AdaptHealth Corp (AHCO) Exchange: NASDAQ
Data as of April 25, 2024
$10.52 ($0.29) 2.83%
AdaptHealth Corp - Daily Information
Click for more stock information on AdaptHealth Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.32 |
| Previous Close | $10.52 |
| High | $10.90 |
| Low | $10.31 |
| Adjusted Open | $10.32 |
| Previous Adjusted Close | $10.52 |
| Adjusted High | $10.90 |
| Adjusted Low | $10.31 |
About AdaptHealth Corp (AHCO)
AdaptHealth Corp is a leading provider of home medical equipment, respiratory products and related services. Founded in 2014, the company has quickly grown to become the largest home and respiratory services provider in the United States. With over 230 locations in 38 states and the District of Columbia, AdaptHealth offers a comprehensive portfolio of services and products to meet the varied needs of patients in all stages of life, while continuously investing in electronic health records and other technological advancements to provide an integrated customer experience. AdaptHealth also collaborates with physician organizations and payors across the country to ensure that patient care is as efficient and seamless as possible. Their commitment to quality patient care has earned them awards and recognition in areas such as patient satisfaction, customer service quality, and operational efficiency.
Invest in AdaptHealth Corp (AHCO)
Historical Stock Data for AdaptHealth Corp (AHCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $10.32 | $10.90 | $10.31 | $10.52 | $10.52 | 1,598,383 |
| 2024-02-29 | $10.51 | $10.68 | $9.96 | $10.23 | $10.23 | 1,704,756 |
| 2024-02-28 | $10.20 | $10.60 | $9.89 | $10.27 | $10.27 | 3,514,361 |
| 2024-02-27 | $8.91 | $10.17 | $8.69 | $10.00 | $10.00 | 5,651,870 |
| 2024-02-26 | $7.44 | $7.83 | $7.25 | $7.63 | $7.63 | 1,179,524 |
| 2024-02-23 | $7.50 | $7.67 | $7.38 | $7.49 | $7.49 | 717,485 |
| 2024-02-22 | $7.16 | $7.57 | $7.16 | $7.52 | $7.52 | 1,187,086 |
| 2024-02-21 | $7.22 | $7.25 | $7.02 | $7.10 | $7.10 | 631,765 |
| 2024-02-20 | $7.37 | $7.52 | $7.14 | $7.24 | $7.24 | 1,047,399 |
| 2024-02-16 | $7.54 | $7.54 | $7.31 | $7.49 | $7.49 | 1,093,696 |
| 2024-02-15 | $7.46 | $7.66 | $7.36 | $7.62 | $7.62 | 1,883,658 |
| 2024-02-14 | $7.35 | $7.69 | $7.24 | $7.34 | $7.34 | 735,611 |
| 2024-02-13 | $7.24 | $7.50 | $7.14 | $7.22 | $7.22 | 979,057 |
| 2024-02-12 | $7.45 | $7.70 | $7.40 | $7.60 | $7.60 | 2,303,193 |
| 2024-02-09 | $7.14 | $7.55 | $6.91 | $7.42 | $7.42 | 1,067,189 |
| 2024-02-08 | $6.97 | $7.13 | $6.92 | $7.11 | $7.11 | 1,071,710 |
| 2024-02-07 | $7.46 | $7.46 | $6.98 | $7.00 | $7.00 | 2,161,235 |
| 2024-02-06 | $7.00 | $7.65 | $6.96 | $7.32 | $7.32 | 2,944,576 |
| 2024-02-05 | $7.30 | $7.35 | $7.00 | $7.01 | $7.01 | 691,023 |
| 2024-02-02 | $7.26 | $7.57 | $7.12 | $7.47 | $7.47 | 742,676 |
| 2024-02-01 | $7.41 | $7.47 | $7.19 | $7.32 | $7.32 | 785,815 |
| 2024-01-31 | $7.26 | $7.63 | $7.21 | $7.22 | $7.22 | 763,866 |
| 2024-01-30 | $7.27 | $7.58 | $7.16 | $7.26 | $7.26 | 798,747 |
| 2024-01-29 | $7.02 | $7.42 | $6.73 | $7.36 | $7.36 | 904,278 |
| 2024-01-26 | $7.14 | $7.36 | $7.07 | $7.09 | $7.09 | 644,812 |
| 2024-01-25 | $7.10 | $7.10 | $6.87 | $7.08 | $7.08 | 523,348 |
| 2024-01-24 | $7.24 | $7.24 | $6.82 | $6.94 | $6.94 | 661,968 |
| 2024-01-23 | $7.30 | $7.40 | $6.99 | $7.00 | $7.00 | 766,164 |
| 2024-01-22 | $6.94 | $7.23 | $6.84 | $7.21 | $7.21 | 880,112 |
| 2024-01-19 | $6.83 | $6.89 | $6.67 | $6.87 | $6.87 | 579,637 |
| 2024-01-18 | $6.68 | $6.79 | $6.58 | $6.78 | $6.78 | 659,428 |
| 2024-01-17 | $6.50 | $6.68 | $6.46 | $6.64 | $6.64 | 774,414 |
| 2024-01-16 | $6.83 | $6.94 | $6.56 | $6.65 | $6.65 | 958,947 |
| 2024-01-12 | $7.29 | $7.47 | $6.86 | $6.93 | $6.93 | 1,011,066 |
| 2024-01-11 | $6.84 | $7.31 | $6.62 | $7.23 | $7.23 | 1,102,723 |
| 2024-01-10 | $6.79 | $6.95 | $6.71 | $6.76 | $6.76 | 616,936 |
| 2024-01-09 | $6.91 | $7.07 | $6.81 | $6.82 | $6.82 | 620,589 |
| 2024-01-08 | $6.91 | $7.09 | $6.73 | $7.01 | $7.01 | 1,495,954 |
| 2024-01-05 | $7.12 | $7.41 | $7.00 | $7.25 | $7.25 | 914,924 |
| 2024-01-04 | $7.03 | $7.24 | $6.94 | $7.19 | $7.19 | 886,632 |
| 2024-01-03 | $7.15 | $7.22 | $6.83 | $7.01 | $7.01 | 1,061,922 |
| 2024-01-02 | $7.21 | $7.60 | $7.09 | $7.26 | $7.26 | 776,360 |
| 2023-12-29 | $7.32 | $7.48 | $7.14 | $7.29 | $7.29 | 880,986 |
| 2023-12-28 | $7.09 | $7.38 | $7.09 | $7.32 | $7.32 | 971,902 |
| 2023-12-27 | $7.11 | $7.18 | $6.69 | $7.17 | $7.17 | 1,299,913 |
| 2023-12-26 | $7.13 | $7.14 | $6.94 | $7.08 | $7.08 | 1,089,051 |
| 2023-12-22 | $7.19 | $7.28 | $6.99 | $7.09 | $7.09 | 946,534 |
| 2023-12-21 | $6.66 | $7.41 | $6.65 | $7.15 | $7.15 | 2,667,853 |
| 2023-12-20 | $7.88 | $7.89 | $6.43 | $6.49 | $6.49 | 2,510,595 |
| 2023-12-19 | $7.74 | $8.16 | $7.70 | $7.85 | $7.85 | 1,677,517 |
| 2023-12-18 | $7.83 | $8.07 | $7.61 | $7.71 | $7.71 | 1,189,706 |
| 2023-12-15 | $8.88 | $8.90 | $7.71 | $7.74 | $7.74 | 4,805,844 |
| 2023-12-14 | $8.76 | $9.17 | $8.48 | $8.71 | $8.71 | 1,771,841 |
| 2023-12-13 | $8.11 | $8.49 | $7.67 | $8.47 | $8.47 | 2,414,685 |
| 2023-12-12 | $8.11 | $8.40 | $7.74 | $7.95 | $7.95 | 1,181,808 |
| 2023-12-11 | $8.39 | $8.45 | $8.08 | $8.17 | $8.17 | 1,166,016 |
| 2023-12-08 | $8.17 | $8.31 | $7.94 | $8.28 | $8.28 | 772,233 |
| 2023-12-07 | $8.61 | $8.61 | $7.94 | $7.98 | $7.98 | 773,391 |
| 2023-12-06 | $8.75 | $9.15 | $8.41 | $8.47 | $8.47 | 712,456 |
| 2023-12-05 | $9.17 | $9.23 | $8.28 | $8.56 | $8.56 | 740,428 |
| 2023-12-04 | $8.92 | $9.34 | $8.87 | $9.20 | $9.20 | 905,113 |
| 2023-12-01 | $8.44 | $8.89 | $8.31 | $8.83 | $8.83 | 786,382 |
| 2023-11-30 | $8.89 | $8.89 | $8.46 | $8.48 | $8.48 | 1,105,202 |
| 2023-11-29 | $8.85 | $9.22 | $8.73 | $8.89 | $8.89 | 923,288 |
| 2023-11-28 | $8.70 | $8.84 | $8.52 | $8.80 | $8.80 | 575,930 |
| 2023-11-27 | $8.64 | $8.85 | $8.51 | $8.74 | $8.74 | 775,111 |
| 2023-11-24 | $8.55 | $8.71 | $8.47 | $8.61 | $8.61 | 280,787 |
| 2023-11-22 | $8.58 | $8.58 | $8.29 | $8.50 | $8.50 | 597,368 |
| 2023-11-21 | $8.49 | $8.69 | $8.30 | $8.32 | $8.32 | 739,208 |
| 2023-11-20 | $8.57 | $8.69 | $8.37 | $8.52 | $8.52 | 760,741 |
| 2023-11-17 | $8.43 | $8.68 | $8.37 | $8.53 | $8.53 | 1,105,238 |
| 2023-11-16 | $8.23 | $8.39 | $8.04 | $8.28 | $8.28 | 821,196 |
| 2023-11-15 | $8.44 | $8.71 | $8.28 | $8.30 | $8.30 | 962,515 |
| 2023-11-14 | $7.87 | $8.65 | $7.87 | $8.45 | $8.45 | 1,725,764 |
| 2023-11-13 | $6.77 | $7.66 | $6.76 | $7.58 | $7.58 | 1,190,037 |
| 2023-11-10 | $6.72 | $6.97 | $6.52 | $6.88 | $6.88 | 1,450,869 |
| 2023-11-09 | $6.54 | $6.89 | $6.43 | $6.81 | $6.81 | 1,890,650 |
| 2023-11-08 | $7.23 | $7.27 | $6.37 | $6.50 | $6.50 | 2,441,114 |
| 2023-11-07 | $8.02 | $8.11 | $6.97 | $7.69 | $7.69 | 1,929,072 |
| 2023-11-06 | $8.55 | $8.68 | $8.33 | $8.45 | $8.45 | 1,749,678 |
| 2023-11-03 | $7.97 | $8.63 | $7.67 | $8.47 | $8.47 | 1,688,759 |
| 2023-11-02 | $7.30 | $7.60 | $7.20 | $7.60 | $7.60 | 961,626 |
| 2023-11-01 | $7.41 | $7.45 | $6.92 | $7.16 | $7.16 | 1,319,598 |
| 2023-10-31 | $7.41 | $7.50 | $7.22 | $7.33 | $7.33 | 873,909 |
| 2023-10-30 | $7.47 | $7.52 | $7.21 | $7.43 | $7.43 | 781,117 |
| 2023-10-27 | $7.50 | $7.74 | $7.30 | $7.40 | $7.40 | 1,232,656 |
| 2023-10-26 | $7.18 | $7.61 | $7.11 | $7.33 | $7.33 | 825,174 |
| 2023-10-25 | $7.40 | $7.44 | $7.11 | $7.18 | $7.18 | 1,293,815 |
| 2023-10-24 | $7.49 | $7.81 | $7.49 | $7.56 | $7.56 | 1,004,789 |
| 2023-10-23 | $7.57 | $7.71 | $7.44 | $7.49 | $7.49 | 862,890 |
| 2023-10-20 | $7.81 | $7.94 | $7.60 | $7.64 | $7.64 | 926,490 |
| 2023-10-19 | $7.54 | $7.94 | $7.35 | $7.70 | $7.70 | 1,000,641 |
| 2023-10-18 | $7.40 | $7.78 | $7.28 | $7.52 | $7.52 | 982,203 |
| 2023-10-17 | $7.05 | $7.55 | $7.05 | $7.51 | $7.51 | 1,735,154 |
| 2023-10-16 | $7.50 | $7.50 | $7.10 | $7.20 | $7.20 | 1,654,117 |
| 2023-10-13 | $7.52 | $7.64 | $7.31 | $7.44 | $7.44 | 1,071,327 |
| 2023-10-12 | $7.58 | $7.85 | $7.33 | $7.51 | $7.51 | 1,620,534 |
| 2023-10-11 | $8.22 | $8.29 | $7.39 | $7.54 | $7.54 | 1,597,303 |
| 2023-10-10 | $7.64 | $8.43 | $7.58 | $8.41 | $8.41 | 1,401,447 |
| 2023-10-09 | $7.88 | $8.00 | $7.51 | $7.56 | $7.56 | 1,439,532 |
| 2023-10-06 | $7.92 | $8.06 | $7.66 | $7.98 | $7.98 | 2,429,215 |
| 2023-10-05 | $8.41 | $8.53 | $8.03 | $8.05 | $8.05 | 1,520,116 |
| 2023-10-04 | $8.52 | $8.52 | $8.16 | $8.46 | $8.46 | 1,003,160 |
| 2023-10-03 | $8.90 | $9.00 | $8.40 | $8.41 | $8.41 | 1,335,749 |
| 2023-10-02 | $9.09 | $9.10 | $8.95 | $8.97 | $8.97 | 919,281 |
| 2023-09-29 | $8.92 | $9.12 | $8.77 | $9.10 | $9.10 | 1,331,045 |
| 2023-09-28 | $8.80 | $9.01 | $8.65 | $8.84 | $8.84 | 1,106,369 |
| 2023-09-27 | $8.77 | $8.94 | $8.62 | $8.78 | $8.78 | 1,042,034 |
| 2023-09-26 | $8.67 | $8.76 | $8.51 | $8.75 | $8.75 | 959,253 |
| 2023-09-25 | $8.50 | $8.91 | $8.44 | $8.80 | $8.80 | 1,160,738 |
| 2023-09-22 | $8.61 | $8.77 | $8.41 | $8.60 | $8.60 | 1,474,511 |
| 2023-09-21 | $8.88 | $8.90 | $8.51 | $8.66 | $8.66 | 2,128,942 |
| 2023-09-20 | $9.46 | $9.52 | $8.84 | $8.94 | $8.94 | 1,714,913 |
| 2023-09-19 | $9.53 | $9.68 | $9.45 | $9.56 | $9.56 | 1,215,005 |
| 2023-09-18 | $9.88 | $9.92 | $9.51 | $9.54 | $9.54 | 1,088,241 |
| 2023-09-15 | $9.70 | $9.92 | $9.56 | $9.74 | $9.74 | 5,660,024 |
| 2023-09-14 | $10.30 | $10.40 | $9.67 | $9.72 | $9.72 | 1,911,503 |
| 2023-09-13 | $10.62 | $10.84 | $10.08 | $10.14 | $10.14 | 1,041,938 |
| 2023-09-12 | $10.64 | $10.92 | $10.59 | $10.61 | $10.61 | 725,796 |
| 2023-09-11 | $10.86 | $11.04 | $10.64 | $10.69 | $10.69 | 735,103 |
| 2023-09-08 | $10.63 | $11.00 | $10.29 | $10.78 | $10.78 | 1,672,176 |
| 2023-09-07 | $11.01 | $11.07 | $10.45 | $10.66 | $10.66 | 1,173,931 |
| 2023-09-06 | $10.98 | $11.16 | $10.87 | $11.07 | $11.07 | 759,736 |
| 2023-09-05 | $11.69 | $11.74 | $10.76 | $10.93 | $10.93 | 1,736,715 |
| 2023-09-01 | $12.08 | $12.24 | $11.77 | $11.79 | $11.79 | 817,731 |
| 2023-08-31 | $12.09 | $12.15 | $11.88 | $11.93 | $11.93 | 1,384,166 |
| 2023-08-30 | $11.98 | $12.44 | $11.98 | $12.05 | $12.05 | 2,963,127 |
| 2023-08-29 | $11.69 | $12.24 | $11.67 | $12.02 | $12.02 | 1,137,732 |
| 2023-08-28 | $11.72 | $11.85 | $11.55 | $11.71 | $11.71 | 622,085 |
| 2023-08-25 | $11.65 | $11.84 | $11.54 | $11.61 | $11.61 | 680,521 |
| 2023-08-24 | $11.93 | $12.07 | $11.62 | $11.65 | $11.65 | 962,866 |
| 2023-08-23 | $11.74 | $12.04 | $11.66 | $11.99 | $11.99 | 1,136,951 |
| 2023-08-22 | $11.40 | $11.81 | $11.31 | $11.77 | $11.77 | 1,021,658 |
| 2023-08-21 | $11.42 | $11.55 | $11.22 | $11.37 | $11.37 | 1,371,323 |
| 2023-08-18 | $11.48 | $11.86 | $11.39 | $11.53 | $11.53 | 1,740,037 |
| 2023-08-17 | $13.42 | $13.48 | $10.86 | $11.61 | $11.61 | 5,344,677 |
| 2023-08-16 | $13.61 | $13.85 | $13.35 | $13.47 | $13.47 | 957,838 |
| 2023-08-15 | $13.72 | $13.78 | $13.45 | $13.47 | $13.47 | 944,617 |
| 2023-08-14 | $13.73 | $13.99 | $13.37 | $13.84 | $13.84 | 1,151,604 |
| 2023-08-11 | $13.98 | $14.06 | $13.85 | $13.88 | $13.88 | 1,269,727 |
| 2023-08-10 | $14.14 | $15.00 | $13.83 | $14.00 | $14.00 | 1,526,242 |
| 2023-08-09 | $14.98 | $14.98 | $14.35 | $14.77 | $14.77 | 1,258,847 |
| 2023-08-08 | $14.63 | $15.37 | $14.32 | $14.68 | $14.68 | 3,763,232 |
| 2023-08-07 | $13.57 | $13.84 | $13.23 | $13.30 | $13.30 | 3,203,560 |
| 2023-08-04 | $13.40 | $13.79 | $13.24 | $13.57 | $13.57 | 1,092,231 |
| 2023-08-03 | $13.51 | $13.94 | $13.37 | $13.43 | $13.43 | 1,167,356 |
| 2023-08-02 | $13.48 | $13.72 | $13.45 | $13.57 | $13.57 | 750,064 |
| 2023-08-01 | $13.72 | $13.79 | $13.50 | $13.76 | $13.76 | 685,569 |
| 2023-07-31 | $13.67 | $13.86 | $13.55 | $13.74 | $13.74 | 639,624 |
| 2023-07-28 | $13.46 | $13.64 | $13.25 | $13.59 | $13.59 | 827,168 |
| 2023-07-27 | $13.58 | $13.88 | $13.07 | $13.29 | $13.29 | 798,905 |
| 2023-07-26 | $13.80 | $14.06 | $13.48 | $13.53 | $13.53 | 413,082 |
| 2023-07-25 | $13.66 | $14.08 | $13.51 | $13.72 | $13.72 | 1,069,467 |
| 2023-07-24 | $13.89 | $14.02 | $13.70 | $13.83 | $13.83 | 470,309 |
| 2023-07-21 | $14.11 | $14.37 | $13.80 | $13.97 | $13.97 | 659,383 |
| 2023-07-20 | $14.07 | $14.55 | $14.05 | $14.06 | $14.06 | 741,588 |
| 2023-07-19 | $14.70 | $14.89 | $14.28 | $14.34 | $14.34 | 1,943,636 |
| 2023-07-18 | $13.57 | $14.47 | $13.54 | $14.45 | $14.45 | 2,267,481 |
| 2023-07-17 | $13.22 | $13.49 | $13.15 | $13.48 | $13.48 | 805,191 |
| 2023-07-14 | $12.76 | $13.51 | $12.76 | $13.36 | $13.36 | 1,081,517 |
| 2023-07-13 | $13.03 | $13.12 | $12.75 | $12.81 | $12.81 | 1,196,566 |
| 2023-07-12 | $13.05 | $13.13 | $12.71 | $12.74 | $12.74 | 738,194 |
| 2023-07-11 | $12.69 | $12.84 | $12.45 | $12.81 | $12.81 | 866,362 |
| 2023-07-10 | $12.13 | $12.61 | $12.13 | $12.59 | $12.59 | 872,971 |
| 2023-07-07 | $12.06 | $12.40 | $11.78 | $12.26 | $12.26 | 939,652 |
| 2023-07-06 | $11.74 | $11.96 | $11.48 | $11.96 | $11.96 | 901,194 |
| 2023-07-05 | $12.00 | $12.15 | $11.79 | $11.94 | $11.94 | 1,011,727 |
| 2023-07-03 | $12.13 | $12.19 | $11.94 | $11.98 | $11.98 | 598,664 |
| 2023-06-30 | $12.10 | $12.29 | $12.02 | $12.17 | $12.17 | 894,542 |
| 2023-06-29 | $11.62 | $12.06 | $11.53 | $11.97 | $11.97 | 1,382,502 |
| 2023-06-28 | $11.27 | $11.74 | $11.22 | $11.61 | $11.61 | 1,914,057 |
| 2023-06-27 | $9.41 | $11.42 | $9.32 | $11.28 | $11.28 | 4,303,477 |
| 2023-06-26 | $9.55 | $9.80 | $9.40 | $9.43 | $9.43 | 773,645 |
| 2023-06-23 | $9.78 | $9.91 | $9.41 | $9.53 | $9.53 | 2,929,879 |
| 2023-06-22 | $10.37 | $10.42 | $9.79 | $9.88 | $9.88 | 1,048,439 |
| 2023-06-21 | $10.32 | $10.67 | $10.21 | $10.39 | $10.39 | 1,313,785 |
| 2023-06-20 | $10.04 | $10.55 | $9.91 | $10.37 | $10.37 | 1,423,407 |
| 2023-06-16 | $10.02 | $10.21 | $9.85 | $10.10 | $10.10 | 3,008,150 |
| 2023-06-15 | $9.94 | $10.01 | $9.80 | $9.98 | $9.98 | 1,011,621 |
| 2023-06-14 | $10.15 | $10.34 | $9.90 | $9.98 | $9.98 | 1,148,401 |
| 2023-06-13 | $10.54 | $10.61 | $9.99 | $10.15 | $10.15 | 1,461,508 |
| 2023-06-12 | $10.34 | $10.58 | $10.18 | $10.54 | $10.54 | 901,290 |
| 2023-06-09 | $10.38 | $10.46 | $10.21 | $10.30 | $10.30 | 994,223 |
| 2023-06-08 | $10.79 | $10.87 | $10.27 | $10.41 | $10.41 | 867,106 |
| 2023-06-07 | $10.10 | $10.95 | $10.03 | $10.78 | $10.78 | 3,091,315 |
| 2023-06-06 | $10.20 | $10.23 | $9.91 | $10.00 | $10.00 | 1,797,634 |
| 2023-06-05 | $10.49 | $10.49 | $10.17 | $10.20 | $10.20 | 875,448 |
| 2023-06-02 | $10.74 | $10.74 | $10.33 | $10.50 | $10.50 | 1,206,788 |
| 2023-06-01 | $10.43 | $10.72 | $10.40 | $10.56 | $10.56 | 860,388 |
| 2023-05-31 | $10.40 | $10.63 | $10.25 | $10.48 | $10.48 | 1,010,078 |
| 2023-05-30 | $10.42 | $10.66 | $10.33 | $10.42 | $10.42 | 589,504 |
| 2023-05-26 | $10.58 | $10.66 | $10.47 | $10.48 | $10.48 | 390,737 |
| 2023-05-25 | $10.84 | $10.86 | $10.46 | $10.57 | $10.57 | 397,600 |
| 2023-05-24 | $11.07 | $11.13 | $10.79 | $10.94 | $10.94 | 739,612 |
| 2023-05-23 | $11.33 | $11.48 | $11.12 | $11.18 | $11.18 | 627,456 |
| 2023-05-22 | $11.13 | $11.51 | $10.92 | $11.36 | $11.36 | 611,239 |
| 2023-05-19 | $11.28 | $11.38 | $10.88 | $11.04 | $11.04 | 621,496 |
| 2023-05-18 | $11.19 | $11.30 | $10.90 | $11.10 | $11.10 | 841,530 |
| 2023-05-17 | $11.16 | $11.49 | $10.95 | $11.22 | $11.22 | 1,039,757 |
| 2023-05-16 | $11.04 | $11.15 | $10.63 | $11.09 | $11.09 | 2,252,431 |
| 2023-05-15 | $10.77 | $11.11 | $10.69 | $11.11 | $11.11 | 1,097,955 |
| 2023-05-12 | $10.16 | $10.61 | $10.07 | $10.60 | $10.60 | 1,556,970 |
| 2023-05-11 | $10.99 | $10.99 | $10.00 | $10.09 | $10.09 | 2,707,726 |
| 2023-05-10 | $11.07 | $11.69 | $10.91 | $11.06 | $11.06 | 1,542,119 |
| 2023-05-09 | $10.86 | $11.84 | $10.21 | $11.30 | $11.30 | 4,644,466 |
| 2023-05-08 | $11.68 | $12.09 | $11.61 | $12.07 | $12.07 | 1,861,890 |
| 2023-05-05 | $11.26 | $11.85 | $11.26 | $11.66 | $11.66 | 1,205,831 |
| 2023-05-04 | $11.45 | $11.45 | $10.91 | $11.00 | $11.00 | 1,561,663 |
| 2023-05-03 | $11.39 | $11.69 | $11.32 | $11.56 | $11.56 | 876,600 |
| 2023-05-02 | $11.71 | $11.88 | $11.28 | $11.33 | $11.33 | 979,037 |
| 2023-05-01 | $11.86 | $11.93 | $11.61 | $11.75 | $11.75 | 727,402 |
| 2023-04-28 | $11.83 | $11.97 | $11.60 | $11.88 | $11.88 | 795,339 |
| 2023-04-27 | $11.52 | $11.83 | $11.41 | $11.75 | $11.75 | 632,529 |
| 2023-04-26 | $11.43 | $11.70 | $11.41 | $11.48 | $11.48 | 1,068,732 |
| 2023-04-25 | $11.98 | $12.08 | $11.49 | $11.49 | $11.49 | 910,929 |
| 2023-04-24 | $12.25 | $12.36 | $12.06 | $12.13 | $12.13 | 918,940 |
| 2023-04-21 | $11.79 | $12.28 | $11.74 | $12.25 | $12.25 | 1,222,651 |
| 2023-04-20 | $11.80 | $11.94 | $11.64 | $11.76 | $11.76 | 1,045,149 |
| 2023-04-19 | $11.56 | $11.92 | $11.37 | $11.90 | $11.90 | 1,013,053 |
| 2023-04-18 | $11.87 | $11.87 | $11.40 | $11.65 | $11.65 | 1,869,805 |
| 2023-04-17 | $11.90 | $12.00 | $11.50 | $11.76 | $11.76 | 1,463,535 |
| 2023-04-14 | $12.26 | $12.47 | $11.90 | $11.95 | $11.95 | 1,455,923 |
| 2023-04-13 | $12.14 | $12.29 | $12.04 | $12.16 | $12.16 | 962,328 |
| 2023-04-12 | $12.13 | $12.34 | $11.94 | $12.08 | $12.08 | 1,233,169 |
| 2023-04-11 | $12.17 | $12.37 | $12.08 | $12.14 | $12.14 | 871,418 |
| 2023-04-10 | $12.18 | $12.29 | $11.90 | $12.15 | $12.15 | 1,434,847 |
| 2023-04-06 | $12.13 | $12.28 | $11.91 | $12.15 | $12.15 | 1,768,567 |
| 2023-04-05 | $12.27 | $12.36 | $12.01 | $12.13 | $12.13 | 1,194,316 |
| 2023-04-04 | $12.52 | $12.71 | $12.05 | $12.10 | $12.10 | 2,395,854 |
| 2023-04-03 | $12.49 | $12.66 | $12.12 | $12.52 | $12.52 | 1,984,287 |
| 2023-03-31 | $12.87 | $13.05 | $12.37 | $12.43 | $12.43 | 3,727,464 |
| 2023-03-30 | $13.33 | $13.63 | $12.85 | $12.88 | $12.88 | 1,617,536 |
| 2023-03-29 | $13.95 | $14.15 | $13.08 | $13.18 | $13.18 | 3,108,307 |
| 2023-03-28 | $13.89 | $14.12 | $13.75 | $13.85 | $13.85 | 387,368 |
| 2023-03-27 | $14.04 | $14.39 | $13.81 | $13.88 | $13.88 | 629,397 |
| 2023-03-24 | $13.50 | $13.88 | $13.32 | $13.83 | $13.83 | 1,071,321 |
| 2023-03-23 | $13.80 | $13.94 | $13.44 | $13.68 | $13.68 | 938,590 |
| 2023-03-22 | $14.37 | $14.42 | $13.72 | $13.74 | $13.74 | 970,849 |
| 2023-03-21 | $13.70 | $14.44 | $13.67 | $14.40 | $14.40 | 1,070,850 |
| 2023-03-20 | $13.51 | $13.70 | $13.41 | $13.50 | $13.50 | 1,125,703 |
| 2023-03-17 | $13.53 | $13.64 | $13.33 | $13.49 | $13.49 | 1,904,983 |
| 2023-03-16 | $13.33 | $13.79 | $12.88 | $13.67 | $13.67 | 874,259 |
| 2023-03-15 | $12.89 | $13.80 | $12.89 | $13.53 | $13.53 | 1,221,218 |
| 2023-03-14 | $13.55 | $13.67 | $13.05 | $13.27 | $13.27 | 1,346,704 |
| 2023-03-13 | $13.55 | $13.75 | $12.54 | $13.16 | $13.16 | 1,530,769 |
| 2023-03-10 | $14.50 | $14.55 | $13.69 | $13.80 | $13.80 | 1,896,271 |
| 2023-03-09 | $14.82 | $14.87 | $14.49 | $14.56 | $14.56 | 995,219 |
| 2023-03-08 | $15.01 | $15.16 | $14.94 | $14.94 | $14.94 | 736,953 |
| 2023-03-07 | $14.97 | $15.10 | $14.74 | $15.07 | $15.07 | 1,153,746 |
| 2023-03-06 | $15.86 | $15.90 | $14.93 | $14.95 | $14.95 | 1,405,392 |
| 2023-03-03 | $15.59 | $16.39 | $15.55 | $16.00 | $16.00 | 1,646,466 |
| 2023-03-02 | $14.93 | $15.61 | $14.90 | $15.50 | $15.50 | 2,095,709 |
| 2023-03-01 | $15.95 | $16.07 | $15.03 | $15.13 | $15.13 | 3,025,654 |
| 2023-02-28 | $17.50 | $17.85 | $15.61 | $15.99 | $15.99 | 9,134,550 |
| 2023-02-27 | $22.13 | $22.57 | $21.94 | $21.98 | $21.98 | 1,288,483 |
| 2023-02-24 | $22.44 | $22.69 | $22.00 | $22.19 | $22.19 | 1,223,756 |
| 2023-02-23 | $22.47 | $22.94 | $22.15 | $22.73 | $22.73 | 1,405,333 |
| 2023-02-22 | $22.10 | $22.48 | $21.98 | $22.47 | $22.47 | 1,045,996 |
| 2023-02-21 | $22.03 | $22.30 | $21.80 | $22.09 | $22.09 | 1,183,547 |
| 2023-02-17 | $22.13 | $22.33 | $21.84 | $22.26 | $22.26 | 487,113 |
| 2023-02-16 | $21.77 | $22.18 | $21.60 | $22.06 | $22.06 | 727,624 |
| 2023-02-15 | $20.97 | $22.06 | $20.97 | $22.04 | $22.04 | 852,177 |
| 2023-02-14 | $21.07 | $21.49 | $20.80 | $21.07 | $21.07 | 630,362 |
| 2023-02-13 | $20.65 | $21.19 | $20.49 | $21.17 | $21.17 | 519,660 |
| 2023-02-10 | $20.30 | $20.65 | $20.02 | $20.62 | $20.62 | 471,428 |
| 2023-02-09 | $20.62 | $20.73 | $20.19 | $20.28 | $20.28 | 392,543 |
| 2023-02-08 | $20.54 | $20.81 | $20.48 | $20.56 | $20.56 | 377,157 |
| 2023-02-07 | $20.09 | $20.71 | $19.91 | $20.65 | $20.65 | 595,911 |
| 2023-02-06 | $21.29 | $21.46 | $19.94 | $20.14 | $20.14 | 1,469,510 |
| 2023-02-03 | $21.12 | $21.64 | $20.87 | $21.40 | $21.40 | 544,580 |
| 2023-02-02 | $21.60 | $21.90 | $21.12 | $21.33 | $21.33 | 842,721 |
| 2023-02-01 | $21.39 | $21.59 | $21.00 | $21.38 | $21.38 | 669,188 |
| 2023-01-31 | $21.16 | $21.50 | $21.05 | $21.43 | $21.43 | 952,828 |
| 2023-01-30 | $21.07 | $21.42 | $20.87 | $21.03 | $21.03 | 348,937 |
| 2023-01-27 | $21.22 | $21.35 | $20.96 | $21.19 | $21.19 | 272,644 |
| 2023-01-26 | $21.16 | $21.55 | $20.97 | $21.25 | $21.25 | 366,473 |
| 2023-01-25 | $20.66 | $20.97 | $20.22 | $20.94 | $20.94 | 405,904 |
| 2023-01-24 | $21.39 | $21.40 | $20.75 | $20.76 | $20.76 | 438,452 |
| 2023-01-23 | $20.99 | $21.44 | $20.72 | $21.40 | $21.40 | 985,531 |
| 2023-01-20 | $21.77 | $21.77 | $20.98 | $21.03 | $21.03 | 565,878 |
| 2023-01-19 | $21.35 | $21.82 | $21.35 | $21.63 | $21.63 | 660,565 |
| 2023-01-18 | $21.96 | $22.04 | $21.37 | $21.49 | $21.49 | 591,535 |
| 2023-01-17 | $21.79 | $22.36 | $21.71 | $21.94 | $21.94 | 635,758 |
| 2023-01-13 | $20.81 | $21.87 | $20.74 | $21.72 | $21.72 | 1,062,499 |
| 2023-01-12 | $20.49 | $20.96 | $20.16 | $20.96 | $20.96 | 1,017,842 |
| 2023-01-11 | $20.52 | $20.89 | $20.05 | $20.30 | $20.30 | 995,755 |
| 2023-01-10 | $19.68 | $20.57 | $19.52 | $20.57 | $20.57 | 729,513 |
| 2023-01-09 | $19.82 | $20.02 | $19.70 | $19.72 | $19.72 | 428,082 |
| 2023-01-06 | $19.69 | $19.82 | $19.22 | $19.65 | $19.65 | 420,453 |
| 2023-01-05 | $19.60 | $19.91 | $19.23 | $19.60 | $19.60 | 392,299 |
| 2023-01-04 | $19.59 | $20.15 | $19.43 | $19.78 | $19.78 | 465,262 |
| 2023-01-03 | $19.60 | $19.83 | $19.17 | $19.34 | $19.34 | 445,318 |
| 2022-12-30 | $19.10 | $19.39 | $19.00 | $19.22 | $19.22 | 273,610 |
| 2022-12-29 | $19.22 | $19.60 | $19.12 | $19.42 | $19.42 | 498,861 |
| 2022-12-28 | $18.97 | $19.42 | $18.91 | $19.12 | $19.12 | 555,240 |
| 2022-12-27 | $19.04 | $19.26 | $18.88 | $19.04 | $19.04 | 442,521 |
| 2022-12-23 | $19.45 | $19.47 | $18.93 | $19.13 | $19.13 | 433,946 |
| 2022-12-22 | $19.04 | $19.53 | $18.90 | $19.48 | $19.48 | 705,140 |
| 2022-12-21 | $19.12 | $19.48 | $18.83 | $19.03 | $19.03 | 776,323 |
| 2022-12-20 | $19.13 | $19.72 | $18.97 | $19.02 | $19.02 | 833,616 |
| 2022-12-19 | $19.79 | $19.79 | $18.95 | $19.19 | $19.19 | 874,597 |
| 2022-12-16 | $19.81 | $20.28 | $19.28 | $19.75 | $19.75 | 3,866,737 |
| 2022-12-15 | $19.78 | $20.47 | $19.72 | $20.10 | $20.10 | 851,189 |
| 2022-12-14 | $21.29 | $21.29 | $19.64 | $20.11 | $20.11 | 1,241,007 |
| 2022-12-13 | $22.74 | $23.00 | $21.24 | $21.25 | $21.25 | 1,189,780 |
| 2022-12-12 | $21.87 | $22.11 | $21.55 | $22.02 | $22.02 | 282,108 |
| 2022-12-09 | $21.90 | $22.24 | $21.64 | $21.77 | $21.77 | 482,730 |
| 2022-12-08 | $21.86 | $22.17 | $21.68 | $22.01 | $22.01 | 410,816 |
| 2022-12-07 | $21.59 | $22.03 | $21.44 | $21.75 | $21.75 | 556,018 |
| 2022-12-06 | $21.93 | $22.14 | $21.34 | $21.65 | $21.65 | 529,716 |
| 2022-12-05 | $22.62 | $22.84 | $21.78 | $21.92 | $21.92 | 674,241 |
| 2022-12-02 | $22.26 | $22.89 | $22.22 | $22.86 | $22.86 | 502,993 |
| 2022-12-01 | $22.48 | $23.00 | $22.30 | $22.61 | $22.61 | 636,540 |
| 2022-11-30 | $21.46 | $22.32 | $21.15 | $22.31 | $22.31 | 672,514 |
| 2022-11-29 | $21.46 | $21.59 | $21.29 | $21.40 | $21.40 | 287,219 |
| 2022-11-28 | $21.50 | $21.95 | $20.88 | $21.44 | $21.44 | 533,107 |
| 2022-11-25 | $21.57 | $22.04 | $21.40 | $21.73 | $21.73 | 195,285 |
| 2022-11-23 | $21.43 | $21.83 | $21.22 | $21.60 | $21.60 | 539,506 |
| 2022-11-22 | $21.03 | $21.50 | $20.79 | $21.50 | $21.50 | 568,267 |
| 2022-11-21 | $20.84 | $21.38 | $20.77 | $21.01 | $21.01 | 467,086 |
| 2022-11-18 | $21.92 | $21.92 | $20.68 | $21.23 | $21.23 | 606,924 |
| 2022-11-17 | $20.94 | $21.54 | $20.81 | $21.47 | $21.47 | 633,178 |
| 2022-11-16 | $21.59 | $22.70 | $20.99 | $21.50 | $21.50 | 704,528 |
| 2022-11-15 | $22.11 | $22.84 | $21.64 | $21.94 | $21.94 | 1,079,991 |
| 2022-11-14 | $22.47 | $23.09 | $21.67 | $21.93 | $21.93 | 1,626,172 |
| 2022-11-11 | $22.64 | $23.06 | $22.56 | $22.83 | $22.83 | 831,935 |
| 2022-11-10 | $21.79 | $23.07 | $21.75 | $22.61 | $22.61 | 1,420,654 |
| 2022-11-09 | $20.82 | $22.03 | $20.16 | $20.72 | $20.72 | 1,019,297 |
| 2022-11-08 | $21.80 | $21.80 | $19.90 | $20.61 | $20.61 | 1,938,766 |
| 2022-11-07 | $22.12 | $22.27 | $20.82 | $21.06 | $21.06 | 1,022,020 |
| 2022-11-04 | $21.59 | $22.13 | $21.26 | $22.09 | $22.09 | 1,535,076 |
| 2022-11-03 | $21.89 | $22.09 | $21.33 | $21.34 | $21.34 | 954,684 |
| 2022-11-02 | $22.85 | $23.00 | $22.15 | $22.15 | $22.15 | 801,689 |
| 2022-11-01 | $22.93 | $23.11 | $22.53 | $22.95 | $22.95 | 786,730 |
| 2022-10-31 | $22.81 | $22.93 | $22.34 | $22.80 | $22.80 | 573,695 |
| 2022-10-28 | $22.55 | $23.00 | $22.36 | $22.92 | $22.92 | 585,650 |
| 2022-10-27 | $23.13 | $23.26 | $22.42 | $22.52 | $22.52 | 585,166 |
| 2022-10-26 | $22.59 | $23.30 | $22.59 | $23.00 | $23.00 | 1,160,814 |
| 2022-10-25 | $21.57 | $22.54 | $21.57 | $22.49 | $22.49 | 665,237 |
| 2022-10-24 | $21.96 | $22.31 | $21.51 | $21.54 | $21.54 | 650,721 |
| 2022-10-21 | $20.94 | $21.75 | $20.40 | $21.72 | $21.72 | 635,003 |
| 2022-10-20 | $20.83 | $21.00 | $20.52 | $20.98 | $20.98 | 524,923 |
| 2022-10-19 | $21.38 | $21.38 | $20.61 | $20.83 | $20.83 | 458,652 |
| 2022-10-18 | $21.64 | $22.06 | $21.32 | $21.33 | $21.33 | 711,643 |
| 2022-10-17 | $21.10 | $21.80 | $20.91 | $21.15 | $21.15 | 871,758 |
| 2022-10-14 | $22.19 | $22.19 | $20.59 | $20.67 | $20.67 | 1,084,296 |
| 2022-10-13 | $20.82 | $22.29 | $20.72 | $21.94 | $21.94 | 1,334,582 |
| 2022-10-12 | $20.97 | $21.23 | $20.44 | $21.20 | $21.20 | 750,809 |
| 2022-10-11 | $20.60 | $21.53 | $20.54 | $20.83 | $20.83 | 1,446,722 |
| 2022-10-10 | $19.99 | $20.81 | $19.87 | $20.72 | $20.72 | 730,012 |
| 2022-10-07 | $19.82 | $19.97 | $19.39 | $19.91 | $19.91 | 713,539 |
| 2022-10-06 | $19.91 | $20.16 | $19.60 | $20.01 | $20.01 | 635,336 |
| 2022-10-05 | $19.97 | $20.02 | $19.27 | $19.97 | $19.97 | 621,936 |
| 2022-10-04 | $19.53 | $20.73 | $19.53 | $20.10 | $20.10 | 732,790 |
| 2022-10-03 | $19.04 | $19.53 | $18.75 | $19.42 | $19.42 | 696,418 |
| 2022-09-30 | $19.11 | $19.52 | $18.72 | $18.78 | $18.78 | 1,122,011 |
| 2022-09-29 | $19.45 | $19.45 | $18.61 | $19.11 | $19.11 | 753,772 |
| 2022-09-28 | $19.03 | $19.70 | $18.83 | $19.48 | $19.48 | 723,877 |
| 2022-09-27 | $19.46 | $19.81 | $18.86 | $19.00 | $19.00 | 761,444 |
| 2022-09-26 | $19.24 | $19.85 | $18.88 | $19.29 | $19.29 | 1,257,462 |
| 2022-09-23 | $19.68 | $19.71 | $18.97 | $19.22 | $19.22 | 1,267,648 |
| 2022-09-22 | $20.33 | $20.33 | $19.71 | $19.99 | $19.99 | 1,063,619 |
| 2022-09-21 | $22.00 | $22.00 | $20.28 | $20.38 | $20.38 | 1,454,876 |
| 2022-09-20 | $22.35 | $22.57 | $21.57 | $21.71 | $21.71 | 1,328,985 |
| 2022-09-19 | $20.51 | $22.31 | $20.46 | $22.12 | $22.12 | 3,083,014 |
| 2022-09-16 | $19.34 | $20.30 | $18.98 | $20.15 | $20.15 | 6,930,247 |
| 2022-09-15 | $18.77 | $19.40 | $18.64 | $19.15 | $19.15 | 1,414,818 |
| 2022-09-14 | $19.75 | $19.88 | $18.79 | $18.98 | $18.98 | 1,353,061 |
| 2022-09-13 | $19.17 | $19.79 | $18.02 | $19.61 | $19.61 | 1,056,403 |
| 2022-09-12 | $19.73 | $19.95 | $19.56 | $19.80 | $19.80 | 598,504 |
| 2022-09-09 | $19.39 | $19.59 | $19.12 | $19.51 | $19.51 | 969,482 |
| 2022-09-08 | $18.50 | $19.14 | $18.35 | $19.11 | $19.11 | 781,287 |
| 2022-09-07 | $17.38 | $18.77 | $17.19 | $18.63 | $18.63 | 1,305,252 |
| 2022-09-06 | $17.45 | $17.86 | $16.90 | $17.38 | $17.38 | 2,765,346 |
| 2022-09-02 | $17.73 | $18.07 | $17.48 | $17.58 | $17.58 | 798,103 |
| 2022-09-01 | $17.90 | $17.93 | $17.27 | $17.73 | $17.73 | 906,443 |
| 2022-08-31 | $18.36 | $18.44 | $17.95 | $17.97 | $17.97 | 1,049,223 |
| 2022-08-30 | $19.02 | $19.02 | $18.11 | $18.46 | $18.46 | 2,642,155 |
| 2022-08-29 | $19.29 | $19.29 | $18.84 | $18.85 | $18.85 | 544,934 |
| 2022-08-26 | $19.69 | $19.83 | $19.24 | $19.50 | $19.50 | 1,371,352 |
| 2022-08-25 | $20.34 | $20.40 | $19.65 | $19.75 | $19.75 | 1,741,518 |
| 2022-08-24 | $20.60 | $20.85 | $20.12 | $20.19 | $20.19 | 867,266 |
| 2022-08-23 | $20.81 | $21.09 | $20.58 | $20.77 | $20.77 | 1,083,611 |
| 2022-08-22 | $20.85 | $21.05 | $20.69 | $20.73 | $20.73 | 705,436 |
| 2022-08-19 | $21.02 | $21.35 | $21.00 | $21.10 | $21.10 | 771,577 |
| 2022-08-18 | $21.39 | $21.54 | $21.15 | $21.37 | $21.37 | 712,413 |
| 2022-08-17 | $21.62 | $21.76 | $21.27 | $21.37 | $21.37 | 967,619 |
| 2022-08-16 | $23.07 | $23.07 | $21.99 | $22.01 | $22.01 | 1,084,913 |
| 2022-08-15 | $23.44 | $23.44 | $22.85 | $23.20 | $23.20 | 1,111,945 |
| 2022-08-12 | $23.13 | $23.68 | $23.02 | $23.62 | $23.62 | 1,038,598 |
| 2022-08-11 | $23.57 | $24.00 | $23.12 | $23.19 | $23.19 | 1,273,421 |
| 2022-08-10 | $21.84 | $23.44 | $21.83 | $23.42 | $23.42 | 2,176,095 |
| 2022-08-09 | $23.76 | $24.93 | $21.62 | $22.24 | $22.24 | 2,985,543 |
| 2022-08-08 | $25.52 | $26.49 | $25.50 | $25.72 | $25.72 | 2,256,220 |
| 2022-08-05 | $24.99 | $25.79 | $24.53 | $25.50 | $25.50 | 2,332,261 |
| 2022-08-04 | $24.90 | $25.78 | $24.40 | $25.36 | $25.36 | 2,798,647 |
| 2022-08-03 | $24.48 | $27.48 | $24.17 | $24.85 | $24.85 | 28,777,677 |
| 2022-08-02 | $24.10 | $24.41 | $23.55 | $24.15 | $24.15 | 8,503,231 |
| 2022-08-01 | $21.94 | $22.40 | $21.88 | $22.30 | $22.30 | 671,791 |
| 2022-07-29 | $21.83 | $22.16 | $21.52 | $22.11 | $22.11 | 570,166 |
| 2022-07-28 | $21.48 | $22.12 | $21.22 | $21.93 | $21.93 | 546,730 |
| 2022-07-27 | $21.21 | $21.54 | $21.05 | $21.34 | $21.34 | 528,335 |
| 2022-07-26 | $20.93 | $21.45 | $20.91 | $21.04 | $21.04 | 670,874 |
| 2022-07-25 | $21.07 | $21.23 | $20.88 | $21.00 | $21.00 | 383,427 |
| 2022-07-22 | $21.52 | $21.83 | $20.89 | $21.01 | $21.01 | 630,457 |
| 2022-07-21 | $20.76 | $21.52 | $20.63 | $21.52 | $21.52 | 738,115 |
| 2022-07-20 | $20.30 | $21.03 | $20.18 | $20.84 | $20.84 | 780,743 |
| 2022-07-19 | $20.51 | $20.78 | $19.99 | $20.28 | $20.28 | 1,755,782 |
| 2022-07-18 | $20.31 | $20.62 | $20.04 | $20.27 | $20.27 | 794,678 |
| 2022-07-15 | $19.96 | $20.47 | $19.37 | $20.14 | $20.14 | 1,076,066 |
| 2022-07-14 | $19.56 | $19.80 | $19.13 | $19.61 | $19.61 | 559,346 |
| 2022-07-13 | $18.96 | $19.58 | $18.82 | $19.44 | $19.44 | 422,641 |
| 2022-07-12 | $19.19 | $19.47 | $18.82 | $19.35 | $19.35 | 399,871 |
| 2022-07-11 | $19.24 | $19.69 | $19.01 | $19.18 | $19.18 | 535,387 |
| 2022-07-08 | $19.03 | $19.72 | $18.76 | $19.44 | $19.44 | 591,868 |
| 2022-07-07 | $18.79 | $19.55 | $18.79 | $19.26 | $19.26 | 435,664 |
| 2022-07-06 | $18.35 | $18.86 | $18.16 | $18.71 | $18.71 | 517,308 |
| 2022-07-05 | $18.06 | $18.53 | $17.73 | $18.45 | $18.45 | 627,505 |
| 2022-07-01 | $17.90 | $18.34 | $17.75 | $18.17 | $18.17 | 570,469 |
| 2022-06-30 | $18.32 | $18.32 | $17.51 | $18.04 | $18.04 | 1,003,417 |
| 2022-06-29 | $18.81 | $19.35 | $18.14 | $18.51 | $18.51 | 4,119,322 |
| 2022-06-28 | $19.34 | $19.36 | $18.52 | $18.74 | $18.74 | 762,513 |
| 2022-06-27 | $19.03 | $19.59 | $18.59 | $19.27 | $19.27 | 700,126 |
| 2022-06-24 | $18.61 | $18.92 | $18.14 | $18.89 | $18.89 | 1,859,885 |
| 2022-06-23 | $17.80 | $18.53 | $17.80 | $18.37 | $18.37 | 1,019,118 |
| 2022-06-22 | $17.62 | $18.52 | $17.60 | $17.92 | $17.92 | 1,303,264 |
| 2022-06-21 | $17.53 | $17.81 | $17.25 | $17.57 | $17.57 | 802,732 |
| 2022-06-17 | $17.00 | $17.79 | $16.99 | $17.25 | $17.25 | 1,021,523 |
| 2022-06-16 | $16.98 | $17.16 | $16.58 | $16.85 | $16.85 | 1,401,959 |
| 2022-06-15 | $17.45 | $17.59 | $16.87 | $17.19 | $17.19 | 809,766 |
| 2022-06-14 | $17.47 | $17.87 | $16.88 | $17.25 | $17.25 | 858,059 |
| 2022-06-13 | $17.44 | $17.62 | $16.89 | $17.19 | $17.19 | 872,662 |
| 2022-06-10 | $17.23 | $18.35 | $16.88 | $18.05 | $18.05 | 922,205 |
| 2022-06-09 | $17.57 | $17.79 | $17.46 | $17.56 | $17.56 | 544,946 |
| 2022-06-08 | $17.89 | $18.08 | $17.69 | $17.79 | $17.79 | 473,982 |
| 2022-06-07 | $17.48 | $18.08 | $17.48 | $17.96 | $17.96 | 1,199,111 |
| 2022-06-06 | $18.34 | $18.36 | $17.49 | $17.73 | $17.73 | 806,074 |
| 2022-06-03 | $18.05 | $18.18 | $17.65 | $17.94 | $17.94 | 602,305 |
| 2022-06-02 | $17.65 | $18.22 | $17.55 | $18.18 | $18.18 | 661,745 |
| 2022-06-01 | $18.19 | $18.24 | $17.45 | $17.65 | $17.65 | 757,764 |
| 2022-05-31 | $17.94 | $18.22 | $17.89 | $17.99 | $17.99 | 4,569,954 |
| 2022-05-27 | $17.81 | $18.13 | $17.77 | $17.89 | $17.89 | 483,001 |
| 2022-05-26 | $17.88 | $18.09 | $17.61 | $17.76 | $17.76 | 758,357 |
| 2022-05-25 | $17.67 | $18.12 | $17.44 | $17.85 | $17.85 | 1,486,002 |
| 2022-05-24 | $17.29 | $17.52 | $17.00 | $17.35 | $17.35 | 831,662 |
| 2022-05-23 | $17.28 | $17.82 | $17.11 | $17.58 | $17.58 | 993,207 |
| 2022-05-20 | $17.32 | $17.71 | $16.85 | $17.48 | $17.48 | 1,114,460 |
| 2022-05-19 | $16.81 | $17.35 | $16.81 | $16.99 | $16.99 | 852,643 |
| 2022-05-18 | $16.77 | $17.45 | $16.63 | $16.94 | $16.94 | 1,085,525 |
| 2022-05-17 | $16.86 | $17.46 | $16.86 | $17.12 | $17.12 | 1,642,616 |
| 2022-05-16 | $16.15 | $16.91 | $15.91 | $16.52 | $16.52 | 1,306,147 |
| 2022-05-13 | $15.62 | $16.52 | $15.59 | $16.25 | $16.25 | 1,588,047 |
| 2022-05-12 | $13.85 | $16.20 | $13.85 | $15.55 | $15.55 | 2,797,231 |
| 2022-05-11 | $14.80 | $15.24 | $13.93 | $14.14 | $14.14 | 2,829,930 |
| 2022-05-10 | $11.94 | $15.47 | $11.94 | $14.86 | $14.86 | 4,647,192 |
| 2022-05-09 | $12.84 | $13.40 | $11.40 | $11.43 | $11.43 | 2,334,889 |
| 2022-05-06 | $12.71 | $13.00 | $12.30 | $12.96 | $12.96 | 765,635 |
| 2022-05-05 | $13.24 | $13.35 | $12.59 | $12.82 | $12.82 | 596,857 |
| 2022-05-04 | $12.66 | $13.61 | $12.50 | $13.52 | $13.52 | 494,939 |
| 2022-05-03 | $13.14 | $13.20 | $12.66 | $12.74 | $12.74 | 1,145,541 |
| 2022-05-02 | $12.68 | $13.06 | $12.40 | $12.86 | $12.86 | 1,294,963 |
| 2022-04-29 | $13.28 | $13.51 | $12.54 | $12.66 | $12.66 | 700,420 |
| 2022-04-28 | $13.47 | $13.49 | $12.48 | $13.36 | $13.36 | 488,811 |
| 2022-04-27 | $13.45 | $13.71 | $13.24 | $13.30 | $13.30 | 684,963 |
| 2022-04-26 | $14.02 | $14.19 | $13.52 | $13.52 | $13.52 | 1,244,490 |
| 2022-04-25 | $14.18 | $14.27 | $13.53 | $14.19 | $14.19 | 1,249,700 |
| 2022-04-22 | $14.91 | $15.05 | $14.32 | $14.36 | $14.36 | 893,490 |
| 2022-04-21 | $15.35 | $15.54 | $14.77 | $14.93 | $14.93 | 1,004,035 |
| 2022-04-20 | $15.70 | $15.79 | $15.27 | $15.29 | $15.29 | 609,273 |
| 2022-04-19 | $15.48 | $15.87 | $15.24 | $15.64 | $15.64 | 791,623 |
| 2022-04-18 | $15.82 | $16.10 | $15.12 | $15.36 | $15.36 | 1,092,446 |
| 2022-04-14 | $16.31 | $16.54 | $15.77 | $15.84 | $15.84 | 522,268 |
| 2022-04-13 | $16.20 | $16.56 | $16.16 | $16.24 | $16.24 | 639,533 |
| 2022-04-12 | $15.36 | $17.24 | $15.24 | $16.29 | $16.29 | 1,923,167 |
| 2022-04-11 | $15.27 | $15.67 | $15.15 | $15.21 | $15.21 | 531,103 |
| 2022-04-08 | $15.75 | $15.90 | $15.28 | $15.33 | $15.33 | 629,651 |
| 2022-04-07 | $15.66 | $15.80 | $15.15 | $15.58 | $15.58 | 581,200 |
| 2022-04-06 | $16.01 | $16.07 | $15.25 | $15.66 | $15.66 | 1,011,155 |
| 2022-04-05 | $16.44 | $16.63 | $15.94 | $16.19 | $16.19 | 1,075,758 |
| 2022-04-04 | $16.71 | $16.91 | $16.35 | $16.55 | $16.55 | 970,859 |
| 2022-04-01 | $16.28 | $16.99 | $15.77 | $16.65 | $16.65 | 1,313,580 |
| 2022-03-31 | $16.82 | $17.11 | $16.02 | $16.03 | $16.03 | 682,845 |
| 2022-03-30 | $16.98 | $17.25 | $16.73 | $16.91 | $16.91 | 736,469 |
| 2022-03-29 | $16.52 | $17.43 | $16.52 | $17.20 | $17.20 | 986,454 |
| 2022-03-28 | $15.91 | $16.56 | $15.78 | $16.41 | $16.41 | 2,374,044 |
| 2022-03-25 | $16.68 | $16.69 | $15.81 | $16.00 | $16.00 | 687,917 |
| 2022-03-24 | $16.50 | $16.78 | $16.13 | $16.59 | $16.59 | 784,750 |
| 2022-03-23 | $16.85 | $17.19 | $16.23 | $16.46 | $16.46 | 771,639 |
| 2022-03-22 | $17.41 | $17.53 | $17.06 | $17.25 | $17.25 | 559,529 |
| 2022-03-21 | $17.49 | $17.68 | $16.96 | $17.27 | $17.27 | 476,911 |
| 2022-03-18 | $17.01 | $17.75 | $16.94 | $17.58 | $17.58 | 1,188,139 |
| 2022-03-17 | $16.39 | $17.67 | $16.18 | $17.50 | $17.50 | 974,367 |
| 2022-03-16 | $16.46 | $17.17 | $16.19 | $16.58 | $16.58 | 955,837 |
| 2022-03-15 | $15.16 | $16.11 | $15.16 | $16.05 | $16.05 | 594,762 |
| 2022-03-14 | $15.49 | $15.49 | $15.01 | $15.34 | $15.34 | 1,205,691 |
| 2022-03-11 | $16.25 | $16.32 | $15.38 | $15.51 | $15.51 | 625,542 |
| 2022-03-10 | $16.41 | $16.75 | $15.92 | $16.25 | $16.25 | 698,974 |
| 2022-03-09 | $16.92 | $17.68 | $16.59 | $16.69 | $16.69 | 861,486 |
| 2022-03-08 | $15.44 | $16.84 | $15.41 | $16.69 | $16.69 | 1,683,720 |
| 2022-03-07 | $15.44 | $16.09 | $15.36 | $15.54 | $15.54 | 2,539,599 |
| 2022-03-04 | $14.99 | $15.27 | $14.70 | $15.10 | $15.10 | 2,356,829 |
| 2022-03-03 | $15.53 | $16.00 | $14.77 | $15.00 | $15.00 | 1,729,066 |
| 2022-03-02 | $15.94 | $16.15 | $15.23 | $15.28 | $15.28 | 1,530,022 |
| 2022-03-01 | $17.30 | $17.40 | $15.88 | $15.92 | $15.92 | 1,294,327 |
| 2022-02-28 | $15.93 | $17.54 | $15.61 | $17.43 | $17.43 | 1,742,888 |
| 2022-02-25 | $15.06 | $16.24 | $14.74 | $16.20 | $16.20 | 2,615,755 |
| 2022-02-24 | $14.06 | $15.19 | $13.95 | $15.19 | $15.19 | 3,169,830 |
| 2022-02-23 | $15.88 | $16.22 | $15.50 | $15.56 | $15.56 | 2,517,237 |
| 2022-02-22 | $16.77 | $16.77 | $15.61 | $15.73 | $15.73 | 1,664,764 |
| 2022-02-18 | $17.50 | $17.63 | $16.68 | $16.77 | $16.77 | 1,027,908 |
| 2022-02-17 | $18.06 | $18.06 | $17.37 | $17.43 | $17.43 | 663,001 |
| 2022-02-16 | $18.24 | $18.48 | $17.69 | $18.35 | $18.35 | 761,931 |
| 2022-02-15 | $17.74 | $18.42 | $17.69 | $18.31 | $18.31 | 647,749 |
| 2022-02-14 | $18.03 | $18.14 | $17.29 | $17.60 | $17.60 | 699,909 |
| 2022-02-11 | $18.30 | $18.62 | $17.73 | $17.88 | $17.88 | 523,725 |
| 2022-02-10 | $17.59 | $18.83 | $17.59 | $18.33 | $18.33 | 2,885,739 |
| 2022-02-09 | $18.11 | $18.33 | $17.89 | $17.99 | $17.99 | 624,320 |
| 2022-02-08 | $17.36 | $18.06 | $17.16 | $17.98 | $17.98 | 838,754 |
| 2022-02-07 | $17.02 | $17.56 | $16.85 | $17.18 | $17.18 | 727,956 |
| 2022-02-04 | $16.99 | $17.23 | $16.55 | $17.11 | $17.11 | 796,211 |
| 2022-02-03 | $17.45 | $17.68 | $17.13 | $17.20 | $17.20 | 715,999 |
| 2022-02-02 | $17.88 | $18.08 | $17.39 | $17.66 | $17.66 | 955,566 |
| 2022-02-01 | $19.13 | $19.24 | $17.12 | $17.97 | $17.97 | 1,471,455 |
| 2022-01-31 | $18.02 | $19.04 | $17.51 | $18.90 | $18.90 | 2,280,644 |
| 2022-01-28 | $17.68 | $17.89 | $17.10 | $17.87 | $17.87 | 2,604,381 |
| 2022-01-27 | $17.85 | $18.16 | $17.69 | $17.87 | $17.87 | 984,262 |
| 2022-01-26 | $18.46 | $18.81 | $17.73 | $17.86 | $17.86 | 742,793 |
| 2022-01-25 | $18.66 | $18.70 | $17.74 | $18.11 | $18.11 | 813,492 |
| 2022-01-24 | $18.47 | $18.95 | $17.56 | $18.92 | $18.92 | 1,341,420 |
| 2022-01-21 | $19.10 | $19.31 | $18.36 | $18.40 | $18.40 | 696,048 |
| 2022-01-20 | $18.98 | $20.00 | $18.98 | $19.40 | $19.40 | 605,070 |
| 2022-01-19 | $19.84 | $20.37 | $18.77 | $19.12 | $19.12 | 804,365 |
| 2022-01-18 | $20.44 | $20.44 | $19.27 | $19.55 | $19.55 | 1,086,501 |
| 2022-01-14 | $21.49 | $21.71 | $20.20 | $20.49 | $20.49 | 734,835 |
| 2022-01-13 | $22.28 | $22.52 | $21.39 | $21.80 | $21.80 | 1,116,272 |
| 2022-01-12 | $23.41 | $23.74 | $22.02 | $22.15 | $22.15 | 869,766 |
| 2022-01-11 | $23.22 | $23.90 | $22.74 | $23.50 | $23.50 | 414,449 |
| 2022-01-10 | $22.49 | $23.12 | $21.96 | $23.07 | $23.07 | 726,992 |
| 2022-01-07 | $22.02 | $22.29 | $21.57 | $22.25 | $22.25 | 605,570 |
| 2022-01-06 | $23.09 | $23.47 | $22.13 | $22.22 | $22.22 | 361,009 |
| 2022-01-05 | $23.28 | $23.77 | $22.97 | $23.11 | $23.11 | 585,200 |
| 2022-01-04 | $23.94 | $24.22 | $23.20 | $23.29 | $23.29 | 544,616 |
| 2022-01-03 | $24.50 | $24.65 | $22.75 | $23.95 | $23.95 | 865,398 |
| 2021-12-31 | $23.71 | $24.70 | $23.62 | $24.46 | $24.46 | 1,071,749 |
| 2021-12-30 | $23.02 | $24.02 | $22.97 | $23.49 | $23.49 | 488,436 |
| 2021-12-29 | $23.00 | $23.45 | $22.82 | $23.12 | $23.12 | 485,519 |
| 2021-12-28 | $23.71 | $24.37 | $22.79 | $23.00 | $23.00 | 1,060,980 |
| 2021-12-27 | $23.94 | $24.22 | $23.46 | $23.84 | $23.84 | 627,752 |
| 2021-12-23 | $23.27 | $23.94 | $22.99 | $23.73 | $23.73 | 777,994 |
| 2021-12-22 | $22.19 | $23.28 | $21.83 | $23.03 | $23.03 | 1,026,006 |
| 2021-12-21 | $21.20 | $22.09 | $21.19 | $21.99 | $21.99 | 475,297 |
| 2021-12-20 | $21.02 | $21.51 | $20.77 | $21.42 | $21.42 | 646,899 |
| 2021-12-17 | $20.21 | $21.66 | $20.02 | $21.35 | $21.35 | 780,183 |
| 2021-12-16 | $21.08 | $21.19 | $20.06 | $20.18 | $20.18 | 610,323 |
| 2021-12-15 | $21.44 | $21.44 | $20.28 | $21.05 | $21.05 | 600,528 |
| 2021-12-14 | $21.82 | $22.35 | $21.24 | $21.26 | $21.26 | 568,408 |
| 2021-12-13 | $21.63 | $22.12 | $21.55 | $22.01 | $22.01 | 1,017,595 |
| 2021-12-10 | $22.46 | $22.46 | $21.64 | $21.83 | $21.83 | 677,766 |
| 2021-12-09 | $21.98 | $22.63 | $21.81 | $21.93 | $21.93 | 620,751 |
| 2021-12-08 | $21.62 | $22.52 | $21.62 | $22.21 | $22.21 | 587,509 |
| 2021-12-07 | $20.80 | $22.03 | $20.51 | $21.61 | $21.61 | 1,074,691 |
| 2021-12-06 | $19.79 | $20.85 | $19.53 | $20.63 | $20.63 | 1,335,338 |
| 2021-12-03 | $19.59 | $20.17 | $19.00 | $20.00 | $20.00 | 1,183,159 |
| 2021-12-02 | $18.39 | $19.00 | $18.24 | $18.96 | $18.96 | 962,576 |
| 2021-12-01 | $20.09 | $20.09 | $18.33 | $18.47 | $18.47 | 1,214,157 |
| 2021-11-30 | $19.64 | $20.37 | $18.88 | $19.63 | $19.63 | 2,126,935 |
| 2021-11-29 | $21.72 | $21.72 | $20.11 | $20.14 | $20.14 | 1,096,990 |
| 2021-11-26 | $21.83 | $22.14 | $21.13 | $21.60 | $21.60 | 589,521 |
| 2021-11-24 | $22.09 | $22.59 | $22.00 | $22.37 | $22.37 | 580,032 |
| 2021-11-23 | $22.36 | $22.53 | $21.76 | $22.38 | $22.38 | 1,256,423 |
| 2021-11-22 | $23.74 | $23.96 | $22.19 | $22.22 | $22.22 | 578,027 |
| 2021-11-19 | $23.19 | $23.60 | $22.91 | $23.03 | $23.03 | 798,358 |
| 2021-11-18 | $23.74 | $23.95 | $22.74 | $23.36 | $23.36 | 981,951 |
| 2021-11-17 | $25.42 | $25.46 | $23.95 | $23.99 | $23.99 | 609,927 |
| 2021-11-16 | $25.23 | $25.64 | $24.69 | $25.51 | $25.51 | 3,873,032 |
| 2021-11-15 | $25.40 | $25.44 | $24.98 | $25.29 | $25.29 | 3,310,451 |
| 2021-11-12 | $24.93 | $25.30 | $24.68 | $25.22 | $25.22 | 579,651 |
| 2021-11-11 | $25.11 | $25.26 | $24.64 | $25.00 | $25.00 | 532,685 |
| 2021-11-10 | $24.49 | $25.50 | $24.41 | $25.22 | $25.22 | 824,351 |
| 2021-11-09 | $25.65 | $25.65 | $24.33 | $24.45 | $24.45 | 770,295 |
| 2021-11-08 | $25.14 | $25.73 | $24.93 | $25.64 | $25.64 | 631,012 |
| 2021-11-05 | $26.17 | $26.99 | $24.65 | $24.94 | $24.94 | 1,185,326 |
| 2021-11-04 | $28.75 | $28.75 | $25.41 | $25.85 | $25.85 | 1,556,869 |
| 2021-11-03 | $25.70 | $26.64 | $25.48 | $26.36 | $26.36 | 1,034,981 |
| 2021-11-02 | $26.94 | $26.98 | $25.78 | $25.95 | $25.95 | 668,146 |
| 2021-11-01 | $27.29 | $27.51 | $26.87 | $27.01 | $27.01 | 672,665 |
| 2021-10-29 | $26.89 | $27.82 | $26.76 | $27.25 | $27.25 | 1,249,985 |
| 2021-10-28 | $25.66 | $27.07 | $25.66 | $26.86 | $26.86 | 911,698 |
| 2021-10-27 | $25.39 | $25.75 | $24.73 | $25.45 | $25.45 | 428,531 |
| 2021-10-26 | $24.97 | $25.31 | $24.55 | $25.18 | $25.18 | 349,507 |
| 2021-10-25 | $25.50 | $25.56 | $24.83 | $25.04 | $25.04 | 627,385 |
| 2021-10-22 | $25.74 | $25.88 | $25.31 | $25.60 | $25.60 | 314,036 |
| 2021-10-21 | $25.76 | $26.32 | $25.54 | $25.80 | $25.80 | 456,152 |
| 2021-10-20 | $25.25 | $26.14 | $25.01 | $25.79 | $25.79 | 579,751 |
| 2021-10-19 | $24.78 | $25.76 | $24.69 | $25.21 | $25.21 | 574,065 |
| 2021-10-18 | $24.83 | $25.46 | $24.55 | $24.84 | $24.84 | 783,091 |
| 2021-10-15 | $24.80 | $25.35 | $24.54 | $25.26 | $25.26 | 737,615 |
| 2021-10-14 | $23.57 | $24.87 | $23.57 | $24.73 | $24.73 | 876,226 |
| 2021-10-13 | $24.07 | $24.07 | $23.26 | $23.49 | $23.49 | 582,643 |
| 2021-10-12 | $23.32 | $23.65 | $23.20 | $23.60 | $23.60 | 876,159 |
| 2021-10-11 | $23.15 | $23.51 | $22.85 | $23.26 | $23.26 | 599,707 |
| 2021-10-08 | $23.25 | $23.53 | $22.90 | $23.11 | $23.11 | 729,400 |
| 2021-10-07 | $23.29 | $23.55 | $23.06 | $23.25 | $23.25 | 1,299,475 |
| 2021-10-06 | $23.42 | $23.60 | $22.97 | $23.22 | $23.22 | 408,607 |
| 2021-10-05 | $23.58 | $23.89 | $23.15 | $23.63 | $23.63 | 475,481 |
| 2021-10-04 | $23.93 | $23.93 | $23.10 | $23.56 | $23.56 | 476,205 |
| 2021-10-01 | $23.40 | $23.95 | $23.05 | $23.57 | $23.57 | 1,176,203 |
| 2021-09-30 | $23.39 | $23.70 | $22.91 | $23.29 | $23.29 | 600,591 |
| 2021-09-29 | $23.41 | $23.58 | $22.96 | $23.25 | $23.25 | 282,722 |
| 2021-09-28 | $23.73 | $24.01 | $23.16 | $23.40 | $23.40 | 568,694 |
| 2021-09-27 | $23.23 | $23.82 | $22.69 | $23.77 | $23.77 | 603,805 |
| 2021-09-24 | $23.65 | $23.66 | $22.91 | $23.00 | $23.00 | 382,648 |
| 2021-09-23 | $23.23 | $23.81 | $23.08 | $23.71 | $23.71 | 525,221 |
| 2021-09-22 | $23.31 | $23.61 | $22.92 | $23.24 | $23.24 | 437,406 |
| 2021-09-21 | $24.28 | $24.46 | $23.30 | $23.31 | $23.31 | 457,080 |
| 2021-09-20 | $23.47 | $24.47 | $23.33 | $24.01 | $24.01 | 718,032 |
| 2021-09-17 | $23.88 | $24.06 | $22.99 | $24.04 | $24.04 | 1,996,865 |
| 2021-09-16 | $24.50 | $24.57 | $23.71 | $23.87 | $23.87 | 825,354 |
| 2021-09-15 | $23.80 | $24.48 | $22.94 | $24.44 | $24.44 | 1,097,232 |
| 2021-09-14 | $24.00 | $24.41 | $23.56 | $23.89 | $23.89 | 605,685 |
| 2021-09-13 | $23.79 | $24.24 | $23.12 | $23.94 | $23.94 | 558,222 |
| 2021-09-10 | $24.34 | $24.63 | $23.20 | $23.78 | $23.78 | 1,022,581 |
| 2021-09-09 | $25.52 | $25.59 | $24.64 | $24.69 | $24.69 | 568,772 |
| 2021-09-08 | $25.14 | $25.31 | $24.89 | $25.15 | $25.15 | 495,889 |
| 2021-09-07 | $24.29 | $25.33 | $24.03 | $25.33 | $25.33 | 756,389 |
| 2021-09-03 | $25.25 | $25.25 | $24.25 | $24.38 | $24.38 | 831,798 |
| 2021-09-02 | $24.16 | $25.15 | $23.87 | $24.89 | $24.89 | 591,659 |
| 2021-09-01 | $24.02 | $24.48 | $23.42 | $24.09 | $24.09 | 946,579 |
| 2021-08-31 | $23.81 | $24.43 | $23.56 | $24.04 | $24.04 | 1,056,622 |
| 2021-08-30 | $23.65 | $24.03 | $23.25 | $23.75 | $23.75 | 376,342 |
| 2021-08-27 | $23.18 | $23.89 | $23.00 | $23.66 | $23.66 | 423,750 |
| 2021-08-26 | $24.10 | $24.40 | $23.18 | $23.24 | $23.24 | 450,543 |
| 2021-08-25 | $23.85 | $24.14 | $23.17 | $24.05 | $24.05 | 539,046 |
| 2021-08-24 | $23.58 | $23.76 | $23.00 | $23.63 | $23.63 | 625,971 |
| 2021-08-23 | $23.43 | $23.99 | $23.40 | $23.70 | $23.70 | 281,774 |
| 2021-08-20 | $22.62 | $23.50 | $22.30 | $23.35 | $23.35 | 550,778 |
| 2021-08-19 | $23.08 | $23.45 | $22.59 | $22.69 | $22.69 | 474,719 |
| 2021-08-18 | $23.94 | $24.08 | $23.38 | $23.41 | $23.41 | 607,594 |
| 2021-08-17 | $24.19 | $24.26 | $23.69 | $24.00 | $24.00 | 454,980 |
| 2021-08-16 | $25.43 | $25.43 | $24.48 | $24.52 | $24.52 | 390,581 |
| 2021-08-13 | $25.28 | $25.51 | $24.32 | $25.12 | $25.12 | 399,360 |
| 2021-08-12 | $25.25 | $25.69 | $25.19 | $25.38 | $25.38 | 655,197 |
| 2021-08-11 | $24.57 | $25.47 | $24.18 | $25.31 | $25.31 | 576,605 |
| 2021-08-10 | $24.82 | $24.82 | $24.19 | $24.61 | $24.61 | 678,210 |
| 2021-08-09 | $25.13 | $25.23 | $24.22 | $24.87 | $24.87 | 1,742,897 |
| 2021-08-06 | $25.34 | $25.73 | $24.49 | $25.27 | $25.27 | 782,701 |
| 2021-08-05 | $26.19 | $26.43 | $23.75 | $25.13 | $25.13 | 2,539,331 |
| 2021-08-04 | $21.20 | $21.75 | $21.00 | $21.71 | $21.71 | 999,641 |
| 2021-08-03 | $21.89 | $22.14 | $21.32 | $21.49 | $21.49 | 564,116 |
| 2021-08-02 | $22.64 | $22.64 | $21.65 | $21.84 | $21.84 | 719,359 |
| 2021-07-30 | $22.01 | $22.65 | $21.99 | $22.39 | $22.39 | 456,125 |
| 2021-07-29 | $22.33 | $22.37 | $21.76 | $22.15 | $22.15 | 780,152 |
| 2021-07-28 | $22.01 | $22.38 | $21.45 | $22.09 | $22.09 | 1,508,604 |
| 2021-07-27 | $21.83 | $22.27 | $21.38 | $22.21 | $22.21 | 1,195,495 |
| 2021-07-26 | $22.26 | $22.29 | $21.38 | $22.06 | $22.06 | 1,411,996 |
| 2021-07-23 | $22.53 | $22.78 | $21.55 | $22.30 | $22.30 | 1,871,035 |
| 2021-07-22 | $23.56 | $23.78 | $22.55 | $22.55 | $22.55 | 614,418 |
| 2021-07-21 | $22.85 | $23.48 | $22.08 | $23.46 | $23.46 | 2,400,367 |
| 2021-07-20 | $24.18 | $24.23 | $22.75 | $22.86 | $22.86 | 2,105,166 |
| 2021-07-19 | $24.83 | $24.85 | $23.28 | $23.96 | $23.96 | 2,098,146 |
| 2021-07-16 | $25.83 | $26.14 | $25.15 | $25.47 | $25.47 | 720,717 |
| 2021-07-15 | $25.45 | $25.96 | $25.10 | $25.76 | $25.76 | 894,865 |
| 2021-07-14 | $26.83 | $27.06 | $25.45 | $25.58 | $25.58 | 2,784,012 |
| 2021-07-13 | $26.46 | $26.78 | $26.19 | $26.27 | $26.27 | 611,317 |
| 2021-07-12 | $27.63 | $27.63 | $26.35 | $26.50 | $26.50 | 684,819 |
| 2021-07-09 | $27.25 | $27.53 | $26.97 | $27.05 | $27.05 | 811,518 |
| 2021-07-08 | $27.10 | $27.58 | $26.80 | $27.16 | $27.16 | 656,136 |
| 2021-07-07 | $27.58 | $27.85 | $26.99 | $27.46 | $27.46 | 786,364 |
| 2021-07-06 | $27.25 | $27.48 | $26.65 | $27.40 | $27.40 | 788,097 |
| 2021-07-02 | $27.27 | $28.26 | $26.68 | $27.45 | $27.45 | 741,204 |
| 2021-07-01 | $28.56 | $28.56 | $26.98 | $27.26 | $27.26 | 780,195 |
| 2021-06-30 | $27.76 | $28.01 | $27.25 | $27.41 | $27.41 | 522,683 |
| 2021-06-29 | $28.06 | $28.20 | $27.43 | $27.88 | $27.88 | 611,569 |
| 2021-06-28 | $30.21 | $30.33 | $28.38 | $28.39 | $28.39 | 742,575 |
| 2021-06-25 | $29.62 | $30.00 | $29.04 | $29.90 | $29.90 | 3,493,543 |
| 2021-06-24 | $29.37 | $29.97 | $29.12 | $29.49 | $29.49 | 779,277 |
| 2021-06-23 | $28.59 | $29.64 | $28.59 | $29.25 | $29.25 | 643,765 |
| 2021-06-22 | $28.57 | $29.16 | $27.90 | $28.68 | $28.68 | 752,548 |
| 2021-06-21 | $28.44 | $28.85 | $27.79 | $28.36 | $28.36 | 698,702 |
| 2021-06-18 | $28.41 | $28.44 | $27.12 | $27.68 | $27.68 | 1,750,458 |
| 2021-06-17 | $27.19 | $28.40 | $27.03 | $28.30 | $28.30 | 894,253 |
| 2021-06-16 | $27.64 | $27.83 | $26.72 | $27.23 | $27.23 | 777,035 |
| 2021-06-15 | $27.75 | $28.02 | $27.22 | $27.60 | $27.60 | 925,147 |
| 2021-06-14 | $27.62 | $28.02 | $27.45 | $27.75 | $27.75 | 411,358 |
| 2021-06-11 | $27.90 | $27.90 | $27.00 | $27.21 | $27.21 | 428,143 |
| 2021-06-10 | $26.56 | $27.70 | $26.27 | $27.68 | $27.68 | 648,918 |
| 2021-06-09 | $27.02 | $27.40 | $26.34 | $26.45 | $26.45 | 616,192 |
| 2021-06-08 | $26.79 | $27.23 | $26.29 | $26.97 | $26.97 | 669,257 |
| 2021-06-07 | $25.77 | $26.92 | $25.48 | $26.69 | $26.69 | 957,406 |
| 2021-06-04 | $26.25 | $26.25 | $25.24 | $25.81 | $25.81 | 476,413 |
| 2021-06-03 | $25.99 | $26.23 | $25.24 | $25.34 | $25.34 | 937,422 |
| 2021-06-02 | $26.22 | $26.27 | $25.24 | $25.95 | $25.95 | 1,758,094 |
| 2021-06-01 | $26.13 | $26.36 | $25.46 | $25.70 | $25.70 | 787,461 |
| 2021-05-28 | $26.76 | $27.12 | $26.15 | $26.19 | $26.19 | 547,262 |
| 2021-05-27 | $27.00 | $27.00 | $25.90 | $26.70 | $26.70 | 1,985,705 |
| 2021-05-26 | $26.19 | $27.08 | $26.19 | $26.98 | $26.98 | 1,331,851 |
| 2021-05-25 | $25.47 | $26.50 | $25.41 | $26.02 | $26.02 | 886,511 |
| 2021-05-24 | $25.14 | $25.60 | $24.79 | $25.13 | $25.13 | 392,698 |
| 2021-05-21 | $25.39 | $25.39 | $24.53 | $25.07 | $25.07 | 759,336 |
| 2021-05-20 | $24.55 | $25.00 | $23.84 | $24.53 | $24.53 | 611,656 |
| 2021-05-19 | $23.04 | $24.40 | $23.01 | $24.36 | $24.36 | 775,433 |
| 2021-05-18 | $24.86 | $24.86 | $23.29 | $23.48 | $23.48 | 2,061,910 |
| 2021-05-17 | $25.28 | $25.38 | $23.99 | $24.11 | $24.11 | 1,944,931 |
| 2021-05-14 | $26.74 | $27.34 | $25.23 | $25.28 | $25.28 | 1,053,301 |
| 2021-05-13 | $24.65 | $26.30 | $24.50 | $26.11 | $26.11 | 1,401,602 |
| 2021-05-12 | $24.05 | $25.61 | $24.05 | $24.79 | $24.79 | 1,027,087 |
| 2021-05-11 | $24.16 | $25.14 | $24.00 | $24.52 | $24.52 | 1,582,310 |
| 2021-05-10 | $25.98 | $26.30 | $24.69 | $24.93 | $24.93 | 1,325,827 |
| 2021-05-07 | $25.99 | $27.78 | $24.81 | $26.34 | $26.34 | 3,339,526 |
| 2021-05-06 | $27.75 | $27.75 | $22.50 | $25.41 | $25.41 | 6,482,845 |
| 2021-05-05 | $28.63 | $28.95 | $28.40 | $28.80 | $28.80 | 922,026 |
| 2021-05-04 | $28.63 | $28.89 | $28.30 | $28.71 | $28.71 | 732,527 |
| 2021-05-03 | $29.34 | $29.34 | $28.44 | $29.05 | $29.05 | 790,403 |
| 2021-04-30 | $29.48 | $29.71 | $28.89 | $29.06 | $29.06 | 642,249 |
| 2021-04-29 | $30.31 | $30.32 | $28.85 | $29.71 | $29.71 | 1,476,669 |
| 2021-04-28 | $30.82 | $31.14 | $30.08 | $30.32 | $30.32 | 646,382 |
| 2021-04-27 | $29.63 | $30.89 | $29.55 | $30.75 | $30.75 | 1,208,824 |
| 2021-04-26 | $29.60 | $29.71 | $29.25 | $29.46 | $29.46 | 487,761 |
| 2021-04-23 | $29.29 | $30.60 | $28.77 | $29.41 | $29.41 | 938,703 |
| 2021-04-22 | $29.35 | $29.73 | $28.75 | $29.28 | $29.28 | 554,185 |
| 2021-04-21 | $28.50 | $29.45 | $27.90 | $29.39 | $29.39 | 606,147 |
| 2021-04-20 | $27.94 | $28.53 | $27.45 | $28.27 | $28.27 | 1,459,719 |
| 2021-04-19 | $29.36 | $29.64 | $27.37 | $28.20 | $28.20 | 1,106,711 |
| 2021-04-16 | $28.98 | $29.44 | $28.33 | $29.17 | $29.17 | 1,114,057 |
| 2021-04-15 | $29.82 | $29.82 | $28.21 | $28.61 | $28.61 | 3,148,394 |
| 2021-04-14 | $30.65 | $31.35 | $28.20 | $28.99 | $28.99 | 5,345,178 |
| 2021-04-13 | $37.15 | $37.30 | $28.70 | $29.69 | $29.69 | 9,632,181 |
| 2021-04-12 | $38.01 | $38.03 | $36.63 | $36.99 | $36.99 | 606,110 |
| 2021-04-09 | $37.70 | $37.90 | $36.92 | $37.88 | $37.88 | 472,506 |
| 2021-04-08 | $38.32 | $38.56 | $37.40 | $37.61 | $37.61 | 646,856 |
| 2021-04-07 | $37.63 | $38.66 | $37.48 | $37.94 | $37.94 | 544,324 |
| 2021-04-06 | $38.40 | $38.84 | $37.45 | $37.96 | $37.96 | 590,528 |
| 2021-04-05 | $37.28 | $38.68 | $37.27 | $38.50 | $38.50 | 965,725 |
| 2021-04-01 | $36.75 | $37.82 | $36.75 | $37.10 | $37.10 | 618,135 |
| 2021-03-31 | $34.88 | $37.03 | $34.47 | $36.76 | $36.76 | 1,000,991 |
| 2021-03-30 | $34.70 | $35.31 | $34.24 | $34.82 | $34.82 | 391,775 |
| 2021-03-29 | $35.13 | $35.88 | $34.59 | $34.64 | $34.64 | 496,297 |
| 2021-03-26 | $34.78 | $35.28 | $34.12 | $35.25 | $35.25 | 546,603 |
| 2021-03-25 | $33.16 | $34.72 | $32.53 | $34.29 | $34.29 | 1,776,303 |
| 2021-03-24 | $33.50 | $33.99 | $32.70 | $33.49 | $33.49 | 851,840 |
| 2021-03-23 | $35.16 | $35.50 | $33.19 | $33.85 | $33.85 | 1,492,423 |
| 2021-03-22 | $36.02 | $36.78 | $34.50 | $35.52 | $35.52 | 1,468,463 |
| 2021-03-19 | $36.67 | $38.00 | $35.56 | $37.12 | $37.12 | 7,936,133 |
| 2021-03-18 | $37.64 | $37.70 | $35.57 | $35.77 | $35.77 | 1,546,713 |
| 2021-03-17 | $37.33 | $38.33 | $35.34 | $37.21 | $37.21 | 1,584,021 |
| 2021-03-16 | $38.26 | $38.87 | $37.08 | $38.07 | $38.07 | 1,054,594 |
| 2021-03-15 | $37.15 | $38.94 | $36.68 | $38.21 | $38.21 | 1,052,351 |
| 2021-03-12 | $36.64 | $37.83 | $36.23 | $37.17 | $37.17 | 898,111 |
| 2021-03-11 | $36.23 | $38.00 | $36.23 | $37.26 | $37.26 | 1,048,744 |
| 2021-03-10 | $34.62 | $36.33 | $34.56 | $35.98 | $35.98 | 1,055,638 |
| 2021-03-09 | $33.54 | $35.66 | $33.41 | $34.28 | $34.28 | 1,028,917 |
| 2021-03-08 | $31.86 | $33.80 | $31.35 | $32.86 | $32.86 | 1,015,249 |
| 2021-03-05 | $31.52 | $32.03 | $29.05 | $31.14 | $31.14 | 1,392,357 |
| 2021-03-04 | $35.80 | $35.96 | $30.22 | $31.08 | $31.08 | 2,288,246 |
| 2021-03-03 | $32.10 | $32.22 | $30.32 | $30.49 | $30.49 | 1,555,297 |
| 2021-03-02 | $32.04 | $32.33 | $31.64 | $32.12 | $32.12 | 858,988 |
| 2021-03-01 | $31.23 | $32.27 | $30.91 | $31.94 | $31.94 | 981,923 |
| 2021-02-26 | $31.40 | $31.80 | $29.87 | $30.77 | $30.77 | 806,013 |
| 2021-02-25 | $32.50 | $33.14 | $31.31 | $31.60 | $31.60 | 696,655 |
| 2021-02-24 | $30.84 | $33.11 | $30.45 | $32.25 | $32.25 | 916,348 |
| 2021-02-23 | $30.53 | $30.84 | $29.27 | $30.44 | $30.44 | 693,747 |
| 2021-02-22 | $31.59 | $32.69 | $31.11 | $31.21 | $31.21 | 971,433 |
| 2021-02-19 | $31.75 | $32.36 | $31.15 | $31.75 | $31.75 | 944,714 |
| 2021-02-18 | $32.00 | $32.63 | $31.36 | $31.81 | $31.81 | 591,717 |
| 2021-02-17 | $32.11 | $32.65 | $31.80 | $32.16 | $32.16 | 670,504 |
| 2021-02-16 | $32.76 | $32.85 | $31.73 | $32.27 | $32.27 | 733,936 |
| 2021-02-12 | $34.26 | $34.85 | $31.88 | $32.89 | $32.89 | 1,420,117 |
| 2021-02-11 | $33.80 | $35.19 | $33.61 | $34.41 | $34.41 | 1,009,651 |
| 2021-02-10 | $35.25 | $35.40 | $33.72 | $33.74 | $33.74 | 1,495,150 |
| 2021-02-09 | $35.80 | $37.09 | $35.20 | $36.26 | $36.26 | 529,280 |
| 2021-02-08 | $35.93 | $35.96 | $34.81 | $35.77 | $35.77 | 1,251,564 |
| 2021-02-05 | $36.15 | $36.27 | $34.77 | $35.74 | $35.74 | 747,930 |
| 2021-02-04 | $38.67 | $38.67 | $35.80 | $36.00 | $36.00 | 903,517 |
| 2021-02-03 | $38.59 | $38.62 | $37.21 | $37.93 | $37.93 | 945,412 |
| 2021-02-02 | $41.15 | $41.20 | $36.15 | $38.76 | $38.76 | 1,565,321 |
| 2021-02-01 | $38.64 | $41.58 | $38.33 | $40.15 | $40.15 | 1,872,750 |
| 2021-01-29 | $37.32 | $38.77 | $36.56 | $38.27 | $38.27 | 589,730 |
| 2021-01-28 | $37.05 | $38.17 | $36.50 | $37.25 | $37.25 | 450,122 |
| 2021-01-27 | $37.64 | $38.64 | $36.40 | $37.05 | $37.05 | 1,221,099 |
| 2021-01-26 | $38.19 | $38.51 | $37.83 | $38.25 | $38.25 | 1,071,830 |
| 2021-01-25 | $38.10 | $38.26 | $37.01 | $37.82 | $37.82 | 666,582 |
| 2021-01-22 | $37.50 | $38.85 | $37.38 | $38.00 | $38.00 | 885,942 |
| 2021-01-21 | $38.26 | $38.30 | $37.24 | $38.10 | $38.10 | 865,870 |
| 2021-01-20 | $37.50 | $38.22 | $37.01 | $37.90 | $37.90 | 1,203,757 |
| 2021-01-19 | $37.88 | $37.94 | $36.59 | $37.50 | $37.50 | 573,675 |
| 2021-01-15 | $37.40 | $37.94 | $36.80 | $37.23 | $37.23 | 918,056 |
| 2021-01-14 | $37.09 | $37.50 | $35.83 | $37.39 | $37.39 | 914,232 |
| 2021-01-13 | $36.90 | $37.51 | $36.22 | $36.71 | $36.71 | 2,044,444 |
| 2021-01-12 | $37.29 | $37.62 | $35.01 | $36.74 | $36.74 | 1,007,896 |
| 2021-01-11 | $37.67 | $38.63 | $36.71 | $37.19 | $37.19 | 407,267 |
| 2021-01-08 | $38.60 | $39.39 | $37.71 | $38.14 | $38.14 | 1,160,884 |
| 2021-01-07 | $38.50 | $38.81 | $37.59 | $37.86 | $37.86 | 1,548,893 |
| 2021-01-06 | $35.74 | $38.52 | $35.41 | $38.25 | $38.25 | 4,226,712 |
| 2021-01-05 | $34.08 | $34.47 | $32.20 | $33.89 | $33.89 | 1,563,684 |
| 2021-01-04 | $37.99 | $37.99 | $35.57 | $35.80 | $35.80 | 433,475 |
| 2020-12-31 | $37.89 | $38.52 | $37.26 | $37.56 | $37.56 | 450,413 |
| 2020-12-30 | $37.10 | $38.46 | $37.06 | $37.87 | $37.87 | 228,023 |
| 2020-12-29 | $37.72 | $38.00 | $35.41 | $36.84 | $36.84 | 625,873 |
| 2020-12-28 | $38.49 | $38.57 | $37.18 | $37.80 | $37.80 | 391,077 |
| 2020-12-24 | $38.92 | $38.97 | $37.56 | $37.93 | $37.93 | 194,979 |
| 2020-12-23 | $39.00 | $39.32 | $37.59 | $38.16 | $38.16 | 686,051 |
| 2020-12-22 | $38.87 | $39.58 | $38.05 | $38.53 | $38.53 | 909,447 |
| 2020-12-21 | $38.39 | $38.78 | $37.20 | $38.47 | $38.47 | 1,299,979 |
| 2020-12-18 | $39.61 | $39.76 | $36.62 | $37.27 | $37.27 | 2,170,774 |
| 2020-12-17 | $35.20 | $36.46 | $34.91 | $36.42 | $36.42 | 1,152,685 |
| 2020-12-16 | $35.00 | $35.28 | $33.56 | $34.76 | $34.76 | 772,252 |
| 2020-12-15 | $36.51 | $37.20 | $34.87 | $34.96 | $34.96 | 667,041 |
| 2020-12-14 | $37.81 | $38.79 | $36.50 | $36.51 | $36.51 | 445,713 |
| 2020-12-11 | $37.82 | $39.10 | $36.51 | $37.49 | $37.49 | 369,362 |
| 2020-12-10 | $36.40 | $38.72 | $35.32 | $37.94 | $37.94 | 689,312 |
| 2020-12-09 | $37.42 | $38.32 | $35.10 | $35.31 | $35.31 | 377,485 |
| 2020-12-08 | $35.35 | $37.50 | $34.79 | $37.42 | $37.42 | 731,733 |
| 2020-12-07 | $35.30 | $37.04 | $34.86 | $35.70 | $35.70 | 528,350 |
| 2020-12-04 | $35.08 | $35.45 | $33.20 | $34.94 | $34.94 | 393,529 |
| 2020-12-03 | $35.62 | $35.91 | $33.27 | $34.26 | $34.26 | 456,806 |
| 2020-12-02 | $35.93 | $35.93 | $33.55 | $35.52 | $35.52 | 977,782 |
| 2020-12-01 | $33.54 | $36.03 | $32.60 | $35.47 | $35.47 | 2,238,348 |
| 2020-11-30 | $29.85 | $30.52 | $29.43 | $29.86 | $29.86 | 633,999 |
| 2020-11-27 | $29.96 | $30.15 | $29.30 | $29.75 | $29.75 | 142,919 |
| 2020-11-25 | $28.91 | $30.08 | $28.44 | $29.84 | $29.84 | 370,459 |
| 2020-11-24 | $29.24 | $29.43 | $28.11 | $28.91 | $28.91 | 630,872 |
| 2020-11-23 | $30.40 | $30.92 | $29.13 | $29.22 | $29.22 | 586,833 |
| 2020-11-20 | $29.25 | $30.00 | $28.93 | $29.98 | $29.98 | 362,274 |
| 2020-11-19 | $28.64 | $29.98 | $28.22 | $29.46 | $29.46 | 283,829 |
| 2020-11-18 | $29.68 | $29.75 | $28.43 | $28.50 | $28.50 | 358,789 |
| 2020-11-17 | $30.16 | $30.26 | $28.80 | $29.68 | $29.68 | 374,960 |
| 2020-11-16 | $30.13 | $31.09 | $28.76 | $29.71 | $29.71 | 561,856 |
| 2020-11-13 | $29.27 | $30.00 | $28.00 | $29.78 | $29.78 | 483,392 |
| 2020-11-12 | $29.89 | $30.23 | $28.63 | $29.23 | $29.23 | 673,412 |
| 2020-11-11 | $30.00 | $30.28 | $29.13 | $29.64 | $29.64 | 485,252 |
| 2020-11-10 | $29.32 | $30.14 | $28.51 | $29.85 | $29.85 | 176,300 |
| 2020-11-09 | $30.54 | $30.85 | $28.59 | $29.43 | $29.43 | 340,853 |
| 2020-11-06 | $30.15 | $31.80 | $29.83 | $30.00 | $30.00 | 916,698 |
| 2020-11-05 | $29.46 | $30.13 | $28.77 | $30.00 | $30.00 | 294,125 |
| 2020-11-04 | $29.97 | $30.98 | $28.11 | $29.29 | $29.29 | 422,801 |
| 2020-11-03 | $28.00 | $29.49 | $27.45 | $29.24 | $29.24 | 345,730 |
| 2020-11-02 | $27.39 | $28.99 | $27.39 | $27.76 | $27.76 | 562,916 |
| 2020-10-30 | $27.44 | $27.60 | $26.33 | $27.30 | $27.30 | 206,064 |
| 2020-10-29 | $29.31 | $29.31 | $26.05 | $27.67 | $27.67 | 296,130 |
| 2020-10-28 | $25.96 | $28.63 | $25.44 | $27.95 | $27.95 | 355,706 |
| 2020-10-27 | $26.47 | $27.00 | $25.96 | $25.96 | $25.96 | 73,276 |
| 2020-10-26 | $28.21 | $28.25 | $26.40 | $26.59 | $26.59 | 207,338 |
| 2020-10-23 | $26.62 | $28.85 | $26.05 | $28.54 | $28.54 | 500,394 |
| 2020-10-22 | $26.97 | $27.65 | $26.11 | $26.45 | $26.45 | 167,023 |
| 2020-10-21 | $28.62 | $29.24 | $26.68 | $26.78 | $26.78 | 487,374 |
| 2020-10-20 | $28.78 | $29.19 | $27.82 | $28.56 | $28.56 | 250,956 |
| 2020-10-19 | $28.56 | $29.61 | $28.50 | $28.62 | $28.62 | 282,798 |
| 2020-10-16 | $27.64 | $28.32 | $27.20 | $28.14 | $28.14 | 260,278 |
| 2020-10-15 | $27.24 | $28.09 | $25.50 | $27.84 | $27.84 | 237,762 |
| 2020-10-14 | $26.41 | $28.10 | $26.41 | $27.67 | $27.67 | 345,888 |
| 2020-10-13 | $26.37 | $27.19 | $26.00 | $26.75 | $26.75 | 447,680 |
| 2020-10-12 | $26.74 | $26.82 | $25.88 | $26.47 | $26.47 | 377,802 |
| 2020-10-09 | $26.76 | $27.66 | $25.53 | $26.13 | $26.13 | 438,431 |
| 2020-10-08 | $24.75 | $26.42 | $24.67 | $26.16 | $26.16 | 318,230 |
| 2020-10-07 | $24.86 | $25.20 | $24.21 | $24.59 | $24.59 | 366,579 |
| 2020-10-06 | $23.44 | $24.70 | $23.44 | $24.58 | $24.58 | 474,842 |
| 2020-10-05 | $23.53 | $24.60 | $23.53 | $24.18 | $24.18 | 264,220 |
| 2020-10-02 | $22.80 | $23.70 | $22.56 | $23.41 | $23.41 | 402,949 |
| 2020-10-01 | $21.89 | $23.31 | $21.62 | $23.25 | $23.25 | 515,683 |
| 2020-09-30 | $21.19 | $22.10 | $21.19 | $21.81 | $21.81 | 438,524 |
| 2020-09-29 | $20.98 | $21.49 | $20.76 | $21.18 | $21.18 | 946,203 |
| 2020-09-28 | $20.24 | $21.14 | $20.13 | $20.97 | $20.97 | 225,902 |
| 2020-09-25 | $19.19 | $20.29 | $19.17 | $20.07 | $20.07 | 183,640 |
| 2020-09-24 | $20.14 | $20.14 | $19.30 | $19.36 | $19.36 | 174,853 |
| 2020-09-23 | $21.41 | $21.98 | $19.42 | $20.00 | $20.00 | 431,775 |
| 2020-09-22 | $22.67 | $23.05 | $21.55 | $21.63 | $21.63 | 424,115 |
| 2020-09-21 | $22.01 | $22.99 | $21.10 | $22.55 | $22.55 | 405,497 |
| 2020-09-18 | $23.18 | $24.21 | $22.47 | $22.63 | $22.63 | 3,708,325 |
| 2020-09-17 | $22.75 | $24.07 | $22.75 | $22.88 | $22.88 | 332,130 |
| 2020-09-16 | $23.98 | $24.27 | $22.79 | $23.03 | $23.03 | 331,635 |
| 2020-09-15 | $22.30 | $24.90 | $22.30 | $23.88 | $23.88 | 431,015 |
| 2020-09-14 | $21.95 | $22.55 | $21.33 | $22.15 | $22.15 | 603,892 |
| 2020-09-11 | $22.94 | $23.02 | $21.63 | $21.99 | $21.99 | 325,421 |
| 2020-09-10 | $22.39 | $23.97 | $22.39 | $22.72 | $22.72 | 495,233 |
| 2020-09-09 | $21.90 | $22.80 | $21.17 | $22.37 | $22.37 | 342,959 |
| 2020-09-08 | $21.01 | $22.30 | $20.57 | $21.62 | $21.62 | 324,946 |
| 2020-09-04 | $21.15 | $21.69 | $20.00 | $21.20 | $21.20 | 292,081 |
| 2020-09-03 | $21.42 | $21.75 | $20.89 | $21.12 | $21.12 | 492,698 |
| 2020-09-02 | $21.19 | $21.67 | $21.05 | $21.12 | $21.12 | 266,168 |
| 2020-09-01 | $21.24 | $22.04 | $20.89 | $21.16 | $21.16 | 241,562 |
| 2020-08-31 | $21.71 | $22.13 | $20.10 | $21.23 | $21.23 | 483,804 |
| 2020-08-28 | $21.71 | $22.65 | $21.32 | $21.71 | $21.71 | 256,415 |
| 2020-08-27 | $21.57 | $22.78 | $21.09 | $21.70 | $21.70 | 188,467 |
| 2020-08-26 | $22.11 | $22.66 | $21.30 | $21.52 | $21.52 | 226,925 |
| 2020-08-25 | $21.67 | $22.34 | $21.26 | $22.03 | $22.03 | 258,460 |
| 2020-08-24 | $21.41 | $21.83 | $20.49 | $21.61 | $21.61 | 402,272 |
| 2020-08-21 | $21.71 | $22.30 | $20.94 | $21.27 | $21.27 | 236,091 |
| 2020-08-20 | $22.30 | $22.85 | $21.53 | $21.75 | $21.75 | 207,695 |
| 2020-08-19 | $21.37 | $23.12 | $20.69 | $22.75 | $22.75 | 260,188 |
| 2020-08-18 | $21.84 | $22.00 | $21.12 | $21.37 | $21.37 | 325,798 |
| 2020-08-17 | $23.00 | $23.00 | $21.80 | $21.92 | $21.92 | 600,118 |
| 2020-08-14 | $24.35 | $24.86 | $22.20 | $23.00 | $23.00 | 391,892 |
| 2020-08-13 | $25.32 | $25.32 | $24.04 | $24.35 | $24.35 | 357,639 |
| 2020-08-12 | $24.25 | $25.93 | $23.71 | $25.33 | $25.33 | 462,880 |
| 2020-08-11 | $24.66 | $25.00 | $23.64 | $24.49 | $24.49 | 367,751 |
| 2020-08-10 | $24.50 | $25.00 | $23.37 | $24.10 | $24.10 | 458,640 |
| 2020-08-07 | $23.00 | $24.75 | $22.93 | $23.29 | $23.29 | 388,137 |
| 2020-08-06 | $22.50 | $25.38 | $21.84 | $22.93 | $22.93 | 547,900 |
| 2020-08-05 | $20.88 | $22.49 | $20.37 | $22.48 | $22.48 | 456,462 |
| 2020-08-04 | $20.43 | $20.80 | $19.60 | $20.42 | $20.42 | 536,809 |
| 2020-08-03 | $19.50 | $20.57 | $19.11 | $19.74 | $19.74 | 269,213 |
| 2020-07-31 | $19.45 | $19.52 | $18.61 | $19.48 | $19.48 | 457,711 |
| 2020-07-30 | $18.75 | $19.69 | $18.75 | $19.49 | $19.49 | 305,305 |
| 2020-07-29 | $19.00 | $19.22 | $18.72 | $19.02 | $19.02 | 146,695 |
| 2020-07-28 | $19.12 | $19.49 | $18.72 | $18.89 | $18.89 | 170,441 |
| 2020-07-27 | $18.53 | $19.25 | $18.44 | $19.16 | $19.16 | 93,547 |
| 2020-07-24 | $18.51 | $18.74 | $18.17 | $18.54 | $18.54 | 70,418 |
| 2020-07-23 | $18.78 | $18.93 | $18.16 | $18.50 | $18.50 | 141,574 |
| 2020-07-22 | $18.41 | $19.13 | $18.06 | $18.77 | $18.77 | 197,776 |
| 2020-07-21 | $18.17 | $18.83 | $17.91 | $18.31 | $18.31 | 173,276 |
| 2020-07-20 | $19.01 | $19.29 | $17.96 | $18.01 | $18.01 | 320,330 |
| 2020-07-17 | $18.96 | $19.12 | $18.69 | $18.98 | $18.98 | 217,400 |
| 2020-07-16 | $18.87 | $19.12 | $18.76 | $19.00 | $19.00 | 446,100 |
| 2020-07-15 | $19.21 | $19.35 | $18.66 | $18.99 | $18.99 | 236,800 |
| 2020-07-14 | $18.60 | $19.02 | $18.19 | $19.00 | $19.00 | 181,400 |
| 2020-07-13 | $18.92 | $19.45 | $18.51 | $18.64 | $18.64 | 119,200 |
| 2020-07-10 | $19.19 | $19.20 | $18.67 | $18.80 | $18.80 | 248,200 |
| 2020-07-09 | $19.92 | $19.92 | $18.25 | $19.25 | $19.25 | 205,600 |
| 2020-07-08 | $19.43 | $20.00 | $19.25 | $19.89 | $19.89 | 242,900 |
| 2020-07-07 | $20.24 | $20.24 | $19.27 | $19.44 | $19.44 | 263,000 |
| 2020-07-06 | $19.70 | $20.44 | $18.72 | $20.23 | $20.23 | 282,000 |
| 2020-07-02 | $18.87 | $20.10 | $18.81 | $20.00 | $20.00 | 431,800 |
| 2020-07-01 | $16.99 | $19.88 | $16.34 | $18.78 | $18.78 | 3,189,000 |
| 2020-06-30 | $16.02 | $16.32 | $15.42 | $16.10 | $16.10 | 184,000 |
| 2020-06-29 | $16.24 | $16.89 | $15.70 | $16.14 | $16.14 | 214,900 |
| 2020-06-26 | $18.28 | $18.56 | $16.38 | $16.85 | $16.85 | 1,043,256 |
| 2020-06-25 | $18.83 | $18.91 | $17.66 | $18.40 | $18.40 | 305,171 |
| 2020-06-24 | $19.00 | $19.23 | $18.10 | $18.54 | $18.54 | 134,301 |
| 2020-06-23 | $22.17 | $22.40 | $18.35 | $18.99 | $18.99 | 442,687 |
| 2020-06-22 | $18.10 | $22.57 | $18.06 | $22.08 | $22.08 | 314,284 |
| 2020-06-19 | $17.50 | $18.20 | $17.35 | $18.11 | $18.11 | 396,228 |
| 2020-06-18 | $17.00 | $17.50 | $16.84 | $17.50 | $17.50 | 86,318 |
| 2020-06-17 | $16.73 | $17.01 | $16.46 | $17.00 | $17.00 | 95,433 |
| 2020-06-16 | $17.20 | $17.20 | $16.54 | $16.67 | $16.67 | 85,879 |
| 2020-06-15 | $15.60 | $17.50 | $15.60 | $16.89 | $16.89 | 125,220 |
| 2020-06-12 | $16.02 | $16.53 | $15.41 | $15.67 | $15.67 | 69,352 |
| 2020-06-11 | $16.94 | $17.05 | $15.50 | $15.80 | $15.80 | 76,472 |
| 2020-06-10 | $16.95 | $17.10 | $16.36 | $17.10 | $17.10 | 94,780 |
| 2020-06-09 | $16.99 | $17.06 | $16.35 | $16.92 | $16.92 | 110,316 |
| 2020-06-08 | $15.74 | $16.75 | $15.71 | $16.65 | $16.65 | 79,226 |
| 2020-06-05 | $16.67 | $16.70 | $15.77 | $15.95 | $15.95 | 77,288 |
| 2020-06-04 | $17.10 | $17.10 | $16.00 | $16.35 | $16.35 | 57,174 |
| 2020-06-03 | $17.11 | $17.14 | $16.47 | $17.12 | $17.12 | 66,507 |
| 2020-06-02 | $16.95 | $17.12 | $16.78 | $16.91 | $16.91 | 146,255 |
| 2020-06-01 | $16.29 | $17.17 | $16.20 | $16.94 | $16.94 | 117,280 |
| 2020-05-29 | $16.32 | $16.35 | $15.25 | $16.18 | $16.18 | 68,545 |
| 2020-05-28 | $16.89 | $16.89 | $16.16 | $16.24 | $16.24 | 45,399 |
| 2020-05-27 | $17.30 | $17.30 | $16.50 | $16.63 | $16.63 | 75,306 |
| 2020-05-26 | $16.80 | $18.00 | $16.12 | $16.50 | $16.50 | 421,907 |
| 2020-05-22 | $16.88 | $16.88 | $16.52 | $16.65 | $16.65 | 83,753 |
| 2020-05-21 | $16.59 | $16.81 | $16.44 | $16.70 | $16.70 | 47,207 |
| 2020-05-20 | $16.86 | $17.00 | $16.44 | $16.45 | $16.45 | 50,721 |
| 2020-05-19 | $16.54 | $17.00 | $16.22 | $16.67 | $16.67 | 33,440 |
| 2020-05-18 | $16.32 | $17.98 | $16.32 | $16.50 | $16.50 | 79,865 |
| 2020-05-15 | $16.12 | $16.44 | $16.12 | $16.28 | $16.28 | 43,672 |
| 2020-05-14 | $16.09 | $16.50 | $16.09 | $16.37 | $16.37 | 91,153 |
| 2020-05-13 | $16.41 | $16.65 | $16.14 | $16.50 | $16.50 | 69,105 |
| 2020-05-12 | $15.89 | $16.65 | $15.89 | $16.57 | $16.57 | 94,083 |
| 2020-05-11 | $16.10 | $16.43 | $15.91 | $16.07 | $16.07 | 26,452 |
| 2020-05-08 | $15.57 | $17.29 | $15.00 | $16.41 | $16.41 | 104,368 |
| 2020-05-07 | $15.59 | $15.95 | $15.59 | $15.67 | $15.67 | 47,332 |
| 2020-05-06 | $15.25 | $16.41 | $15.24 | $15.75 | $15.75 | 97,013 |
| 2020-05-05 | $14.55 | $16.50 | $14.55 | $15.62 | $15.62 | 140,799 |
| 2020-05-04 | $15.73 | $16.11 | $15.27 | $15.50 | $15.50 | 80,113 |
| 2020-05-01 | $15.24 | $16.12 | $14.97 | $16.11 | $16.11 | 62,303 |
| 2020-04-30 | $15.75 | $16.23 | $15.04 | $15.76 | $15.76 | 39,082 |
| 2020-04-29 | $16.07 | $16.64 | $16.07 | $16.18 | $16.18 | 65,695 |
| 2020-04-28 | $15.94 | $16.31 | $15.94 | $16.31 | $16.31 | 70,461 |
| 2020-04-27 | $15.83 | $16.48 | $15.65 | $16.03 | $16.03 | 34,007 |
| 2020-04-24 | $15.75 | $16.65 | $15.70 | $16.03 | $16.03 | 56,787 |
| 2020-04-23 | $15.67 | $16.19 | $15.66 | $16.01 | $16.01 | 51,943 |
| 2020-04-22 | $14.77 | $15.98 | $14.50 | $15.97 | $15.97 | 38,413 |
| 2020-04-21 | $14.01 | $15.07 | $13.60 | $14.91 | $14.91 | 361,574 |
| 2020-04-20 | $14.68 | $15.74 | $14.57 | $14.61 | $14.61 | 140,580 |
| 2020-04-17 | $16.60 | $16.93 | $14.70 | $15.10 | $15.10 | 241,145 |
| 2020-04-16 | $17.69 | $17.78 | $15.97 | $16.53 | $16.53 | 95,824 |
| 2020-04-15 | $17.00 | $17.88 | $16.95 | $17.28 | $17.28 | 48,334 |
| 2020-04-14 | $17.74 | $17.74 | $17.12 | $17.58 | $17.58 | 140,358 |
| 2020-04-13 | $17.75 | $17.83 | $17.29 | $17.69 | $17.69 | 56,246 |
| 2020-04-09 | $17.71 | $18.00 | $17.51 | $17.69 | $17.69 | 62,211 |
| 2020-04-08 | $17.39 | $18.25 | $17.38 | $17.72 | $17.72 | 95,745 |
| 2020-04-07 | $17.83 | $17.95 | $17.33 | $17.50 | $17.50 | 99,787 |
| 2020-04-06 | $18.10 | $18.20 | $17.16 | $17.70 | $17.70 | 93,626 |
| 2020-04-03 | $18.00 | $18.22 | $16.57 | $17.80 | $17.80 | 172,216 |
| 2020-04-02 | $16.20 | $18.15 | $15.62 | $18.15 | $18.15 | 83,429 |
| 2020-04-01 | $15.86 | $16.25 | $15.24 | $16.25 | $16.25 | 20,891 |
| 2020-03-31 | $15.75 | $16.00 | $14.86 | $16.00 | $16.00 | 32,231 |
| 2020-03-30 | $15.55 | $15.75 | $15.08 | $15.72 | $15.72 | 59,990 |
| 2020-03-27 | $14.14 | $15.75 | $14.10 | $15.02 | $15.02 | 86,767 |
| 2020-03-26 | $14.00 | $15.49 | $13.74 | $14.69 | $14.69 | 118,513 |
| 2020-03-25 | $13.57 | $14.92 | $12.81 | $14.02 | $14.02 | 100,613 |
| 2020-03-24 | $13.25 | $13.50 | $12.60 | $13.50 | $13.50 | 121,946 |
| 2020-03-23 | $13.80 | $15.22 | $12.58 | $12.85 | $12.85 | 107,338 |
| 2020-03-20 | $12.33 | $14.50 | $12.33 | $13.75 | $13.75 | 526,751 |
| 2020-03-19 | $10.51 | $12.00 | $10.50 | $11.49 | $11.49 | 115,541 |
| 2020-03-18 | $12.97 | $13.36 | $10.29 | $10.50 | $10.50 | 158,871 |
| 2020-03-17 | $14.00 | $14.00 | $10.76 | $13.32 | $13.32 | 136,647 |
| 2020-03-16 | $14.13 | $15.06 | $13.75 | $13.87 | $13.87 | 99,254 |
| 2020-03-13 | $14.82 | $14.97 | $14.14 | $14.70 | $14.70 | 89,659 |
| 2020-03-12 | $15.06 | $15.52 | $13.02 | $14.70 | $14.70 | 89,799 |
| 2020-03-11 | $15.67 | $16.01 | $15.00 | $15.82 | $15.82 | 29,379 |
| 2020-03-10 | $15.00 | $16.19 | $14.81 | $15.95 | $15.95 | 106,046 |
| 2020-03-09 | $15.34 | $15.96 | $14.61 | $15.24 | $15.24 | 124,352 |
| 2020-03-06 | $16.72 | $16.95 | $16.01 | $16.54 | $16.54 | 101,077 |
| 2020-03-05 | $16.56 | $17.22 | $16.50 | $16.94 | $16.94 | 76,270 |
| 2020-03-04 | $16.50 | $16.90 | $16.33 | $16.81 | $16.81 | 49,750 |
| 2020-03-03 | $16.34 | $16.38 | $16.03 | $16.35 | $16.35 | 69,808 |
| 2020-03-02 | $16.35 | $17.52 | $16.00 | $16.11 | $16.11 | 116,176 |
| 2020-02-28 | $16.63 | $16.63 | $15.55 | $16.15 | $16.15 | 229,872 |
| 2020-02-27 | $15.86 | $16.96 | $15.69 | $16.42 | $16.42 | 67,024 |
| 2020-02-26 | $15.95 | $17.69 | $15.68 | $16.20 | $16.20 | 463,894 |
| 2020-02-25 | $15.39 | $16.24 | $15.01 | $15.92 | $15.92 | 33,360 |
| 2020-02-24 | $15.94 | $16.36 | $15.31 | $15.92 | $15.92 | 21,898 |
| 2020-02-21 | $16.41 | $16.99 | $16.08 | $16.50 | $16.50 | 24,559 |
| 2020-02-20 | $16.12 | $17.03 | $15.45 | $16.65 | $16.65 | 84,871 |
| 2020-02-19 | $16.32 | $16.35 | $15.44 | $16.21 | $16.21 | 65,659 |
| 2020-02-18 | $16.30 | $16.31 | $15.81 | $16.31 | $16.31 | 35,542 |
| 2020-02-14 | $16.00 | $16.76 | $16.00 | $16.32 | $16.32 | 16,660 |
| 2020-02-13 | $15.80 | $16.05 | $15.53 | $16.00 | $16.00 | 11,771 |
| 2020-02-12 | $15.88 | $16.15 | $15.50 | $16.00 | $16.00 | 22,197 |
| 2020-02-11 | $16.24 | $16.25 | $15.49 | $16.00 | $16.00 | 9,961 |
| 2020-02-10 | $15.65 | $16.38 | $15.34 | $16.00 | $16.00 | 25,458 |
| 2020-02-07 | $15.76 | $16.15 | $14.49 | $15.65 | $15.65 | 49,848 |
| 2020-02-06 | $14.71 | $15.96 | $13.61 | $15.95 | $15.95 | 65,419 |
| 2020-02-05 | $14.61 | $15.19 | $14.16 | $14.80 | $14.80 | 41,030 |
| 2020-02-04 | $14.40 | $14.91 | $14.10 | $14.31 | $14.31 | 58,171 |
| 2020-02-03 | $13.26 | $15.47 | $13.26 | $14.40 | $14.40 | 61,167 |
| 2020-01-31 | $13.48 | $13.70 | $12.97 | $13.27 | $13.27 | 32,909 |
| 2020-01-30 | $12.77 | $13.83 | $12.77 | $13.00 | $13.00 | 26,957 |
| 2020-01-29 | $12.72 | $13.00 | $12.71 | $13.00 | $13.00 | 34,778 |
| 2020-01-28 | $12.99 | $13.08 | $12.62 | $12.90 | $12.90 | 32,087 |
| 2020-01-27 | $12.91 | $13.05 | $12.25 | $12.76 | $12.76 | 22,491 |
| 2020-01-24 | $12.67 | $13.00 | $12.50 | $12.90 | $12.90 | 33,582 |
| 2020-01-23 | $13.06 | $13.06 | $12.29 | $12.65 | $12.65 | 31,526 |
| 2020-01-22 | $12.88 | $13.21 | $12.60 | $12.60 | $12.60 | 21,323 |
| 2020-01-21 | $11.61 | $12.87 | $11.61 | $12.70 | $12.70 | 93,545 |
| 2020-01-17 | $11.26 | $12.00 | $11.26 | $11.51 | $11.51 | 218,427 |
| 2020-01-16 | $11.17 | $11.64 | $11.17 | $11.40 | $11.40 | 105,915 |
| 2020-01-15 | $11.12 | $11.40 | $11.12 | $11.30 | $11.30 | 30,118 |
| 2020-01-14 | $11.15 | $11.30 | $11.15 | $11.23 | $11.23 | 7,744 |
| 2020-01-13 | $11.15 | $11.44 | $11.15 | $11.30 | $11.30 | 28,318 |
| 2020-01-10 | $11.21 | $11.47 | $11.13 | $11.27 | $11.27 | 20,398 |
| 2020-01-09 | $11.05 | $11.60 | $11.05 | $11.30 | $11.30 | 20,009 |
| 2020-01-08 | $11.11 | $11.46 | $11.11 | $11.11 | $11.11 | 21,067 |
| 2020-01-07 | $11.26 | $11.49 | $11.07 | $11.32 | $11.32 | 55,309 |
| 2020-01-06 | $10.63 | $11.07 | $10.43 | $11.05 | $11.05 | 38,911 |
| 2020-01-03 | $11.04 | $11.36 | $10.71 | $10.95 | $10.95 | 39,911 |
| 2020-01-02 | $10.84 | $11.45 | $10.84 | $10.99 | $10.99 | 30,235 |
| 2019-12-31 | $10.43 | $11.14 | $10.32 | $10.98 | $10.98 | 39,468 |
| 2019-12-30 | $10.57 | $10.81 | $10.50 | $10.50 | $10.50 | 24,185 |
| 2019-12-27 | $10.42 | $10.78 | $10.35 | $10.66 | $10.66 | 13,826 |
| 2019-12-26 | $10.45 | $10.83 | $10.29 | $10.75 | $10.75 | 4,591 |
| 2019-12-24 | $10.47 | $10.81 | $10.47 | $10.50 | $10.50 | 6,902 |
| 2019-12-23 | $10.75 | $11.00 | $10.40 | $10.40 | $10.40 | 35,249 |
| 2019-12-20 | $10.62 | $11.23 | $10.59 | $10.59 | $10.59 | 80,003 |
| 2019-12-19 | $10.20 | $11.50 | $10.20 | $10.52 | $10.52 | 106,806 |
| 2019-12-18 | $10.18 | $11.20 | $10.07 | $10.08 | $10.08 | 124,856 |
| 2019-12-17 | $10.60 | $11.28 | $10.00 | $10.10 | $10.10 | 131,127 |
| 2019-12-16 | $11.81 | $11.81 | $10.60 | $10.66 | $10.66 | 203,125 |
| 2019-12-13 | $11.57 | $12.77 | $10.77 | $11.73 | $11.73 | 101,898 |
| 2019-12-12 | $10.63 | $11.15 | $9.99 | $10.92 | $10.92 | 78,601 |
| 2019-12-11 | $10.20 | $11.91 | $9.93 | $10.30 | $10.30 | 130,428 |
| 2019-12-10 | $9.95 | $10.20 | $9.89 | $9.98 | $9.98 | 101,944 |
| 2019-12-09 | $10.28 | $10.28 | $9.75 | $9.81 | $9.81 | 74,269 |
| 2019-12-06 | $10.20 | $10.20 | $9.32 | $9.65 | $9.65 | 20,940 |
| 2019-12-05 | $10.17 | $10.17 | $9.30 | $9.87 | $9.87 | 34,240 |
| 2019-12-04 | $9.96 | $10.20 | $9.96 | $10.01 | $10.01 | 16,895 |
| 2019-12-03 | $9.80 | $10.40 | $9.61 | $10.15 | $10.15 | 42,867 |
| 2019-12-02 | $9.73 | $9.75 | $9.40 | $9.59 | $9.59 | 34,082 |
| 2019-11-29 | $9.45 | $9.66 | $9.05 | $9.05 | $9.05 | 50,923 |
| 2019-11-27 | $8.88 | $9.55 | $8.79 | $9.43 | $9.43 | 190,095 |
| 2019-11-26 | $8.78 | $9.01 | $8.73 | $9.01 | $9.01 | 142,483 |
| 2019-11-25 | $8.61 | $8.92 | $8.52 | $8.83 | $8.83 | 65,701 |
| 2019-11-22 | $8.45 | $9.00 | $8.26 | $8.60 | $8.60 | 86,310 |
| 2019-11-21 | $8.17 | $8.46 | $7.82 | $8.11 | $8.11 | 62,265 |
| 2019-11-20 | $8.75 | $8.85 | $8.00 | $8.11 | $8.11 | 55,389 |
| 2019-11-19 | $8.95 | $9.02 | $8.55 | $8.60 | $8.60 | 12,340 |
| 2019-11-18 | $8.58 | $9.14 | $8.50 | $8.50 | $8.50 | 63,254 |
| 2019-11-15 | $8.88 | $8.88 | $8.40 | $8.54 | $8.54 | 25,556 |
| 2019-11-14 | $9.66 | $9.75 | $8.75 | $8.89 | $8.89 | 140,807 |
| 2019-11-13 | $9.80 | $10.00 | $9.48 | $9.49 | $9.49 | 93,156 |
| 2019-11-12 | $9.68 | $10.03 | $9.53 | $9.75 | $9.75 | 29,618 |
| 2019-11-11 | $10.00 | $10.00 | $9.56 | $9.60 | $9.60 | 14,018 |
| 2019-11-08 | $9.91 | $9.95 | $9.68 | $9.71 | $9.71 | 23,090 |
| 2019-11-07 | $10.19 | $10.20 | $9.75 | $9.82 | $9.82 | 70,365 |
| 2019-11-06 | $10.23 | $10.23 | $9.73 | $9.79 | $9.79 | 89,600 |
| 2019-11-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 148 |
| 2019-11-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-11-01 | $10.23 | $10.23 | $10.20 | $10.21 | $10.21 | 225,252 |
| 2019-10-31 | $10.19 | $10.22 | $10.19 | $10.19 | $10.19 | 367,297 |
| 2019-10-30 | $10.22 | $10.22 | $10.19 | $10.21 | $10.21 | 641,604 |
| 2019-10-29 | $10.20 | $10.22 | $10.19 | $10.21 | $10.21 | 1,245,428 |
| 2019-10-28 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 2,494,799 |
| 2019-10-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 178 |
| 2019-10-24 | $10.22 | $10.23 | $10.19 | $10.23 | $10.23 | 103,437 |
| 2019-10-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50,986 |
| 2019-10-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-10-21 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 49,871 |
| 2019-10-18 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 13,162 |
| 2019-10-17 | $10.19 | $10.24 | $10.19 | $10.22 | $10.22 | 106,767 |
| 2019-10-16 | $10.18 | $10.24 | $10.18 | $10.20 | $10.20 | 198,450 |
| 2019-10-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 300 |
| 2019-10-14 | $10.17 | $10.18 | $10.15 | $10.18 | $10.18 | 528,905 |
| 2019-10-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 983,454 |
| 2019-10-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 201 |
| 2019-10-09 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 25,800 |
| 2019-10-08 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 351,174 |
| 2019-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 8 |
| 2019-10-04 | $10.20 | $10.20 | $10.17 | $10.19 | $10.19 | 1,055,902 |
| 2019-10-03 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 12,493 |
| 2019-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50,685 |
| 2019-10-01 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 134,814 |
| 2019-09-30 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 40,905 |
| 2019-09-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-26 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 25,014 |
| 2019-09-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2019-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2019-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 24,632 |
| 2019-09-20 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 240,529 |
| 2019-09-19 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 3,026 |
| 2019-09-18 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,390,479 |
| 2019-09-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 335,188 |
| 2019-09-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 500,086 |
| 2019-09-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-09-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,250 |
| 2019-09-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 191,563 |
| 2019-09-10 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 895,002 |
| 2019-09-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 190,506 |
| 2019-09-05 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 20,501 |
| 2019-09-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10,000 |
| 2019-09-03 | $10.17 | $10.18 | $10.15 | $10.17 | $10.17 | 98,331 |
| 2019-08-30 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 539,324 |
| 2019-08-29 | $10.17 | $10.17 | $10.14 | $10.16 | $10.16 | 270,812 |
| 2019-08-28 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 613,476 |
| 2019-08-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 29,240 |
| 2019-08-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 200,000 |
| 2019-08-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-08-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-08-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-08-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,600 |
| 2019-08-14 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 159,300 |
| 2019-08-13 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 159,300 |
| 2019-08-12 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 25,600 |
| 2019-08-09 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 39,379 |
| 2019-08-08 | $10.20 | $10.21 | $10.18 | $10.21 | $10.21 | 787,000 |
| 2019-08-07 | $10.20 | $10.21 | $10.18 | $10.20 | $10.20 | 1,647,013 |
| 2019-08-06 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 265,324 |
| 2019-08-05 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 215,238 |
| 2019-08-02 | $10.24 | $10.24 | $10.21 | $10.23 | $10.23 | 204,800 |
| 2019-08-01 | $10.24 | $10.24 | $10.21 | $10.23 | $10.23 | 204,800 |
| 2019-07-31 | $10.23 | $10.25 | $10.21 | $10.21 | $10.21 | 2,080,136 |
| 2019-07-30 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 253,000 |
| 2019-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 140,000 |
| 2019-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 140,000 |
| 2019-07-25 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 506,880 |
| 2019-07-24 | $10.23 | $10.25 | $10.22 | $10.22 | $10.22 | 19,904 |
| 2019-07-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2019-07-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 400 |
| 2019-07-19 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 2,431 |
| 2019-07-18 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 150,500 |
| 2019-07-17 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 28,900 |
| 2019-07-16 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,000 |
| 2019-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2019-07-12 | $10.25 | $10.25 | $10.22 | $10.25 | $10.25 | 239,100 |
| 2019-07-11 | $10.25 | $10.30 | $10.20 | $10.25 | $10.25 | 1,742,248 |
| 2019-07-10 | $10.23 | $10.30 | $10.23 | $10.28 | $10.28 | 165,300 |
| 2019-07-09 | $10.28 | $10.32 | $10.25 | $10.28 | $10.28 | 42,170 |
| 2019-07-08 | $10.39 | $10.39 | $10.30 | $10.31 | $10.31 | 1,231,246 |
| 2019-07-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-07-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 200 |
| 2019-07-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-07-01 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 400 |
| 2019-06-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2019-06-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-25 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 100,200 |
| 2019-06-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-06-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-06-19 | $10.10 | $10.14 | $10.07 | $10.14 | $10.14 | 38,677 |
| 2019-06-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 50,000 |
| 2019-06-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,500 |
| 2019-06-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100,000 |
| 2019-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
| 2019-06-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-04 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 50,100 |
| 2019-06-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-31 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 2,000 |
| 2019-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 349 |
| 2019-05-29 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 126,126 |
| 2019-05-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2019-05-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,500 |
| 2019-05-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50,000 |
| 2019-05-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-05-10 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 1,418 |
| 2019-05-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-04-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-04-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 475,200 |
| 2019-04-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-04-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-04-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2019-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-04-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 500 |
| 2019-04-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-04-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2019-04-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-04-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25,000 |
| 2019-04-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-04 | $9.98 | $10.01 | $9.97 | $10.01 | $10.01 | 17,600 |
| 2019-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2019-04-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,000 |
| 2019-04-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-03-29 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 354,000 |
| 2019-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 24 |
| 2019-03-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2019-03-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,200 |
| 2019-03-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 24 |
| 2019-03-20 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 31,200 |
| 2019-03-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 911 |
| 2019-03-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-03-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-03-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-03-12 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 300 |
| 2019-03-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-03-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2019-03-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-03-01 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 50,594 |
| 2019-02-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-02-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-02-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 400 |
| 2019-02-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2019-02-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,288 |
| 2019-02-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 12 |
| 2019-02-15 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 5,000 |
| 2019-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-02-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-02-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-02-11 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 571,099 |
| 2019-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-01-31 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 2,600 |
| 2019-01-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 120 |
| 2019-01-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-01-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-01-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-01-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-01-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2019-01-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 999 |
| 2019-01-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-01-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2019-01-16 | $9.88 | $10.87 | $9.88 | $9.98 | $9.98 | 6,651 |
| 2019-01-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 140,199 |
| 2019-01-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-01-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18,300 |
| 2019-01-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 37,400 |
| 2019-01-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,000 |
| 2019-01-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-01-04 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,367 |
| 2019-01-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,000 |
| 2018-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 93,141 |
| 2018-12-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2018-12-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 300 |
| 2018-12-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2018-12-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100,299 |
| 2018-12-04 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 400 |
| 2018-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2018-11-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2018-11-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 400 |
| 2018-11-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2018-11-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,300 |
| 2018-11-26 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 400 |
| 2018-11-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2018-11-21 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 700 |
| 2018-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2018-11-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2018-11-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 320 |
| 2018-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2018-11-14 | $9.77 | $10.00 | $9.75 | $10.00 | $10.00 | 7,420 |
| 2018-11-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 900 |
| 2018-11-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 300 |
| 2018-11-09 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,200 |
| 2018-11-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-11-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2018-11-06 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,100 |
| 2018-11-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2018-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-11-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-10-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-10-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-10-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-10-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,000 |
| 2018-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,000 |
| 2018-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 62,100 |
| 2018-10-12 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 4,712 |
| 2018-10-11 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 1,216 |
| 2018-10-10 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 32,800 |
| 2018-10-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 160 |
| 2018-10-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 432 |
| 2018-10-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,732 |
| 2018-10-04 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 17,782 |
| 2018-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 33 |
| 2018-10-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 34 |
| 2018-10-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14 |
| 2018-09-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 24 |
| 2018-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14 |
| 2018-09-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 227 |
| 2018-09-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 261 |
| 2018-09-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 244 |
| 2018-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 23 |
| 2018-09-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,700 |
| 2018-09-19 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 75,400 |
| 2018-09-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 28,577 |
| 2018-09-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-09-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-09-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-08-30 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 40,499 |
| 2018-08-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-08-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-08-27 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 700 |
| 2018-08-24 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,500 |
| 2018-08-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 427 |
| 2018-08-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32,800 |
| 2018-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-20 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 206,399 |
| 2018-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-08-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-08-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-08-14 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 87,700 |
| 2018-08-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,801 |
| 2018-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-07 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 200,100 |
| 2018-08-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-08-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,000 |
| 2018-08-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 250,000 |
| 2018-07-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2018-07-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2018-07-26 | $9.61 | $9.64 | $9.60 | $9.64 | $9.64 | 750,000 |
| 2018-07-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-19 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 86,000 |
| 2018-07-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200,000 |
| 2018-07-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 61,155 |
| 2018-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2018-07-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-02 | $9.80 | $9.80 | $9.61 | $9.61 | $9.61 | 500 |
| 2018-06-29 | $9.69 | $9.69 | $9.62 | $9.62 | $9.62 | 92,899 |
| 2018-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-06-27 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 10,400 |
| 2018-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2018-06-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-18 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 10,000 |
| 2018-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50,000 |
| 2018-06-13 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 278,999 |
| 2018-06-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 305,000 |
| 2018-06-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-05-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-05-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 35,000 |
| 2018-05-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 310,000 |
AdaptHealth Corp (AHCO) News Headlines
Recent AdaptHealth Corp (AHCO) News
Similar Companies to AdaptHealth Corp (AHCO) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |