 | $14.07 | $14.08 | $14.08 | 1,088,829 |
| 2021-01-12 | $14.14 | $14.36 | $14.02 | $14.34 | $14.34 | 1,144,798 |
| 2021-01-11 | $14.21 | $14.44 | $13.86 | $14.23 | $14.23 | 831,917 |
| 2021-01-08 | $13.86 | $14.41 | $13.74 | $14.37 | $14.37 | 1,661,513 |
| 2021-01-07 | $13.47 | $13.79 | $13.47 | $13.73 | $13.73 | 825,660 |
| 2021-01-06 | $13.28 | $13.71 | $13.17 | $13.42 | $13.42 | 1,419,613 |
| 2021-01-05 | $13.51 | $13.63 | $13.36 | $13.40 | $13.40 | 1,161,105 |
| 2021-01-04 | $14.00 | $14.05 | $13.08 | $13.55 | $13.55 | 2,317,456 |
| 2020-12-31 | $14.11 | $14.12 | $13.71 | $13.93 | $13.93 | 1,354,899 |
| 2020-12-30 | $13.89 | $14.23 | $13.82 | $14.11 | $14.11 | 1,145,920 |
| 2020-12-29 | $14.70 | $14.70 | $13.76 | $13.84 | $13.84 | 2,101,382 |
| 2020-12-28 | $14.58 | $14.79 | $14.33 | $14.71 | $14.71 | 2,813,545 |
| 2020-12-24 | $13.82 | $14.60 | $13.77 | $14.36 | $14.36 | 1,398,940 |
| 2020-12-23 | $14.10 | $14.14 | $13.75 | $13.80 | $13.80 | 1,247,513 |
| 2020-12-22 | $13.29 | $14.08 | $13.26 | $14.00 | $14.00 | 1,991,975 |
| 2020-12-21 | $12.50 | $13.24 | $12.47 | $13.12 | $13.12 | 1,739,440 |
| 2020-12-18 | $12.80 | $12.90 | $12.46 | $12.71 | $12.71 | 1,819,245 |
| 2020-12-17 | $12.74 | $13.21 | $12.67 | $12.76 | $12.76 | 1,730,210 |
| 2020-12-16 | $12.20 | $12.59 | $12.13 | $12.51 | $12.51 | 1,746,918 |
| 2020-12-15 | $12.35 | $12.37 | $12.07 | $12.15 | $12.15 | 1,241,151 |
| 2020-12-14 | $12.16 | $12.39 | $12.07 | $12.18 | $12.18 | 1,266,822 |
| 2020-12-11 | $12.07 | $12.36 | $12.00 | $12.15 | $12.15 | 1,341,265 |
| 2020-12-10 | $11.97 | $12.27 | $11.75 | $12.17 | $12.17 | 1,502,455 |
| 2020-12-09 | $12.27 | $12.46 | $11.70 | $12.03 | $12.03 | 1,832,183 |
| 2020-12-08 | $12.34 | $12.60 | $12.16 | $12.28 | $12.28 | 2,227,446 |
| 2020-12-07 | $11.46 | $12.21 | $11.40 | $12.10 | $12.10 | 2,561,460 |
| 2020-12-04 | $12.65 | $12.85 | $11.29 | $11.36 | $11.36 | 4,545,210 |
| 2020-12-03 | $11.60 | $12.01 | $11.51 | $11.78 | $11.78 | 3,272,307 |
| 2020-12-02 | $11.50 | $11.65 | $11.15 | $11.58 | $11.58 | 1,947,729 |
| 2020-12-01 | $11.48 | $11.70 | $11.32 | $11.57 | $11.57 | 1,115,197 |
| 2020-11-30 | $11.74 | $11.82 | $11.19 | $11.39 | $11.39 | 1,770,005 |
| 2020-11-27 | $11.80 | $11.88 | $11.58 | $11.65 | $11.65 | 723,181 |
| 2020-11-25 | $11.65 | $11.81 | $11.52 | $11.70 | $11.70 | 1,303,648 |
| 2020-11-24 | $11.71 | $11.78 | $11.57 | $11.72 | $11.72 | 905,232 |
| 2020-11-23 | $11.70 | $11.78 | $11.57 | $11.63 | $11.63 | 1,147,660 |
| 2020-11-20 | $11.41 | $11.65 | $11.33 | $11.56 | $11.56 | 1,403,273 |
| 2020-11-19 | $11.10 | $11.48 | $10.91 | $11.45 | $11.45 | 1,250,393 |
| 2020-11-18 | $10.94 | $11.38 | $10.86 | $11.15 | $11.15 | 1,920,830 |
| 2020-11-17 | $10.40 | $10.94 | $10.32 | $10.82 | $10.82 | 1,484,618 |
| 2020-11-16 | $10.37 | $10.48 | $10.31 | $10.35 | $10.35 | 1,292,512 |
| 2020-11-13 | $10.40 | $10.50 | $10.23 | $10.34 | $10.34 | 891,199 |
| 2020-11-12 | $10.13 | $10.36 | $10.12 | $10.26 | $10.26 | 1,065,438 |
| 2020-11-11 | $10.22 | $10.29 | $10.00 | $10.11 | $10.11 | 1,361,428 |
| 2020-11-10 | $10.38 | $10.40 | $9.87 | $10.09 | $10.09 | 1,428,060 |
| 2020-11-09 | $10.50 | $11.03 | $10.40 | $10.40 | $10.40 | 1,545,459 |
| 2020-11-06 | $10.31 | $10.39 | $9.96 | $10.37 | $10.37 | 711,508 |
| 2020-11-05 | $10.10 | $10.40 | $10.06 | $10.31 | $10.31 | 1,199,449 |
| 2020-11-04 | $10.02 | $10.12 | $9.80 | $9.90 | $9.90 | 981,806 |
| 2020-11-03 | $9.65 | $9.83 | $9.57 | $9.75 | $9.75 | 783,136 |
| 2020-11-02 | $9.75 | $9.80 | $9.27 | $9.51 | $9.51 | 1,170,475 |
| 2020-10-30 | $9.89 | $9.93 | $9.40 | $9.62 | $9.62 | 1,444,714 |
| 2020-10-29 | $10.07 | $10.09 | $9.89 | $9.99 | $9.99 | 1,660,415 |
| 2020-10-28 | $10.50 | $10.50 | $9.92 | $10.07 | $10.07 | 1,177,328 |
| 2020-10-27 | $10.69 | $10.85 | $10.54 | $10.67 | $10.67 | 952,800 |
| 2020-10-26 | $10.81 | $11.03 | $10.35 | $10.54 | $10.54 | 2,121,518 |
| 2020-10-23 | $11.00 | $11.00 | $10.64 | $10.81 | $10.81 | 1,090,276 |
| 2020-10-22 | $10.60 | $10.92 | $10.39 | $10.88 | $10.88 | 949,602 |
| 2020-10-21 | $10.82 | $10.86 | $10.45 | $10.47 | $10.47 | 1,070,752 |
| 2020-10-20 | $10.99 | $11.07 | $10.72 | $10.77 | $10.77 | 1,217,654 |
| 2020-10-19 | $11.03 | $11.23 | $10.86 | $10.90 | $10.90 | 1,198,413 |
| 2020-10-16 | $11.00 | $11.15 | $10.80 | $10.99 | $10.99 | 935,578 |
| 2020-10-15 | $10.61 | $10.98 | $10.55 | $10.94 | $10.94 | 835,976 |
| 2020-10-14 | $11.15 | $11.20 | $10.67 | $10.96 | $10.96 | 1,438,432 |
| 2020-10-13 | $10.95 | $11.14 | $10.83 | $11.08 | $11.08 | 1,221,312 |
| 2020-10-12 | $11.16 | $11.29 | $10.82 | $10.96 | $10.96 | 1,416,477 |
| 2020-10-09 | $10.35 | $11.07 | $10.35 | $11.06 | $11.06 | 2,354,374 |
| 2020-10-08 | $10.21 | $10.33 | $10.11 | $10.27 | $10.27 | 1,851,378 |
| 2020-10-07 | $10.08 | $10.36 | $10.07 | $10.13 | $10.13 | 1,398,051 |
| 2020-10-06 | $10.15 | $10.31 | $9.87 | $10.05 | $10.05 | 2,150,497 |
| 2020-10-05 | $10.17 | $10.27 | $10.07 | $10.12 | $10.12 | 1,003,996 |
| 2020-10-02 | $10.12 | $10.45 | $10.05 | $10.19 | $10.19 | 1,049,852 |
| 2020-10-01 | $10.41 | $10.46 | $10.17 | $10.40 | $10.40 | 1,345,651 |
| 2020-09-30 | $10.60 | $10.73 | $10.28 | $10.34 | $10.34 | 1,312,842 |
| 2020-09-29 | $10.71 | $10.79 | $10.51 | $10.54 | $10.54 | 1,235,376 |
| 2020-09-28 | $10.61 | $10.72 | $10.50 | $10.66 | $10.66 | 1,783,423 |
| 2020-09-25 | $10.07 | $10.47 | $10.06 | $10.46 | $10.46 | 1,280,837 |
| 2020-09-24 | $9.90 | $10.25 | $9.75 | $10.15 | $10.15 | 1,322,433 |
| 2020-09-23 | $10.25 | $10.53 | $9.96 | $10.01 | $10.01 | 1,898,661 |
| 2020-09-22 | $10.25 | $10.31 | $10.08 | $10.17 | $10.17 | 1,647,465 |
| 2020-09-21 | $9.60 | $10.33 | $9.52 | $10.25 | $10.25 | 2,703,394 |
| 2020-09-18 | $9.49 | $9.75 | $9.34 | $9.69 | $9.69 | 7,646,759 |
| 2020-09-17 | $9.36 | $9.49 | $9.25 | $9.41 | $9.41 | 1,977,760 |
| 2020-09-16 | $9.47 | $9.58 | $9.19 | $9.52 | $9.52 | 2,484,618 |
| 2020-09-15 | $9.62 | $9.70 | $9.30 | $9.50 | $9.50 | 2,428,350 |
| 2020-09-14 | $9.90 | $9.93 | $9.15 | $9.59 | $9.59 | 3,331,010 |
| 2020-09-11 | $9.70 | $9.92 | $9.56 | $9.84 | $9.84 | 1,610,350 |
| 2020-09-10 | $9.85 | $9.94 | $9.59 | $9.62 | $9.62 | 2,082,014 |
| 2020-09-09 | $10.15 | $10.44 | $9.54 | $9.73 | $9.73 | 4,021,965 |
| 2020-09-08 | $10.02 | $10.54 | $9.89 | $10.00 | $10.00 | 3,360,500 |
| 2020-09-04 | $11.10 | $11.20 | $9.63 | $10.42 | $10.42 | 6,744,558 |
| 2020-09-03 | $11.49 | $12.33 | $10.81 | $11.22 | $11.22 | 12,030,571 |
| 2020-09-02 | $16.88 | $17.79 | $15.25 | $16.17 | $16.17 | 8,896,952 |
| 2020-09-01 | $13.75 | $15.32 | $13.69 | $15.24 | $15.24 | 4,486,696 |
| 2020-08-31 | $13.60 | $13.70 | $13.33 | $13.59 | $13.59 | 1,565,613 |
| 2020-08-28 | $13.01 | $13.48 | $13.00 | $13.46 | $13.46 | 1,280,211 |
| 2020-08-27 | $13.22 | $13.27 | $12.73 | $12.98 | $12.98 | 1,187,338 |
| 2020-08-26 | $11.87 | $13.19 | $11.87 | $13.09 | $13.09 | 3,345,992 |
| 2020-08-25 | $11.52 | $11.77 | $11.37 | $11.76 | $11.76 | 954,849 |
| 2020-08-24 | $11.74 | $11.74 | $11.36 | $11.52 | $11.52 | 1,129,667 |
| 2020-08-21 | $11.75 | $11.94 | $11.43 | $11.59 | $11.59 | 2,222,571 |
| 2020-08-20 | $11.70 | $12.02 | $11.60 | $11.88 | $11.88 | 929,025 |
| 2020-08-19 | $11.90 | $11.98 | $11.60 | $11.77 | $11.77 | 761,729 |
| 2020-08-18 | $11.75 | $11.97 | $11.71 | $11.86 | $11.86 | 660,451 |
| 2020-08-17 | $11.91 | $11.97 | $11.47 | $11.63 | $11.63 | 986,227 |
| 2020-08-14 | $11.83 | $12.12 | $11.76 | $11.86 | $11.86 | 712,800 |
| 2020-08-13 | $11.69 | $12.12 | $11.69 | $11.84 | $11.84 | 809,882 |
| 2020-08-12 | $11.56 | $11.82 | $11.44 | $11.66 | $11.66 | 776,187 |
| 2020-08-11 | $11.61 | $11.70 | $11.41 | $11.43 | $11.43 | 959,611 |
| 2020-08-10 | $11.71 | $11.79 | $11.28 | $11.55 | $11.55 | 1,026,972 |
| 2020-08-07 | $12.05 | $12.15 | $11.38 | $11.73 | $11.73 | 939,944 |
| 2020-08-06 | $12.48 | $12.59 | $11.99 | $12.14 | $12.14 | 733,351 |
| 2020-08-05 | $11.96 | $12.47 | $11.94 | $12.44 | $12.44 | 1,570,130 |
| 2020-08-04 | $11.71 | $11.91 | $11.51 | $11.87 | $11.87 | 694,662 |
| 2020-08-03 | $11.67 | $11.97 | $11.55 | $11.82 | $11.82 | 955,710 |
| 2020-07-31 | $11.53 | $11.66 | $11.15 | $11.64 | $11.64 | 907,296 |
| 2020-07-30 | $11.40 | $11.47 | $11.07 | $11.37 | $11.37 | 802,254 |
| 2020-07-29 | $11.41 | $11.59 | $11.35 | $11.56 | $11.56 | 704,834 |
| 2020-07-28 | $11.67 | $11.71 | $11.37 | $11.38 | $11.38 | 620,579 |
| 2020-07-27 | $11.56 | $11.78 | $11.48 | $11.74 | $11.74 | 497,282 |
| 2020-07-24 | $11.77 | $11.83 | $11.36 | $11.52 | $11.52 | 726,923 |
| 2020-07-23 | $11.85 | $12.05 | $11.67 | $11.87 | $11.87 | 1,164,561 |
| 2020-07-22 | $11.92 | $12.10 | $11.73 | $11.88 | $11.88 | 661,279 |
| 2020-07-21 | $12.41 | $12.41 | $11.86 | $11.92 | $11.92 | 841,008 |
| 2020-07-20 | $11.81 | $12.27 | $11.73 | $12.15 | $12.15 | 1,105,573 |
| 2020-07-17 | $11.79 | $11.93 | $11.62 | $11.81 | $11.81 | 864,000 |
| 2020-07-16 | $11.88 | $11.99 | $11.56 | $11.81 | $11.81 | 1,021,500 |
| 2020-07-15 | $11.80 | $12.11 | $11.79 | $12.04 | $12.04 | 1,190,700 |
| 2020-07-14 | $11.53 | $11.66 | $11.06 | $11.65 | $11.65 | 1,266,300 |
| 2020-07-13 | $12.50 | $12.53 | $11.63 | $11.66 | $11.66 | 1,689,100 |
| 2020-07-10 | $12.80 | $12.80 | $12.39 | $12.43 | $12.43 | 992,600 |
| 2020-07-09 | $12.78 | $12.94 | $12.61 | $12.84 | $12.84 | 1,291,800 |
| 2020-07-08 | $12.75 | $12.84 | $12.41 | $12.68 | $12.68 | 1,452,000 |
| 2020-07-07 | $12.68 | $12.99 | $12.57 | $12.63 | $12.63 | 1,106,100 |
| 2020-07-06 | $12.85 | $13.28 | $12.60 | $12.73 | $12.73 | 1,336,000 |
| 2020-07-02 | $13.11 | $13.20 | $12.78 | $12.84 | $12.84 | 882,400 |
| 2020-07-01 | $12.17 | $13.04 | $12.05 | $12.91 | $12.91 | 2,303,400 |
| 2020-06-30 | $12.54 | $12.79 | $12.44 | $12.75 | $12.75 | 1,083,600 |
| 2020-06-29 | $13.05 | $13.13 | $12.34 | $12.54 | $12.54 | 1,690,200 |
| 2020-06-26 | $13.19 | $13.21 | $12.67 | $12.97 | $12.97 | 3,103,265 |
| 2020-06-25 | $12.74 | $13.15 | $12.57 | $13.13 | $13.13 | 1,190,579 |
| 2020-06-24 | $13.17 | $13.29 | $12.70 | $12.79 | $12.79 | 1,630,541 |
| 2020-06-23 | $13.64 | $13.64 | $13.29 | $13.34 | $13.34 | 1,721,522 |
| 2020-06-22 | $13.07 | $13.52 | $13.02 | $13.51 | $13.51 | 1,718,077 |
| 2020-06-19 | $13.60 | $13.60 | $13.00 | $13.01 | $13.01 | 3,571,462 |
| 2020-06-18 | $13.39 | $13.55 | $13.22 | $13.52 | $13.52 | 1,639,041 |
| 2020-06-17 | $13.37 | $13.52 | $13.20 | $13.42 | $13.42 | 2,144,451 |
| 2020-06-16 | $14.00 | $14.04 | $12.61 | $13.32 | $13.32 | 4,194,527 |
| 2020-06-15 | $12.68 | $13.50 | $12.54 | $13.50 | $13.50 | 4,980,113 |
| 2020-06-12 | $12.14 | $12.64 | $12.11 | $12.42 | $12.42 | 2,508,329 |
| 2020-06-11 | $12.33 | $12.80 | $11.73 | $11.79 | $11.79 | 2,145,189 |
| 2020-06-10 | $12.51 | $13.45 | $12.50 | $12.80 | $12.80 | 2,857,906 |
| 2020-06-09 | $12.20 | $12.59 | $12.14 | $12.42 | $12.42 | 1,537,729 |
| 2020-06-08 | $12.85 | $12.90 | $12.03 | $12.25 | $12.25 | 2,554,630 |
| 2020-06-05 | $12.83 | $13.57 | $12.52 | $12.75 | $12.75 | 2,696,663 |
| 2020-06-04 | $15.11 | $15.11 | $12.50 | $12.68 | $12.68 | 11,726,469 |
| 2020-06-03 | $12.40 | $12.65 | $12.06 | $12.59 | $12.59 | 3,564,187 |
| 2020-06-02 | $12.40 | $12.40 | $11.76 | $12.03 | $12.03 | 978,613 |
| 2020-06-01 | $11.95 | $12.50 | $11.85 | $12.26 | $12.26 | 1,757,972 |
| 2020-05-29 | $11.22 | $12.06 | $11.22 | $12.01 | $12.01 | 1,467,971 |
| 2020-05-28 | $11.61 | $11.91 | $11.12 | $11.24 | $11.24 | 1,385,252 |
| 2020-05-27 | $12.00 | $12.11 | $10.93 | $11.66 | $11.66 | 1,455,145 |
| 2020-05-26 | $12.50 | $12.58 | $11.79 | $11.87 | $11.87 | 1,217,743 |
| 2020-05-22 | $11.54 | $12.10 | $11.40 | $12.06 | $12.06 | 1,247,580 |
| 2020-05-21 | $11.31 | $11.53 | $11.12 | $11.35 | $11.35 | 822,326 |
| 2020-05-20 | $11.15 | $11.53 | $11.00 | $11.38 | $11.38 | 1,420,650 |
| 2020-05-19 | $10.94 | $11.18 | $10.74 | $10.87 | $10.87 | 857,947 |
| 2020-05-18 | $10.92 | $11.16 | $10.66 | $10.85 | $10.85 | 1,312,273 |
| 2020-05-15 | $10.29 | $10.84 | $10.19 | $10.58 | $10.58 | 1,766,545 |
| 2020-05-14 | $10.00 | $10.50 | $9.90 | $10.30 | $10.30 | 1,671,569 |
| 2020-05-13 | $11.50 | $11.67 | $10.64 | $10.82 | $10.82 | 1,369,354 |
| 2020-05-12 | $12.00 | $12.39 | $11.46 | $11.49 | $11.49 | 1,685,442 |
| 2020-05-11 | $11.20 | $11.84 | $11.00 | $11.53 | $11.53 | 1,383,851 |
| 2020-05-08 | $11.00 | $11.44 | $10.71 | $11.26 | $11.26 | 1,154,392 |
| 2020-05-07 | $10.65 | $11.00 | $10.59 | $10.99 | $10.99 | 1,706,869 |
| 2020-05-06 | $10.07 | $10.58 | $10.07 | $10.46 | $10.46 | 1,028,623 |
| 2020-05-05 | $10.40 | $10.57 | $9.96 | $10.03 | $10.03 | 1,574,824 |
| 2020-05-04 | $10.12 | $10.48 | $9.93 | $10.21 | $10.21 | 1,544,299 |
| 2020-05-01 | $10.30 | $10.33 | $9.96 | $10.23 | $10.23 | 832,389 |
| 2020-04-30 | $10.75 | $10.96 | $10.51 | $10.57 | $10.57 | 1,564,257 |
| 2020-04-29 | $10.61 | $10.98 | $10.50 | $10.89 | $10.89 | 1,204,426 |
| 2020-04-28 | $10.95 | $11.09 | $10.12 | $10.43 | $10.43 | 1,228,438 |
| 2020-04-27 | $9.78 | $10.49 | $9.78 | $10.37 | $10.37 | 2,156,253 |
| 2020-04-24 | $9.63 | $9.72 | $9.38 | $9.66 | $9.66 | 1,739,196 |
| 2020-04-23 | $9.45 | $9.93 | $9.34 | $9.57 | $9.57 | 968,619 |
| 2020-04-22 | $9.48 | $9.59 | $9.08 | $9.45 | $9.45 | 1,046,303 |
| 2020-04-21 | $9.79 | $9.89 | $8.96 | $9.26 | $9.26 | 1,150,325 |
| 2020-04-20 | $9.75 | $10.24 | $9.65 | $9.85 | $9.85 | 898,125 |
| 2020-04-17 | $10.58 | $10.69 | $9.85 | $9.85 | $9.85 | 1,389,474 |
| 2020-04-16 | $9.93 | $10.61 | $9.43 | $10.38 | $10.38 | 3,312,927 |
| 2020-04-15 | $9.36 | $10.16 | $9.25 | $9.75 | $9.75 | 2,334,154 |
| 2020-04-14 | $9.34 | $9.80 | $9.22 | $9.62 | $9.62 | 1,830,581 |
| 2020-04-13 | $9.17 | $9.56 | $9.00 | $9.47 | $9.47 | 1,565,602 |
| 2020-04-09 | $8.88 | $9.26 | $8.77 | $9.12 | $9.12 | 1,959,064 |
| 2020-04-08 | $8.54 | $8.89 | $8.35 | $8.74 | $8.74 | 1,683,781 |
| 2020-04-07 | $8.90 | $9.05 | $8.39 | $8.45 | $8.45 | 1,878,102 |
| 2020-04-06 | $8.50 | $8.87 | $8.32 | $8.78 | $8.78 | 1,461,452 |
| 2020-04-03 | $8.07 | $8.40 | $7.98 | $8.23 | $8.23 | 1,216,690 |
| 2020-04-02 | $7.19 | $8.28 | $7.19 | $8.25 | $8.25 | 2,522,716 |
| 2020-04-01 | $7.75 | $8.19 | $7.70 | $7.82 | $7.82 | 1,433,088 |
| 2020-03-31 | $8.37 | $8.65 | $8.01 | $8.05 | $8.05 | 1,769,883 |
| 2020-03-30 | $8.07 | $8.45 | $8.00 | $8.43 | $8.43 | 1,353,259 |
| 2020-03-27 | $8.75 | $8.85 | $7.95 | $8.09 | $8.09 | 2,254,601 |
| 2020-03-26 | $8.56 | $9.15 | $8.38 | $9.02 | $9.02 | 2,144,119 |
| 2020-03-25 | $8.51 | $9.25 | $8.30 | $8.45 | $8.45 | 2,651,187 |
| 2020-03-24 | $8.39 | $8.69 | $8.11 | $8.50 | $8.50 | 1,753,885 |
| 2020-03-23 | $8.11 | $8.34 | $7.69 | $8.01 | $8.01 | 2,442,179 |
| 2020-03-20 | $8.58 | $8.78 | $7.97 | $8.10 | $8.10 | 2,508,136 |
| 2020-03-19 | $8.74 | $9.41 | $8.22 | $8.40 | $8.40 | 2,380,497 |
| 2020-03-18 | $7.39 | $9.00 | $7.36 | $8.72 | $8.72 | 2,637,728 |
| 2020-03-17 | $7.46 | $7.91 | $7.30 | $7.89 | $7.89 | 3,626,561 |
| 2020-03-16 | $6.67 | $7.65 | $6.53 | $7.19 | $7.19 | 5,714,231 |
| 2020-03-13 | $7.08 | $7.80 | $6.21 | $7.69 | $7.69 | 6,335,667 |
| 2020-03-12 | $9.24 | $9.45 | $8.50 | $8.59 | $8.59 | 2,201,107 |
| 2020-03-11 | $10.66 | $10.85 | $9.82 | $9.96 | $9.96 | 1,170,757 |
| 2020-03-10 | $10.73 | $11.05 | $10.21 | $11.03 | $11.03 | 1,736,187 |
| 2020-03-09 | $10.42 | $11.14 | $10.29 | $10.31 | $10.31 | 1,319,172 |
| 2020-03-06 | $11.67 | $11.89 | $11.20 | $11.49 | $11.49 | 1,414,305 |
| 2020-03-05 | $12.23 | $12.48 | $11.73 | $12.05 | $12.05 | 1,202,894 |
| 2020-03-04 | $12.55 | $12.68 | $12.25 | $12.52 | $12.52 | 913,091 |
| 2020-03-03 | $12.99 | $13.10 | $12.21 | $12.32 | $12.32 | 981,262 |
| 2020-03-02 | $13.33 | $13.45 | $12.45 | $12.98 | $12.98 | 2,209,692 |
| 2020-02-28 | $12.63 | $13.24 | $12.31 | $13.24 | $13.24 | 1,759,858 |
| 2020-02-27 | $13.25 | $13.66 | $12.87 | $13.15 | $13.15 | 1,740,703 |
| 2020-02-26 | $14.13 | $14.29 | $13.50 | $13.76 | $13.76 | 2,182,915 |
| 2020-02-25 | $15.02 | $15.10 | $13.94 | $14.05 | $14.05 | 1,616,037 |
| 2020-02-24 | $14.95 | $15.40 | $14.71 | $14.99 | $14.99 | 1,544,337 |
| 2020-02-21 | $16.01 | $16.01 | $15.40 | $15.63 | $15.63 | 1,101,994 |
| 2020-02-20 | $16.01 | $16.39 | $15.75 | $16.08 | $16.08 | 698,272 |
| 2020-02-19 | $16.24 | $16.50 | $16.01 | $16.07 | $16.07 | 1,267,526 |
| 2020-02-18 | $15.86 | $16.16 | $15.57 | $16.15 | $16.15 | 711,494 |
| 2020-02-14 | $15.87 | $16.13 | $15.86 | $15.97 | $15.97 | 547,515 |
| 2020-02-13 | $15.72 | $16.12 | $15.72 | $15.87 | $15.87 | 599,425 |
| 2020-02-12 | $15.71 | $15.88 | $15.50 | $15.82 | $15.82 | 957,744 |
| 2020-02-11 | $15.93 | $15.96 | $15.51 | $15.56 | $15.56 | 676,389 |
| 2020-02-10 | $15.60 | $15.87 | $15.57 | $15.84 | $15.84 | 521,687 |
| 2020-02-07 | $15.75 | $15.84 | $15.46 | $15.71 | $15.71 | 660,019 |
| 2020-02-06 | $15.73 | $16.08 | $15.60 | $15.84 | $15.84 | 920,747 |
| 2020-02-05 | $16.16 | $16.16 | $15.30 | $15.69 | $15.69 | 886,929 |
| 2020-02-04 | $15.54 | $16.40 | $15.54 | $15.94 | $15.94 | 1,857,247 |
| 2020-02-03 | $14.76 | $15.48 | $14.76 | $15.32 | $15.32 | 1,212,236 |
| 2020-01-31 | $14.83 | $14.94 | $14.60 | $14.75 | $14.75 | 804,395 |
| 2020-01-30 | $14.74 | $15.02 | $14.74 | $15.00 | $15.00 | 534,076 |
| 2020-01-29 | $15.13 | $15.23 | $14.75 | $14.85 | $14.85 | 892,779 |
| 2020-01-28 | $15.15 | $15.19 | $14.76 | $15.06 | $15.06 | 1,232,401 |
| 2020-01-27 | $15.00 | $15.26 | $14.92 | $15.01 | $15.01 | 851,102 |
| 2020-01-24 | $15.88 | $16.03 | $15.28 | $15.45 | $15.45 | 830,660 |
| 2020-01-23 | $15.40 | $15.95 | $15.26 | $15.78 | $15.78 | 1,684,992 |
| 2020-01-22 | $15.27 | $15.50 | $15.27 | $15.39 | $15.39 | 733,843 |
| 2020-01-21 | $15.34 | $15.39 | $15.06 | $15.18 | $15.18 | 755,284 |
| 2020-01-17 | $15.75 | $15.75 | $15.26 | $15.35 | $15.35 | 786,630 |
| 2020-01-16 | $15.80 | $15.96 | $15.56 | $15.66 | $15.66 | 840,022 |
| 2020-01-15 | $15.55 | $15.90 | $15.46 | $15.50 | $15.50 | 1,135,614 |
| 2020-01-14 | $15.50 | $15.60 | $15.21 | $15.34 | $15.34 | 943,871 |
| 2020-01-13 | $15.10 | $15.57 | $14.93 | $15.45 | $15.45 | 1,581,281 |
| 2020-01-10 | $14.88 | $15.08 | $14.76 | $15.03 | $15.03 | 1,119,942 |
| 2020-01-09 | $14.84 | $15.04 | $14.71 | $14.88 | $14.88 | 1,037,384 |
| 2020-01-08 | $14.67 | $14.82 | $14.61 | $14.66 | $14.66 | 666,482 |
| 2020-01-07 | $14.74 | $14.83 | $14.51 | $14.69 | $14.69 | 945,585 |
| 2020-01-06 | $14.66 | $14.73 | $14.31 | $14.67 | $14.67 | 2,004,759 |
| 2020-01-03 | $14.56 | $15.10 | $14.50 | $14.77 | $14.77 | 1,104,302 |
| 2020-01-02 | $14.19 | $14.85 | $14.16 | $14.76 | $14.76 | 1,792,577 |
| 2019-12-31 | $14.05 | $14.34 | $14.05 | $14.33 | $14.33 | 1,130,205 |
| 2019-12-30 | $14.10 | $14.20 | $13.68 | $14.14 | $14.14 | 1,739,490 |
| 2019-12-27 | $14.40 | $14.40 | $14.15 | $14.21 | $14.21 | 914,557 |
| 2019-12-26 | $14.30 | $14.45 | $14.22 | $14.37 | $14.37 | 741,114 |
| 2019-12-24 | $14.55 | $14.56 | $14.30 | $14.34 | $14.34 | 461,564 |
| 2019-12-23 | $14.37 | $14.69 | $14.25 | $14.52 | $14.52 | 973,851 |
| 2019-12-20 | $14.39 | $14.45 | $14.13 | $14.38 | $14.38 | 1,914,562 |
| 2019-12-19 | $14.60 | $14.63 | $14.26 | $14.35 | $14.35 | 868,205 |
| 2019-12-18 | $14.35 | $14.66 | $14.24 | $14.62 | $14.62 | 1,077,177 |
| 2019-12-17 | $14.21 | $14.43 | $14.13 | $14.29 | $14.29 | 1,065,284 |
| 2019-12-16 | $14.29 | $14.46 | $14.11 | $14.20 | $14.20 | 899,602 |
| 2019-12-13 | $14.07 | $14.55 | $13.90 | $14.18 | $14.18 | 1,118,243 |
| 2019-12-12 | $14.17 | $14.38 | $14.00 | $14.16 | $14.16 | 1,477,002 |
| 2019-12-11 | $14.47 | $14.50 | $14.00 | $14.21 | $14.21 | 1,768,571 |
| 2019-12-10 | $15.30 | $15.33 | $14.41 | $14.49 | $14.49 | 1,905,626 |
| 2019-12-09 | $15.03 | $15.66 | $14.94 | $15.46 | $15.46 | 1,100,741 |
| 2019-12-06 | $15.25 | $15.78 | $14.72 | $14.90 | $14.90 | 2,299,391 |
| 2019-12-05 | $15.48 | $15.52 | $15.00 | $15.10 | $15.10 | 1,194,620 |
| 2019-12-04 | $15.48 | $15.70 | $15.11 | $15.52 | $15.52 | 755,221 |
| 2019-12-03 | $14.62 | $15.48 | $14.58 | $15.36 | $15.36 | 893,026 |
| 2019-12-02 | $15.95 | $15.98 | $15.00 | $15.04 | $15.04 | 987,435 |
| 2019-11-29 | $15.80 | $16.13 | $15.70 | $15.94 | $15.94 | 324,571 |
| 2019-11-27 | $15.93 | $16.00 | $15.77 | $15.84 | $15.84 | 519,601 |
| 2019-11-26 | $15.73 | $16.17 | $15.72 | $15.81 | $15.81 | 991,605 |
| 2019-11-25 | $15.54 | $15.98 | $15.54 | $15.72 | $15.72 | 663,360 |
| 2019-11-22 | $15.67 | $15.80 | $15.34 | $15.45 | $15.45 | 722,850 |
| 2019-11-21 | $15.51 | $15.75 | $15.32 | $15.56 | $15.56 | 782,518 |
| 2019-11-20 | $15.17 | $15.67 | $15.14 | $15.50 | $15.50 | 1,164,946 |
| 2019-11-19 | $14.95 | $15.42 | $14.95 | $15.16 | $15.16 | 739,130 |
| 2019-11-18 | $15.20 | $15.20 | $14.81 | $14.90 | $14.90 | 711,259 |
| 2019-11-15 | $14.70 | $15.22 | $14.70 | $15.20 | $15.20 | 876,014 |
| 2019-11-14 | $14.75 | $14.97 | $14.61 | $14.66 | $14.66 | 464,727 |
| 2019-11-13 | $14.73 | $14.81 | $14.49 | $14.79 | $14.79 | 706,402 |
| 2019-11-12 | $14.72 | $15.16 | $14.68 | $14.77 | $14.77 | 727,306 |
| 2019-11-11 | $14.50 | $14.75 | $14.37 | $14.67 | $14.67 | 531,636 |
| 2019-11-08 | $14.24 | $14.63 | $14.07 | $14.62 | $14.62 | 639,411 |
| 2019-11-07 | $14.56 | $14.71 | $14.20 | $14.35 | $14.35 | 595,503 |
| 2019-11-06 | $14.59 | $15.03 | $14.37 | $14.44 | $14.44 | 1,109,299 |
| 2019-11-05 | $14.58 | $14.68 | $14.40 | $14.61 | $14.61 | 567,266 |
| 2019-11-04 | $14.65 | $15.00 | $14.39 | $14.48 | $14.48 | 776,218 |
| 2019-11-01 | $14.32 | $14.67 | $14.29 | $14.53 | $14.53 | 616,471 |
| 2019-10-31 | $14.39 | $14.48 | $14.01 | $14.25 | $14.25 | 671,294 |
| 2019-10-30 | $14.30 | $14.51 | $14.16 | $14.35 | $14.35 | 506,843 |
| 2019-10-29 | $14.44 | $14.48 | $14.14 | $14.28 | $14.28 | 533,052 |
| 2019-10-28 | $14.45 | $14.63 | $14.31 | $14.49 | $14.49 | 639,823 |
| 2019-10-25 | $14.25 | $14.45 | $14.04 | $14.39 | $14.39 | 1,510,742 |
| 2019-10-24 | $14.05 | $14.33 | $13.98 | $14.27 | $14.27 | 727,840 |
| 2019-10-23 | $13.89 | $14.24 | $13.75 | $13.99 | $13.99 | 875,834 |
| 2019-10-22 | $14.20 | $14.28 | $13.78 | $13.84 | $13.84 | 734,713 |
| 2019-10-21 | $13.75 | $14.19 | $13.65 | $14.11 | $14.11 | 828,559 |
| 2019-10-18 | $14.16 | $14.20 | $13.44 | $13.62 | $13.62 | 1,907,597 |
| 2019-10-17 | $14.31 | $14.32 | $14.01 | $14.13 | $14.13 | 983,682 |
| 2019-10-16 | $14.05 | $14.33 | $13.77 | $14.22 | $14.22 | 1,491,644 |
| 2019-10-15 | $14.20 | $14.35 | $14.02 | $14.18 | $14.18 | 868,044 |
| 2019-10-14 | $14.62 | $14.66 | $14.18 | $14.18 | $14.18 | 684,879 |
| 2019-10-11 | $14.67 | $14.94 | $14.50 | $14.66 | $14.66 | 829,654 |
| 2019-10-10 | $14.55 | $14.86 | $14.40 | $14.52 | $14.52 | 654,892 |
| 2019-10-09 | $14.61 | $14.86 | $14.41 | $14.53 | $14.53 | 641,249 |
| 2019-10-08 | $14.63 | $14.76 | $14.30 | $14.49 | $14.49 | 573,137 |
| 2019-10-07 | $15.00 | $15.19 | $14.75 | $14.82 | $14.82 | 1,066,748 |
| 2019-10-04 | $15.09 | $15.28 | $14.90 | $15.03 | $15.03 | 784,406 |
| 2019-10-03 | $14.54 | $15.23 | $14.40 | $15.09 | $15.09 | 847,929 |
| 2019-10-02 | $14.47 | $14.70 | $14.16 | $14.55 | $14.55 | 1,380,295 |
| 2019-10-01 | $15.05 | $15.34 | $14.61 | $14.65 | $14.65 | 1,399,402 |
| 2019-09-30 | $15.15 | $15.32 | $14.65 | $15.05 | $15.05 | 1,145,279 |
| 2019-09-27 | $16.22 | $16.38 | $14.81 | $15.10 | $15.10 | 2,199,580 |
| 2019-09-26 | $15.23 | $16.59 | $15.07 | $15.99 | $15.99 | 3,683,126 |
| 2019-09-25 | $15.18 | $15.37 | $14.95 | $15.24 | $15.24 | 1,675,580 |
| 2019-09-24 | $15.72 | $15.72 | $15.03 | $15.17 | $15.17 | 1,364,948 |
| 2019-09-23 | $15.63 | $15.83 | $15.40 | $15.60 | $15.60 | 1,325,150 |
| 2019-09-20 | $15.75 | $16.00 | $15.57 | $15.75 | $15.75 | 3,576,381 |
| 2019-09-19 | $15.50 | $15.97 | $15.50 | $15.76 | $15.76 | 845,929 |
| 2019-09-18 | $15.67 | $15.70 | $15.21 | $15.49 | $15.49 | 1,092,927 |
| 2019-09-17 | $15.33 | $15.78 | $15.26 | $15.70 | $15.70 | 1,705,691 |
| 2019-09-16 | $14.79 | $15.33 | $14.76 | $15.31 | $15.31 | 1,476,038 |
| 2019-09-13 | $15.24 | $15.51 | $15.13 | $15.19 | $15.19 | 873,002 |
| 2019-09-12 | $15.66 | $15.93 | $15.29 | $15.34 | $15.34 | 1,273,353 |
| 2019-09-11 | $15.75 | $16.00 | $15.27 | $15.72 | $15.72 | 1,481,042 |
| 2019-09-10 | $15.30 | $15.95 | $15.13 | $15.89 | $15.89 | 968,855 |
| 2019-09-09 | $15.39 | $15.87 | $15.14 | $15.46 | $15.46 | 1,279,100 |
| 2019-09-06 | $15.10 | $15.45 | $14.64 | $15.31 | $15.31 | 1,260,994 |
| 2019-09-05 | $14.91 | $15.07 | $14.56 | $14.93 | $14.93 | 1,041,168 |
| 2019-09-04 | $14.66 | $14.83 | $14.44 | $14.67 | $14.67 | 1,097,631 |
| 2019-09-03 | $14.97 | $14.97 | $14.33 | $14.39 | $14.39 | 1,544,407 |
| 2019-08-30 | $15.08 | $15.40 | $14.82 | $15.05 | $15.05 | 1,849,365 |
| 2019-08-29 | $15.24 | $15.51 | $14.31 | $14.88 | $14.88 | 3,456,332 |
| 2019-08-28 | $13.80 | $13.96 | $13.43 | $13.93 | $13.93 | 2,343,140 |
| 2019-08-27 | $14.45 | $14.50 | $13.71 | $14.00 | $14.00 | 1,745,113 |
| 2019-08-26 | $14.33 | $14.43 | $13.93 | $14.31 | $14.31 | 1,118,034 |
| 2019-08-23 | $14.28 | $14.67 | $14.10 | $14.19 | $14.19 | 1,147,836 |
| 2019-08-22 | $14.11 | $14.41 | $13.99 | $14.29 | $14.29 | 1,110,172 |
| 2019-08-21 | $13.93 | $14.45 | $13.91 | $14.04 | $14.04 | 1,216,426 |
| 2019-08-20 | $13.63 | $13.93 | $13.53 | $13.81 | $13.81 | 902,983 |
| 2019-08-19 | $13.78 | $13.93 | $13.55 | $13.67 | $13.67 | 1,171,368 |
| 2019-08-16 | $13.46 | $13.90 | $13.42 | $13.54 | $13.54 | 2,426,501 |
| 2019-08-15 | $13.75 | $13.81 | $13.06 | $13.32 | $13.32 | 1,258,856 |
| 2019-08-14 | $13.70 | $13.88 | $13.32 | $13.74 | $13.74 | 1,188,650 |
| 2019-08-13 | $13.80 | $14.32 | $13.71 | $13.90 | $13.90 | 1,120,268 |
| 2019-08-12 | $13.90 | $14.05 | $13.72 | $13.84 | $13.84 | 626,881 |
| 2019-08-09 | $14.40 | $14.54 | $13.98 | $14.05 | $14.05 | 760,149 |
| 2019-08-08 | $14.27 | $14.88 | $14.23 | $14.44 | $14.44 | 841,433 |
| 2019-08-07 | $13.91 | $14.33 | $13.67 | $14.21 | $14.21 | 624,160 |
| 2019-08-06 | $14.14 | $14.32 | $13.83 | $14.02 | $14.02 | 746,765 |
| 2019-08-05 | $14.13 | $14.21 | $13.42 | $13.96 | $13.96 | 1,683,227 |
| 2019-08-02 | $14.78 | $14.95 | $14.42 | $14.83 | $14.83 | 999,420 |
| 2019-08-01 | $15.06 | $15.41 | $14.67 | $14.84 | $14.84 | 1,109,240 |
| 2019-07-31 | $15.53 | $15.63 | $14.84 | $15.01 | $15.01 | 843,837 |
| 2019-07-30 | $15.06 | $15.58 | $14.93 | $15.50 | $15.50 | 646,275 |
| 2019-07-29 | $15.60 | $15.69 | $14.82 | $15.19 | $15.19 | 908,528 |
| 2019-07-26 | $15.42 | $15.88 | $15.33 | $15.55 | $15.55 | 815,719 |
| 2019-07-25 | $15.38 | $15.90 | $15.20 | $15.30 | $15.30 | 1,138,823 |
| 2019-07-24 | $15.09 | $15.47 | $15.00 | $15.39 | $15.39 | 1,371,531 |
| 2019-07-23 | $15.48 | $15.48 | $15.08 | $15.09 | $15.09 | 753,420 |
| 2019-07-22 | $15.39 | $15.51 | $15.17 | $15.41 | $15.41 | 470,556 |
| 2019-07-19 | $15.63 | $15.79 | $15.17 | $15.31 | $15.31 | 734,161 |
| 2019-07-18 | $15.38 | $15.49 | $14.97 | $15.49 | $15.49 | 1,115,276 |
| 2019-07-17 | $15.80 | $16.06 | $15.40 | $15.48 | $15.48 | 1,309,368 |
| 2019-07-16 | $16.60 | $16.65 | $15.65 | $15.76 | $15.76 | 1,310,585 |
| 2019-07-15 | $16.48 | $16.65 | $16.26 | $16.32 | $16.32 | 708,841 |
| 2019-07-12 | $16.40 | $16.57 | $16.12 | $16.39 | $16.39 | 727,262 |
| 2019-07-11 | $16.45 | $16.55 | $16.11 | $16.35 | $16.35 | 724,587 |
| 2019-07-10 | $16.37 | $16.75 | $16.26 | $16.45 | $16.45 | 762,364 |
| 2019-07-09 | $15.91 | $16.38 | $15.76 | $16.36 | $16.36 | 998,018 |
| 2019-07-08 | $15.97 | $16.18 | $15.84 | $16.05 | $16.05 | 870,151 |
| 2019-07-05 | $15.82 | $16.16 | $15.71 | $16.11 | $16.11 | 771,338 |
| 2019-07-03 | $15.90 | $16.25 | $15.72 | $16.04 | $16.04 | 863,186 |
| 2019-07-02 | $15.47 | $15.90 | $15.15 | $15.85 | $15.85 | 1,252,094 |
| 2019-07-01 | $15.46 | $15.89 | $15.35 | $15.46 | $15.46 | 2,005,352 |
| 2019-06-28 | $15.03 | $15.39 | $14.94 | $15.32 | $15.32 | 13,166,392 |
| 2019-06-27 | $14.75 | $15.23 | $14.71 | $15.03 | $15.03 | 1,262,827 |
| 2019-06-26 | $15.00 | $15.39 | $14.60 | $14.74 | $14.74 | 1,205,658 |
| 2019-06-25 | $15.04 | $15.10 | $14.61 | $14.89 | $14.89 | 1,663,662 |
| 2019-06-24 | $15.88 | $15.94 | $15.00 | $15.12 | $15.12 | 1,745,352 |
| 2019-06-21 | $15.73 | $16.00 | $15.50 | $15.91 | $15.91 | 3,802,334 |
| 2019-06-20 | $16.15 | $16.30 | $15.50 | $15.71 | $15.71 | 1,536,617 |
| 2019-06-19 | $15.66 | $16.28 | $15.63 | $15.91 | $15.91 | 1,396,881 |
| 2019-06-18 | $15.53 | $16.00 | $15.47 | $15.66 | $15.66 | 1,431,967 |
| 2019-06-17 | $14.73 | $15.64 | $14.73 | $15.50 | $15.50 | 1,852,177 |
| 2019-06-14 | $14.80 | $14.85 | $14.40 | $14.73 | $14.73 | 1,297,230 |
| 2019-06-13 | $15.20 | $15.29 | $14.68 | $14.94 | $14.94 | 1,242,920 |
| 2019-06-12 | $14.02 | $15.18 | $14.00 | $14.97 | $14.97 | 3,071,126 |
| 2019-06-11 | $14.87 | $14.92 | $14.15 | $14.17 | $14.17 | 2,441,130 |
| 2019-06-10 | $14.81 | $15.47 | $14.65 | $14.76 | $14.76 | 3,202,794 |
| 2019-06-07 | $14.50 | $14.98 | $14.40 | $14.56 | $14.56 | 2,069,643 |
| 2019-06-06 | $14.16 | $14.72 | $14.10 | $14.57 | $14.57 | 2,180,721 |
| 2019-06-05 | $14.55 | $14.65 | $13.96 | $14.18 | $14.18 | 2,229,907 |
| 2019-06-04 | $13.60 | $14.44 | $13.45 | $14.30 | $14.30 | 3,076,246 |
| 2019-06-03 | $14.00 | $14.02 | $13.04 | $13.26 | $13.26 | 8,121,700 |
| 2019-05-31 | $13.36 | $14.24 | $13.35 | $13.99 | $13.99 | 18,995,249 |
| 2019-05-30 | $20.54 | $20.87 | $19.73 | $19.90 | $19.90 | 3,951,011 |
| 2019-05-29 | $21.27 | $21.31 | $20.06 | $20.35 | $20.35 | 2,474,643 |
| 2019-05-28 | $21.32 | $22.01 | $21.19 | $21.37 | $21.37 | 2,190,050 |
| 2019-05-24 | $21.09 | $21.37 | $20.81 | $21.35 | $21.35 | 1,172,549 |
| 2019-05-23 | $22.10 | $22.17 | $20.32 | $20.80 | $20.80 | 3,787,320 |
| 2019-05-22 | $22.53 | $22.84 | $22.29 | $22.39 | $22.39 | 1,036,814 |
| 2019-05-21 | $22.30 | $22.79 | $22.22 | $22.59 | $22.59 | 1,599,081 |
| 2019-05-20 | $22.00 | $22.23 | $21.66 | $22.06 | $22.06 | 953,346 |
| 2019-05-17 | $22.34 | $22.89 | $22.06 | $22.33 | $22.33 | 777,698 |
| 2019-05-16 | $22.27 | $23.00 | $22.27 | $22.56 | $22.56 | 1,357,801 |
| 2019-05-15 | $21.61 | $22.45 | $21.60 | $22.24 | $22.24 | 892,058 |
| 2019-05-14 | $21.31 | $21.93 | $21.21 | $21.81 | $21.81 | 1,095,310 |
| 2019-05-13 | $21.82 | $21.93 | $20.99 | $21.13 | $21.13 | 1,135,494 |
| 2019-05-10 | $22.22 | $22.48 | $21.38 | $22.35 | $22.35 | 1,370,073 |
| 2019-05-09 | $21.94 | $22.81 | $21.15 | $22.45 | $22.45 | 1,372,766 |
| 2019-05-08 | $22.10 | $22.84 | $22.03 | $22.26 | $22.26 | 1,249,826 |
| 2019-05-07 | $22.50 | $22.98 | $21.68 | $22.10 | $22.10 | 1,616,292 |
| 2019-05-06 | $21.78 | $23.04 | $21.36 | $22.87 | $22.87 | 2,885,448 |
| 2019-05-03 | $21.54 | $22.33 | $21.40 | $22.24 | $22.24 | 1,149,178 |
| 2019-05-02 | $21.45 | $21.77 | $21.01 | $21.36 | $21.36 | 1,110,639 |
| 2019-05-01 | $22.21 | $22.27 | $21.01 | $21.38 | $21.38 | 1,659,138 |
| 2019-04-30 | $22.01 | $22.65 | $21.94 | $22.10 | $22.10 | 1,146,347 |
| 2019-04-29 | $21.41 | $22.37 | $21.41 | $22.11 | $22.11 | 2,141,948 |
| 2019-04-26 | $21.45 | $21.95 | $21.21 | $21.35 | $21.35 | 1,950,036 |
| 2019-04-25 | $20.55 | $21.85 | $20.55 | $21.26 | $21.26 | 4,727,639 |
| 2019-04-24 | $20.20 | $20.40 | $19.87 | $20.05 | $20.05 | 1,331,984 |
| 2019-04-23 | $19.40 | $20.13 | $19.32 | $19.99 | $19.99 | 1,320,448 |
| 2019-04-22 | $19.07 | $19.50 | $18.95 | $19.32 | $19.32 | 883,392 |
| 2019-04-18 | $19.39 | $19.64 | $18.88 | $19.22 | $19.22 | 1,350,491 |
| 2019-04-17 | $19.74 | $19.80 | $18.83 | $19.55 | $19.55 | 1,687,772 |
| 2019-04-16 | $19.37 | $19.74 | $18.85 | $19.49 | $19.49 | 1,421,981 |
| 2019-04-15 | $19.25 | $19.63 | $19.05 | $19.38 | $19.38 | 851,861 |
| 2019-04-12 | $19.76 | $19.88 | $19.18 | $19.34 | $19.34 | 1,415,748 |
| 2019-04-11 | $19.87 | $20.00 | $19.67 | $19.70 | $19.70 | 670,162 |
| 2019-04-10 | $19.65 | $20.14 | $19.62 | $19.79 | $19.79 | 852,138 |
| 2019-04-09 | $20.07 | $20.27 | $19.63 | $19.68 | $19.68 | 720,290 |
| 2019-04-08 | $20.13 | $20.31 | $19.74 | $20.23 | $20.23 | 907,615 |
| 2019-04-05 | $20.12 | $20.52 | $20.06 | $20.15 | $20.15 | 1,360,192 |
| 2019-04-04 | $20.54 | $20.87 | $19.70 | $20.14 | $20.14 | 2,252,250 |
| 2019-04-03 | $20.40 | $20.95 | $20.22 | $20.58 | $20.58 | 2,029,058 |
| 2019-04-02 | $19.73 | $20.31 | $19.60 | $20.25 | $20.25 | 1,878,443 |
| 2019-04-01 | $20.20 | $20.30 | $19.57 | $19.68 | $19.68 | 2,698,428 |
| 2019-03-29 | $19.76 | $20.13 | $19.38 | $20.03 | $20.03 | 2,547,677 |
| 2019-03-28 | $19.22 | $20.03 | $18.87 | $19.51 | $19.51 | 2,057,507 |
| 2019-03-27 | $19.23 | $19.34 | $18.13 | $19.20 | $19.20 | 4,557,875 |
| 2019-03-26 | $20.04 | $20.25 | $19.13 | $19.48 | $19.48 | 5,074,344 |
| 2019-03-25 | $20.75 | $20.82 | $19.51 | $20.39 | $20.39 | 3,656,092 |
| 2019-03-22 | $22.28 | $23.97 | $20.28 | $20.91 | $20.91 | 10,602,377 |
| 2019-03-21 | $23.82 | $24.43 | $23.68 | $24.33 | $24.33 | 5,054,488 |
| 2019-03-20 | $23.83 | $24.23 | $23.40 | $23.74 | $23.74 | 1,830,284 |
| 2019-03-19 | $24.00 | $24.41 | $23.31 | $23.43 | $23.43 | 2,485,611 |
| 2019-03-18 | $23.64 | $23.74 | $22.77 | $23.06 | $23.06 | 1,050,645 |
| 2019-03-15 | $23.55 | $23.85 | $23.09 | $23.41 | $23.41 | 1,293,007 |
| 2019-03-14 | $23.58 | $24.00 | $23.28 | $23.50 | $23.50 | 1,011,243 |
| 2019-03-13 | $23.58 | $24.22 | $23.45 | $23.63 | $23.63 | 1,479,676 |
| 2019-03-12 | $23.65 | $24.05 | $23.40 | $23.52 | $23.52 | 1,250,559 |
| 2019-03-11 | $23.10 | $24.17 | $23.10 | $23.55 | $23.55 | 1,540,636 |
| 2019-03-08 | $22.65 | $23.45 | $22.36 | $23.04 | $23.04 | 1,086,762 |
| 2019-03-07 | $22.40 | $23.60 | $22.31 | $22.98 | $22.98 | 1,130,403 |
| 2019-03-06 | $22.33 | $23.30 | $22.25 | $22.40 | $22.40 | 957,388 |
| 2019-03-05 | $22.71 | $22.80 | $22.04 | $22.50 | $22.50 | 2,156,023 |
| 2019-03-04 | $23.70 | $23.72 | $21.63 | $22.81 | $22.81 | 1,806,398 |
| 2019-03-01 | $24.09 | $24.20 | $23.36 | $23.41 | $23.41 | 1,813,098 |
| 2019-02-28 | $24.44 | $24.54 | $23.75 | $23.76 | $23.76 | 916,689 |
| 2019-02-27 | $23.66 | $24.65 | $23.27 | $24.55 | $24.55 | 1,258,961 |
| 2019-02-26 | $24.28 | $24.48 | $23.51 | $23.64 | $23.64 | 1,185,854 |
| 2019-02-25 | $24.28 | $24.47 | $23.65 | $24.24 | $24.24 | 1,641,260 |
| 2019-02-22 | $23.69 | $24.07 | $23.52 | $23.97 | $23.97 | 1,741,140 |
| 2019-02-21 | $23.14 | $23.45 | $22.39 | $23.31 | $23.31 | 830,555 |
| 2019-02-20 | $23.25 | $23.70 | $23.04 | $23.18 | $23.18 | 1,624,348 |
| 2019-02-19 | $22.54 | $23.50 | $22.32 | $23.22 | $23.22 | 1,430,220 |
| 2019-02-15 | $22.60 | $23.02 | $22.41 | $22.50 | $22.50 | 1,324,633 |
| 2019-02-14 | $21.00 | $22.85 | $21.00 | $22.51 | $22.51 | 2,648,462 |
| 2019-02-13 | $20.83 | $21.47 | $20.82 | $21.18 | $21.18 | 1,043,332 |
| 2019-02-12 | $20.54 | $20.90 | $20.40 | $20.68 | $20.68 | 664,024 |
| 2019-02-11 | $21.46 | $21.46 | $20.08 | $20.27 | $20.27 | 1,199,378 |
| 2019-02-08 | $20.60 | $21.49 | $20.58 | $21.30 | $21.30 | 934,083 |
| 2019-02-07 | $20.39 | $20.98 | $19.80 | $20.82 | $20.82 | 1,321,281 |
| 2019-02-06 | $21.39 | $21.51 | $20.29 | $20.53 | $20.53 | 1,143,591 |
| 2019-02-05 | $21.50 | $21.72 | $21.02 | $21.39 | $21.39 | 1,307,464 |
| 2019-02-04 | $20.98 | $21.85 | $20.98 | $21.39 | $21.39 | 542,981 |
| 2019-02-01 | $21.23 | $21.40 | $20.50 | $21.16 | $21.16 | 1,250,003 |
| 2019-01-31 | $21.38 | $22.45 | $21.28 | $21.64 | $21.64 | 1,216,765 |
| 2019-01-30 | $21.24 | $21.48 | $20.90 | $21.34 | $21.34 | 650,132 |
| 2019-01-29 | $21.14 | $21.31 | $20.86 | $20.87 | $20.87 | 421,313 |
| 2019-01-28 | $21.05 | $21.38 | $20.85 | $21.13 | $21.13 | 643,122 |
| 2019-01-25 | $20.48 | $21.48 | $20.21 | $21.36 | $21.36 | 1,479,813 |
| 2019-01-24 | $20.35 | $20.66 | $19.82 | $20.39 | $20.39 | 787,985 |
| 2019-01-23 | $21.50 | $21.64 | $19.92 | $20.43 | $20.43 | 1,029,089 |
| 2019-01-22 | $20.92 | $21.55 | $20.61 | $21.34 | $21.34 | 892,469 |
| 2019-01-18 | $20.95 | $21.60 | $20.90 | $21.14 | $21.14 | 2,241,669 |
| 2019-01-17 | $20.15 | $20.95 | $20.05 | $20.76 | $20.76 | 1,580,874 |
| 2019-01-16 | $20.25 | $20.75 | $19.86 | $20.20 | $20.20 | 1,442,313 |
| 2019-01-15 | $19.84 | $20.50 | $19.66 | $20.48 | $20.48 | 1,278,571 |
| 2019-01-14 | $19.90 | $19.95 | $19.50 | $19.77 | $19.77 | 651,627 |
| 2019-01-11 | $19.84 | $19.99 | $19.64 | $19.97 | $19.97 | 591,588 |
| 2019-01-10 | $19.68 | $20.11 | $19.12 | $19.93 | $19.93 | 1,870,734 |
| 2019-01-09 | $19.90 | $20.00 | $19.71 | $19.88 | $19.88 | 1,011,224 |
| 2019-01-08 | $19.94 | $19.94 | $19.32 | $19.74 | $19.74 | 889,700 |
| 2019-01-07 | $18.83 | $19.85 | $18.76 | $19.49 | $19.49 | 1,602,812 |
| 2019-01-04 | $18.09 | $18.66 | $17.96 | $18.55 | $18.55 | 1,355,322 |
| 2019-01-03 | $17.86 | $18.21 | $17.27 | $17.68 | $17.68 | 766,703 |
| 2019-01-02 | $17.70 | $18.67 | $17.65 | $18.20 | $18.20 | 1,039,498 |
| 2018-12-31 | $17.95 | $18.15 | $17.76 | $18.14 | $18.14 | 1,125,526 |
| 2018-12-28 | $17.94 | $18.16 | $17.41 | $17.65 | $17.65 | 1,141,001 |
| 2018-12-27 | $17.31 | $17.92 | $16.62 | $17.90 | $17.90 | 1,011,304 |
| 2018-12-26 | $16.68 | $17.82 | $16.37 | $17.81 | $17.81 | 1,092,333 |
| 2018-12-24 | $15.67 | $16.85 | $15.56 | $16.36 | $16.36 | 550,036 |
| 2018-12-21 | $17.06 | $17.06 | $15.88 | $16.08 | $16.08 | 2,518,287 |
| 2018-12-20 | $18.23 | $18.44 | $16.69 | $17.04 | $17.04 | 1,987,718 |
| 2018-12-19 | $16.77 | $18.36 | $16.71 | $17.52 | $17.52 | 2,647,524 |
| 2018-12-18 | $16.57 | $17.10 | $16.40 | $16.80 | $16.80 | 1,970,500 |
| 2018-12-17 | $17.87 | $18.08 | $16.10 | $16.15 | $16.15 | 2,642,537 |
| 2018-12-14 | $17.87 | $18.53 | $17.65 | $18.24 | $18.24 | 1,039,184 |
| 2018-12-13 | $18.90 | $19.09 | $18.00 | $18.10 | $18.10 | 1,024,592 |
| 2018-12-12 | $18.58 | $19.08 | $18.58 | $18.72 | $18.72 | 1,912,032 |
| 2018-12-11 | $18.59 | $19.50 | $17.90 | $18.47 | $18.47 | 1,884,994 |
| 2018-12-10 | $18.04 | $18.62 | $17.79 | $18.05 | $18.05 | 1,192,809 |
| 2018-12-07 | $18.43 | $18.57 | $17.81 | $18.14 | $18.14 | 1,022,478 |
| 2018-12-06 | $17.90 | $18.53 | $17.55 | $18.53 | $18.53 | 1,374,674 |
| 2018-12-04 | $18.91 | $18.91 | $18.00 | $18.10 | $18.10 | 2,027,873 |
| 2018-12-03 | $20.20 | $20.23 | $18.81 | $19.25 | $19.25 | 1,596,645 |
| 2018-11-30 | $19.13 | $20.50 | $18.35 | $19.03 | $19.03 | 3,640,975 |
| 2018-11-29 | $20.24 | $20.69 | $19.71 | $20.56 | $20.56 | 2,824,103 |
| 2018-11-28 | $19.24 | $20.18 | $18.91 | $20.00 | $20.00 | 1,575,794 |
| 2018-11-27 | $18.61 | $19.24 | $18.47 | $18.75 | $18.75 | 939,363 |
| 2018-11-26 | $18.20 | $18.97 | $18.04 | $18.83 | $18.83 | 850,166 |
| 2018-11-23 | $17.30 | $18.30 | $17.21 | $17.93 | $17.93 | 397,738 |
| 2018-11-21 | $17.79 | $18.00 | $17.37 | $17.66 | $17.66 | 822,589 |
| 2018-11-20 | $16.52 | $17.77 | $16.00 | $17.40 | $17.40 | 2,012,141 |
| 2018-11-19 | $20.73 | $20.80 | $17.71 | $17.76 | $17.76 | 2,166,179 |
| 2018-11-16 | $21.05 | $21.51 | $20.39 | $20.73 | $20.73 | 780,597 |
| 2018-11-15 | $20.37 | $21.38 | $20.26 | $21.27 | $21.27 | 819,416 |
| 2018-11-14 | $20.78 | $21.00 | $20.31 | $20.45 | $20.45 | 855,214 |
| 2018-11-13 | $20.48 | $21.10 | $20.22 | $20.46 | $20.46 | 670,838 |
| 2018-11-12 | $20.93 | $21.10 | $20.00 | $20.33 | $20.33 | 795,974 |
| 2018-11-09 | $21.44 | $21.70 | $20.38 | $20.97 | $20.97 | 1,010,583 |
| 2018-11-08 | $21.50 | $22.02 | $21.10 | $21.85 | $21.85 | 1,211,421 |
| 2018-11-07 | $21.24 | $21.51 | $20.85 | $21.49 | $21.49 | 1,770,232 |
| 2018-11-06 | $20.87 | $21.19 | $20.50 | $20.80 | $20.80 | 786,734 |
| 2018-11-05 | $20.94 | $21.02 | $20.24 | $20.71 | $20.71 | 600,729 |
| 2018-11-02 | $20.80 | $21.28 | $20.49 | $20.78 | $20.78 | 1,342,263 |
| 2018-11-01 | $20.52 | $20.90 | $20.01 | $20.60 | $20.60 | 1,264,683 |
| 2018-10-31 | $19.71 | $20.51 | $19.50 | $20.42 | $20.42 | 1,718,468 |
| 2018-10-30 | $18.49 | $19.35 | $18.40 | $19.35 | $19.35 | 1,110,411 |
| 2018-10-29 | $19.55 | $19.94 | $18.18 | $18.46 | $18.46 | 1,141,609 |
| 2018-10-26 | $18.51 | $19.49 | $18.45 | $19.03 | $19.03 | 1,063,594 |
| 2018-10-25 | $18.12 | $19.62 | $17.87 | $19.32 | $19.32 | 1,395,728 |
| 2018-10-24 | $19.45 | $19.69 | $17.87 | $17.91 | $17.91 | 1,173,595 |
| 2018-10-23 | $18.87 | $19.79 | $18.58 | $19.49 | $19.49 | 859,454 |
| 2018-10-22 | $20.11 | $20.21 | $19.21 | $19.40 | $19.40 | 1,180,948 |
| 2018-10-19 | $21.09 | $21.29 | $19.78 | $20.00 | $20.00 | 1,828,720 |
| 2018-10-18 | $20.72 | $21.31 | $20.26 | $20.90 | $20.90 | 1,174,440 |
| 2018-10-17 | $21.07 | $21.25 | $20.00 | $20.83 | $20.83 | 1,252,077 |
| 2018-10-16 | $20.45 | $21.10 | $19.81 | $20.91 | $20.91 | 2,125,155 |
| 2018-10-15 | $18.03 | $20.30 | $17.73 | $19.79 | $19.79 | 3,176,754 |
| 2018-10-12 | $19.21 | $19.21 | $17.96 | $18.10 | $18.10 | 2,350,270 |
| 2018-10-11 | $18.50 | $18.92 | $17.72 | $17.83 | $17.83 | 2,642,811 |
| 2018-10-10 | $19.28 | $20.11 | $18.15 | $18.51 | $18.51 | 2,509,598 |
| 2018-10-09 | $19.50 | $20.10 | $18.97 | $19.65 | $19.65 | 4,979,986 |
| 2018-10-08 | $20.89 | $21.24 | $19.77 | $19.94 | $19.94 | 2,119,572 |
| 2018-10-05 | $21.26 | $21.48 | $20.69 | $21.16 | $21.16 | 1,474,229 |
| 2018-10-04 | $20.89 | $21.50 | $20.52 | $21.32 | $21.32 | 1,627,859 |
| 2018-10-03 | $20.71 | $21.43 | $20.42 | $21.10 | $21.10 | 2,058,355 |
| 2018-10-02 | $21.58 | $21.86 | $20.41 | $21.11 | $21.11 | 1,719,747 |
| 2018-10-01 | $23.07 | $23.11 | $21.41 | $21.47 | $21.47 | 3,166,985 |
| 2018-09-28 | $22.79 | $23.40 | $22.17 | $23.11 | $23.11 | 1,366,580 |
| 2018-09-27 | $22.50 | $23.05 | $22.37 | $22.89 | $22.89 | 1,145,982 |
| 2018-09-26 | $22.30 | $22.70 | $22.02 | $22.43 | $22.43 | 1,618,575 |
| 2018-09-25 | $22.73 | $23.25 | $22.20 | $22.26 | $22.26 | 1,748,115 |
| 2018-09-24 | $23.19 | $23.47 | $22.82 | $22.93 | $22.93 | 975,766 |
| 2018-09-21 | $23.39 | $24.00 | $22.59 | $23.36 | $23.36 | 1,880,877 |
| 2018-09-20 | $22.77 | $23.45 | $21.80 | $22.99 | $22.99 | 3,060,506 |
| 2018-09-19 | $23.35 | $23.42 | $22.26 | $22.91 | $22.91 | 2,018,573 |
| 2018-09-18 | $24.29 | $24.48 | $23.10 | $23.31 | $23.31 | 1,749,545 |
| 2018-09-17 | $24.35 | $24.95 | $23.80 | $24.11 | $24.11 | 972,580 |
| 2018-09-14 | $25.58 | $25.81 | $24.50 | $24.63 | $24.63 | 1,379,709 |
| 2018-09-13 | $26.29 | $26.43 | $25.32 | $25.58 | $25.58 | 1,659,208 |
| 2018-09-12 | $25.84 | $26.21 | $25.07 | $26.01 | $26.01 | 1,306,450 |
| 2018-09-11 | $24.78 | $26.02 | $24.50 | $25.51 | $25.51 | 1,194,312 |
| 2018-09-10 | $25.50 | $25.64 | $24.24 | $24.67 | $24.67 | 1,551,802 |
| 2018-09-07 | $25.00 | $26.23 | $24.08 | $25.53 | $25.53 | 2,054,563 |
| 2018-09-06 | $26.04 | $26.10 | $24.53 | $25.04 | $25.04 | 2,424,324 |
| 2018-09-05 | $27.05 | $27.15 | $25.20 | $25.84 | $25.84 | 4,166,630 |
| 2018-09-04 | $27.70 | $28.39 | $26.21 | $27.86 | $27.86 | 3,298,491 |
| 2018-08-31 | $29.13 | $29.20 | $27.53 | $27.58 | $27.58 | 8,608,414 |
| 2018-08-30 | $33.42 | $34.75 | $32.02 | $34.01 | $34.01 | 2,454,548 |
| 2018-08-29 | $33.37 | $33.75 | $31.35 | $33.40 | $33.40 | 1,733,175 |
| 2018-08-28 | $35.45 | $35.68 | $32.22 | $32.34 | $32.34 | 2,711,306 |
| 2018-08-27 | $35.31 | $35.65 | $33.72 | $35.10 | $35.10 | 2,239,610 |
| 2018-08-24 | $30.38 | $33.48 | $30.32 | $33.38 | $33.38 | 1,821,690 |
| 2018-08-23 | $29.87 | $30.85 | $29.17 | $30.17 | $30.17 | 1,047,137 |
| 2018-08-22 | $28.39 | $30.00 | $28.34 | $29.72 | $29.72 | 762,327 |
| 2018-08-21 | $28.28 | $29.33 | $28.23 | $28.80 | $28.80 | 979,799 |
| 2018-08-20 | $29.90 | $29.99 | $28.06 | $28.30 | $28.30 | 971,137 |
| 2018-08-17 | $29.71 | $30.29 | $28.83 | $29.15 | $29.15 | 1,352,862 |
| 2018-08-16 | $30.50 | $30.55 | $29.73 | $30.34 | $30.34 | 978,618 |
| 2018-08-15 | $29.84 | $30.75 | $29.00 | $30.00 | $30.00 | 920,890 |
| 2018-08-14 | $29.75 | $30.88 | $28.60 | $30.57 | $30.57 | 1,625,617 |
| 2018-08-13 | $28.81 | $29.93 | $28.75 | $29.38 | $29.38 | 1,237,303 |
| 2018-08-10 | $28.00 | $29.95 | $27.66 | $28.43 | $28.43 | 1,274,686 |
| 2018-08-09 | $27.29 | $28.99 | $27.06 | $28.20 | $28.20 | 1,388,355 |
| 2018-08-08 | $27.56 | $27.95 | $26.11 | $26.73 | $26.73 | 485,994 |
| 2018-08-07 | $28.84 | $29.34 | $27.00 | $27.40 | $27.40 | 1,033,115 |
| 2018-08-06 | $25.28 | $28.23 | $25.26 | $28.00 | $28.00 | 1,398,139 |
| 2018-08-03 | $26.53 | $26.56 | $25.00 | $25.18 | $25.18 | 955,387 |
| 2018-08-02 | $24.37 | $26.00 | $24.00 | $25.83 | $25.83 | 1,118,129 |
| 2018-08-01 | $24.18 | $25.14 | $23.77 | $24.58 | $24.58 | 848,815 |
| 2018-07-31 | $23.50 | $25.20 | $22.50 | $24.53 | $24.53 | 1,920,418 |
| 2018-07-30 | $25.12 | $25.38 | $22.88 | $22.93 | $22.93 | 1,369,099 |
| 2018-07-27 | $26.18 | $26.55 | $24.66 | $25.12 | $25.12 | 1,027,174 |
| 2018-07-26 | $25.74 | $26.74 | $25.43 | $26.03 | $26.03 | 431,731 |
| 2018-07-25 | $25.45 | $26.45 | $25.41 | $26.31 | $26.31 | 750,317 |
| 2018-07-24 | $26.80 | $27.44 | $25.01 | $25.25 | $25.25 | 1,086,480 |
| 2018-07-23 | $25.22 | $26.64 | $24.62 | $26.54 | $26.54 | 905,708 |
| 2018-07-20 | $26.00 | $26.47 | $25.22 | $25.27 | $25.27 | 930,483 |
| 2018-07-19 | $27.09 | $27.66 | $25.50 | $25.81 | $25.81 | 1,400,044 |
| 2018-07-18 | $26.85 | $27.99 | $26.12 | $27.18 | $27.18 | 1,658,392 |
| 2018-07-17 | $24.30 | $26.87 | $24.29 | $26.58 | $26.58 | 1,740,601 |
| 2018-07-16 | $25.23 | $25.48 | $24.25 | $24.41 | $24.41 | 1,051,198 |
| 2018-07-13 | $25.79 | $25.94 | $23.87 | $25.69 | $25.69 | 1,487,004 |
| 2018-07-12 | $24.51 | $26.70 | $24.15 | $25.89 | $25.89 | 1,934,753 |
| 2018-07-11 | $24.30 | $25.05 | $24.12 | $24.26 | $24.26 | 1,628,397 |
| 2018-07-10 | $26.41 | $26.50 | $24.55 | $24.78 | $24.78 | 2,243,853 |
| 2018-07-09 | $26.71 | $27.00 | $25.61 | $26.07 | $26.07 | 1,331,372 |
| 2018-07-06 | $27.08 | $27.69 | $25.82 | $26.31 | $26.31 | 1,223,513 |
| 2018-07-05 | $28.37 | $28.99 | $26.68 | $26.74 | $26.74 | 1,516,757 |
| 2018-07-03 | $28.40 | $28.83 | $27.65 | $28.32 | $28.32 | 649,715 |
| 2018-07-02 | $27.54 | $28.68 | $27.18 | $28.49 | $28.49 | 1,552,730 |
| 2018-06-29 | $28.69 | $30.68 | $27.19 | $27.20 | $27.20 | 1,842,179 |
| 2018-06-28 | $26.76 | $28.48 | $26.66 | $28.33 | $28.33 | 1,099,839 |
| 2018-06-27 | $27.60 | $28.49 | $26.46 | $26.96 | $26.96 | 1,651,402 |
| 2018-06-26 | $29.00 | $30.10 | $27.09 | $27.47 | $27.47 | 1,553,773 |
| 2018-06-25 | $26.67 | $29.00 | $26.28 | $28.68 | $28.68 | 1,874,233 |
| 2018-06-22 | $29.64 | $29.91 | $26.60 | $27.64 | $27.64 | 2,571,855 |
| 2018-06-21 | $31.96 | $32.05 | $28.88 | $29.19 | $29.19 | 2,759,441 |
| 2018-06-20 | $35.84 | $35.87 | $32.00 | $32.01 | $32.01 | 1,720,913 |
| 2018-06-19 | $36.06 | $37.69 | $32.66 | $33.51 | $33.51 | 2,736,677 |
| 2018-06-18 | $35.06 | $37.78 | $34.11 | $37.09 | $37.09 | 3,329,408 |
| 2018-06-15 | $31.55 | $36.00 | $31.25 | $34.63 | $34.63 | 4,141,923 |
| 2018-06-14 | $30.75 | $32.97 | $30.58 | $31.34 | $31.34 | 1,525,361 |
| 2018-06-13 | $29.75 | $30.15 | $29.10 | $29.74 | $29.74 | 1,000,642 |
| 2018-06-12 | $32.29 | $33.08 | $28.97 | $29.00 | $29.00 | 1,369,111 |
| 2018-06-11 | $29.47 | $32.55 | $29.28 | $31.53 | $31.53 | 1,168,374 |
| 2018-06-08 | $28.04 | $29.57 | $28.01 | $29.23 | $29.23 | 535,300 |
| 2018-06-07 | $30.74 | $30.78 | $27.15 | $27.80 | $27.80 | 1,050,509 |
| 2018-06-06 | $28.90 | $31.00 | $28.68 | $30.20 | $30.20 | 1,076,080 |
| 2018-06-05 | $28.71 | $29.93 | $28.17 | $28.54 | $28.54 | 1,187,847 |
| 2018-06-04 | $29.16 | $29.88 | $27.30 | $28.02 | $28.02 | 1,969,197 |
| 2018-06-01 | $23.12 | $27.50 | $22.22 | $26.40 | $26.40 | 2,136,948 |
| 2018-05-31 | $21.84 | $22.96 | $21.67 | $22.18 | $22.18 | 429,767 |
| 2018-05-30 | $20.90 | $22.01 | $20.67 | $21.94 | $21.94 | 316,402 |
| 2018-05-29 | $21.40 | $21.51 | $20.00 | $20.67 | $20.67 | 329,555 |
| 2018-05-25 | $20.97 | $22.19 | $20.97 | $21.40 | $21.40 | 410,098 |
| 2018-05-24 | $20.00 | $21.24 | $19.65 | $21.01 | $21.01 | 309,013 |
| 2018-05-23 | $19.60 | $20.30 | $19.58 | $20.01 | $20.01 | 301,668 |
| 2018-05-22 | $19.66 | $19.77 | $19.66 | $19.73 | $19.73 | 131,158 |
| 2018-05-21 | $19.64 | $19.74 | $19.33 | $19.63 | $19.63 | 153,806 |
| 2018-05-18 | $19.66 | $20.02 | $19.65 | $19.67 | $19.67 | 99,083 |
| 2018-05-17 | $19.30 | $19.75 | $19.30 | $19.69 | $19.69 | 68,539 |
| 2018-05-16 | $19.23 | $19.71 | $19.20 | $19.36 | $19.36 | 107,992 |
| 2018-05-15 | $19.81 | $19.85 | $19.17 | $19.22 | $19.22 | 192,980 |
| 2018-05-14 | $20.30 | $20.35 | $19.75 | $19.89 | $19.89 | 159,986 |
| 2018-05-11 | $20.08 | $20.35 | $19.51 | $20.16 | $20.16 | 264,366 |
| 2018-05-10 | $19.80 | $20.18 | $19.42 | $20.04 | $20.04 | 169,461 |
| 2018-05-09 | $19.48 | $19.90 | $19.33 | $19.79 | $19.79 | 123,406 |
| 2018-05-08 | $19.28 | $19.66 | $19.11 | $19.51 | $19.51 | 167,944 |
| 2018-05-07 | $19.39 | $19.47 | $18.75 | $19.25 | $19.25 | 417,130 |
| 2018-05-04 | $19.87 | $19.98 | $19.38 | $19.55 | $19.55 | 145,622 |
| 2018-05-03 | $19.59 | $20.02 | $19.20 | $19.66 | $19.66 | 283,046 |
| 2018-05-02 | $19.92 | $20.19 | $19.50 | $19.59 | $19.59 | 219,982 |
| 2018-05-01 | $19.37 | $19.89 | $19.28 | $19.67 | $19.67 | 149,731 |
| 2018-04-30 | $19.55 | $19.88 | $19.20 | $19.26 | $19.26 | 211,828 |
| 2018-04-27 | $19.87 | $20.22 | $19.55 | $19.61 | $19.61 | 573,943 |
| 2018-04-26 | $19.68 | $20.28 | $19.60 | $20.28 | $20.28 | 218,829 |
| 2018-04-25 | $19.72 | $19.73 | $19.40 | $19.61 | $19.61 | 272,858 |
| 2018-04-24 | $20.12 | $20.12 | $19.41 | $19.70 | $19.70 | 308,490 |
| 2018-04-23 | $19.83 | $20.10 | $19.62 | $20.00 | $20.00 | 341,860 |
| 2018-04-20 | $19.55 | $19.73 | $19.45 | $19.72 | $19.72 | 300,461 |
| 2018-04-19 | $19.57 | $19.72 | $19.21 | $19.65 | $19.65 | 463,459 |
| 2018-04-18 | $19.61 | $20.42 | $19.07 | $19.56 | $19.56 | 886,009 |
| 2018-04-17 | $20.55 | $20.66 | $19.00 | $19.55 | $19.55 | 1,152,504 |
| 2018-04-16 | $20.88 | $20.88 | $19.90 | $20.60 | $20.60 | 907,867 |
| 2018-04-13 | $19.80 | $20.82 | $19.60 | $20.60 | $20.60 | 1,864,667 |
| 2018-04-12 | $20.00 | $21.85 | $19.12 | $20.00 | $20.00 | 13,102,419 |
| 2018-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
Zuora Inc - Class A (ZUO) News Headlines
Recent Zuora Inc - Class A (ZUO) News
Similar Companies to Zuora Inc - Class A (ZUO) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |