eHealth Inc (EHTH) Exchange: NASDAQ
Data as of April 17, 2024
$4.34 ($0.05) 1.17%
eHealth Inc - Daily Information
Click for more stock information on eHealth Inc.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $4.39 |
| Previous Close | $4.34 |
| High | $4.55 |
| Low | $4.29 |
| Adjusted Open | $4.39 |
| Previous Adjusted Close | $4.34 |
| Adjusted High | $4.55 |
| Adjusted Low | $4.29 |
About eHealth Inc (EHTH)
eHealth Inc (EHTH) is a publicly traded company established in 1997. It provides online health insurance marketplace for individuals, families, and small businesses in the United States. The company is headquartered in Mountain View, California and had 453 employees as of December 31, 2019. eHealth has grown steadily since its inception, with its revenue reaching 991.5 million USD in 2019, up from 673.2 million USD in 2018. eHealth was the first health insurer to offer comprehensive online health insurance quotes, tools and resources and has since leveraged analytics and technology to enable customers to transact and purchase insurance online with less effort and risk than ever before. eHealth has also recently announced multiple technology collaborations with major organizations such as Amazon, Google Cloud, and IBM, to offer customers a more seamless experience with digital health insurance.
Invest in eHealth Inc (EHTH)
Historical Stock Data for eHealth Inc (EHTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $4.39 | $4.55 | $4.29 | $4.34 | $4.34 | 256,114 |
| 2024-04-16 | $4.47 | $4.54 | $4.28 | $4.29 | $4.29 | 453,430 |
| 2024-04-15 | $4.91 | $4.91 | $4.31 | $4.31 | $4.31 | 523,573 |
| 2024-04-12 | $5.09 | $5.09 | $4.82 | $4.87 | $4.87 | 201,260 |
| 2024-04-11 | $5.20 | $5.31 | $5.04 | $5.11 | $5.11 | 230,278 |
| 2024-04-10 | $5.27 | $5.33 | $5.12 | $5.20 | $5.20 | 181,881 |
| 2024-04-09 | $5.52 | $5.57 | $5.37 | $5.49 | $5.49 | 144,864 |
| 2024-04-08 | $5.25 | $5.61 | $5.08 | $5.50 | $5.50 | 301,185 |
| 2024-04-05 | $5.40 | $5.40 | $5.17 | $5.22 | $5.22 | 259,441 |
| 2024-04-04 | $5.78 | $5.79 | $5.37 | $5.39 | $5.39 | 144,041 |
| 2024-04-03 | $5.53 | $5.68 | $5.52 | $5.67 | $5.67 | 80,761 |
| 2024-04-02 | $5.68 | $5.70 | $5.53 | $5.58 | $5.58 | 107,951 |
| 2024-04-01 | $6.03 | $6.04 | $5.72 | $5.76 | $5.76 | 261,499 |
| 2024-03-28 | $5.89 | $6.20 | $5.88 | $6.03 | $6.03 | 292,283 |
| 2024-03-27 | $5.90 | $5.99 | $5.86 | $5.91 | $5.91 | 213,576 |
| 2024-03-26 | $5.70 | $5.90 | $5.66 | $5.81 | $5.81 | 121,802 |
| 2024-03-25 | $5.62 | $5.70 | $5.53 | $5.65 | $5.65 | 110,735 |
| 2024-03-22 | $5.78 | $5.85 | $5.58 | $5.60 | $5.60 | 127,338 |
| 2024-03-21 | $6.00 | $6.04 | $5.75 | $5.78 | $5.78 | 182,584 |
| 2024-03-20 | $5.46 | $6.02 | $5.46 | $5.97 | $5.97 | 230,238 |
| 2024-03-19 | $5.39 | $5.62 | $5.32 | $5.52 | $5.52 | 265,867 |
| 2024-03-18 | $5.92 | $5.92 | $5.35 | $5.45 | $5.45 | 320,264 |
| 2024-03-15 | $6.04 | $6.18 | $5.86 | $5.92 | $5.92 | 302,990 |
| 2024-03-14 | $6.23 | $6.23 | $5.99 | $6.10 | $6.10 | 231,943 |
| 2024-03-13 | $6.18 | $6.45 | $6.18 | $6.26 | $6.26 | 172,405 |
| 2024-03-12 | $6.23 | $6.36 | $6.11 | $6.26 | $6.26 | 147,894 |
| 2024-03-11 | $6.30 | $6.43 | $6.22 | $6.24 | $6.24 | 104,762 |
| 2024-03-08 | $6.46 | $6.57 | $6.31 | $6.36 | $6.36 | 105,773 |
| 2024-03-07 | $6.50 | $6.87 | $6.38 | $6.40 | $6.40 | 134,529 |
| 2024-03-06 | $6.35 | $6.57 | $6.25 | $6.42 | $6.42 | 173,789 |
| 2024-03-05 | $6.41 | $6.50 | $6.30 | $6.31 | $6.31 | 154,940 |
| 2024-03-04 | $6.61 | $6.76 | $6.36 | $6.49 | $6.49 | 240,339 |
| 2024-03-01 | $6.67 | $6.74 | $6.48 | $6.56 | $6.56 | 493,386 |
| 2024-02-29 | $6.58 | $6.73 | $6.43 | $6.60 | $6.60 | 401,053 |
| 2024-02-28 | $6.49 | $6.58 | $6.22 | $6.48 | $6.48 | 193,124 |
| 2024-02-27 | $7.07 | $7.17 | $6.32 | $6.52 | $6.52 | 395,319 |
| 2024-02-26 | $6.77 | $7.21 | $6.76 | $7.06 | $7.06 | 205,810 |
| 2024-02-23 | $6.72 | $6.87 | $6.48 | $6.83 | $6.83 | 152,352 |
| 2024-02-22 | $6.67 | $6.88 | $6.63 | $6.70 | $6.70 | 141,898 |
| 2024-02-21 | $6.94 | $7.00 | $6.58 | $6.72 | $6.72 | 138,484 |
| 2024-02-20 | $6.69 | $7.00 | $6.69 | $6.98 | $6.98 | 138,478 |
| 2024-02-16 | $6.95 | $7.13 | $6.80 | $6.93 | $6.93 | 147,204 |
| 2024-02-15 | $6.87 | $7.04 | $6.75 | $7.03 | $7.03 | 341,441 |
| 2024-02-14 | $6.75 | $6.89 | $6.69 | $6.82 | $6.82 | 134,927 |
| 2024-02-13 | $6.95 | $7.19 | $6.62 | $6.70 | $6.70 | 263,559 |
| 2024-02-12 | $6.91 | $7.30 | $6.91 | $7.27 | $7.27 | 218,658 |
| 2024-02-09 | $6.48 | $6.94 | $6.40 | $6.92 | $6.92 | 246,117 |
| 2024-02-08 | $6.53 | $6.55 | $6.34 | $6.41 | $6.41 | 198,613 |
| 2024-02-07 | $6.85 | $6.88 | $6.53 | $6.58 | $6.58 | 227,856 |
| 2024-02-06 | $6.56 | $6.95 | $6.45 | $6.79 | $6.79 | 389,137 |
| 2024-02-05 | $7.13 | $7.13 | $6.59 | $6.59 | $6.59 | 347,607 |
| 2024-02-02 | $7.04 | $7.38 | $6.99 | $7.27 | $7.27 | 291,866 |
| 2024-02-01 | $6.84 | $7.27 | $6.79 | $7.25 | $7.25 | 252,473 |
| 2024-01-31 | $6.86 | $7.01 | $6.75 | $6.80 | $6.80 | 293,084 |
| 2024-01-30 | $7.09 | $7.09 | $6.77 | $6.90 | $6.90 | 309,566 |
| 2024-01-29 | $6.70 | $7.29 | $6.70 | $7.15 | $7.15 | 925,328 |
| 2024-01-26 | $6.37 | $7.18 | $6.23 | $6.74 | $6.74 | 1,994,575 |
| 2024-01-25 | $5.83 | $5.87 | $5.35 | $5.58 | $5.58 | 407,876 |
| 2024-01-24 | $6.33 | $6.33 | $5.62 | $5.73 | $5.73 | 524,285 |
| 2024-01-23 | $6.21 | $6.36 | $6.07 | $6.25 | $6.25 | 606,265 |
| 2024-01-22 | $6.02 | $6.11 | $5.91 | $6.08 | $6.08 | 335,229 |
| 2024-01-19 | $5.82 | $6.07 | $5.67 | $6.00 | $6.00 | 630,379 |
| 2024-01-18 | $6.58 | $6.73 | $5.12 | $5.85 | $5.85 | 1,908,868 |
| 2024-01-17 | $6.81 | $7.08 | $6.72 | $6.99 | $6.99 | 198,899 |
| 2024-01-16 | $7.20 | $7.28 | $6.77 | $6.87 | $6.87 | 346,626 |
| 2024-01-12 | $7.66 | $7.66 | $7.27 | $7.32 | $7.32 | 140,629 |
| 2024-01-11 | $7.74 | $7.75 | $7.44 | $7.51 | $7.51 | 191,373 |
| 2024-01-10 | $7.82 | $7.92 | $7.64 | $7.79 | $7.79 | 191,648 |
| 2024-01-09 | $7.60 | $8.09 | $7.51 | $7.90 | $7.90 | 275,961 |
| 2024-01-08 | $7.75 | $7.85 | $7.60 | $7.62 | $7.62 | 202,809 |
| 2024-01-05 | $7.84 | $8.04 | $7.62 | $7.74 | $7.74 | 263,488 |
| 2024-01-04 | $8.09 | $8.42 | $7.80 | $7.86 | $7.86 | 350,244 |
| 2024-01-03 | $8.45 | $8.61 | $8.05 | $8.05 | $8.05 | 278,254 |
| 2024-01-02 | $8.61 | $8.66 | $8.37 | $8.54 | $8.54 | 274,079 |
| 2023-12-29 | $8.85 | $9.01 | $8.50 | $8.72 | $8.72 | 150,068 |
| 2023-12-28 | $8.90 | $9.10 | $8.85 | $8.89 | $8.89 | 68,554 |
| 2023-12-27 | $9.28 | $9.33 | $8.76 | $8.99 | $8.99 | 230,861 |
| 2023-12-26 | $9.35 | $9.36 | $9.09 | $9.23 | $9.23 | 121,922 |
| 2023-12-22 | $9.00 | $9.45 | $9.00 | $9.37 | $9.37 | 194,318 |
| 2023-12-21 | $8.70 | $9.00 | $8.66 | $8.97 | $8.97 | 162,568 |
| 2023-12-20 | $8.91 | $9.25 | $8.59 | $8.61 | $8.61 | 219,084 |
| 2023-12-19 | $8.40 | $8.92 | $8.40 | $8.90 | $8.90 | 158,132 |
| 2023-12-18 | $8.18 | $8.51 | $8.14 | $8.36 | $8.36 | 133,951 |
| 2023-12-15 | $8.20 | $8.29 | $7.97 | $8.22 | $8.22 | 317,828 |
| 2023-12-14 | $8.39 | $8.57 | $7.94 | $8.10 | $8.10 | 168,977 |
| 2023-12-13 | $7.88 | $8.28 | $7.75 | $8.25 | $8.25 | 195,608 |
| 2023-12-12 | $8.00 | $8.00 | $7.81 | $7.90 | $7.90 | 97,489 |
| 2023-12-11 | $8.20 | $8.35 | $7.94 | $8.01 | $8.01 | 231,188 |
| 2023-12-08 | $8.19 | $8.46 | $8.14 | $8.26 | $8.26 | 194,002 |
| 2023-12-07 | $8.72 | $8.84 | $8.10 | $8.19 | $8.19 | 178,567 |
| 2023-12-06 | $8.84 | $9.05 | $8.70 | $8.77 | $8.77 | 157,052 |
| 2023-12-05 | $8.90 | $9.16 | $8.75 | $8.79 | $8.79 | 365,466 |
| 2023-12-04 | $7.95 | $9.10 | $7.72 | $8.98 | $8.98 | 772,165 |
| 2023-12-01 | $7.46 | $8.12 | $7.37 | $8.05 | $8.05 | 462,792 |
| 2023-11-30 | $7.59 | $7.66 | $7.40 | $7.43 | $7.43 | 188,803 |
| 2023-11-29 | $7.58 | $7.75 | $7.45 | $7.51 | $7.51 | 155,449 |
| 2023-11-28 | $7.69 | $7.69 | $7.43 | $7.50 | $7.50 | 98,163 |
| 2023-11-27 | $7.68 | $7.80 | $7.61 | $7.67 | $7.67 | 108,612 |
| 2023-11-24 | $7.80 | $7.87 | $7.70 | $7.70 | $7.70 | 34,882 |
| 2023-11-22 | $7.82 | $7.92 | $7.70 | $7.72 | $7.72 | 64,847 |
| 2023-11-21 | $8.00 | $8.08 | $7.78 | $7.78 | $7.78 | 93,990 |
| 2023-11-20 | $7.65 | $8.15 | $7.65 | $8.14 | $8.14 | 119,507 |
| 2023-11-17 | $7.77 | $7.80 | $7.63 | $7.69 | $7.69 | 110,515 |
| 2023-11-16 | $7.79 | $7.93 | $7.54 | $7.68 | $7.68 | 146,051 |
| 2023-11-15 | $8.10 | $8.28 | $7.83 | $7.85 | $7.85 | 173,778 |
| 2023-11-14 | $7.35 | $8.01 | $7.33 | $8.01 | $8.01 | 327,460 |
| 2023-11-13 | $7.22 | $7.37 | $7.12 | $7.14 | $7.14 | 160,495 |
| 2023-11-10 | $7.35 | $7.44 | $7.00 | $7.32 | $7.32 | 344,682 |
| 2023-11-09 | $7.48 | $7.98 | $7.09 | $7.40 | $7.40 | 256,977 |
| 2023-11-08 | $8.20 | $8.20 | $7.32 | $7.46 | $7.46 | 409,192 |
| 2023-11-07 | $8.46 | $8.46 | $8.02 | $8.09 | $8.09 | 225,893 |
| 2023-11-06 | $8.62 | $8.67 | $8.22 | $8.42 | $8.42 | 215,400 |
| 2023-11-03 | $8.94 | $9.20 | $8.59 | $8.61 | $8.61 | 248,263 |
| 2023-11-02 | $8.66 | $8.95 | $8.48 | $8.75 | $8.75 | 180,272 |
| 2023-11-01 | $8.70 | $8.80 | $8.43 | $8.52 | $8.52 | 186,109 |
| 2023-10-31 | $8.17 | $8.63 | $8.11 | $8.58 | $8.58 | 175,455 |
| 2023-10-30 | $7.99 | $8.64 | $7.99 | $8.14 | $8.14 | 251,192 |
| 2023-10-27 | $7.83 | $7.97 | $7.72 | $7.86 | $7.86 | 104,736 |
| 2023-10-26 | $7.90 | $8.16 | $7.84 | $7.94 | $7.94 | 141,874 |
| 2023-10-25 | $8.40 | $8.40 | $7.86 | $7.86 | $7.86 | 161,995 |
| 2023-10-24 | $8.22 | $8.56 | $8.21 | $8.43 | $8.43 | 119,880 |
| 2023-10-23 | $8.12 | $8.27 | $8.02 | $8.08 | $8.08 | 111,706 |
| 2023-10-20 | $8.26 | $8.29 | $8.06 | $8.19 | $8.19 | 108,491 |
| 2023-10-19 | $8.45 | $8.51 | $8.22 | $8.25 | $8.25 | 77,003 |
| 2023-10-18 | $8.81 | $8.83 | $8.42 | $8.50 | $8.50 | 101,119 |
| 2023-10-17 | $8.52 | $9.11 | $8.14 | $8.92 | $8.92 | 187,917 |
| 2023-10-16 | $8.31 | $8.72 | $8.25 | $8.57 | $8.57 | 125,408 |
| 2023-10-13 | $8.32 | $8.43 | $8.06 | $8.19 | $8.19 | 113,206 |
| 2023-10-12 | $8.23 | $8.35 | $8.07 | $8.32 | $8.32 | 107,558 |
| 2023-10-11 | $8.38 | $8.46 | $8.12 | $8.19 | $8.19 | 98,555 |
| 2023-10-10 | $7.80 | $8.38 | $7.80 | $8.29 | $8.29 | 164,068 |
| 2023-10-09 | $7.69 | $7.77 | $7.60 | $7.75 | $7.75 | 213,777 |
| 2023-10-06 | $7.80 | $7.88 | $7.56 | $7.70 | $7.70 | 171,518 |
| 2023-10-05 | $7.79 | $8.08 | $7.73 | $7.89 | $7.89 | 236,939 |
| 2023-10-04 | $7.81 | $7.84 | $7.51 | $7.78 | $7.78 | 166,059 |
| 2023-10-03 | $7.69 | $8.02 | $7.43 | $7.79 | $7.79 | 269,153 |
| 2023-10-02 | $7.40 | $7.85 | $7.21 | $7.77 | $7.77 | 224,445 |
| 2023-09-29 | $7.40 | $7.44 | $7.13 | $7.40 | $7.40 | 137,792 |
| 2023-09-28 | $7.41 | $7.51 | $7.32 | $7.39 | $7.39 | 102,148 |
| 2023-09-27 | $7.51 | $7.64 | $7.28 | $7.41 | $7.41 | 68,846 |
| 2023-09-26 | $7.54 | $7.93 | $7.40 | $7.46 | $7.46 | 127,087 |
| 2023-09-25 | $7.46 | $7.74 | $7.30 | $7.65 | $7.65 | 126,141 |
| 2023-09-22 | $7.60 | $7.73 | $7.42 | $7.50 | $7.50 | 249,545 |
| 2023-09-21 | $7.53 | $7.61 | $7.27 | $7.58 | $7.58 | 293,894 |
| 2023-09-20 | $7.11 | $8.29 | $7.11 | $7.64 | $7.64 | 673,884 |
| 2023-09-19 | $6.70 | $6.78 | $6.59 | $6.72 | $6.72 | 98,702 |
| 2023-09-18 | $7.03 | $7.03 | $6.69 | $6.71 | $6.71 | 184,635 |
| 2023-09-15 | $7.04 | $7.10 | $6.78 | $7.05 | $7.05 | 571,015 |
| 2023-09-14 | $7.13 | $7.32 | $7.01 | $7.05 | $7.05 | 131,823 |
| 2023-09-13 | $7.48 | $7.52 | $7.01 | $7.09 | $7.09 | 274,663 |
| 2023-09-12 | $7.52 | $7.75 | $7.38 | $7.44 | $7.44 | 124,087 |
| 2023-09-11 | $7.60 | $7.70 | $7.40 | $7.58 | $7.58 | 152,946 |
| 2023-09-08 | $7.68 | $7.80 | $7.54 | $7.56 | $7.56 | 133,503 |
| 2023-09-07 | $7.36 | $7.74 | $7.35 | $7.71 | $7.71 | 197,826 |
| 2023-09-06 | $7.34 | $7.47 | $7.22 | $7.39 | $7.39 | 155,951 |
| 2023-09-05 | $7.51 | $7.53 | $7.23 | $7.34 | $7.34 | 262,659 |
| 2023-09-01 | $7.89 | $7.90 | $7.54 | $7.61 | $7.61 | 185,851 |
| 2023-08-31 | $8.31 | $8.44 | $7.80 | $7.82 | $7.82 | 231,272 |
| 2023-08-30 | $7.99 | $8.31 | $7.95 | $8.24 | $8.24 | 272,641 |
| 2023-08-29 | $8.06 | $8.21 | $7.83 | $8.00 | $8.00 | 148,950 |
| 2023-08-28 | $8.15 | $8.31 | $7.96 | $8.06 | $8.06 | 120,534 |
| 2023-08-25 | $8.14 | $8.28 | $7.93 | $8.08 | $8.08 | 110,438 |
| 2023-08-24 | $8.03 | $8.29 | $7.93 | $8.14 | $8.14 | 190,914 |
| 2023-08-23 | $7.65 | $8.07 | $7.52 | $8.06 | $8.06 | 192,884 |
| 2023-08-22 | $7.64 | $7.64 | $7.33 | $7.60 | $7.60 | 180,357 |
| 2023-08-21 | $7.74 | $7.74 | $7.53 | $7.56 | $7.56 | 129,117 |
| 2023-08-18 | $7.72 | $7.96 | $7.71 | $7.73 | $7.73 | 217,833 |
| 2023-08-17 | $8.39 | $8.39 | $7.80 | $7.86 | $7.86 | 139,441 |
| 2023-08-16 | $8.24 | $8.58 | $8.24 | $8.35 | $8.35 | 132,985 |
| 2023-08-15 | $8.46 | $8.54 | $8.24 | $8.33 | $8.33 | 162,250 |
| 2023-08-14 | $8.84 | $8.89 | $8.40 | $8.57 | $8.57 | 141,570 |
| 2023-08-11 | $8.75 | $8.97 | $8.51 | $8.89 | $8.89 | 167,122 |
| 2023-08-10 | $9.04 | $9.55 | $8.81 | $8.90 | $8.90 | 298,970 |
| 2023-08-09 | $8.87 | $9.91 | $8.87 | $8.98 | $8.98 | 458,597 |
| 2023-08-08 | $9.85 | $10.20 | $8.36 | $8.87 | $8.87 | 704,921 |
| 2023-08-07 | $8.82 | $9.03 | $8.20 | $8.99 | $8.99 | 362,050 |
| 2023-08-04 | $9.08 | $9.22 | $8.64 | $8.67 | $8.67 | 283,645 |
| 2023-08-03 | $8.71 | $9.54 | $8.60 | $9.03 | $9.03 | 301,432 |
| 2023-08-02 | $8.17 | $9.88 | $8.16 | $8.77 | $8.77 | 1,079,987 |
| 2023-08-01 | $7.50 | $8.35 | $7.43 | $8.32 | $8.32 | 375,939 |
| 2023-07-31 | $7.40 | $7.60 | $7.31 | $7.56 | $7.56 | 177,726 |
| 2023-07-28 | $7.29 | $7.44 | $7.19 | $7.37 | $7.37 | 137,016 |
| 2023-07-27 | $7.56 | $7.56 | $7.13 | $7.19 | $7.19 | 240,438 |
| 2023-07-26 | $7.38 | $7.70 | $7.38 | $7.45 | $7.45 | 218,815 |
| 2023-07-25 | $7.57 | $7.69 | $7.34 | $7.37 | $7.37 | 250,376 |
| 2023-07-24 | $7.56 | $7.69 | $7.44 | $7.61 | $7.61 | 149,010 |
| 2023-07-21 | $7.93 | $7.93 | $7.42 | $7.57 | $7.57 | 185,490 |
| 2023-07-20 | $8.02 | $8.04 | $7.80 | $7.83 | $7.83 | 122,386 |
| 2023-07-19 | $7.96 | $8.29 | $7.92 | $7.99 | $7.99 | 167,748 |
| 2023-07-18 | $8.09 | $8.42 | $7.99 | $8.01 | $8.01 | 117,013 |
| 2023-07-17 | $7.87 | $8.15 | $7.83 | $8.09 | $8.09 | 212,329 |
| 2023-07-14 | $8.27 | $8.27 | $7.71 | $7.86 | $7.86 | 173,480 |
| 2023-07-13 | $8.36 | $8.43 | $8.14 | $8.27 | $8.27 | 192,308 |
| 2023-07-12 | $8.35 | $8.40 | $8.01 | $8.35 | $8.35 | 236,226 |
| 2023-07-11 | $7.67 | $8.14 | $7.60 | $8.11 | $8.11 | 222,751 |
| 2023-07-10 | $7.60 | $7.75 | $7.51 | $7.65 | $7.65 | 145,424 |
| 2023-07-07 | $7.79 | $7.89 | $7.58 | $7.60 | $7.60 | 257,860 |
| 2023-07-06 | $8.19 | $8.20 | $7.25 | $7.39 | $7.39 | 483,165 |
| 2023-07-05 | $8.09 | $8.50 | $8.00 | $8.34 | $8.34 | 257,838 |
| 2023-07-03 | $8.07 | $8.51 | $7.95 | $8.23 | $8.23 | 263,189 |
| 2023-06-30 | $8.07 | $8.08 | $7.85 | $8.04 | $8.04 | 564,913 |
| 2023-06-29 | $7.99 | $8.17 | $7.81 | $7.89 | $7.89 | 236,620 |
| 2023-06-28 | $8.11 | $8.11 | $7.77 | $7.95 | $7.95 | 268,188 |
| 2023-06-27 | $8.18 | $8.18 | $7.88 | $8.12 | $8.12 | 243,272 |
| 2023-06-26 | $8.31 | $8.46 | $8.07 | $8.12 | $8.12 | 246,155 |
| 2023-06-23 | $8.25 | $8.40 | $8.12 | $8.40 | $8.40 | 544,926 |
| 2023-06-22 | $8.85 | $8.90 | $8.39 | $8.42 | $8.42 | 287,649 |
| 2023-06-21 | $9.21 | $9.21 | $8.83 | $8.93 | $8.93 | 268,866 |
| 2023-06-20 | $8.88 | $9.55 | $8.88 | $9.29 | $9.29 | 293,984 |
| 2023-06-16 | $9.08 | $9.28 | $8.85 | $8.86 | $8.86 | 367,727 |
| 2023-06-15 | $9.12 | $9.40 | $8.99 | $9.02 | $9.02 | 362,054 |
| 2023-06-14 | $9.43 | $9.43 | $8.80 | $9.17 | $9.17 | 313,315 |
| 2023-06-13 | $9.52 | $9.91 | $9.29 | $9.41 | $9.41 | 296,457 |
| 2023-06-12 | $9.46 | $9.55 | $9.02 | $9.49 | $9.49 | 316,423 |
| 2023-06-09 | $9.99 | $10.31 | $9.40 | $9.45 | $9.45 | 385,504 |
| 2023-06-08 | $9.43 | $10.12 | $9.03 | $9.96 | $9.96 | 397,461 |
| 2023-06-07 | $9.68 | $9.80 | $9.36 | $9.48 | $9.48 | 462,529 |
| 2023-06-06 | $8.91 | $9.77 | $8.85 | $9.51 | $9.51 | 552,268 |
| 2023-06-05 | $8.23 | $8.98 | $8.23 | $8.88 | $8.88 | 551,009 |
| 2023-06-02 | $7.17 | $8.62 | $7.17 | $8.43 | $8.43 | 938,001 |
| 2023-06-01 | $6.61 | $6.99 | $6.61 | $6.87 | $6.87 | 254,540 |
| 2023-05-31 | $6.34 | $6.79 | $6.28 | $6.69 | $6.69 | 339,932 |
| 2023-05-30 | $6.71 | $7.08 | $6.29 | $6.41 | $6.41 | 439,187 |
| 2023-05-26 | $6.78 | $7.02 | $6.65 | $6.69 | $6.69 | 233,343 |
| 2023-05-25 | $6.98 | $7.04 | $6.52 | $6.78 | $6.78 | 406,795 |
| 2023-05-24 | $7.28 | $7.42 | $6.99 | $7.00 | $7.00 | 298,600 |
| 2023-05-23 | $7.61 | $7.76 | $7.36 | $7.38 | $7.38 | 294,319 |
| 2023-05-22 | $8.07 | $8.21 | $7.46 | $7.49 | $7.49 | 368,916 |
| 2023-05-19 | $8.22 | $8.65 | $8.01 | $8.05 | $8.05 | 562,485 |
| 2023-05-18 | $7.96 | $8.53 | $7.89 | $8.08 | $8.08 | 581,581 |
| 2023-05-17 | $7.11 | $8.12 | $7.11 | $7.97 | $7.97 | 757,787 |
| 2023-05-16 | $7.11 | $7.16 | $6.78 | $7.04 | $7.04 | 224,881 |
| 2023-05-15 | $7.34 | $7.34 | $6.96 | $7.17 | $7.17 | 344,108 |
| 2023-05-12 | $7.53 | $7.88 | $6.87 | $7.23 | $7.23 | 516,197 |
| 2023-05-11 | $7.55 | $7.98 | $7.24 | $7.50 | $7.50 | 779,590 |
| 2023-05-10 | $7.33 | $7.75 | $6.85 | $7.69 | $7.69 | 2,615,603 |
| 2023-05-09 | $6.79 | $7.52 | $6.54 | $7.25 | $7.25 | 1,168,645 |
| 2023-05-08 | $6.29 | $6.99 | $6.27 | $6.68 | $6.68 | 592,527 |
| 2023-05-05 | $5.98 | $6.48 | $5.98 | $6.29 | $6.29 | 415,833 |
| 2023-05-04 | $5.72 | $5.92 | $5.56 | $5.88 | $5.88 | 425,426 |
| 2023-05-03 | $6.14 | $6.14 | $5.41 | $5.79 | $5.79 | 559,274 |
| 2023-05-02 | $6.39 | $6.46 | $5.87 | $6.14 | $6.14 | 861,815 |
| 2023-05-01 | $5.83 | $6.70 | $5.83 | $6.46 | $6.46 | 807,206 |
| 2023-04-28 | $4.88 | $6.09 | $4.81 | $6.00 | $6.00 | 1,590,867 |
| 2023-04-27 | $5.60 | $6.49 | $5.53 | $6.12 | $6.12 | 960,782 |
| 2023-04-26 | $6.70 | $6.75 | $5.56 | $5.69 | $5.69 | 2,099,871 |
| 2023-04-25 | $8.34 | $8.40 | $6.42 | $6.74 | $6.74 | 1,430,651 |
| 2023-04-24 | $8.41 | $8.59 | $8.36 | $8.45 | $8.45 | 127,171 |
| 2023-04-21 | $8.63 | $8.63 | $8.18 | $8.56 | $8.56 | 185,305 |
| 2023-04-20 | $8.80 | $8.87 | $8.65 | $8.70 | $8.70 | 128,890 |
| 2023-04-19 | $8.76 | $8.95 | $8.56 | $8.86 | $8.86 | 187,610 |
| 2023-04-18 | $8.74 | $8.96 | $8.66 | $8.83 | $8.83 | 192,421 |
| 2023-04-17 | $8.48 | $8.77 | $8.29 | $8.72 | $8.72 | 203,359 |
| 2023-04-14 | $9.25 | $9.32 | $8.28 | $8.45 | $8.45 | 303,166 |
| 2023-04-13 | $8.84 | $9.39 | $8.80 | $9.23 | $9.23 | 180,915 |
| 2023-04-12 | $9.59 | $9.66 | $8.65 | $8.80 | $8.80 | 432,420 |
| 2023-04-11 | $9.27 | $9.62 | $9.25 | $9.48 | $9.48 | 397,912 |
| 2023-04-10 | $8.90 | $9.24 | $8.90 | $9.20 | $9.20 | 249,915 |
| 2023-04-06 | $9.05 | $9.23 | $8.89 | $8.94 | $8.94 | 177,667 |
| 2023-04-05 | $9.17 | $9.17 | $8.78 | $9.08 | $9.08 | 408,996 |
| 2023-04-04 | $9.27 | $9.27 | $8.90 | $9.25 | $9.25 | 280,497 |
| 2023-04-03 | $9.38 | $9.60 | $9.11 | $9.28 | $9.28 | 335,320 |
| 2023-03-31 | $9.38 | $9.51 | $9.01 | $9.36 | $9.36 | 684,604 |
| 2023-03-30 | $9.32 | $9.49 | $9.02 | $9.29 | $9.29 | 365,691 |
| 2023-03-29 | $8.40 | $9.25 | $8.32 | $9.16 | $9.16 | 517,186 |
| 2023-03-28 | $8.28 | $8.63 | $8.15 | $8.23 | $8.23 | 302,764 |
| 2023-03-27 | $7.96 | $8.33 | $7.86 | $8.32 | $8.32 | 267,075 |
| 2023-03-24 | $7.77 | $8.09 | $7.73 | $7.88 | $7.88 | 286,267 |
| 2023-03-23 | $8.33 | $8.45 | $7.74 | $7.89 | $7.89 | 309,858 |
| 2023-03-22 | $7.95 | $8.69 | $7.95 | $8.21 | $8.21 | 517,194 |
| 2023-03-21 | $7.97 | $8.21 | $7.86 | $8.03 | $8.03 | 352,600 |
| 2023-03-20 | $7.87 | $7.97 | $7.66 | $7.80 | $7.80 | 242,710 |
| 2023-03-17 | $7.99 | $8.20 | $7.79 | $7.94 | $7.94 | 537,208 |
| 2023-03-16 | $7.98 | $8.41 | $7.84 | $8.01 | $8.01 | 366,969 |
| 2023-03-15 | $8.14 | $8.45 | $7.94 | $8.11 | $8.11 | 305,925 |
| 2023-03-14 | $8.48 | $8.51 | $8.01 | $8.38 | $8.38 | 634,553 |
| 2023-03-13 | $7.82 | $8.24 | $7.40 | $8.04 | $8.04 | 482,255 |
| 2023-03-10 | $8.46 | $8.52 | $7.93 | $8.12 | $8.12 | 446,615 |
| 2023-03-09 | $9.34 | $9.70 | $8.45 | $8.51 | $8.51 | 439,009 |
| 2023-03-08 | $10.00 | $10.35 | $9.25 | $9.64 | $9.64 | 608,640 |
| 2023-03-07 | $9.66 | $10.57 | $9.54 | $10.02 | $10.02 | 1,055,710 |
| 2023-03-06 | $9.02 | $9.61 | $9.00 | $9.61 | $9.61 | 1,106,627 |
| 2023-03-03 | $8.56 | $9.15 | $8.48 | $9.03 | $9.03 | 657,578 |
| 2023-03-02 | $7.90 | $8.74 | $7.78 | $8.55 | $8.55 | 420,082 |
| 2023-03-01 | $7.36 | $8.36 | $7.25 | $8.07 | $8.07 | 1,168,839 |
| 2023-02-28 | $9.72 | $9.78 | $7.31 | $7.36 | $7.36 | 1,761,754 |
| 2023-02-27 | $9.00 | $9.01 | $8.63 | $8.81 | $8.81 | 415,856 |
| 2023-02-24 | $8.92 | $9.05 | $8.73 | $8.86 | $8.86 | 264,705 |
| 2023-02-23 | $9.17 | $9.37 | $8.74 | $9.10 | $9.10 | 387,053 |
| 2023-02-22 | $8.70 | $9.33 | $8.70 | $9.10 | $9.10 | 324,094 |
| 2023-02-21 | $9.05 | $9.24 | $8.62 | $8.76 | $8.76 | 554,503 |
| 2023-02-17 | $9.78 | $9.85 | $9.12 | $9.21 | $9.21 | 396,371 |
| 2023-02-16 | $9.99 | $9.99 | $9.48 | $9.76 | $9.76 | 438,430 |
| 2023-02-15 | $9.07 | $10.12 | $9.07 | $10.09 | $10.09 | 600,748 |
| 2023-02-14 | $9.02 | $9.29 | $8.67 | $9.23 | $9.23 | 433,531 |
| 2023-02-13 | $9.07 | $9.46 | $8.94 | $9.04 | $9.04 | 664,662 |
| 2023-02-10 | $8.75 | $9.07 | $8.61 | $9.02 | $9.02 | 471,160 |
| 2023-02-09 | $8.66 | $9.18 | $8.49 | $8.87 | $8.87 | 711,709 |
| 2023-02-08 | $8.62 | $8.74 | $8.25 | $8.45 | $8.45 | 478,772 |
| 2023-02-07 | $7.73 | $8.61 | $7.63 | $8.57 | $8.57 | 670,642 |
| 2023-02-06 | $7.44 | $7.84 | $7.29 | $7.74 | $7.74 | 675,076 |
| 2023-02-03 | $7.78 | $7.78 | $7.33 | $7.41 | $7.41 | 682,180 |
| 2023-02-02 | $8.60 | $9.00 | $7.85 | $8.00 | $8.00 | 735,709 |
| 2023-02-01 | $8.29 | $8.61 | $7.82 | $8.39 | $8.39 | 1,066,470 |
| 2023-01-31 | $8.06 | $8.50 | $7.95 | $8.30 | $8.30 | 1,215,146 |
| 2023-01-30 | $7.77 | $8.42 | $7.50 | $8.01 | $8.01 | 1,301,937 |
| 2023-01-27 | $7.07 | $7.91 | $7.07 | $7.84 | $7.84 | 1,751,488 |
| 2023-01-26 | $7.19 | $7.49 | $6.82 | $7.10 | $7.10 | 2,258,608 |
| 2023-01-25 | $6.25 | $7.53 | $5.95 | $7.17 | $7.17 | 9,807,278 |
| 2023-01-24 | $5.47 | $5.61 | $5.40 | $5.42 | $5.42 | 581,390 |
| 2023-01-23 | $5.37 | $5.57 | $5.29 | $5.54 | $5.54 | 369,777 |
| 2023-01-20 | $5.46 | $5.74 | $5.29 | $5.39 | $5.39 | 405,242 |
| 2023-01-19 | $6.00 | $6.00 | $5.28 | $5.33 | $5.33 | 587,718 |
| 2023-01-18 | $6.92 | $6.95 | $6.06 | $6.06 | $6.06 | 462,924 |
| 2023-01-17 | $6.43 | $7.10 | $6.40 | $6.92 | $6.92 | 535,507 |
| 2023-01-13 | $6.17 | $6.54 | $6.16 | $6.51 | $6.51 | 384,859 |
| 2023-01-12 | $6.73 | $6.77 | $5.99 | $6.25 | $6.25 | 580,572 |
| 2023-01-11 | $6.57 | $6.81 | $6.46 | $6.65 | $6.65 | 458,243 |
| 2023-01-10 | $6.23 | $6.62 | $6.08 | $6.53 | $6.53 | 585,105 |
| 2023-01-09 | $5.90 | $6.66 | $5.90 | $6.27 | $6.27 | 863,783 |
| 2023-01-06 | $5.08 | $5.81 | $4.98 | $5.61 | $5.61 | 730,019 |
| 2023-01-05 | $4.79 | $5.17 | $4.65 | $5.06 | $5.06 | 838,807 |
| 2023-01-04 | $4.78 | $4.96 | $4.66 | $4.70 | $4.70 | 233,224 |
| 2023-01-03 | $4.91 | $5.09 | $4.81 | $4.85 | $4.85 | 328,087 |
| 2022-12-30 | $4.74 | $4.87 | $4.73 | $4.84 | $4.84 | 307,028 |
| 2022-12-29 | $4.58 | $4.82 | $4.48 | $4.82 | $4.82 | 346,378 |
| 2022-12-28 | $4.51 | $4.58 | $4.37 | $4.54 | $4.54 | 208,352 |
| 2022-12-27 | $4.33 | $4.53 | $4.21 | $4.52 | $4.52 | 605,742 |
| 2022-12-23 | $4.79 | $4.80 | $4.42 | $4.43 | $4.43 | 325,486 |
| 2022-12-22 | $5.13 | $5.14 | $4.61 | $4.82 | $4.82 | 457,786 |
| 2022-12-21 | $4.98 | $5.27 | $4.85 | $5.17 | $5.17 | 563,189 |
| 2022-12-20 | $4.67 | $5.18 | $4.64 | $4.97 | $4.97 | 539,751 |
| 2022-12-19 | $5.19 | $5.19 | $4.63 | $4.76 | $4.76 | 844,263 |
| 2022-12-16 | $4.75 | $5.25 | $4.70 | $5.22 | $5.22 | 751,124 |
| 2022-12-15 | $4.65 | $4.82 | $4.50 | $4.79 | $4.79 | 595,296 |
| 2022-12-14 | $4.50 | $4.88 | $4.43 | $4.64 | $4.64 | 530,786 |
| 2022-12-13 | $4.41 | $4.59 | $4.33 | $4.46 | $4.46 | 414,397 |
| 2022-12-12 | $4.30 | $4.30 | $4.01 | $4.23 | $4.23 | 469,818 |
| 2022-12-09 | $4.58 | $4.68 | $4.25 | $4.25 | $4.25 | 347,563 |
| 2022-12-08 | $4.45 | $4.79 | $4.20 | $4.62 | $4.62 | 461,051 |
| 2022-12-07 | $4.10 | $4.52 | $4.07 | $4.45 | $4.45 | 658,437 |
| 2022-12-06 | $4.55 | $4.77 | $4.06 | $4.15 | $4.15 | 698,156 |
| 2022-12-05 | $5.38 | $5.38 | $4.37 | $4.63 | $4.63 | 1,119,595 |
| 2022-12-02 | $4.32 | $5.47 | $4.31 | $5.29 | $5.29 | 2,871,413 |
| 2022-12-01 | $3.93 | $4.76 | $3.92 | $4.42 | $4.42 | 4,902,467 |
| 2022-11-30 | $3.45 | $3.58 | $3.36 | $3.56 | $3.56 | 468,026 |
| 2022-11-29 | $3.37 | $3.59 | $3.17 | $3.48 | $3.48 | 371,933 |
| 2022-11-28 | $3.29 | $3.56 | $3.23 | $3.40 | $3.40 | 995,946 |
| 2022-11-25 | $2.99 | $3.09 | $2.91 | $3.07 | $3.07 | 232,383 |
| 2022-11-23 | $3.05 | $3.06 | $2.87 | $2.98 | $2.98 | 749,839 |
| 2022-11-22 | $3.13 | $3.16 | $2.87 | $3.09 | $3.09 | 624,613 |
| 2022-11-21 | $3.23 | $3.26 | $3.01 | $3.13 | $3.13 | 555,321 |
| 2022-11-18 | $3.40 | $3.43 | $3.23 | $3.27 | $3.27 | 252,721 |
| 2022-11-17 | $3.29 | $3.46 | $3.15 | $3.34 | $3.34 | 438,785 |
| 2022-11-16 | $3.13 | $3.45 | $3.03 | $3.39 | $3.39 | 1,541,078 |
| 2022-11-15 | $3.59 | $3.89 | $3.08 | $3.16 | $3.16 | 1,773,392 |
| 2022-11-14 | $3.85 | $4.02 | $3.50 | $3.54 | $3.54 | 897,082 |
| 2022-11-11 | $3.99 | $4.25 | $3.86 | $3.86 | $3.86 | 1,590,726 |
| 2022-11-10 | $4.05 | $4.20 | $3.93 | $4.05 | $4.05 | 1,090,934 |
| 2022-11-09 | $3.65 | $4.06 | $3.48 | $4.04 | $4.04 | 1,118,752 |
| 2022-11-08 | $3.49 | $4.14 | $3.00 | $3.78 | $3.78 | 2,136,076 |
| 2022-11-07 | $3.01 | $3.20 | $2.94 | $3.18 | $3.18 | 486,923 |
| 2022-11-04 | $2.85 | $3.04 | $2.70 | $3.02 | $3.02 | 529,097 |
| 2022-11-03 | $2.73 | $2.89 | $2.67 | $2.80 | $2.80 | 485,127 |
| 2022-11-02 | $2.70 | $3.00 | $2.68 | $2.73 | $2.73 | 725,372 |
| 2022-11-01 | $2.75 | $2.90 | $2.67 | $2.68 | $2.68 | 1,016,785 |
| 2022-10-31 | $2.92 | $2.98 | $2.67 | $2.68 | $2.68 | 833,860 |
| 2022-10-28 | $2.74 | $2.88 | $2.70 | $2.86 | $2.86 | 529,913 |
| 2022-10-27 | $2.96 | $3.08 | $2.72 | $2.74 | $2.74 | 413,040 |
| 2022-10-26 | $2.92 | $3.12 | $2.90 | $2.94 | $2.94 | 554,630 |
| 2022-10-25 | $2.85 | $3.04 | $2.85 | $2.90 | $2.90 | 779,276 |
| 2022-10-24 | $2.82 | $2.91 | $2.67 | $2.83 | $2.83 | 500,968 |
| 2022-10-21 | $2.97 | $2.99 | $2.82 | $2.87 | $2.87 | 399,909 |
| 2022-10-20 | $3.01 | $3.06 | $2.92 | $2.95 | $2.95 | 482,350 |
| 2022-10-19 | $3.21 | $3.30 | $2.98 | $2.99 | $2.99 | 450,759 |
| 2022-10-18 | $3.19 | $3.53 | $3.19 | $3.26 | $3.26 | 480,229 |
| 2022-10-17 | $3.16 | $3.27 | $3.09 | $3.10 | $3.10 | 432,700 |
| 2022-10-14 | $3.28 | $3.35 | $3.04 | $3.06 | $3.06 | 447,251 |
| 2022-10-13 | $3.14 | $3.25 | $3.05 | $3.23 | $3.23 | 534,467 |
| 2022-10-12 | $3.42 | $3.43 | $3.25 | $3.27 | $3.27 | 266,416 |
| 2022-10-11 | $3.13 | $3.51 | $3.10 | $3.38 | $3.38 | 554,073 |
| 2022-10-10 | $3.36 | $3.36 | $3.14 | $3.15 | $3.15 | 462,064 |
| 2022-10-07 | $3.54 | $3.62 | $3.31 | $3.33 | $3.33 | 650,117 |
| 2022-10-06 | $3.89 | $3.93 | $3.58 | $3.60 | $3.60 | 531,120 |
| 2022-10-05 | $4.04 | $4.05 | $3.78 | $3.89 | $3.89 | 680,410 |
| 2022-10-04 | $4.15 | $4.30 | $4.09 | $4.19 | $4.19 | 424,482 |
| 2022-10-03 | $3.95 | $4.24 | $3.84 | $4.06 | $4.06 | 557,971 |
| 2022-09-30 | $4.00 | $4.00 | $3.79 | $3.91 | $3.91 | 913,856 |
| 2022-09-29 | $4.18 | $4.22 | $3.91 | $4.00 | $4.00 | 592,839 |
| 2022-09-28 | $4.27 | $4.39 | $4.17 | $4.26 | $4.26 | 363,271 |
| 2022-09-27 | $4.29 | $4.45 | $4.21 | $4.28 | $4.28 | 530,551 |
| 2022-09-26 | $4.69 | $4.79 | $4.22 | $4.24 | $4.24 | 761,382 |
| 2022-09-23 | $4.81 | $4.85 | $4.61 | $4.73 | $4.73 | 402,030 |
| 2022-09-22 | $5.45 | $5.45 | $4.80 | $4.88 | $4.88 | 649,744 |
| 2022-09-21 | $5.62 | $5.82 | $5.43 | $5.46 | $5.46 | 677,039 |
| 2022-09-20 | $5.08 | $5.70 | $4.99 | $5.57 | $5.57 | 888,039 |
| 2022-09-19 | $5.39 | $5.40 | $4.97 | $5.15 | $5.15 | 697,044 |
| 2022-09-16 | $5.06 | $5.69 | $4.97 | $5.47 | $5.47 | 6,009,492 |
| 2022-09-15 | $4.61 | $5.20 | $4.58 | $5.17 | $5.17 | 1,443,996 |
| 2022-09-14 | $4.94 | $5.00 | $4.52 | $4.63 | $4.63 | 1,138,015 |
| 2022-09-13 | $5.00 | $5.06 | $4.84 | $4.98 | $4.98 | 921,675 |
| 2022-09-12 | $5.20 | $5.31 | $4.97 | $5.20 | $5.20 | 1,198,151 |
| 2022-09-09 | $5.35 | $5.46 | $5.11 | $5.15 | $5.15 | 815,576 |
| 2022-09-08 | $5.17 | $5.41 | $5.00 | $5.30 | $5.30 | 966,141 |
| 2022-09-07 | $4.86 | $5.34 | $4.82 | $5.26 | $5.26 | 1,505,516 |
| 2022-09-06 | $5.30 | $5.43 | $4.56 | $4.86 | $4.86 | 2,321,596 |
| 2022-09-02 | $6.03 | $6.04 | $5.63 | $5.65 | $5.65 | 586,521 |
| 2022-09-01 | $6.31 | $6.31 | $5.87 | $5.91 | $5.91 | 637,685 |
| 2022-08-31 | $6.64 | $6.68 | $6.26 | $6.40 | $6.40 | 391,709 |
| 2022-08-30 | $6.86 | $6.95 | $6.48 | $6.57 | $6.57 | 342,398 |
| 2022-08-29 | $7.32 | $7.32 | $6.77 | $6.78 | $6.78 | 496,419 |
| 2022-08-26 | $7.78 | $7.81 | $7.31 | $7.39 | $7.39 | 315,598 |
| 2022-08-25 | $7.75 | $7.93 | $7.57 | $7.72 | $7.72 | 230,534 |
| 2022-08-24 | $7.54 | $7.76 | $7.47 | $7.67 | $7.67 | 232,530 |
| 2022-08-23 | $7.67 | $7.76 | $7.47 | $7.57 | $7.57 | 269,651 |
| 2022-08-22 | $7.92 | $8.13 | $7.55 | $7.65 | $7.65 | 423,067 |
| 2022-08-19 | $8.48 | $8.48 | $7.98 | $8.00 | $8.00 | 240,494 |
| 2022-08-18 | $8.52 | $8.65 | $8.41 | $8.58 | $8.58 | 202,466 |
| 2022-08-17 | $8.67 | $8.88 | $8.56 | $8.62 | $8.62 | 244,225 |
| 2022-08-16 | $9.16 | $9.16 | $8.59 | $8.85 | $8.85 | 353,475 |
| 2022-08-15 | $8.77 | $9.47 | $8.77 | $9.26 | $9.26 | 533,252 |
| 2022-08-12 | $7.99 | $9.47 | $7.99 | $9.06 | $9.06 | 1,083,923 |
| 2022-08-11 | $8.03 | $8.38 | $7.83 | $7.92 | $7.92 | 446,858 |
| 2022-08-10 | $7.79 | $7.89 | $7.47 | $7.83 | $7.83 | 465,850 |
| 2022-08-09 | $7.39 | $8.54 | $7.01 | $7.55 | $7.55 | 1,187,766 |
| 2022-08-08 | $7.87 | $8.37 | $7.87 | $8.28 | $8.28 | 501,463 |
| 2022-08-05 | $7.85 | $8.38 | $7.51 | $7.76 | $7.76 | 343,485 |
| 2022-08-04 | $8.08 | $8.57 | $7.77 | $7.80 | $7.80 | 545,868 |
| 2022-08-03 | $7.56 | $8.02 | $7.50 | $7.95 | $7.95 | 454,169 |
| 2022-08-02 | $7.17 | $7.53 | $6.98 | $7.40 | $7.40 | 591,343 |
| 2022-08-01 | $7.34 | $7.74 | $7.13 | $7.21 | $7.21 | 711,020 |
| 2022-07-29 | $7.72 | $7.72 | $7.16 | $7.40 | $7.40 | 579,707 |
| 2022-07-28 | $7.85 | $7.94 | $7.43 | $7.81 | $7.81 | 275,903 |
| 2022-07-27 | $7.57 | $7.89 | $7.35 | $7.85 | $7.85 | 471,393 |
| 2022-07-26 | $7.54 | $7.73 | $7.32 | $7.50 | $7.50 | 362,589 |
| 2022-07-25 | $7.62 | $7.98 | $7.36 | $7.68 | $7.68 | 441,199 |
| 2022-07-22 | $7.92 | $7.93 | $7.38 | $7.48 | $7.48 | 361,259 |
| 2022-07-21 | $7.81 | $8.22 | $7.65 | $7.89 | $7.89 | 350,760 |
| 2022-07-20 | $7.79 | $8.20 | $7.73 | $7.91 | $7.91 | 376,888 |
| 2022-07-19 | $7.70 | $7.93 | $7.68 | $7.80 | $7.80 | 286,558 |
| 2022-07-18 | $7.86 | $7.90 | $7.53 | $7.63 | $7.63 | 395,835 |
| 2022-07-15 | $7.73 | $7.87 | $7.42 | $7.74 | $7.74 | 418,433 |
| 2022-07-14 | $7.73 | $7.91 | $7.43 | $7.57 | $7.57 | 300,037 |
| 2022-07-13 | $8.40 | $8.40 | $7.71 | $7.84 | $7.84 | 604,775 |
| 2022-07-12 | $8.08 | $8.73 | $8.06 | $8.59 | $8.59 | 548,401 |
| 2022-07-11 | $8.82 | $8.90 | $7.83 | $8.06 | $8.06 | 603,075 |
| 2022-07-08 | $9.07 | $9.22 | $8.68 | $8.71 | $8.71 | 272,081 |
| 2022-07-07 | $8.91 | $9.20 | $8.63 | $9.10 | $9.10 | 563,268 |
| 2022-07-06 | $9.41 | $9.85 | $8.90 | $8.93 | $8.93 | 261,246 |
| 2022-07-05 | $9.45 | $9.58 | $8.82 | $9.44 | $9.44 | 495,439 |
| 2022-07-01 | $9.33 | $9.65 | $9.22 | $9.63 | $9.63 | 265,415 |
| 2022-06-30 | $9.50 | $9.68 | $9.16 | $9.33 | $9.33 | 295,240 |
| 2022-06-29 | $10.47 | $10.54 | $9.56 | $9.69 | $9.69 | 302,138 |
| 2022-06-28 | $10.68 | $11.07 | $10.42 | $10.47 | $10.47 | 169,994 |
| 2022-06-27 | $10.75 | $11.00 | $10.55 | $10.72 | $10.72 | 377,581 |
| 2022-06-24 | $10.27 | $10.69 | $10.14 | $10.69 | $10.69 | 915,867 |
| 2022-06-23 | $9.73 | $10.15 | $9.73 | $10.14 | $10.14 | 490,286 |
| 2022-06-22 | $9.30 | $9.77 | $9.12 | $9.74 | $9.74 | 341,280 |
| 2022-06-21 | $9.26 | $9.69 | $9.20 | $9.50 | $9.50 | 338,357 |
| 2022-06-17 | $9.21 | $9.68 | $9.15 | $9.16 | $9.16 | 408,929 |
| 2022-06-16 | $9.25 | $9.45 | $8.98 | $9.04 | $9.04 | 339,554 |
| 2022-06-15 | $9.36 | $9.85 | $9.24 | $9.61 | $9.61 | 369,770 |
| 2022-06-14 | $9.39 | $9.57 | $9.06 | $9.22 | $9.22 | 229,755 |
| 2022-06-13 | $10.14 | $10.26 | $9.28 | $9.31 | $9.31 | 408,186 |
| 2022-06-10 | $10.64 | $10.71 | $10.30 | $10.47 | $10.47 | 269,006 |
| 2022-06-09 | $11.14 | $11.14 | $10.78 | $10.82 | $10.82 | 334,966 |
| 2022-06-08 | $11.33 | $11.74 | $11.05 | $11.22 | $11.22 | 363,526 |
| 2022-06-07 | $11.17 | $11.48 | $10.85 | $11.33 | $11.33 | 391,470 |
| 2022-06-06 | $10.78 | $11.87 | $10.64 | $11.30 | $11.30 | 619,535 |
| 2022-06-03 | $10.79 | $10.80 | $10.31 | $10.56 | $10.56 | 318,001 |
| 2022-06-02 | $10.42 | $11.16 | $10.33 | $11.08 | $11.08 | 334,198 |
| 2022-06-01 | $10.63 | $10.63 | $10.11 | $10.36 | $10.36 | 418,445 |
| 2022-05-31 | $10.79 | $11.36 | $10.49 | $10.50 | $10.50 | 1,160,951 |
| 2022-05-27 | $10.59 | $11.02 | $10.49 | $10.98 | $10.98 | 262,505 |
| 2022-05-26 | $10.42 | $10.57 | $9.97 | $10.51 | $10.51 | 355,756 |
| 2022-05-25 | $9.91 | $10.34 | $9.81 | $10.22 | $10.22 | 239,736 |
| 2022-05-24 | $9.84 | $9.91 | $9.53 | $9.90 | $9.90 | 243,779 |
| 2022-05-23 | $10.13 | $10.13 | $9.64 | $10.01 | $10.01 | 294,009 |
| 2022-05-20 | $10.90 | $10.90 | $9.86 | $10.03 | $10.03 | 415,109 |
| 2022-05-19 | $10.68 | $10.78 | $10.05 | $10.70 | $10.70 | 567,219 |
| 2022-05-18 | $11.05 | $11.37 | $10.32 | $10.49 | $10.49 | 515,414 |
| 2022-05-17 | $11.50 | $11.78 | $10.96 | $11.13 | $11.13 | 494,972 |
| 2022-05-16 | $11.91 | $12.18 | $11.18 | $11.22 | $11.22 | 502,924 |
| 2022-05-13 | $11.04 | $12.21 | $10.91 | $12.00 | $12.00 | 775,511 |
| 2022-05-12 | $10.20 | $10.98 | $10.11 | $10.97 | $10.97 | 561,394 |
| 2022-05-11 | $10.59 | $10.93 | $10.30 | $10.45 | $10.45 | 506,660 |
| 2022-05-10 | $11.86 | $12.55 | $10.41 | $10.59 | $10.59 | 1,010,058 |
| 2022-05-09 | $10.88 | $11.85 | $10.32 | $11.82 | $11.82 | 1,277,090 |
| 2022-05-06 | $10.76 | $11.46 | $10.62 | $11.08 | $11.08 | 885,217 |
| 2022-05-05 | $10.10 | $11.83 | $9.91 | $11.15 | $11.15 | 2,949,585 |
| 2022-05-04 | $8.40 | $11.48 | $8.36 | $10.35 | $10.35 | 8,297,972 |
| 2022-05-03 | $8.34 | $8.85 | $8.12 | $8.29 | $8.29 | 722,032 |
| 2022-05-02 | $8.09 | $8.47 | $7.89 | $8.45 | $8.45 | 763,651 |
| 2022-04-29 | $8.56 | $8.82 | $7.99 | $8.05 | $8.05 | 668,943 |
| 2022-04-28 | $8.32 | $8.91 | $8.04 | $8.71 | $8.71 | 514,304 |
| 2022-04-27 | $8.60 | $8.80 | $8.21 | $8.31 | $8.31 | 422,909 |
| 2022-04-26 | $8.81 | $9.07 | $8.54 | $8.69 | $8.69 | 430,392 |
| 2022-04-25 | $8.41 | $8.98 | $8.41 | $8.96 | $8.96 | 454,634 |
| 2022-04-22 | $8.45 | $8.61 | $8.22 | $8.50 | $8.50 | 545,444 |
| 2022-04-21 | $8.83 | $9.21 | $8.33 | $8.44 | $8.44 | 538,495 |
| 2022-04-20 | $9.02 | $9.39 | $8.48 | $8.69 | $8.69 | 574,354 |
| 2022-04-19 | $8.99 | $9.49 | $8.77 | $9.06 | $9.06 | 516,049 |
| 2022-04-18 | $9.31 | $9.31 | $8.67 | $9.03 | $9.03 | 489,239 |
| 2022-04-14 | $9.89 | $9.90 | $9.28 | $9.40 | $9.40 | 546,932 |
| 2022-04-13 | $9.90 | $10.31 | $9.75 | $9.94 | $9.94 | 352,336 |
| 2022-04-12 | $10.44 | $10.67 | $9.90 | $9.98 | $9.98 | 375,171 |
| 2022-04-11 | $10.73 | $10.88 | $10.25 | $10.28 | $10.28 | 322,215 |
| 2022-04-08 | $11.28 | $11.35 | $10.75 | $10.80 | $10.80 | 303,546 |
| 2022-04-07 | $11.59 | $11.61 | $10.94 | $11.28 | $11.28 | 307,528 |
| 2022-04-06 | $11.63 | $11.77 | $11.11 | $11.38 | $11.38 | 364,486 |
| 2022-04-05 | $12.57 | $12.67 | $11.80 | $11.82 | $11.82 | 450,305 |
| 2022-04-04 | $12.19 | $12.53 | $11.78 | $12.53 | $12.53 | 381,417 |
| 2022-04-01 | $12.41 | $12.63 | $11.66 | $12.10 | $12.10 | 581,903 |
| 2022-03-31 | $12.48 | $12.58 | $12.16 | $12.41 | $12.41 | 373,334 |
| 2022-03-30 | $12.90 | $13.00 | $12.25 | $12.46 | $12.46 | 590,802 |
| 2022-03-29 | $12.67 | $13.13 | $12.63 | $12.95 | $12.95 | 285,580 |
| 2022-03-28 | $12.30 | $12.64 | $12.09 | $12.38 | $12.38 | 333,711 |
| 2022-03-25 | $12.41 | $12.55 | $11.82 | $12.18 | $12.18 | 340,752 |
| 2022-03-24 | $12.89 | $12.95 | $12.33 | $12.47 | $12.47 | 457,694 |
| 2022-03-23 | $12.74 | $13.46 | $12.50 | $12.79 | $12.79 | 433,044 |
| 2022-03-22 | $12.61 | $13.35 | $12.61 | $13.09 | $13.09 | 491,637 |
| 2022-03-21 | $12.57 | $12.87 | $12.17 | $12.55 | $12.55 | 553,027 |
| 2022-03-18 | $12.53 | $13.26 | $12.53 | $13.24 | $13.24 | 691,482 |
| 2022-03-17 | $12.25 | $13.14 | $12.12 | $12.99 | $12.99 | 648,344 |
| 2022-03-16 | $10.63 | $12.43 | $10.60 | $12.42 | $12.42 | 1,101,260 |
| 2022-03-15 | $9.68 | $10.55 | $9.68 | $10.31 | $10.31 | 638,733 |
| 2022-03-14 | $10.20 | $10.20 | $9.59 | $9.79 | $9.79 | 521,941 |
| 2022-03-11 | $11.25 | $11.29 | $10.27 | $10.27 | $10.27 | 530,384 |
| 2022-03-10 | $11.05 | $11.17 | $10.68 | $11.10 | $11.10 | 892,959 |
| 2022-03-09 | $12.14 | $12.14 | $11.14 | $11.35 | $11.35 | 1,529,129 |
| 2022-03-08 | $11.67 | $11.91 | $11.25 | $11.42 | $11.42 | 698,668 |
| 2022-03-07 | $11.65 | $12.16 | $11.37 | $11.74 | $11.74 | 593,835 |
| 2022-03-04 | $11.59 | $11.89 | $11.20 | $11.58 | $11.58 | 830,498 |
| 2022-03-03 | $12.95 | $12.96 | $11.37 | $11.55 | $11.55 | 853,024 |
| 2022-03-02 | $12.28 | $12.99 | $11.51 | $12.95 | $12.95 | 1,486,353 |
| 2022-03-01 | $11.68 | $13.49 | $10.27 | $13.27 | $13.27 | 3,219,322 |
| 2022-02-28 | $15.07 | $15.68 | $14.91 | $15.54 | $15.54 | 484,860 |
| 2022-02-25 | $15.16 | $15.63 | $14.59 | $15.29 | $15.29 | 458,209 |
| 2022-02-24 | $12.15 | $15.57 | $12.10 | $15.43 | $15.43 | 1,175,516 |
| 2022-02-23 | $13.68 | $13.89 | $13.08 | $13.16 | $13.16 | 688,226 |
| 2022-02-22 | $14.11 | $14.31 | $13.43 | $13.54 | $13.54 | 857,896 |
| 2022-02-18 | $14.70 | $15.00 | $14.32 | $14.54 | $14.54 | 563,565 |
| 2022-02-17 | $15.02 | $15.16 | $14.50 | $14.74 | $14.74 | 502,311 |
| 2022-02-16 | $15.68 | $15.68 | $15.11 | $15.24 | $15.24 | 445,983 |
| 2022-02-15 | $15.65 | $15.98 | $15.35 | $15.80 | $15.80 | 505,933 |
| 2022-02-14 | $15.95 | $15.95 | $14.99 | $15.29 | $15.29 | 774,646 |
| 2022-02-11 | $16.47 | $17.08 | $15.71 | $15.82 | $15.82 | 545,325 |
| 2022-02-10 | $17.48 | $18.18 | $16.37 | $16.41 | $16.41 | 686,988 |
| 2022-02-09 | $18.24 | $18.49 | $17.56 | $17.74 | $17.74 | 621,449 |
| 2022-02-08 | $16.70 | $18.20 | $15.91 | $18.11 | $18.11 | 1,693,669 |
| 2022-02-07 | $19.05 | $19.16 | $18.16 | $18.41 | $18.41 | 479,145 |
| 2022-02-04 | $18.76 | $19.17 | $18.30 | $19.00 | $19.00 | 463,759 |
| 2022-02-03 | $20.64 | $20.64 | $18.54 | $18.69 | $18.69 | 534,939 |
| 2022-02-02 | $21.83 | $21.83 | $20.21 | $20.55 | $20.55 | 450,616 |
| 2022-02-01 | $22.00 | $22.25 | $20.85 | $21.66 | $21.66 | 559,007 |
| 2022-01-31 | $21.52 | $21.99 | $21.37 | $21.85 | $21.85 | 512,106 |
| 2022-01-28 | $21.04 | $21.90 | $20.76 | $21.57 | $21.57 | 344,132 |
| 2022-01-27 | $21.56 | $21.70 | $20.73 | $21.06 | $21.06 | 298,980 |
| 2022-01-26 | $22.32 | $22.32 | $20.85 | $21.12 | $21.12 | 484,025 |
| 2022-01-25 | $22.12 | $22.40 | $21.13 | $21.86 | $21.86 | 503,792 |
| 2022-01-24 | $21.79 | $23.09 | $21.00 | $22.59 | $22.59 | 879,849 |
| 2022-01-21 | $22.99 | $23.01 | $22.07 | $22.14 | $22.14 | 274,259 |
| 2022-01-20 | $22.59 | $24.29 | $22.59 | $23.26 | $23.26 | 267,522 |
| 2022-01-19 | $22.97 | $23.73 | $22.42 | $22.43 | $22.43 | 450,354 |
| 2022-01-18 | $23.79 | $23.99 | $22.73 | $22.94 | $22.94 | 560,630 |
| 2022-01-14 | $25.54 | $25.91 | $24.07 | $25.22 | $25.22 | 339,581 |
| 2022-01-13 | $25.92 | $26.50 | $25.66 | $25.97 | $25.97 | 297,414 |
| 2022-01-12 | $26.09 | $26.18 | $25.14 | $25.63 | $25.63 | 356,443 |
| 2022-01-11 | $25.90 | $26.40 | $25.39 | $25.72 | $25.72 | 450,136 |
| 2022-01-10 | $24.14 | $26.46 | $23.11 | $26.23 | $26.23 | 780,237 |
| 2022-01-07 | $22.00 | $24.57 | $21.03 | $24.33 | $24.33 | 816,845 |
| 2022-01-06 | $24.99 | $25.32 | $22.09 | $22.10 | $22.10 | 1,082,089 |
| 2022-01-05 | $25.85 | $27.89 | $25.22 | $25.49 | $25.49 | 421,806 |
| 2022-01-04 | $26.81 | $27.50 | $26.39 | $27.44 | $27.44 | 290,945 |
| 2022-01-03 | $25.96 | $26.98 | $25.11 | $26.85 | $26.85 | 323,795 |
| 2021-12-31 | $25.53 | $26.24 | $25.18 | $25.50 | $25.50 | 399,309 |
| 2021-12-30 | $25.18 | $26.35 | $25.18 | $25.61 | $25.61 | 349,924 |
| 2021-12-29 | $25.56 | $25.89 | $25.10 | $25.37 | $25.37 | 263,590 |
| 2021-12-28 | $25.61 | $26.59 | $25.56 | $25.74 | $25.74 | 320,910 |
| 2021-12-27 | $26.87 | $26.96 | $25.67 | $25.79 | $25.79 | 354,491 |
| 2021-12-23 | $26.65 | $27.48 | $26.14 | $26.85 | $26.85 | 358,143 |
| 2021-12-22 | $26.55 | $26.80 | $25.92 | $26.75 | $26.75 | 238,898 |
| 2021-12-21 | $26.18 | $26.93 | $26.03 | $26.58 | $26.58 | 423,982 |
| 2021-12-20 | $25.57 | $26.02 | $24.61 | $25.88 | $25.88 | 614,076 |
| 2021-12-17 | $24.14 | $26.42 | $24.00 | $26.28 | $26.28 | 1,859,246 |
| 2021-12-16 | $25.00 | $25.17 | $23.88 | $24.15 | $24.15 | 430,042 |
| 2021-12-15 | $25.25 | $25.25 | $23.64 | $24.76 | $24.76 | 528,402 |
| 2021-12-14 | $24.55 | $25.72 | $24.01 | $25.04 | $25.04 | 375,321 |
| 2021-12-13 | $25.00 | $25.75 | $24.79 | $24.91 | $24.91 | 312,093 |
| 2021-12-10 | $25.44 | $26.50 | $25.36 | $25.64 | $25.64 | 413,760 |
| 2021-12-09 | $25.82 | $26.50 | $24.92 | $25.13 | $25.13 | 511,100 |
| 2021-12-08 | $25.87 | $26.97 | $25.74 | $26.17 | $26.17 | 400,127 |
| 2021-12-07 | $26.09 | $26.48 | $24.88 | $25.78 | $25.78 | 686,575 |
| 2021-12-06 | $23.82 | $26.01 | $23.68 | $25.79 | $25.79 | 764,152 |
| 2021-12-03 | $24.11 | $24.63 | $23.43 | $23.82 | $23.82 | 964,947 |
| 2021-12-02 | $21.79 | $24.49 | $21.78 | $24.47 | $24.47 | 1,309,281 |
| 2021-12-01 | $22.27 | $23.07 | $21.07 | $21.13 | $21.13 | 683,261 |
| 2021-11-30 | $21.86 | $22.13 | $21.00 | $22.08 | $22.08 | 1,028,364 |
| 2021-11-29 | $22.74 | $23.22 | $21.94 | $22.16 | $22.16 | 1,112,446 |
| 2021-11-26 | $22.67 | $23.29 | $21.96 | $23.06 | $23.06 | 567,299 |
| 2021-11-24 | $22.34 | $24.12 | $22.34 | $23.71 | $23.71 | 760,724 |
| 2021-11-23 | $23.66 | $23.75 | $22.10 | $22.41 | $22.41 | 997,548 |
| 2021-11-22 | $24.36 | $24.72 | $23.18 | $23.60 | $23.60 | 981,262 |
| 2021-11-19 | $24.83 | $25.28 | $24.29 | $24.34 | $24.34 | 659,001 |
| 2021-11-18 | $26.00 | $26.03 | $24.42 | $24.74 | $24.74 | 849,116 |
| 2021-11-17 | $27.72 | $27.72 | $26.05 | $26.10 | $26.10 | 624,939 |
| 2021-11-16 | $28.78 | $29.57 | $27.75 | $27.85 | $27.85 | 1,914,871 |
| 2021-11-15 | $28.10 | $28.29 | $27.30 | $27.47 | $27.47 | 784,197 |
| 2021-11-12 | $29.37 | $29.37 | $27.80 | $28.00 | $28.00 | 1,060,218 |
| 2021-11-11 | $30.45 | $30.99 | $28.88 | $29.25 | $29.25 | 962,444 |
| 2021-11-10 | $29.80 | $32.40 | $29.68 | $30.54 | $30.54 | 1,222,578 |
| 2021-11-09 | $29.77 | $30.59 | $29.00 | $29.97 | $29.97 | 1,396,158 |
| 2021-11-08 | $24.55 | $33.46 | $24.38 | $30.06 | $30.06 | 7,723,035 |
| 2021-11-05 | $45.39 | $45.39 | $40.31 | $40.40 | $40.40 | 1,088,009 |
| 2021-11-04 | $46.45 | $46.92 | $44.49 | $45.15 | $45.15 | 479,308 |
| 2021-11-03 | $45.44 | $46.95 | $45.44 | $46.46 | $46.46 | 339,620 |
| 2021-11-02 | $45.60 | $45.75 | $43.82 | $45.70 | $45.70 | 297,786 |
| 2021-11-01 | $44.66 | $46.14 | $44.24 | $45.77 | $45.77 | 298,815 |
| 2021-10-29 | $46.14 | $46.44 | $44.32 | $44.35 | $44.35 | 226,386 |
| 2021-10-28 | $43.83 | $46.12 | $43.83 | $46.11 | $46.11 | 283,166 |
| 2021-10-27 | $44.86 | $45.24 | $43.76 | $43.85 | $43.85 | 207,729 |
| 2021-10-26 | $44.30 | $45.40 | $43.56 | $45.15 | $45.15 | 301,850 |
| 2021-10-25 | $44.57 | $44.94 | $43.66 | $44.00 | $44.00 | 186,384 |
| 2021-10-22 | $46.06 | $46.15 | $43.87 | $44.64 | $44.64 | 239,667 |
| 2021-10-21 | $45.34 | $46.63 | $45.34 | $46.07 | $46.07 | 193,971 |
| 2021-10-20 | $45.97 | $46.52 | $45.34 | $45.67 | $45.67 | 247,139 |
| 2021-10-19 | $45.80 | $46.85 | $45.41 | $46.56 | $46.56 | 320,950 |
| 2021-10-18 | $45.22 | $45.74 | $44.75 | $45.49 | $45.49 | 219,359 |
| 2021-10-15 | $47.21 | $47.21 | $45.48 | $45.53 | $45.53 | 283,869 |
| 2021-10-14 | $46.15 | $47.18 | $46.05 | $46.31 | $46.31 | 294,447 |
| 2021-10-13 | $44.59 | $46.29 | $44.03 | $45.67 | $45.67 | 309,753 |
| 2021-10-12 | $45.11 | $45.54 | $43.49 | $44.35 | $44.35 | 277,343 |
| 2021-10-11 | $44.34 | $45.64 | $44.25 | $45.12 | $45.12 | 307,311 |
| 2021-10-08 | $43.65 | $44.85 | $43.49 | $44.36 | $44.36 | 379,452 |
| 2021-10-07 | $41.26 | $44.38 | $41.11 | $43.53 | $43.53 | 635,708 |
| 2021-10-06 | $40.29 | $41.14 | $40.10 | $41.03 | $41.03 | 227,177 |
| 2021-10-05 | $40.23 | $41.28 | $40.02 | $40.67 | $40.67 | 247,696 |
| 2021-10-04 | $41.33 | $41.64 | $40.07 | $40.28 | $40.28 | 346,046 |
| 2021-10-01 | $40.48 | $41.52 | $40.17 | $41.41 | $41.41 | 321,708 |
| 2021-09-30 | $41.04 | $41.72 | $40.47 | $40.50 | $40.50 | 248,691 |
| 2021-09-29 | $40.73 | $42.30 | $40.62 | $40.86 | $40.86 | 432,404 |
| 2021-09-28 | $40.86 | $41.72 | $39.90 | $40.81 | $40.81 | 462,535 |
| 2021-09-27 | $38.96 | $42.12 | $38.92 | $41.16 | $41.16 | 1,028,099 |
| 2021-09-24 | $36.20 | $39.07 | $36.17 | $38.92 | $38.92 | 976,598 |
| 2021-09-23 | $36.37 | $37.17 | $35.69 | $36.30 | $36.30 | 751,644 |
| 2021-09-22 | $37.76 | $37.87 | $36.94 | $37.06 | $37.06 | 218,091 |
| 2021-09-21 | $36.91 | $37.47 | $36.37 | $37.39 | $37.39 | 282,714 |
| 2021-09-20 | $36.98 | $37.40 | $36.15 | $36.74 | $36.74 | 439,860 |
| 2021-09-17 | $37.50 | $38.00 | $37.11 | $37.88 | $37.88 | 1,070,868 |
| 2021-09-16 | $37.76 | $37.82 | $36.80 | $37.18 | $37.18 | 445,896 |
| 2021-09-15 | $38.04 | $38.51 | $37.34 | $37.85 | $37.85 | 362,577 |
| 2021-09-14 | $38.80 | $38.81 | $37.70 | $38.20 | $38.20 | 289,323 |
| 2021-09-13 | $38.22 | $38.98 | $37.62 | $38.84 | $38.84 | 423,522 |
| 2021-09-10 | $38.07 | $38.36 | $37.50 | $37.70 | $37.70 | 325,828 |
| 2021-09-09 | $37.99 | $38.95 | $37.92 | $38.04 | $38.04 | 332,962 |
| 2021-09-08 | $38.52 | $38.90 | $37.60 | $38.10 | $38.10 | 297,590 |
| 2021-09-07 | $40.45 | $40.45 | $38.00 | $38.40 | $38.40 | 761,640 |
| 2021-09-03 | $39.54 | $40.35 | $38.92 | $40.17 | $40.17 | 320,787 |
| 2021-09-02 | $39.69 | $40.55 | $39.25 | $39.55 | $39.55 | 348,832 |
| 2021-09-01 | $38.89 | $39.97 | $38.37 | $39.57 | $39.57 | 273,617 |
| 2021-08-31 | $38.85 | $39.20 | $38.23 | $38.65 | $38.65 | 413,865 |
| 2021-08-30 | $39.43 | $39.79 | $38.38 | $38.57 | $38.57 | 345,948 |
| 2021-08-27 | $37.39 | $40.25 | $37.28 | $39.43 | $39.43 | 931,781 |
| 2021-08-26 | $39.00 | $39.14 | $36.15 | $37.21 | $37.21 | 1,758,825 |
| 2021-08-25 | $41.09 | $41.39 | $40.12 | $40.81 | $40.81 | 248,184 |
| 2021-08-24 | $40.37 | $42.14 | $40.28 | $41.17 | $41.17 | 354,825 |
| 2021-08-23 | $39.89 | $40.66 | $39.83 | $40.06 | $40.06 | 384,357 |
| 2021-08-20 | $39.70 | $40.72 | $39.36 | $39.89 | $39.89 | 327,107 |
| 2021-08-19 | $41.34 | $41.82 | $39.57 | $39.90 | $39.90 | 486,269 |
| 2021-08-18 | $43.68 | $43.68 | $41.63 | $41.63 | $41.63 | 386,156 |
| 2021-08-17 | $43.50 | $44.01 | $42.73 | $43.54 | $43.54 | 348,464 |
| 2021-08-16 | $43.16 | $44.69 | $43.04 | $44.23 | $44.23 | 330,858 |
| 2021-08-13 | $43.69 | $44.63 | $43.24 | $43.33 | $43.33 | 511,767 |
| 2021-08-12 | $47.36 | $47.40 | $43.31 | $43.91 | $43.91 | 1,166,575 |
| 2021-08-11 | $48.56 | $48.56 | $46.50 | $47.31 | $47.31 | 526,565 |
| 2021-08-10 | $49.76 | $50.04 | $47.74 | $48.64 | $48.64 | 513,782 |
| 2021-08-09 | $51.09 | $51.09 | $49.15 | $49.61 | $49.61 | 324,201 |
| 2021-08-06 | $49.25 | $51.51 | $49.25 | $51.15 | $51.15 | 507,654 |
| 2021-08-05 | $50.37 | $50.47 | $48.31 | $49.04 | $49.04 | 483,418 |
| 2021-08-04 | $50.00 | $50.60 | $49.72 | $50.29 | $50.29 | 689,269 |
| 2021-08-03 | $52.21 | $52.32 | $49.95 | $50.13 | $50.13 | 620,284 |
| 2021-08-02 | $52.28 | $53.65 | $52.09 | $52.41 | $52.41 | 509,116 |
| 2021-07-30 | $53.99 | $54.59 | $50.28 | $52.01 | $52.01 | 1,124,564 |
| 2021-07-29 | $55.79 | $56.45 | $55.22 | $56.02 | $56.02 | 253,945 |
| 2021-07-28 | $54.44 | $55.84 | $54.21 | $55.26 | $55.26 | 201,437 |
| 2021-07-27 | $55.06 | $55.60 | $53.81 | $54.35 | $54.35 | 199,050 |
| 2021-07-26 | $58.83 | $59.50 | $55.37 | $55.46 | $55.46 | 452,236 |
| 2021-07-23 | $58.67 | $59.12 | $57.90 | $59.04 | $59.04 | 160,096 |
| 2021-07-22 | $58.26 | $58.70 | $57.58 | $58.39 | $58.39 | 166,796 |
| 2021-07-21 | $57.57 | $58.59 | $57.43 | $58.14 | $58.14 | 161,278 |
| 2021-07-20 | $56.53 | $58.42 | $56.39 | $57.29 | $57.29 | 375,392 |
| 2021-07-19 | $57.47 | $57.74 | $55.85 | $56.65 | $56.65 | 312,529 |
| 2021-07-16 | $58.70 | $59.32 | $58.02 | $58.29 | $58.29 | 234,746 |
| 2021-07-15 | $58.55 | $59.39 | $58.11 | $58.32 | $58.32 | 197,733 |
| 2021-07-14 | $59.08 | $59.30 | $58.16 | $58.96 | $58.96 | 225,295 |
| 2021-07-13 | $59.09 | $60.29 | $58.65 | $59.06 | $59.06 | 264,551 |
| 2021-07-12 | $57.84 | $59.40 | $56.89 | $59.23 | $59.23 | 496,636 |
| 2021-07-09 | $56.75 | $57.71 | $56.31 | $57.36 | $57.36 | 155,659 |
| 2021-07-08 | $55.00 | $57.80 | $54.32 | $57.10 | $57.10 | 315,250 |
| 2021-07-07 | $56.79 | $56.93 | $55.38 | $55.99 | $55.99 | 129,394 |
| 2021-07-06 | $57.93 | $58.57 | $55.99 | $56.37 | $56.37 | 378,263 |
| 2021-07-02 | $59.86 | $59.86 | $57.75 | $58.00 | $58.00 | 269,882 |
| 2021-07-01 | $58.11 | $59.49 | $57.66 | $59.49 | $59.49 | 233,185 |
| 2021-06-30 | $60.08 | $60.34 | $58.25 | $58.40 | $58.40 | 385,386 |
| 2021-06-29 | $60.96 | $61.05 | $59.96 | $60.21 | $60.21 | 154,006 |
| 2021-06-28 | $62.88 | $63.20 | $60.60 | $60.87 | $60.87 | 249,939 |
| 2021-06-25 | $60.86 | $62.69 | $60.22 | $62.53 | $62.53 | 1,095,518 |
| 2021-06-24 | $62.20 | $62.20 | $60.70 | $60.78 | $60.78 | 187,057 |
| 2021-06-23 | $61.39 | $61.96 | $60.93 | $61.48 | $61.48 | 208,285 |
| 2021-06-22 | $61.45 | $61.98 | $60.79 | $61.58 | $61.58 | 147,225 |
| 2021-06-21 | $61.40 | $62.57 | $60.85 | $61.69 | $61.69 | 296,680 |
| 2021-06-18 | $60.71 | $61.45 | $59.82 | $61.10 | $61.10 | 336,471 |
| 2021-06-17 | $61.05 | $61.35 | $60.23 | $61.00 | $61.00 | 282,813 |
| 2021-06-16 | $63.30 | $63.73 | $60.80 | $61.05 | $61.05 | 377,798 |
| 2021-06-15 | $62.42 | $64.83 | $61.26 | $63.49 | $63.49 | 607,707 |
| 2021-06-14 | $62.73 | $62.82 | $61.28 | $62.43 | $62.43 | 156,860 |
| 2021-06-11 | $61.62 | $62.31 | $61.40 | $62.29 | $62.29 | 129,124 |
| 2021-06-10 | $62.42 | $62.60 | $61.50 | $61.61 | $61.61 | 192,066 |
| 2021-06-09 | $62.29 | $64.25 | $62.29 | $62.38 | $62.38 | 182,705 |
| 2021-06-08 | $62.38 | $62.96 | $60.48 | $61.89 | $61.89 | 259,691 |
| 2021-06-07 | $62.46 | $62.86 | $61.36 | $61.81 | $61.81 | 238,675 |
| 2021-06-04 | $62.58 | $63.48 | $61.19 | $61.86 | $61.86 | 379,126 |
| 2021-06-03 | $64.74 | $64.98 | $62.30 | $62.44 | $62.44 | 353,739 |
| 2021-06-02 | $65.09 | $65.75 | $63.87 | $65.41 | $65.41 | 273,383 |
| 2021-06-01 | $65.36 | $65.62 | $64.09 | $65.15 | $65.15 | 237,205 |
| 2021-05-28 | $65.56 | $66.47 | $64.88 | $65.25 | $65.25 | 293,458 |
| 2021-05-27 | $65.00 | $65.96 | $64.35 | $65.46 | $65.46 | 254,794 |
| 2021-05-26 | $64.19 | $65.45 | $63.81 | $65.05 | $65.05 | 185,920 |
| 2021-05-25 | $64.95 | $66.09 | $63.91 | $64.19 | $64.19 | 242,425 |
| 2021-05-24 | $64.93 | $66.12 | $64.37 | $65.38 | $65.38 | 157,049 |
| 2021-05-21 | $66.35 | $66.45 | $64.54 | $65.15 | $65.15 | 181,243 |
| 2021-05-20 | $64.82 | $66.49 | $64.46 | $65.52 | $65.52 | 196,819 |
| 2021-05-19 | $63.81 | $65.80 | $62.67 | $64.83 | $64.83 | 276,208 |
| 2021-05-18 | $62.82 | $64.83 | $62.33 | $63.48 | $63.48 | 223,252 |
| 2021-05-17 | $62.69 | $63.13 | $61.77 | $62.79 | $62.79 | 241,125 |
| 2021-05-14 | $63.31 | $63.86 | $60.56 | $62.77 | $62.77 | 422,121 |
| 2021-05-13 | $61.76 | $63.85 | $61.62 | $63.64 | $63.64 | 505,143 |
| 2021-05-12 | $63.14 | $63.99 | $61.26 | $61.39 | $61.39 | 420,429 |
| 2021-05-11 | $62.16 | $64.43 | $61.30 | $64.05 | $64.05 | 527,579 |
| 2021-05-10 | $68.61 | $68.95 | $63.14 | $63.79 | $63.79 | 573,784 |
| 2021-05-07 | $66.61 | $69.29 | $66.31 | $68.95 | $68.95 | 411,148 |
| 2021-05-06 | $66.24 | $66.49 | $64.15 | $65.88 | $65.88 | 475,633 |
| 2021-05-05 | $67.73 | $68.04 | $66.11 | $66.69 | $66.69 | 568,248 |
| 2021-05-04 | $66.44 | $68.87 | $65.62 | $67.52 | $67.52 | 451,876 |
| 2021-05-03 | $71.06 | $71.64 | $67.05 | $67.18 | $67.18 | 493,760 |
| 2021-04-30 | $74.15 | $78.00 | $70.08 | $70.74 | $70.74 | 897,982 |
| 2021-04-29 | $72.00 | $72.44 | $70.02 | $70.15 | $70.15 | 486,712 |
| 2021-04-28 | $70.03 | $71.72 | $69.69 | $71.23 | $71.23 | 401,358 |
| 2021-04-27 | $69.67 | $71.59 | $69.23 | $70.53 | $70.53 | 431,592 |
| 2021-04-26 | $67.67 | $69.70 | $67.34 | $69.23 | $69.23 | 292,553 |
| 2021-04-23 | $67.03 | $67.54 | $64.93 | $67.28 | $67.28 | 395,295 |
| 2021-04-22 | $68.32 | $68.83 | $65.81 | $66.62 | $66.62 | 342,944 |
| 2021-04-21 | $67.16 | $68.68 | $66.27 | $68.40 | $68.40 | 350,312 |
| 2021-04-20 | $68.17 | $68.61 | $66.77 | $67.31 | $67.31 | 369,288 |
| 2021-04-19 | $69.80 | $70.32 | $67.79 | $68.84 | $68.84 | 221,234 |
| 2021-04-16 | $70.17 | $70.45 | $68.67 | $70.15 | $70.15 | 210,746 |
| 2021-04-15 | $70.27 | $71.82 | $69.33 | $70.00 | $70.00 | 279,874 |
| 2021-04-14 | $72.26 | $73.44 | $69.96 | $70.07 | $70.07 | 315,070 |
| 2021-04-13 | $71.76 | $72.90 | $70.78 | $72.26 | $72.26 | 266,841 |
| 2021-04-12 | $73.62 | $73.62 | $70.25 | $71.44 | $71.44 | 328,790 |
| 2021-04-09 | $72.84 | $75.38 | $72.25 | $73.66 | $73.66 | 336,000 |
| 2021-04-08 | $71.80 | $73.66 | $71.51 | $73.33 | $73.33 | 329,365 |
| 2021-04-07 | $72.58 | $72.94 | $70.88 | $71.10 | $71.10 | 410,669 |
| 2021-04-06 | $72.86 | $74.54 | $72.28 | $72.92 | $72.92 | 478,144 |
| 2021-04-05 | $74.50 | $75.24 | $71.65 | $72.39 | $72.39 | 419,226 |
| 2021-04-01 | $72.80 | $74.44 | $71.18 | $74.13 | $74.13 | 482,740 |
| 2021-03-31 | $72.35 | $74.59 | $71.37 | $72.73 | $72.73 | 500,402 |
| 2021-03-30 | $71.99 | $73.51 | $70.91 | $72.12 | $72.12 | 646,501 |
| 2021-03-29 | $68.61 | $72.55 | $68.61 | $71.87 | $71.87 | 676,255 |
| 2021-03-26 | $68.90 | $70.77 | $67.85 | $70.04 | $70.04 | 489,135 |
| 2021-03-25 | $65.17 | $68.71 | $63.00 | $68.21 | $68.21 | 764,195 |
| 2021-03-24 | $68.00 | $69.26 | $66.17 | $67.10 | $67.10 | 743,263 |
| 2021-03-23 | $69.76 | $70.56 | $66.00 | $67.64 | $67.64 | 1,367,685 |
| 2021-03-22 | $64.99 | $68.73 | $63.70 | $68.09 | $68.09 | 1,217,758 |
| 2021-03-19 | $60.15 | $65.40 | $59.99 | $65.01 | $65.01 | 986,761 |
| 2021-03-18 | $63.10 | $64.74 | $62.11 | $62.24 | $62.24 | 445,499 |
| 2021-03-17 | $62.88 | $64.08 | $61.77 | $63.94 | $63.94 | 473,862 |
| 2021-03-16 | $65.06 | $65.06 | $63.00 | $64.01 | $64.01 | 600,523 |
| 2021-03-15 | $64.25 | $66.22 | $63.73 | $65.01 | $65.01 | 937,322 |
| 2021-03-12 | $59.00 | $64.53 | $58.50 | $64.25 | $64.25 | 1,255,420 |
| 2021-03-11 | $55.40 | $61.72 | $55.30 | $60.89 | $60.89 | 2,202,582 |
| 2021-03-10 | $54.14 | $56.54 | $52.90 | $55.92 | $55.92 | 1,308,701 |
| 2021-03-09 | $52.20 | $55.18 | $52.20 | $53.80 | $53.80 | 1,160,405 |
| 2021-03-08 | $53.20 | $53.74 | $50.90 | $51.03 | $51.03 | 956,423 |
| 2021-03-05 | $52.82 | $53.18 | $48.90 | $53.00 | $53.00 | 1,057,382 |
| 2021-03-04 | $55.45 | $56.20 | $52.02 | $52.08 | $52.08 | 843,296 |
| 2021-03-03 | $56.32 | $56.73 | $54.61 | $55.70 | $55.70 | 700,827 |
| 2021-03-02 | $58.87 | $59.63 | $56.10 | $56.21 | $56.21 | 782,281 |
| 2021-03-01 | $58.75 | $59.75 | $57.51 | $58.43 | $58.43 | 876,483 |
| 2021-02-26 | $58.64 | $60.53 | $57.84 | $59.42 | $59.42 | 935,107 |
| 2021-02-25 | $61.12 | $62.00 | $58.20 | $59.26 | $59.26 | 675,985 |
| 2021-02-24 | $58.59 | $61.48 | $58.15 | $61.13 | $61.13 | 1,007,922 |
| 2021-02-23 | $57.85 | $58.73 | $55.26 | $58.07 | $58.07 | 1,092,831 |
| 2021-02-22 | $56.06 | $59.88 | $56.06 | $58.95 | $58.95 | 1,401,200 |
| 2021-02-19 | $53.52 | $58.67 | $51.50 | $57.68 | $57.68 | 3,949,342 |
| 2021-02-18 | $53.86 | $54.44 | $52.30 | $54.26 | $54.26 | 2,274,552 |
| 2021-02-17 | $53.66 | $54.50 | $51.53 | $54.47 | $54.47 | 2,740,443 |
| 2021-02-16 | $55.04 | $56.56 | $53.73 | $53.74 | $53.74 | 883,365 |
| 2021-02-12 | $56.81 | $56.96 | $54.56 | $54.84 | $54.84 | 824,670 |
| 2021-02-11 | $58.51 | $59.01 | $55.24 | $56.49 | $56.49 | 1,608,503 |
| 2021-02-10 | $59.00 | $60.96 | $58.30 | $58.69 | $58.69 | 1,130,259 |
| 2021-02-09 | $58.00 | $59.25 | $57.02 | $58.73 | $58.73 | 954,176 |
| 2021-02-08 | $58.97 | $59.49 | $56.65 | $57.37 | $57.37 | 1,314,442 |
| 2021-02-05 | $56.80 | $58.45 | $55.86 | $57.73 | $57.73 | 1,983,206 |
| 2021-02-04 | $51.80 | $56.08 | $51.12 | $56.00 | $56.00 | 2,419,385 |
| 2021-02-03 | $49.91 | $52.36 | $48.90 | $51.53 | $51.53 | 2,466,631 |
| 2021-02-02 | $49.98 | $50.43 | $48.54 | $49.67 | $49.67 | 2,487,928 |
| 2021-02-01 | $49.59 | $51.78 | $48.54 | $49.32 | $49.32 | 4,748,241 |
| 2021-01-29 | $65.17 | $65.66 | $47.84 | $47.85 | $47.85 | 13,872,177 |
| 2021-01-28 | $83.26 | $85.31 | $78.03 | $78.20 | $78.20 | 892,122 |
| 2021-01-27 | $83.56 | $93.19 | $82.26 | $84.64 | $84.64 | 1,493,446 |
| 2021-01-26 | $83.46 | $85.35 | $82.42 | $85.09 | $85.09 | 559,608 |
| 2021-01-25 | $81.90 | $85.42 | $80.42 | $82.97 | $82.97 | 973,612 |
| 2021-01-22 | $81.78 | $85.36 | $78.21 | $79.74 | $79.74 | 1,186,541 |
| 2021-01-21 | $79.00 | $82.80 | $78.27 | $81.42 | $81.42 | 1,203,008 |
| 2021-01-20 | $72.32 | $78.90 | $72.00 | $77.94 | $77.94 | 1,304,136 |
| 2021-01-19 | $71.99 | $72.52 | $71.20 | $71.94 | $71.94 | 807,269 |
| 2021-01-15 | $70.35 | $72.61 | $70.35 | $71.06 | $71.06 | 709,023 |
| 2021-01-14 | $71.00 | $71.96 | $69.75 | $70.47 | $70.47 | 840,666 |
| 2021-01-13 | $71.10 | $71.32 | $69.66 | $70.37 | $70.37 | 693,610 |
| 2021-01-12 | $70.50 | $71.50 | $69.55 | $70.65 | $70.65 | 720,535 |
| 2021-01-11 | $69.43 | $71.87 | $69.02 | $70.36 | $70.36 | 551,643 |
| 2021-01-08 | $70.34 | $70.93 | $69.38 | $70.00 | $70.00 | 530,328 |
| 2021-01-07 | $70.30 | $71.25 | $69.67 | $70.20 | $70.20 | 1,051,580 |
| 2021-01-06 | $70.86 | $71.50 | $69.50 | $69.99 | $69.99 | 613,358 |
| 2021-01-05 | $69.50 | $70.67 | $68.56 | $70.17 | $70.17 | 376,709 |
| 2021-01-04 | $71.58 | $71.88 | $68.81 | $69.43 | $69.43 | 442,830 |
| 2020-12-31 | $70.73 | $71.06 | $69.00 | $70.61 | $70.61 | 524,380 |
| 2020-12-30 | $71.00 | $71.17 | $68.88 | $70.26 | $70.26 | 623,863 |
| 2020-12-29 | $71.50 | $72.36 | $70.20 | $71.06 | $71.06 | 345,330 |
| 2020-12-28 | $73.77 | $74.53 | $71.02 | $71.86 | $71.86 | 386,771 |
| 2020-12-24 | $73.50 | $74.60 | $72.22 | $73.90 | $73.90 | 189,912 |
| 2020-12-23 | $72.00 | $73.72 | $71.54 | $73.05 | $73.05 | 282,523 |
| 2020-12-22 | $72.09 | $73.11 | $71.18 | $71.96 | $71.96 | 325,183 |
| 2020-12-21 | $71.01 | $72.57 | $70.05 | $72.51 | $72.51 | 492,324 |
| 2020-12-18 | $73.00 | $73.40 | $71.17 | $71.48 | $71.48 | 478,177 |
| 2020-12-17 | $72.72 | $73.23 | $71.99 | $72.64 | $72.64 | 331,873 |
| 2020-12-16 | $72.69 | $73.42 | $71.59 | $71.99 | $71.99 | 348,300 |
| 2020-12-15 | $70.86 | $73.36 | $69.99 | $72.62 | $72.62 | 469,732 |
| 2020-12-14 | $71.20 | $71.87 | $70.27 | $70.71 | $70.71 | 672,485 |
| 2020-12-11 | $72.55 | $73.00 | $69.82 | $70.99 | $70.99 | 873,307 |
| 2020-12-10 | $72.88 | $75.37 | $72.21 | $72.55 | $72.55 | 771,066 |
| 2020-12-09 | $76.40 | $77.00 | $72.04 | $73.16 | $73.16 | 898,139 |
| 2020-12-08 | $74.35 | $77.64 | $73.73 | $76.37 | $76.37 | 532,600 |
| 2020-12-07 | $77.28 | $77.65 | $74.31 | $74.76 | $74.76 | 452,487 |
| 2020-12-04 | $76.07 | $77.35 | $75.57 | $77.01 | $77.01 | 355,407 |
| 2020-12-03 | $76.10 | $77.84 | $75.01 | $76.14 | $76.14 | 523,642 |
| 2020-12-02 | $71.48 | $77.62 | $71.48 | $75.76 | $75.76 | 793,827 |
| 2020-12-01 | $76.91 | $77.09 | $71.58 | $71.68 | $71.68 | 1,211,528 |
| 2020-11-30 | $81.27 | $83.62 | $75.33 | $75.99 | $75.99 | 1,312,605 |
| 2020-11-27 | $78.21 | $81.50 | $77.84 | $81.10 | $81.10 | 329,277 |
| 2020-11-25 | $76.20 | $77.65 | $74.55 | $77.50 | $77.50 | 409,062 |
| 2020-11-24 | $75.90 | $76.71 | $74.52 | $75.78 | $75.78 | 328,294 |
| 2020-11-23 | $75.15 | $75.92 | $74.71 | $75.19 | $75.19 | 325,607 |
| 2020-11-20 | $74.41 | $75.15 | $73.59 | $74.58 | $74.58 | 355,371 |
| 2020-11-19 | $73.30 | $75.09 | $72.20 | $74.60 | $74.60 | 319,516 |
| 2020-11-18 | $73.98 | $75.22 | $72.70 | $72.85 | $72.85 | 474,798 |
| 2020-11-17 | $73.72 | $74.30 | $72.04 | $73.51 | $73.51 | 475,460 |
| 2020-11-16 | $72.22 | $74.12 | $71.34 | $73.98 | $73.98 | 657,050 |
| 2020-11-13 | $70.87 | $72.26 | $70.15 | $71.32 | $71.32 | 544,793 |
| 2020-11-12 | $73.17 | $73.17 | $69.84 | $70.50 | $70.50 | 646,053 |
| 2020-11-11 | $74.52 | $76.89 | $71.53 | $73.26 | $73.26 | 815,908 |
| 2020-11-10 | $73.52 | $75.78 | $69.59 | $73.87 | $73.87 | 799,523 |
| 2020-11-09 | $75.94 | $77.06 | $73.14 | $73.86 | $73.86 | 523,019 |
| 2020-11-06 | $73.72 | $75.81 | $73.35 | $74.29 | $74.29 | 385,659 |
| 2020-11-05 | $75.03 | $76.14 | $73.28 | $74.09 | $74.09 | 580,866 |
| 2020-11-04 | $71.22 | $75.72 | $70.51 | $73.93 | $73.93 | 926,556 |
| 2020-11-03 | $67.88 | $70.50 | $66.92 | $69.10 | $69.10 | 634,369 |
| 2020-11-02 | $67.45 | $67.93 | $65.49 | $66.28 | $66.28 | 537,552 |
| 2020-10-30 | $68.50 | $69.25 | $66.56 | $67.11 | $67.11 | 782,302 |
| 2020-10-29 | $74.20 | $74.25 | $68.70 | $68.70 | $68.70 | 884,155 |
| 2020-10-28 | $73.35 | $75.00 | $72.57 | $74.17 | $74.17 | 624,119 |
| 2020-10-27 | $73.12 | $75.98 | $73.00 | $75.00 | $75.00 | 782,019 |
| 2020-10-26 | $75.55 | $77.21 | $72.30 | $72.75 | $72.75 | 803,213 |
| 2020-10-23 | $77.58 | $79.75 | $74.25 | $76.12 | $76.12 | 2,444,229 |
| 2020-10-22 | $81.48 | $85.79 | $79.00 | $82.02 | $82.02 | 2,618,906 |
| 2020-10-21 | $83.73 | $84.17 | $78.08 | $81.70 | $81.70 | 933,957 |
| 2020-10-20 | $83.12 | $86.90 | $82.47 | $83.75 | $83.75 | 480,289 |
| 2020-10-19 | $82.28 | $83.99 | $81.50 | $82.69 | $82.69 | 545,642 |
| 2020-10-16 | $82.77 | $83.30 | $81.26 | $81.83 | $81.83 | 285,385 |
| 2020-10-15 | $80.99 | $83.17 | $80.55 | $82.19 | $82.19 | 341,004 |
| 2020-10-14 | $83.00 | $83.31 | $80.85 | $81.16 | $81.16 | 440,552 |
| 2020-10-13 | $83.45 | $84.13 | $81.27 | $82.14 | $82.14 | 691,560 |
| 2020-10-12 | $87.17 | $87.23 | $83.19 | $83.48 | $83.48 | 595,129 |
| 2020-10-09 | $86.00 | $86.74 | $85.50 | $86.04 | $86.04 | 312,607 |
| 2020-10-08 | $86.63 | $87.41 | $85.27 | $85.69 | $85.69 | 353,549 |
| 2020-10-07 | $86.71 | $87.00 | $84.29 | $85.89 | $85.89 | 845,005 |
| 2020-10-06 | $93.60 | $94.41 | $84.78 | $85.55 | $85.55 | 2,037,670 |
| 2020-10-05 | $89.19 | $93.81 | $89.18 | $93.30 | $93.30 | 669,509 |
| 2020-10-02 | $82.50 | $89.53 | $82.38 | $88.66 | $88.66 | 986,248 |
| 2020-10-01 | $80.97 | $85.76 | $80.15 | $85.33 | $85.33 | 1,403,289 |
| 2020-09-30 | $76.14 | $80.39 | $76.07 | $79.00 | $79.00 | 836,583 |
| 2020-09-29 | $73.87 | $76.49 | $73.87 | $76.14 | $76.14 | 471,174 |
| 2020-09-28 | $75.49 | $76.13 | $73.90 | $74.66 | $74.66 | 461,431 |
| 2020-09-25 | $73.44 | $75.45 | $72.90 | $75.00 | $75.00 | 928,108 |
| 2020-09-24 | $72.26 | $73.27 | $70.08 | $70.44 | $70.44 | 1,039,094 |
| 2020-09-23 | $75.54 | $75.61 | $72.13 | $72.43 | $72.43 | 913,643 |
| 2020-09-22 | $77.60 | $78.46 | $75.32 | $75.67 | $75.67 | 583,227 |
| 2020-09-21 | $77.14 | $78.21 | $75.44 | $77.05 | $77.05 | 781,478 |
| 2020-09-18 | $78.61 | $79.78 | $78.14 | $79.04 | $79.04 | 831,630 |
| 2020-09-17 | $75.16 | $78.70 | $74.65 | $78.28 | $78.28 | 552,323 |
| 2020-09-16 | $76.10 | $78.44 | $75.50 | $76.25 | $76.25 | 787,692 |
| 2020-09-15 | $76.54 | $76.99 | $74.25 | $75.60 | $75.60 | 741,301 |
| 2020-09-14 | $72.50 | $76.66 | $72.22 | $75.68 | $75.68 | 823,322 |
| 2020-09-11 | $71.81 | $74.79 | $70.76 | $71.78 | $71.78 | 772,692 |
| 2020-09-10 | $68.49 | $73.01 | $68.49 | $71.34 | $71.34 | 1,314,540 |
| 2020-09-09 | $67.26 | $68.22 | $66.01 | $67.95 | $67.95 | 639,324 |
| 2020-09-08 | $64.27 | $68.68 | $63.28 | $66.32 | $66.32 | 973,982 |
| 2020-09-04 | $66.24 | $67.30 | $61.10 | $63.90 | $63.90 | 1,051,950 |
| 2020-09-03 | $66.86 | $67.23 | $63.68 | $66.40 | $66.40 | 791,134 |
| 2020-09-02 | $65.34 | $68.27 | $63.38 | $67.60 | $67.60 | 1,269,135 |
| 2020-09-01 | $63.30 | $64.00 | $62.41 | $63.59 | $63.59 | 524,054 |
| 2020-08-31 | $64.30 | $64.52 | $62.06 | $63.12 | $63.12 | 707,541 |
| 2020-08-28 | $61.89 | $64.66 | $60.40 | $63.90 | $63.90 | 1,434,026 |
| 2020-08-27 | $62.66 | $63.90 | $61.29 | $61.81 | $61.81 | 1,122,150 |
| 2020-08-26 | $64.60 | $65.80 | $62.28 | $62.81 | $62.81 | 1,287,940 |
| 2020-08-25 | $65.52 | $66.89 | $64.03 | $64.60 | $64.60 | 1,150,802 |
| 2020-08-24 | $68.50 | $69.27 | $64.89 | $65.75 | $65.75 | 1,551,469 |
| 2020-08-21 | $69.76 | $70.23 | $67.89 | $68.57 | $68.57 | 944,053 |
| 2020-08-20 | $71.21 | $71.97 | $69.46 | $69.84 | $69.84 | 1,422,674 |
| 2020-08-19 | $74.74 | $74.86 | $70.32 | $71.24 | $71.24 | 2,653,799 |
| 2020-08-18 | $75.81 | $78.01 | $74.35 | $76.28 | $76.28 | 1,287,467 |
| 2020-08-17 | $74.12 | $76.34 | $73.81 | $74.98 | $74.98 | 804,110 |
| 2020-08-14 | $75.82 | $76.27 | $72.89 | $74.29 | $74.29 | 713,404 |
| 2020-08-13 | $75.49 | $76.08 | $73.45 | $75.89 | $75.89 | 725,647 |
| 2020-08-12 | $77.53 | $78.27 | $74.09 | $74.51 | $74.51 | 777,615 |
| 2020-08-11 | $77.10 | $79.62 | $76.59 | $76.94 | $76.94 | 1,115,956 |
| 2020-08-10 | $79.70 | $80.25 | $76.32 | $76.53 | $76.53 | 1,294,318 |
| 2020-08-07 | $78.10 | $79.59 | $76.25 | $79.46 | $79.46 | 1,737,955 |
| 2020-08-06 | $74.20 | $78.21 | $73.97 | $76.43 | $76.43 | 1,866,061 |
| 2020-08-05 | $71.20 | $74.50 | $70.62 | $71.80 | $71.80 | 1,143,374 |
| 2020-08-04 | $68.15 | $71.94 | $67.89 | $70.91 | $70.91 | 1,478,918 |
| 2020-08-03 | $70.01 | $70.31 | $66.15 | $67.59 | $67.59 | 1,920,396 |
| 2020-07-31 | $72.78 | $74.00 | $68.54 | $69.14 | $69.14 | 1,182,094 |
| 2020-07-30 | $68.65 | $74.29 | $67.67 | $72.25 | $72.25 | 2,012,496 |
| 2020-07-29 | $72.70 | $73.65 | $68.99 | $69.86 | $69.86 | 2,423,914 |
| 2020-07-28 | $76.00 | $76.17 | $72.42 | $72.53 | $72.53 | 2,720,037 |
| 2020-07-27 | $81.25 | $82.34 | $75.50 | $76.27 | $76.27 | 3,091,862 |
| 2020-07-24 | $89.63 | $89.95 | $74.59 | $79.17 | $79.17 | 10,342,547 |
| 2020-07-23 | $116.01 | $118.05 | $112.19 | $114.00 | $114.00 | 1,372,682 |
| 2020-07-22 | $110.99 | $117.39 | $110.45 | $114.86 | $114.86 | 531,813 |
| 2020-07-21 | $112.67 | $113.00 | $109.75 | $111.71 | $111.71 | 370,810 |
| 2020-07-20 | $107.02 | $112.35 | $107.00 | $111.85 | $111.85 | 373,476 |
| 2020-07-17 | $105.17 | $108.04 | $104.51 | $106.87 | $106.87 | 323,800 |
| 2020-07-16 | $108.61 | $109.76 | $104.63 | $105.31 | $105.31 | 459,300 |
| 2020-07-15 | $116.06 | $120.21 | $107.09 | $108.06 | $108.06 | 962,900 |
| 2020-07-14 | $111.51 | $114.07 | $109.46 | $114.00 | $114.00 | 379,200 |
| 2020-07-13 | $112.19 | $113.65 | $109.07 | $109.99 | $109.99 | 492,400 |
| 2020-07-10 | $108.95 | $111.19 | $106.67 | $110.98 | $110.98 | 416,200 |
| 2020-07-09 | $106.15 | $108.31 | $102.65 | $107.69 | $107.69 | 430,200 |
| 2020-07-08 | $104.90 | $108.99 | $103.44 | $105.18 | $105.18 | 688,000 |
| 2020-07-07 | $104.27 | $108.80 | $103.29 | $106.24 | $106.24 | 521,300 |
| 2020-07-06 | $105.56 | $105.59 | $103.26 | $104.50 | $104.50 | 412,500 |
| 2020-07-02 | $103.06 | $106.13 | $102.00 | $103.67 | $103.67 | 587,400 |
| 2020-07-01 | $98.25 | $104.15 | $98.19 | $101.94 | $101.94 | 791,500 |
| 2020-06-30 | $94.89 | $98.50 | $94.89 | $98.24 | $98.24 | 657,800 |
| 2020-06-29 | $91.61 | $95.45 | $87.50 | $95.27 | $95.27 | 810,300 |
| 2020-06-26 | $100.50 | $100.50 | $90.95 | $91.28 | $91.28 | 1,532,747 |
| 2020-06-25 | $103.88 | $104.43 | $97.80 | $100.55 | $100.55 | 959,324 |
| 2020-06-24 | $110.25 | $110.85 | $103.00 | $103.86 | $103.86 | 620,007 |
| 2020-06-23 | $107.74 | $111.91 | $107.69 | $110.64 | $110.64 | 1,083,810 |
| 2020-06-22 | $108.60 | $109.17 | $105.36 | $107.24 | $107.24 | 576,886 |
| 2020-06-19 | $109.47 | $113.05 | $107.62 | $108.87 | $108.87 | 945,640 |
| 2020-06-18 | $107.18 | $110.58 | $107.18 | $107.98 | $107.98 | 592,771 |
| 2020-06-17 | $109.92 | $114.80 | $107.28 | $108.03 | $108.03 | 565,271 |
| 2020-06-16 | $112.67 | $112.88 | $106.58 | $110.18 | $110.18 | 544,497 |
| 2020-06-15 | $105.72 | $110.65 | $105.03 | $109.93 | $109.93 | 743,353 |
| 2020-06-12 | $109.61 | $110.90 | $102.53 | $105.39 | $105.39 | 724,622 |
| 2020-06-11 | $106.50 | $108.27 | $104.71 | $107.40 | $107.40 | 607,690 |
| 2020-06-10 | $110.33 | $111.52 | $109.00 | $109.62 | $109.62 | 442,030 |
| 2020-06-09 | $108.52 | $112.96 | $108.20 | $110.10 | $110.10 | 720,119 |
| 2020-06-08 | $117.78 | $117.78 | $106.19 | $106.80 | $106.80 | 919,886 |
| 2020-06-05 | $118.03 | $119.73 | $105.24 | $118.10 | $118.10 | 1,354,126 |
| 2020-06-04 | $127.70 | $127.70 | $114.85 | $115.74 | $115.74 | 797,684 |
| 2020-06-03 | $132.94 | $132.95 | $127.50 | $128.73 | $128.73 | 439,877 |
| 2020-06-02 | $126.30 | $132.75 | $126.03 | $131.72 | $131.72 | 399,880 |
| 2020-06-01 | $129.98 | $131.07 | $128.16 | $130.42 | $130.42 | 418,847 |
| 2020-05-29 | $127.99 | $130.92 | $123.94 | $130.42 | $130.42 | 445,789 |
| 2020-05-28 | $122.12 | $130.58 | $122.06 | $127.76 | $127.76 | 416,208 |
| 2020-05-27 | $127.06 | $127.97 | $115.58 | $121.18 | $121.18 | 532,491 |
| 2020-05-26 | $136.50 | $137.49 | $125.80 | $127.01 | $127.01 | 356,211 |
| 2020-05-22 | $133.60 | $134.76 | $131.26 | $133.66 | $133.66 | 241,802 |
| 2020-05-21 | $129.33 | $134.76 | $126.15 | $133.64 | $133.64 | 621,170 |
| 2020-05-20 | $125.88 | $131.12 | $125.28 | $128.17 | $128.17 | 773,870 |
| 2020-05-19 | $126.78 | $131.62 | $124.13 | $124.32 | $124.32 | 549,108 |
| 2020-05-18 | $121.60 | $128.09 | $120.65 | $126.78 | $126.78 | 649,463 |
| 2020-05-15 | $113.94 | $119.60 | $112.68 | $117.76 | $117.76 | 397,083 |
| 2020-05-14 | $117.11 | $118.22 | $112.45 | $114.45 | $114.45 | 615,875 |
| 2020-05-13 | $122.78 | $122.78 | $113.23 | $118.70 | $118.70 | 577,980 |
| 2020-05-12 | $125.47 | $127.54 | $121.53 | $121.74 | $121.74 | 542,692 |
| 2020-05-11 | $115.68 | $126.92 | $114.01 | $124.45 | $124.45 | 871,335 |
| 2020-05-08 | $117.33 | $117.79 | $113.78 | $116.18 | $116.18 | 434,720 |
| 2020-05-07 | $111.21 | $117.88 | $110.38 | $116.04 | $116.04 | 554,349 |
| 2020-05-06 | $108.65 | $111.81 | $107.89 | $109.13 | $109.13 | 445,356 |
| 2020-05-05 | $104.96 | $111.70 | $103.80 | $108.15 | $108.15 | 536,577 |
| 2020-05-04 | $105.46 | $107.05 | $101.93 | $103.28 | $103.28 | 675,816 |
| 2020-05-01 | $104.86 | $108.15 | $104.86 | $106.43 | $106.43 | 573,739 |
| 2020-04-30 | $107.74 | $111.25 | $106.38 | $106.70 | $106.70 | 461,823 |
| 2020-04-29 | $112.24 | $112.93 | $104.40 | $109.12 | $109.12 | 1,124,079 |
| 2020-04-28 | $106.43 | $112.17 | $104.55 | $110.42 | $110.42 | 923,772 |
| 2020-04-27 | $110.24 | $110.89 | $102.50 | $105.62 | $105.62 | 1,482,867 |
| 2020-04-24 | $123.49 | $125.72 | $107.80 | $109.31 | $109.31 | 2,362,180 |
| 2020-04-23 | $119.30 | $127.65 | $118.62 | $126.25 | $126.25 | 804,251 |
| 2020-04-22 | $122.60 | $123.99 | $118.00 | $118.88 | $118.88 | 465,132 |
| 2020-04-21 | $125.16 | $127.08 | $118.79 | $119.52 | $119.52 | 446,126 |
| 2020-04-20 | $126.64 | $129.50 | $125.29 | $127.27 | $127.27 | 492,124 |
| 2020-04-17 | $128.08 | $128.98 | $122.01 | $127.86 | $127.86 | 459,049 |
| 2020-04-16 | $123.56 | $125.95 | $117.12 | $125.00 | $125.00 | 793,260 |
| 2020-04-15 | $118.00 | $122.00 | $116.00 | $119.21 | $119.21 | 434,303 |
| 2020-04-14 | $113.50 | $121.33 | $113.50 | $120.79 | $120.79 | 887,790 |
| 2020-04-13 | $112.28 | $114.48 | $108.25 | $111.83 | $111.83 | 885,015 |
| 2020-04-09 | $107.13 | $117.00 | $100.80 | $115.01 | $115.01 | 2,292,063 |
| 2020-04-08 | $96.50 | $108.50 | $93.06 | $103.20 | $103.20 | 8,721,952 |
| 2020-04-07 | $136.32 | $136.60 | $112.50 | $116.90 | $116.90 | 923,251 |
| 2020-04-06 | $132.94 | $136.85 | $123.45 | $130.57 | $130.57 | 744,417 |
| 2020-04-03 | $131.13 | $137.47 | $125.37 | $128.21 | $128.21 | 378,515 |
| 2020-04-02 | $133.56 | $137.46 | $129.04 | $133.99 | $133.99 | 329,486 |
| 2020-04-01 | $134.53 | $137.99 | $130.11 | $133.64 | $133.64 | 509,142 |
| 2020-03-31 | $141.62 | $151.66 | $140.00 | $140.82 | $140.82 | 824,942 |
| 2020-03-30 | $136.86 | $146.12 | $136.17 | $142.01 | $142.01 | 576,632 |
| 2020-03-27 | $134.04 | $137.50 | $130.14 | $134.61 | $134.61 | 600,246 |
| 2020-03-26 | $130.16 | $140.00 | $130.15 | $139.21 | $139.21 | 604,312 |
| 2020-03-25 | $125.01 | $137.99 | $118.17 | $130.24 | $130.24 | 590,934 |
| 2020-03-24 | $114.59 | $127.72 | $114.59 | $125.29 | $125.29 | 696,792 |
| 2020-03-23 | $101.76 | $110.56 | $94.81 | $108.69 | $108.69 | 561,958 |
| 2020-03-20 | $105.69 | $115.30 | $99.11 | $102.76 | $102.76 | 601,733 |
| 2020-03-19 | $100.50 | $106.05 | $95.47 | $103.54 | $103.54 | 503,228 |
| 2020-03-18 | $102.88 | $105.00 | $89.92 | $101.00 | $101.00 | 610,453 |
| 2020-03-17 | $101.76 | $109.81 | $87.21 | $109.06 | $109.06 | 871,609 |
| 2020-03-16 | $108.63 | $113.32 | $95.87 | $99.25 | $99.25 | 1,110,758 |
| 2020-03-13 | $124.59 | $127.26 | $114.39 | $122.74 | $122.74 | 693,942 |
| 2020-03-12 | $118.24 | $128.04 | $112.51 | $118.51 | $118.51 | 670,234 |
| 2020-03-11 | $137.81 | $138.42 | $123.61 | $127.09 | $127.09 | 827,330 |
| 2020-03-10 | $136.27 | $137.49 | $128.00 | $134.01 | $134.01 | 624,945 |
| 2020-03-09 | $119.89 | $136.09 | $119.60 | $130.76 | $130.76 | 689,966 |
| 2020-03-06 | $140.35 | $141.19 | $129.28 | $134.44 | $134.44 | 857,836 |
| 2020-03-05 | $139.50 | $149.80 | $139.30 | $144.93 | $144.93 | 1,055,107 |
| 2020-03-04 | $126.99 | $148.00 | $125.11 | $146.09 | $146.09 | 3,889,984 |
| 2020-03-03 | $124.14 | $128.99 | $119.00 | $119.89 | $119.89 | 841,974 |
| 2020-03-02 | $118.41 | $124.90 | $112.45 | $123.87 | $123.87 | 1,037,644 |
| 2020-02-28 | $104.58 | $120.00 | $104.19 | $117.35 | $117.35 | 920,444 |
| 2020-02-27 | $107.68 | $115.71 | $104.57 | $110.16 | $110.16 | 847,700 |
| 2020-02-26 | $114.75 | $118.69 | $110.41 | $111.75 | $111.75 | 739,713 |
| 2020-02-25 | $120.75 | $121.78 | $110.81 | $114.16 | $114.16 | 961,230 |
| 2020-02-24 | $125.00 | $126.95 | $118.01 | $118.65 | $118.65 | 1,186,830 |
| 2020-02-21 | $150.00 | $152.19 | $130.58 | $131.52 | $131.52 | 2,595,001 |
| 2020-02-20 | $132.50 | $133.60 | $126.54 | $129.18 | $129.18 | 855,200 |
| 2020-02-19 | $127.91 | $133.26 | $126.00 | $132.25 | $132.25 | 809,999 |
| 2020-02-18 | $124.19 | $129.05 | $123.66 | $127.34 | $127.34 | 478,204 |
| 2020-02-14 | $120.68 | $124.59 | $119.84 | $124.19 | $124.19 | 441,929 |
| 2020-02-13 | $117.70 | $124.20 | $117.41 | $121.39 | $121.39 | 415,853 |
| 2020-02-12 | $115.67 | $118.97 | $114.12 | $118.48 | $118.48 | 498,006 |
| 2020-02-11 | $116.99 | $117.29 | $112.79 | $115.25 | $115.25 | 341,404 |
| 2020-02-10 | $113.73 | $116.57 | $111.89 | $115.61 | $115.61 | 330,925 |
| 2020-02-07 | $115.21 | $116.12 | $112.05 | $113.70 | $113.70 | 503,720 |
| 2020-02-06 | $112.89 | $117.01 | $110.01 | $115.98 | $115.98 | 398,507 |
| 2020-02-05 | $109.18 | $113.91 | $107.90 | $113.47 | $113.47 | 742,100 |
| 2020-02-04 | $108.89 | $112.62 | $107.52 | $107.84 | $107.84 | 604,993 |
| 2020-02-03 | $106.58 | $108.96 | $103.73 | $106.94 | $106.94 | 1,039,420 |
| 2020-01-31 | $112.27 | $114.21 | $103.87 | $105.16 | $105.16 | 790,486 |
| 2020-01-30 | $116.84 | $118.91 | $112.05 | $113.00 | $113.00 | 714,663 |
| 2020-01-29 | $122.22 | $124.61 | $118.15 | $118.50 | $118.50 | 714,512 |
| 2020-01-28 | $123.35 | $126.71 | $120.96 | $121.41 | $121.41 | 761,802 |
| 2020-01-27 | $121.71 | $125.67 | $119.58 | $121.96 | $121.96 | 1,309,385 |
| 2020-01-24 | $115.44 | $130.00 | $110.92 | $123.26 | $123.26 | 4,841,342 |
| 2020-01-23 | $99.01 | $99.31 | $96.11 | $97.13 | $97.13 | 499,319 |
| 2020-01-22 | $98.96 | $100.90 | $98.29 | $99.60 | $99.60 | 676,817 |
| 2020-01-21 | $96.13 | $98.82 | $96.10 | $98.63 | $98.63 | 441,423 |
| 2020-01-17 | $94.32 | $97.29 | $94.23 | $96.81 | $96.81 | 653,367 |
| 2020-01-16 | $89.40 | $93.10 | $89.40 | $92.68 | $92.68 | 445,234 |
| 2020-01-15 | $85.72 | $91.02 | $85.71 | $89.07 | $89.07 | 681,750 |
| 2020-01-14 | $87.27 | $87.50 | $81.77 | $85.70 | $85.70 | 808,946 |
| 2020-01-13 | $92.84 | $93.54 | $87.51 | $88.03 | $88.03 | 705,725 |
| 2020-01-10 | $94.58 | $95.32 | $88.41 | $92.63 | $92.63 | 1,028,154 |
| 2020-01-09 | $96.85 | $98.49 | $94.12 | $94.42 | $94.42 | 425,253 |
| 2020-01-08 | $95.49 | $98.02 | $95.26 | $96.27 | $96.27 | 514,683 |
| 2020-01-07 | $99.11 | $99.11 | $95.73 | $95.84 | $95.84 | 405,634 |
| 2020-01-06 | $95.65 | $99.17 | $95.05 | $99.00 | $99.00 | 502,978 |
| 2020-01-03 | $96.00 | $97.93 | $95.51 | $96.71 | $96.71 | 366,066 |
| 2020-01-02 | $97.02 | $98.16 | $95.82 | $97.91 | $97.91 | 309,970 |
| 2019-12-31 | $95.67 | $97.58 | $95.54 | $96.08 | $96.08 | 375,169 |
| 2019-12-30 | $94.32 | $96.31 | $93.59 | $95.79 | $95.79 | 342,260 |
| 2019-12-27 | $96.11 | $96.11 | $93.02 | $94.44 | $94.44 | 369,954 |
| 2019-12-26 | $95.14 | $96.24 | $94.64 | $95.91 | $95.91 | 424,919 |
| 2019-12-24 | $94.99 | $95.34 | $93.68 | $95.05 | $95.05 | 186,760 |
| 2019-12-23 | $96.78 | $96.78 | $93.88 | $94.90 | $94.90 | 560,299 |
| 2019-12-20 | $95.32 | $98.08 | $94.62 | $96.47 | $96.47 | 682,246 |
| 2019-12-19 | $93.19 | $95.77 | $92.93 | $94.82 | $94.82 | 638,263 |
| 2019-12-18 | $97.46 | $98.54 | $90.27 | $92.99 | $92.99 | 1,208,338 |
| 2019-12-17 | $98.00 | $98.70 | $96.47 | $97.74 | $97.74 | 946,996 |
| 2019-12-16 | $96.54 | $99.30 | $95.25 | $98.29 | $98.29 | 652,035 |
| 2019-12-13 | $93.38 | $95.38 | $92.42 | $95.01 | $95.01 | 361,457 |
| 2019-12-12 | $92.57 | $94.15 | $91.78 | $93.69 | $93.69 | 356,822 |
| 2019-12-11 | $92.61 | $94.60 | $91.59 | $92.85 | $92.85 | 485,047 |
| 2019-12-10 | $90.76 | $93.24 | $90.20 | $92.65 | $92.65 | 488,394 |
| 2019-12-09 | $89.86 | $92.11 | $88.85 | $91.22 | $91.22 | 574,966 |
| 2019-12-06 | $90.51 | $92.09 | $90.01 | $90.24 | $90.24 | 397,173 |
| 2019-12-05 | $92.77 | $92.98 | $89.55 | $90.01 | $90.01 | 641,203 |
| 2019-12-04 | $91.80 | $92.82 | $90.88 | $91.65 | $91.65 | 355,187 |
| 2019-12-03 | $89.20 | $91.67 | $87.91 | $91.14 | $91.14 | 679,232 |
| 2019-12-02 | $92.26 | $93.47 | $88.70 | $90.79 | $90.79 | 738,646 |
| 2019-11-29 | $90.00 | $92.93 | $89.30 | $92.26 | $92.26 | 156,948 |
| 2019-11-27 | $89.98 | $91.51 | $89.40 | $90.12 | $90.12 | 272,340 |
| 2019-11-26 | $86.99 | $90.37 | $86.37 | $89.98 | $89.98 | 428,639 |
| 2019-11-25 | $84.19 | $87.01 | $83.80 | $86.78 | $86.78 | 343,022 |
| 2019-11-22 | $83.51 | $84.24 | $82.18 | $83.62 | $83.62 | 349,808 |
| 2019-11-21 | $82.38 | $85.17 | $82.38 | $83.23 | $83.23 | 376,251 |
| 2019-11-20 | $81.57 | $83.18 | $80.29 | $82.37 | $82.37 | 448,401 |
| 2019-11-19 | $82.95 | $83.95 | $79.77 | $82.11 | $82.11 | 617,201 |
| 2019-11-18 | $79.76 | $83.18 | $79.55 | $82.69 | $82.69 | 735,547 |
| 2019-11-15 | $76.37 | $81.00 | $75.82 | $80.05 | $80.05 | 708,480 |
| 2019-11-14 | $76.11 | $77.00 | $75.44 | $76.14 | $76.14 | 413,560 |
| 2019-11-13 | $75.15 | $77.75 | $74.26 | $76.22 | $76.22 | 570,337 |
| 2019-11-12 | $79.15 | $80.32 | $72.87 | $75.24 | $75.24 | 877,052 |
| 2019-11-11 | $78.04 | $79.50 | $77.45 | $78.96 | $78.96 | 483,548 |
| 2019-11-08 | $75.54 | $79.19 | $74.52 | $78.55 | $78.55 | 503,753 |
| 2019-11-07 | $75.79 | $76.79 | $74.27 | $75.04 | $75.04 | 561,211 |
| 2019-11-06 | $72.59 | $77.59 | $71.81 | $75.83 | $75.83 | 936,665 |
| 2019-11-05 | $72.00 | $73.90 | $70.65 | $72.66 | $72.66 | 735,119 |
| 2019-11-04 | $73.46 | $74.91 | $70.79 | $71.99 | $71.99 | 1,116,501 |
| 2019-11-01 | $69.39 | $73.23 | $68.50 | $73.14 | $73.14 | 838,341 |
| 2019-10-31 | $67.61 | $69.05 | $65.93 | $69.04 | $69.04 | 662,694 |
| 2019-10-30 | $66.56 | $69.11 | $64.50 | $67.78 | $67.78 | 734,621 |
| 2019-10-29 | $64.89 | $67.60 | $64.65 | $66.51 | $66.51 | 800,224 |
| 2019-10-28 | $61.01 | $65.41 | $61.00 | $65.39 | $65.39 | 1,157,586 |
| 2019-10-25 | $64.01 | $67.05 | $57.15 | $60.17 | $60.17 | 3,517,783 |
| 2019-10-24 | $60.10 | $64.26 | $60.10 | $64.10 | $64.10 | 1,573,330 |
| 2019-10-23 | $60.38 | $61.48 | $58.73 | $60.04 | $60.04 | 962,417 |
| 2019-10-22 | $60.63 | $62.06 | $58.77 | $60.41 | $60.41 | 1,067,170 |
| 2019-10-21 | $60.04 | $63.61 | $60.04 | $60.41 | $60.41 | 1,485,483 |
| 2019-10-18 | $59.25 | $60.55 | $57.11 | $59.69 | $59.69 | 1,595,908 |
| 2019-10-17 | $56.55 | $60.21 | $56.45 | $58.66 | $58.66 | 1,318,992 |
| 2019-10-16 | $56.32 | $56.78 | $53.95 | $56.17 | $56.17 | 803,954 |
| 2019-10-15 | $54.67 | $57.00 | $53.80 | $56.29 | $56.29 | 1,333,443 |
| 2019-10-14 | $55.38 | $55.95 | $52.71 | $53.12 | $53.12 | 599,134 |
| 2019-10-11 | $55.16 | $57.32 | $54.96 | $55.98 | $55.98 | 667,729 |
| 2019-10-10 | $55.95 | $56.74 | $53.10 | $54.50 | $54.50 | 824,520 |
| 2019-10-09 | $55.49 | $57.89 | $53.80 | $56.04 | $56.04 | 1,116,516 |
| 2019-10-08 | $58.31 | $58.56 | $54.82 | $54.92 | $54.92 | 1,522,009 |
| 2019-10-07 | $61.64 | $62.18 | $58.96 | $59.09 | $59.09 | 818,710 |
| 2019-10-04 | $63.57 | $65.88 | $59.41 | $62.38 | $62.38 | 975,916 |
| 2019-10-03 | $60.73 | $63.63 | $59.08 | $63.08 | $63.08 | 1,354,967 |
| 2019-10-02 | $62.86 | $62.93 | $59.32 | $60.84 | $60.84 | 1,295,756 |
| 2019-10-01 | $66.51 | $67.75 | $63.51 | $63.80 | $63.80 | 680,139 |
| 2019-09-30 | $68.80 | $68.91 | $65.49 | $66.79 | $66.79 | 1,019,978 |
| 2019-09-27 | $75.49 | $75.49 | $67.89 | $68.84 | $68.84 | 1,016,684 |
| 2019-09-26 | $74.56 | $75.79 | $73.28 | $75.01 | $75.01 | 583,681 |
| 2019-09-25 | $77.26 | $78.30 | $73.44 | $75.05 | $75.05 | 541,997 |
| 2019-09-24 | $80.80 | $81.03 | $76.15 | $77.10 | $77.10 | 541,546 |
| 2019-09-23 | $78.56 | $81.09 | $78.02 | $80.73 | $80.73 | 366,952 |
| 2019-09-20 | $82.12 | $82.56 | $76.79 | $78.59 | $78.59 | 1,145,744 |
| 2019-09-19 | $81.24 | $82.68 | $79.68 | $82.17 | $82.17 | 674,667 |
| 2019-09-18 | $80.08 | $81.70 | $79.37 | $81.21 | $81.21 | 497,150 |
| 2019-09-17 | $76.61 | $82.45 | $76.61 | $80.33 | $80.33 | 970,770 |
| 2019-09-16 | $75.22 | $77.63 | $75.22 | $77.32 | $77.32 | 504,664 |
| 2019-09-13 | $75.59 | $77.06 | $74.29 | $75.59 | $75.59 | 601,370 |
| 2019-09-12 | $77.42 | $80.00 | $75.11 | $75.63 | $75.63 | 971,882 |
| 2019-09-11 | $72.61 | $75.72 | $71.15 | $73.63 | $73.63 | 733,188 |
| 2019-09-10 | $72.51 | $73.02 | $69.10 | $72.14 | $72.14 | 972,435 |
| 2019-09-09 | $81.14 | $81.14 | $72.48 | $72.57 | $72.57 | 1,002,501 |
| 2019-09-06 | $80.32 | $84.96 | $80.28 | $81.06 | $81.06 | 916,960 |
| 2019-09-05 | $79.36 | $81.88 | $78.26 | $79.96 | $79.96 | 733,605 |
| 2019-09-04 | $79.20 | $79.90 | $74.56 | $78.00 | $78.00 | 1,033,773 |
| 2019-09-03 | $82.24 | $84.02 | $77.76 | $78.39 | $78.39 | 778,252 |
| 2019-08-30 | $89.31 | $89.79 | $79.44 | $83.31 | $83.31 | 1,275,885 |
| 2019-08-29 | $92.71 | $93.36 | $88.39 | $89.16 | $89.16 | 600,974 |
| 2019-08-28 | $92.11 | $92.68 | $89.48 | $92.18 | $92.18 | 614,066 |
| 2019-08-27 | $98.69 | $98.72 | $92.03 | $92.75 | $92.75 | 556,046 |
| 2019-08-26 | $96.32 | $98.84 | $96.32 | $97.39 | $97.39 | 384,183 |
| 2019-08-23 | $100.99 | $102.00 | $95.63 | $95.94 | $95.94 | 489,510 |
| 2019-08-22 | $102.97 | $103.85 | $100.91 | $101.64 | $101.64 | 269,894 |
| 2019-08-21 | $103.80 | $104.39 | $100.38 | $101.75 | $101.75 | 274,595 |
| 2019-08-20 | $105.79 | $107.27 | $102.43 | $102.92 | $102.92 | 263,293 |
| 2019-08-19 | $106.23 | $107.36 | $103.48 | $105.78 | $105.78 | 370,748 |
| 2019-08-16 | $104.89 | $107.63 | $104.62 | $104.72 | $104.72 | 220,382 |
| 2019-08-15 | $104.92 | $105.51 | $103.05 | $104.38 | $104.38 | 244,978 |
| 2019-08-14 | $107.11 | $109.07 | $103.76 | $104.64 | $104.64 | 271,630 |
| 2019-08-13 | $106.95 | $110.94 | $106.91 | $109.95 | $109.95 | 348,309 |
| 2019-08-12 | $108.54 | $110.28 | $105.60 | $107.42 | $107.42 | 223,292 |
| 2019-08-09 | $109.80 | $111.69 | $107.64 | $109.31 | $109.31 | 210,917 |
| 2019-08-08 | $108.00 | $110.38 | $105.51 | $110.32 | $110.32 | 342,996 |
| 2019-08-07 | $104.02 | $108.24 | $102.00 | $107.12 | $107.12 | 488,291 |
| 2019-08-06 | $103.42 | $105.40 | $101.84 | $104.08 | $104.08 | 379,407 |
| 2019-08-05 | $97.18 | $101.32 | $95.01 | $100.50 | $100.50 | 542,912 |
| 2019-08-02 | $101.27 | $102.15 | $98.81 | $101.32 | $101.32 | 359,174 |
| 2019-08-01 | $103.74 | $105.78 | $100.73 | $102.38 | $102.38 | 396,164 |
| 2019-07-31 | $105.50 | $106.90 | $102.08 | $103.75 | $103.75 | 442,096 |
| 2019-07-30 | $103.00 | $106.72 | $100.96 | $105.50 | $105.50 | 939,689 |
| 2019-07-29 | $111.17 | $111.20 | $104.95 | $105.84 | $105.84 | 776,257 |
| 2019-07-26 | $101.99 | $112.22 | $98.50 | $108.40 | $108.40 | 3,400,300 |
| 2019-07-25 | $87.07 | $87.07 | $84.93 | $85.48 | $85.48 | 480,084 |
| 2019-07-24 | $86.21 | $87.90 | $84.61 | $86.85 | $86.85 | 313,500 |
| 2019-07-23 | $87.71 | $87.92 | $81.13 | $86.64 | $86.64 | 528,649 |
| 2019-07-22 | $87.50 | $90.19 | $86.63 | $87.49 | $87.49 | 388,921 |
| 2019-07-19 | $88.24 | $89.27 | $86.78 | $86.84 | $86.84 | 359,690 |
| 2019-07-18 | $87.04 | $88.11 | $86.04 | $87.58 | $87.58 | 311,205 |
| 2019-07-17 | $88.17 | $88.88 | $86.78 | $87.28 | $87.28 | 276,629 |
| 2019-07-16 | $89.17 | $89.31 | $87.07 | $87.98 | $87.98 | 291,624 |
| 2019-07-15 | $89.70 | $89.90 | $87.92 | $89.48 | $89.48 | 353,676 |
| 2019-07-12 | $93.69 | $95.50 | $87.41 | $89.36 | $89.36 | 552,838 |
| 2019-07-11 | $94.86 | $95.09 | $90.65 | $93.47 | $93.47 | 471,920 |
| 2019-07-10 | $93.31 | $94.38 | $90.71 | $93.51 | $93.51 | 662,546 |
| 2019-07-09 | $87.88 | $92.13 | $87.88 | $92.04 | $92.04 | 482,153 |
| 2019-07-08 | $86.76 | $88.59 | $86.55 | $88.27 | $88.27 | 418,458 |
| 2019-07-05 | $86.20 | $87.89 | $85.54 | $87.29 | $87.29 | 248,976 |
| 2019-07-03 | $86.26 | $86.92 | $85.30 | $86.57 | $86.57 | 282,061 |
| 2019-07-02 | $88.58 | $89.05 | $85.54 | $86.15 | $86.15 | 669,737 |
| 2019-07-01 | $87.82 | $89.63 | $85.93 | $88.58 | $88.58 | 643,578 |
| 2019-06-28 | $82.42 | $86.30 | $81.55 | $86.10 | $86.10 | 1,610,766 |
| 2019-06-27 | $77.63 | $82.34 | $77.49 | $82.21 | $82.21 | 328,889 |
| 2019-06-26 | $78.82 | $80.41 | $77.11 | $77.42 | $77.42 | 299,562 |
| 2019-06-25 | $79.84 | $81.25 | $77.80 | $78.55 | $78.55 | 344,631 |
| 2019-06-24 | $83.10 | $85.65 | $78.33 | $79.62 | $79.62 | 658,016 |
| 2019-06-21 | $80.00 | $83.53 | $79.10 | $82.15 | $82.15 | 528,858 |
| 2019-06-20 | $80.57 | $81.00 | $78.60 | $80.05 | $80.05 | 461,206 |
| 2019-06-19 | $75.61 | $81.73 | $75.33 | $79.26 | $79.26 | 677,187 |
| 2019-06-18 | $73.83 | $75.67 | $73.50 | $75.06 | $75.06 | 281,296 |
| 2019-06-17 | $74.27 | $75.77 | $72.80 | $73.36 | $73.36 | 531,750 |
| 2019-06-14 | $73.43 | $74.35 | $71.45 | $74.09 | $74.09 | 240,530 |
| 2019-06-13 | $71.35 | $74.24 | $70.68 | $73.38 | $73.38 | 337,463 |
| 2019-06-12 | $69.84 | $71.22 | $67.46 | $70.99 | $70.99 | 229,446 |
| 2019-06-11 | $74.99 | $74.99 | $68.96 | $69.79 | $69.79 | 346,061 |
| 2019-06-10 | $74.50 | $74.99 | $72.21 | $73.91 | $73.91 | 402,964 |
| 2019-06-07 | $72.96 | $74.96 | $72.75 | $73.43 | $73.43 | 323,795 |
| 2019-06-06 | $74.05 | $74.89 | $72.09 | $73.25 | $73.25 | 287,476 |
| 2019-06-05 | $71.43 | $75.28 | $71.43 | $73.96 | $73.96 | 519,527 |
| 2019-06-04 | $70.44 | $71.65 | $69.50 | $71.08 | $71.08 | 395,377 |
| 2019-06-03 | $70.34 | $70.90 | $65.73 | $69.43 | $69.43 | 433,618 |
| 2019-05-31 | $69.83 | $71.28 | $68.63 | $70.56 | $70.56 | 353,599 |
| 2019-05-30 | $65.96 | $72.27 | $65.96 | $71.46 | $71.46 | 719,034 |
| 2019-05-29 | $65.97 | $66.36 | $63.63 | $65.69 | $65.69 | 280,357 |
| 2019-05-28 | $64.68 | $67.97 | $64.29 | $66.45 | $66.45 | 447,574 |
| 2019-05-24 | $64.01 | $64.82 | $62.75 | $64.63 | $64.63 | 255,715 |
| 2019-05-23 | $64.75 | $65.01 | $62.29 | $63.30 | $63.30 | 406,793 |
| 2019-05-22 | $64.59 | $66.00 | $62.56 | $65.53 | $65.53 | 309,709 |
| 2019-05-21 | $62.41 | $66.14 | $62.41 | $64.68 | $64.68 | 524,772 |
| 2019-05-20 | $60.08 | $62.58 | $59.00 | $62.05 | $62.05 | 340,825 |
| 2019-05-17 | $64.00 | $64.53 | $60.16 | $60.31 | $60.31 | 359,702 |
| 2019-05-16 | $64.98 | $66.98 | $63.80 | $64.49 | $64.49 | 406,623 |
| 2019-05-15 | $61.13 | $65.74 | $61.00 | $65.02 | $65.02 | 542,185 |
| 2019-05-14 | $58.66 | $61.22 | $58.45 | $61.11 | $61.11 | 201,285 |
| 2019-05-13 | $60.35 | $61.01 | $57.85 | $58.59 | $58.59 | 222,725 |
| 2019-05-10 | $61.47 | $63.04 | $59.40 | $61.57 | $61.57 | 343,052 |
| 2019-05-09 | $61.88 | $64.02 | $60.73 | $62.09 | $62.09 | 271,675 |
| 2019-05-08 | $64.98 | $64.98 | $62.01 | $62.44 | $62.44 | 361,366 |
| 2019-05-07 | $64.80 | $69.30 | $64.19 | $64.75 | $64.75 | 715,141 |
| 2019-05-06 | $60.48 | $66.27 | $59.99 | $65.19 | $65.19 | 578,330 |
| 2019-05-03 | $59.06 | $62.49 | $57.90 | $61.89 | $61.89 | 456,217 |
| 2019-05-02 | $55.76 | $58.63 | $55.46 | $58.54 | $58.54 | 449,374 |
| 2019-05-01 | $60.47 | $60.60 | $55.10 | $55.83 | $55.83 | 837,661 |
| 2019-04-30 | $64.61 | $64.85 | $59.25 | $60.74 | $60.74 | 572,061 |
| 2019-04-29 | $64.65 | $65.86 | $61.16 | $64.96 | $64.96 | 662,073 |
| 2019-04-26 | $70.99 | $73.71 | $62.50 | $64.25 | $64.25 | 1,840,642 |
| 2019-04-25 | $61.71 | $63.45 | $60.65 | $62.16 | $62.16 | 608,084 |
| 2019-04-24 | $60.02 | $62.00 | $59.16 | $61.96 | $61.96 | 360,477 |
| 2019-04-23 | $57.70 | $60.58 | $57.44 | $60.15 | $60.15 | 583,161 |
| 2019-04-22 | $54.03 | $57.99 | $53.19 | $57.43 | $57.43 | 717,347 |
| 2019-04-18 | $55.01 | $58.58 | $51.31 | $54.76 | $54.76 | 1,177,863 |
| 2019-04-17 | $65.64 | $65.64 | $49.19 | $54.41 | $54.41 | 3,132,155 |
| 2019-04-16 | $66.66 | $68.74 | $65.09 | $65.43 | $65.43 | 378,710 |
| 2019-04-15 | $66.25 | $67.57 | $63.62 | $66.33 | $66.33 | 291,968 |
| 2019-04-12 | $70.28 | $70.94 | $65.13 | $66.18 | $66.18 | 358,198 |
| 2019-04-11 | $67.71 | $71.50 | $67.65 | $70.08 | $70.08 | 544,029 |
| 2019-04-10 | $66.80 | $68.29 | $65.76 | $67.42 | $67.42 | 402,901 |
| 2019-04-09 | $66.59 | $68.06 | $65.48 | $65.57 | $65.57 | 307,401 |
| 2019-04-08 | $68.27 | $68.27 | $65.40 | $67.00 | $67.00 | 453,181 |
| 2019-04-05 | $65.04 | $69.13 | $65.04 | $68.09 | $68.09 | 806,962 |
| 2019-04-04 | $61.26 | $64.54 | $61.12 | $64.31 | $64.31 | 422,445 |
| 2019-04-03 | $62.23 | $62.47 | $60.81 | $61.45 | $61.45 | 242,495 |
| 2019-04-02 | $61.91 | $62.01 | $59.25 | $61.83 | $61.83 | 411,156 |
| 2019-04-01 | $63.00 | $63.13 | $60.83 | $61.96 | $61.96 | 557,518 |
| 2019-03-29 | $62.16 | $63.37 | $61.08 | $62.34 | $62.34 | 381,132 |
| 2019-03-28 | $60.38 | $62.24 | $58.74 | $61.73 | $61.73 | 291,658 |
| 2019-03-27 | $61.21 | $61.95 | $58.18 | $60.34 | $60.34 | 286,110 |
| 2019-03-26 | $63.41 | $63.94 | $61.06 | $61.61 | $61.61 | 337,951 |
| 2019-03-25 | $62.58 | $63.80 | $60.73 | $62.56 | $62.56 | 294,326 |
| 2019-03-22 | $62.29 | $65.00 | $61.26 | $62.61 | $62.61 | 592,515 |
| 2019-03-21 | $56.63 | $63.41 | $56.24 | $62.99 | $62.99 | 983,097 |
| 2019-03-20 | $56.69 | $58.80 | $55.92 | $56.90 | $56.90 | 337,993 |
| 2019-03-19 | $58.85 | $59.22 | $55.30 | $56.68 | $56.68 | 442,537 |
| 2019-03-18 | $59.37 | $60.38 | $57.78 | $58.65 | $58.65 | 423,536 |
| 2019-03-15 | $56.91 | $60.61 | $56.68 | $59.32 | $59.32 | 698,847 |
| 2019-03-14 | $57.14 | $57.51 | $54.66 | $56.53 | $56.53 | 420,871 |
| 2019-03-13 | $59.29 | $60.70 | $53.49 | $57.33 | $57.33 | 1,137,565 |
| 2019-03-12 | $57.85 | $59.52 | $57.47 | $59.18 | $59.18 | 221,714 |
| 2019-03-11 | $56.79 | $58.61 | $56.79 | $58.04 | $58.04 | 279,124 |
| 2019-03-08 | $53.60 | $56.95 | $53.57 | $56.44 | $56.44 | 490,154 |
| 2019-03-07 | $57.76 | $57.89 | $55.79 | $55.80 | $55.80 | 370,688 |
| 2019-03-06 | $58.87 | $59.25 | $56.59 | $58.01 | $58.01 | 424,769 |
| 2019-03-05 | $57.52 | $60.96 | $57.52 | $58.57 | $58.57 | 670,473 |
| 2019-03-04 | $58.90 | $59.99 | $56.95 | $57.51 | $57.51 | 403,786 |
| 2019-03-01 | $54.52 | $60.51 | $54.52 | $58.89 | $58.89 | 806,884 |
| 2019-02-28 | $55.03 | $55.98 | $53.27 | $53.41 | $53.41 | 462,782 |
| 2019-02-27 | $55.50 | $56.41 | $53.34 | $55.16 | $55.16 | 524,514 |
| 2019-02-26 | $55.68 | $57.94 | $55.45 | $56.34 | $56.34 | 401,850 |
| 2019-02-25 | $61.00 | $62.60 | $55.88 | $56.25 | $56.25 | 1,351,757 |
| 2019-02-22 | $66.00 | $67.13 | $56.83 | $63.46 | $63.46 | 1,517,128 |
| 2019-02-21 | $67.44 | $67.44 | $63.74 | $65.50 | $65.50 | 670,095 |
| 2019-02-20 | $64.53 | $66.38 | $64.37 | $65.82 | $65.82 | 640,846 |
| 2019-02-19 | $62.05 | $64.35 | $61.62 | $63.57 | $63.57 | 649,925 |
| 2019-02-15 | $61.25 | $62.59 | $60.98 | $61.20 | $61.20 | 317,070 |
| 2019-02-14 | $60.29 | $61.56 | $59.92 | $61.14 | $61.14 | 247,976 |
| 2019-02-13 | $60.49 | $62.43 | $60.47 | $60.72 | $60.72 | 325,883 |
| 2019-02-12 | $59.48 | $61.25 | $58.02 | $60.61 | $60.61 | 308,959 |
| 2019-02-11 | $59.43 | $59.57 | $58.18 | $58.95 | $58.95 | 299,228 |
| 2019-02-08 | $59.19 | $59.89 | $57.71 | $59.15 | $59.15 | 331,464 |
| 2019-02-07 | $58.48 | $59.81 | $57.58 | $59.65 | $59.65 | 438,620 |
| 2019-02-06 | $60.00 | $60.00 | $55.01 | $58.60 | $58.60 | 965,064 |
| 2019-02-05 | $64.81 | $64.81 | $59.94 | $60.26 | $60.26 | 706,102 |
| 2019-02-04 | $61.90 | $63.47 | $60.45 | $63.45 | $63.45 | 460,475 |
| 2019-02-01 | $61.07 | $61.65 | $59.37 | $61.46 | $61.46 | 482,774 |
| 2019-01-31 | $59.10 | $61.30 | $58.88 | $61.16 | $61.16 | 777,009 |
| 2019-01-30 | $56.29 | $59.24 | $56.21 | $59.06 | $59.06 | 376,988 |
| 2019-01-29 | $55.50 | $56.26 | $53.73 | $56.16 | $56.16 | 513,954 |
| 2019-01-28 | $55.00 | $56.54 | $54.78 | $55.44 | $55.44 | 430,270 |
| 2019-01-25 | $54.61 | $55.92 | $52.91 | $55.30 | $55.30 | 713,012 |
| 2019-01-24 | $50.92 | $55.42 | $50.82 | $54.61 | $54.61 | 3,408,718 |
| 2019-01-23 | $49.34 | $52.01 | $46.00 | $51.32 | $51.32 | 1,673,161 |
| 2019-01-22 | $46.44 | $46.55 | $44.73 | $45.46 | $45.46 | 236,906 |
| 2019-01-18 | $45.00 | $46.95 | $44.54 | $46.25 | $46.25 | 328,480 |
| 2019-01-17 | $44.90 | $45.71 | $43.51 | $44.78 | $44.78 | 336,410 |
| 2019-01-16 | $44.29 | $45.36 | $43.77 | $44.90 | $44.90 | 479,348 |
| 2019-01-15 | $42.32 | $43.99 | $42.04 | $43.80 | $43.80 | 349,565 |
| 2019-01-14 | $40.50 | $42.31 | $40.02 | $42.30 | $42.30 | 195,583 |
| 2019-01-11 | $40.55 | $40.93 | $40.45 | $40.74 | $40.74 | 146,972 |
| 2019-01-10 | $40.45 | $40.91 | $39.19 | $40.85 | $40.85 | 170,280 |
| 2019-01-09 | $41.48 | $41.93 | $40.60 | $40.74 | $40.74 | 240,447 |
| 2019-01-08 | $39.56 | $41.85 | $39.47 | $41.28 | $41.28 | 311,173 |
| 2019-01-07 | $37.73 | $39.60 | $37.73 | $39.00 | $39.00 | 260,740 |
| 2019-01-04 | $36.45 | $37.87 | $36.00 | $37.72 | $37.72 | 200,720 |
| 2019-01-03 | $38.05 | $38.05 | $36.07 | $36.19 | $36.19 | 296,439 |
| 2019-01-02 | $37.96 | $38.93 | $36.58 | $38.18 | $38.18 | 262,394 |
| 2018-12-31 | $36.70 | $38.57 | $36.70 | $38.42 | $38.42 | 221,188 |
| 2018-12-28 | $36.88 | $37.38 | $35.94 | $36.70 | $36.70 | 218,803 |
| 2018-12-27 | $37.17 | $37.49 | $34.14 | $36.88 | $36.88 | 349,354 |
| 2018-12-26 | $36.35 | $38.19 | $36.35 | $37.56 | $37.56 | 293,953 |
| 2018-12-24 | $35.84 | $36.68 | $35.52 | $36.54 | $36.54 | 127,553 |
| 2018-12-21 | $36.72 | $38.05 | $36.12 | $36.33 | $36.33 | 583,042 |
| 2018-12-20 | $34.90 | $37.54 | $34.90 | $36.79 | $36.79 | 447,691 |
| 2018-12-19 | $34.89 | $35.35 | $34.04 | $34.52 | $34.52 | 259,291 |
| 2018-12-18 | $34.66 | $35.39 | $34.08 | $34.40 | $34.40 | 210,501 |
| 2018-12-17 | $35.10 | $35.98 | $34.53 | $34.66 | $34.66 | 258,969 |
| 2018-12-14 | $35.21 | $35.89 | $35.08 | $35.33 | $35.33 | 127,537 |
| 2018-12-13 | $36.71 | $36.81 | $35.04 | $35.41 | $35.41 | 213,122 |
| 2018-12-12 | $37.67 | $37.92 | $34.27 | $36.70 | $36.70 | 110,242 |
| 2018-12-11 | $37.69 | $38.29 | $36.62 | $37.25 | $37.25 | 91,610 |
| 2018-12-10 | $37.36 | $37.66 | $36.29 | $37.06 | $37.06 | 137,565 |
| 2018-12-07 | $38.54 | $39.01 | $37.30 | $37.58 | $37.58 | 184,069 |
| 2018-12-06 | $37.50 | $38.57 | $35.75 | $38.53 | $38.53 | 332,414 |
| 2018-12-04 | $40.00 | $40.00 | $37.41 | $38.00 | $38.00 | 320,005 |
| 2018-12-03 | $39.50 | $40.71 | $39.04 | $40.12 | $40.12 | 540,530 |
| 2018-11-30 | $37.03 | $38.66 | $37.03 | $38.52 | $38.52 | 342,994 |
| 2018-11-29 | $37.05 | $38.35 | $35.88 | $37.26 | $37.26 | 215,666 |
| 2018-11-28 | $34.01 | $37.52 | $33.66 | $37.07 | $37.07 | 541,335 |
| 2018-11-27 | $34.26 | $34.89 | $33.52 | $33.99 | $33.99 | 128,797 |
| 2018-11-26 | $35.35 | $35.73 | $33.83 | $34.55 | $34.55 | 214,925 |
| 2018-11-23 | $35.49 | $35.91 | $34.68 | $35.16 | $35.16 | 74,587 |
| 2018-11-21 | $33.86 | $36.14 | $33.50 | $35.35 | $35.35 | 237,505 |
| 2018-11-20 | $33.93 | $34.63 | $33.65 | $33.78 | $33.78 | 308,084 |
| 2018-11-19 | $35.16 | $35.24 | $33.82 | $34.40 | $34.40 | 310,336 |
| 2018-11-16 | $33.76 | $35.71 | $33.76 | $35.25 | $35.25 | 323,257 |
| 2018-11-15 | $32.09 | $33.98 | $31.82 | $33.76 | $33.76 | 408,865 |
| 2018-11-14 | $34.34 | $34.44 | $31.42 | $32.20 | $32.20 | 273,815 |
| 2018-11-13 | $34.03 | $35.05 | $33.94 | $34.00 | $34.00 | 232,488 |
| 2018-11-12 | $34.77 | $35.54 | $34.02 | $34.17 | $34.17 | 284,766 |
| 2018-11-09 | $35.43 | $35.86 | $34.51 | $34.78 | $34.78 | 222,483 |
| 2018-11-08 | $35.32 | $36.57 | $35.08 | $35.54 | $35.54 | 338,062 |
| 2018-11-07 | $33.99 | $35.42 | $33.63 | $35.03 | $35.03 | 609,951 |
| 2018-11-06 | $33.40 | $34.42 | $32.92 | $33.73 | $33.73 | 219,446 |
| 2018-11-05 | $34.36 | $34.74 | $32.88 | $33.39 | $33.39 | 298,806 |
| 2018-11-02 | $34.17 | $35.15 | $33.93 | $34.35 | $34.35 | 280,160 |
| 2018-11-01 | $34.00 | $35.31 | $33.63 | $34.06 | $34.06 | 472,241 |
| 2018-10-31 | $33.15 | $34.91 | $32.90 | $34.36 | $34.36 | 294,427 |
| 2018-10-30 | $33.84 | $34.19 | $32.52 | $32.93 | $32.93 | 309,393 |
| 2018-10-29 | $32.55 | $35.07 | $32.55 | $34.06 | $34.06 | 575,277 |
| 2018-10-26 | $29.78 | $34.33 | $28.40 | $32.34 | $32.34 | 1,150,262 |
| 2018-10-25 | $28.84 | $29.03 | $27.20 | $28.38 | $28.38 | 231,603 |
| 2018-10-24 | $29.84 | $29.84 | $28.56 | $28.58 | $28.58 | 171,391 |
| 2018-10-23 | $29.75 | $30.15 | $28.31 | $29.93 | $29.93 | 297,413 |
| 2018-10-22 | $30.59 | $31.49 | $29.96 | $30.26 | $30.26 | 179,200 |
| 2018-10-19 | $30.64 | $31.07 | $30.27 | $30.54 | $30.54 | 268,602 |
| 2018-10-18 | $30.34 | $31.09 | $27.52 | $30.72 | $30.72 | 132,220 |
| 2018-10-17 | $29.77 | $30.81 | $29.20 | $30.35 | $30.35 | 258,308 |
| 2018-10-16 | $28.25 | $29.83 | $27.62 | $29.78 | $29.78 | 135,599 |
| 2018-10-15 | $27.99 | $28.31 | $27.17 | $28.11 | $28.11 | 89,114 |
| 2018-10-12 | $28.26 | $28.81 | $27.15 | $27.99 | $27.99 | 119,292 |
| 2018-10-11 | $28.38 | $29.19 | $27.50 | $27.72 | $27.72 | 185,635 |
| 2018-10-10 | $30.87 | $31.00 | $28.33 | $28.54 | $28.54 | 237,577 |
| 2018-10-09 | $29.82 | $31.22 | $29.82 | $30.81 | $30.81 | 133,106 |
| 2018-10-08 | $30.99 | $32.14 | $29.49 | $29.82 | $29.82 | 236,396 |
| 2018-10-05 | $29.44 | $30.93 | $28.93 | $30.31 | $30.31 | 504,881 |
| 2018-10-04 | $28.35 | $29.53 | $27.69 | $29.44 | $29.44 | 136,016 |
| 2018-10-03 | $27.88 | $28.52 | $27.37 | $28.36 | $28.36 | 195,655 |
| 2018-10-02 | $28.88 | $28.98 | $27.53 | $27.75 | $27.75 | 121,622 |
| 2018-10-01 | $28.32 | $29.06 | $28.28 | $28.81 | $28.81 | 184,953 |
| 2018-09-28 | $28.26 | $28.46 | $27.90 | $28.26 | $28.26 | 90,684 |
| 2018-09-27 | $27.91 | $28.50 | $27.68 | $28.26 | $28.26 | 218,778 |
| 2018-09-26 | $28.35 | $28.80 | $27.71 | $27.93 | $27.93 | 189,344 |
| 2018-09-25 | $27.92 | $29.25 | $27.92 | $28.27 | $28.27 | 132,983 |
| 2018-09-24 | $27.63 | $28.28 | $27.11 | $27.91 | $27.91 | 91,272 |
| 2018-09-21 | $27.49 | $28.16 | $26.96 | $27.62 | $27.62 | 247,373 |
| 2018-09-20 | $28.11 | $28.45 | $26.86 | $27.35 | $27.35 | 119,299 |
| 2018-09-19 | $28.66 | $28.66 | $27.42 | $27.99 | $27.99 | 111,826 |
| 2018-09-18 | $28.25 | $28.93 | $27.68 | $28.60 | $28.60 | 103,699 |
| 2018-09-17 | $28.73 | $29.02 | $27.71 | $28.20 | $28.20 | 178,524 |
| 2018-09-14 | $26.82 | $28.72 | $26.46 | $28.71 | $28.71 | 475,002 |
| 2018-09-13 | $27.14 | $27.73 | $26.67 | $26.83 | $26.83 | 123,629 |
| 2018-09-12 | $27.44 | $27.83 | $26.95 | $27.10 | $27.10 | 113,012 |
| 2018-09-11 | $27.12 | $27.70 | $26.82 | $27.59 | $27.59 | 75,402 |
| 2018-09-10 | $28.02 | $28.02 | $26.63 | $27.23 | $27.23 | 135,045 |
| 2018-09-07 | $26.18 | $28.36 | $26.18 | $27.91 | $27.91 | 201,951 |
| 2018-09-06 | $26.64 | $26.88 | $25.98 | $26.19 | $26.19 | 130,071 |
| 2018-09-05 | $28.12 | $28.67 | $26.64 | $26.67 | $26.67 | 101,357 |
| 2018-09-04 | $29.19 | $29.19 | $27.75 | $28.20 | $28.20 | 141,908 |
| 2018-08-31 | $29.31 | $29.38 | $29.03 | $29.19 | $29.19 | 77,681 |
| 2018-08-30 | $29.41 | $29.77 | $29.09 | $29.39 | $29.39 | 87,194 |
| 2018-08-29 | $30.25 | $30.25 | $29.31 | $29.34 | $29.34 | 107,971 |
| 2018-08-28 | $29.56 | $30.40 | $29.37 | $30.32 | $30.32 | 238,495 |
| 2018-08-27 | $30.05 | $30.05 | $29.29 | $29.43 | $29.43 | 192,613 |
| 2018-08-24 | $29.68 | $30.15 | $29.03 | $29.93 | $29.93 | 57,435 |
| 2018-08-23 | $29.71 | $29.95 | $28.78 | $29.54 | $29.54 | 122,774 |
| 2018-08-22 | $30.20 | $31.29 | $29.48 | $29.71 | $29.71 | 62,433 |
| 2018-08-21 | $29.54 | $30.29 | $29.24 | $30.11 | $30.11 | 197,788 |
| 2018-08-20 | $29.96 | $30.50 | $29.57 | $29.62 | $29.62 | 97,498 |
| 2018-08-17 | $31.09 | $31.09 | $29.89 | $30.03 | $30.03 | 187,256 |
| 2018-08-16 | $29.75 | $32.96 | $29.37 | $31.00 | $31.00 | 805,754 |
| 2018-08-15 | $28.13 | $29.55 | $28.11 | $29.04 | $29.04 | 244,348 |
| 2018-08-14 | $27.45 | $28.38 | $27.45 | $28.04 | $28.04 | 325,033 |
| 2018-08-13 | $25.40 | $27.79 | $25.40 | $27.70 | $27.70 | 285,575 |
| 2018-08-10 | $24.60 | $25.38 | $24.60 | $25.31 | $25.31 | 103,911 |
| 2018-08-09 | $24.92 | $25.11 | $24.59 | $24.69 | $24.69 | 55,128 |
| 2018-08-08 | $24.93 | $25.15 | $24.70 | $24.84 | $24.84 | 134,891 |
| 2018-08-07 | $25.19 | $25.19 | $24.66 | $24.80 | $24.80 | 76,350 |
| 2018-08-06 | $25.77 | $25.86 | $24.91 | $25.07 | $25.07 | 119,942 |
| 2018-08-03 | $25.74 | $25.92 | $25.42 | $25.76 | $25.76 | 95,182 |
| 2018-08-02 | $25.49 | $26.33 | $25.45 | $25.95 | $25.95 | 202,451 |
| 2018-08-01 | $24.22 | $26.00 | $24.22 | $25.94 | $25.94 | 421,756 |
| 2018-07-31 | $22.96 | $23.74 | $22.93 | $23.74 | $23.74 | 152,021 |
| 2018-07-30 | $23.10 | $23.51 | $22.85 | $22.97 | $22.97 | 210,802 |
| 2018-07-27 | $25.00 | $25.00 | $22.29 | $23.16 | $23.16 | 321,360 |
| 2018-07-26 | $23.97 | $24.14 | $22.95 | $23.00 | $23.00 | 191,489 |
| 2018-07-25 | $24.28 | $24.55 | $23.76 | $24.02 | $24.02 | 79,610 |
| 2018-07-24 | $24.08 | $24.36 | $23.75 | $24.28 | $24.28 | 172,992 |
| 2018-07-23 | $23.92 | $24.20 | $23.61 | $24.07 | $24.07 | 125,651 |
| 2018-07-20 | $24.39 | $24.47 | $23.99 | $24.00 | $24.00 | 86,220 |
| 2018-07-19 | $24.35 | $24.77 | $24.10 | $24.34 | $24.34 | 123,320 |
| 2018-07-18 | $23.97 | $24.48 | $23.95 | $24.36 | $24.36 | 90,748 |
| 2018-07-17 | $24.10 | $24.33 | $23.90 | $23.99 | $23.99 | 69,903 |
| 2018-07-16 | $24.28 | $24.31 | $23.86 | $24.10 | $24.10 | 58,932 |
| 2018-07-13 | $24.30 | $24.96 | $24.09 | $24.33 | $24.33 | 76,970 |
| 2018-07-12 | $24.45 | $24.63 | $23.87 | $24.29 | $24.29 | 86,305 |
| 2018-07-11 | $23.93 | $24.95 | $23.89 | $24.33 | $24.33 | 52,402 |
| 2018-07-10 | $24.56 | $24.91 | $23.91 | $24.02 | $24.02 | 64,597 |
| 2018-07-09 | $23.50 | $24.51 | $23.50 | $24.48 | $24.48 | 72,369 |
| 2018-07-06 | $23.58 | $24.22 | $23.35 | $23.42 | $23.42 | 74,729 |
| 2018-07-05 | $23.34 | $23.61 | $23.11 | $23.57 | $23.57 | 53,419 |
| 2018-07-03 | $23.14 | $23.44 | $23.13 | $23.27 | $23.27 | 33,152 |
| 2018-07-02 | $22.16 | $23.26 | $22.16 | $23.23 | $23.23 | 197,736 |
| 2018-06-29 | $21.92 | $22.32 | $21.90 | $22.10 | $22.10 | 224,035 |
| 2018-06-28 | $22.55 | $22.95 | $21.30 | $21.83 | $21.83 | 152,470 |
| 2018-06-27 | $23.24 | $23.26 | $22.52 | $22.60 | $22.60 | 80,943 |
| 2018-06-26 | $22.98 | $23.38 | $22.58 | $23.20 | $23.20 | 85,326 |
| 2018-06-25 | $23.71 | $24.00 | $22.92 | $22.97 | $22.97 | 108,498 |
| 2018-06-22 | $23.30 | $23.83 | $22.90 | $23.79 | $23.79 | 846,505 |
| 2018-06-21 | $22.97 | $23.60 | $22.95 | $23.29 | $23.29 | 87,892 |
| 2018-06-20 | $23.25 | $23.68 | $22.95 | $22.96 | $22.96 | 110,374 |
| 2018-06-19 | $23.56 | $23.77 | $22.95 | $23.23 | $23.23 | 75,774 |
| 2018-06-18 | $23.14 | $23.84 | $23.13 | $23.65 | $23.65 | 94,203 |
| 2018-06-15 | $22.71 | $23.46 | $22.56 | $23.30 | $23.30 | 191,812 |
| 2018-06-14 | $22.94 | $23.20 | $21.81 | $22.86 | $22.86 | 87,784 |
| 2018-06-13 | $22.82 | $23.17 | $22.66 | $22.94 | $22.94 | 80,177 |
| 2018-06-12 | $22.44 | $22.79 | $22.27 | $22.78 | $22.78 | 94,191 |
| 2018-06-11 | $22.44 | $22.58 | $22.33 | $22.45 | $22.45 | 59,546 |
| 2018-06-08 | $22.12 | $22.49 | $20.03 | $22.40 | $22.40 | 91,568 |
| 2018-06-07 | $22.68 | $22.68 | $20.95 | $22.10 | $22.10 | 83,414 |
| 2018-06-06 | $22.93 | $23.47 | $22.65 | $22.69 | $22.69 | 93,057 |
| 2018-06-05 | $21.80 | $22.89 | $21.29 | $22.72 | $22.72 | 138,278 |
| 2018-06-04 | $21.52 | $21.92 | $20.51 | $21.88 | $21.88 | 85,125 |
| 2018-06-01 | $21.37 | $21.66 | $21.37 | $21.48 | $21.48 | 154,982 |
| 2018-05-31 | $20.55 | $21.48 | $19.47 | $21.31 | $21.31 | 116,472 |
| 2018-05-30 | $19.79 | $20.57 | $19.79 | $20.54 | $20.54 | 124,510 |
| 2018-05-29 | $20.43 | $20.53 | $19.61 | $19.70 | $19.70 | 72,986 |
| 2018-05-25 | $20.27 | $20.67 | $20.24 | $20.53 | $20.53 | 90,020 |
| 2018-05-24 | $20.96 | $20.96 | $19.99 | $20.23 | $20.23 | 100,510 |
| 2018-05-23 | $20.40 | $21.35 | $18.35 | $21.21 | $21.21 | 122,066 |
| 2018-05-22 | $20.08 | $20.50 | $19.63 | $20.37 | $20.37 | 83,007 |
| 2018-05-21 | $19.76 | $21.70 | $19.60 | $20.07 | $20.07 | 97,594 |
| 2018-05-18 | $19.05 | $20.35 | $19.05 | $19.76 | $19.76 | 144,894 |
| 2018-05-17 | $18.83 | $18.96 | $18.61 | $18.84 | $18.84 | 73,480 |
| 2018-05-16 | $18.64 | $19.00 | $18.64 | $18.88 | $18.88 | 106,467 |
| 2018-05-15 | $18.51 | $18.88 | $18.41 | $18.59 | $18.59 | 138,974 |
| 2018-05-14 | $18.51 | $18.82 | $18.36 | $18.54 | $18.54 | 134,732 |
| 2018-05-11 | $18.81 | $18.87 | $18.16 | $18.54 | $18.54 | 129,034 |
| 2018-05-10 | $18.63 | $18.90 | $18.10 | $18.80 | $18.80 | 92,979 |
| 2018-05-09 | $18.47 | $18.76 | $18.24 | $18.56 | $18.56 | 142,445 |
| 2018-05-08 | $18.45 | $18.61 | $18.33 | $18.43 | $18.43 | 60,002 |
| 2018-05-07 | $18.22 | $18.54 | $17.98 | $18.45 | $18.45 | 119,097 |
| 2018-05-04 | $18.27 | $18.49 | $17.67 | $18.28 | $18.28 | 115,816 |
| 2018-05-03 | $18.59 | $18.59 | $17.95 | $18.30 | $18.30 | 91,379 |
| 2018-05-02 | $18.95 | $19.04 | $18.46 | $18.59 | $18.59 | 118,713 |
| 2018-05-01 | $18.79 | $19.05 | $17.98 | $18.94 | $18.94 | 200,155 |
| 2018-04-30 | $18.03 | $18.96 | $17.54 | $18.84 | $18.84 | 268,145 |
| 2018-04-27 | $16.10 | $20.22 | $16.10 | $18.26 | $18.26 | 487,248 |
| 2018-04-26 | $15.63 | $16.18 | $15.49 | $16.07 | $16.07 | 74,799 |
| 2018-04-25 | $15.69 | $15.75 | $15.48 | $15.57 | $15.57 | 52,896 |
| 2018-04-24 | $15.46 | $15.83 | $15.40 | $15.65 | $15.65 | 106,871 |
| 2018-04-23 | $15.60 | $15.60 | $15.35 | $15.45 | $15.45 | 82,984 |
| 2018-04-20 | $15.70 | $15.81 | $15.52 | $15.61 | $15.61 | 104,247 |
| 2018-04-19 | $15.50 | $15.87 | $15.40 | $15.75 | $15.75 | 152,112 |
| 2018-04-18 | $15.65 | $15.77 | $15.44 | $15.49 | $15.49 | 112,159 |
| 2018-04-17 | $15.71 | $15.90 | $15.50 | $15.69 | $15.69 | 104,457 |
| 2018-04-16 | $15.58 | $15.95 | $15.09 | $15.66 | $15.66 | 76,604 |
| 2018-04-13 | $15.37 | $15.76 | $15.33 | $15.55 | $15.55 | 91,411 |
| 2018-04-12 | $15.32 | $15.58 | $15.18 | $15.36 | $15.36 | 88,059 |
| 2018-04-11 | $15.30 | $15.52 | $15.20 | $15.32 | $15.32 | 65,102 |
| 2018-04-10 | $15.28 | $15.59 | $15.22 | $15.32 | $15.32 | 76,409 |
| 2018-04-09 | $15.53 | $15.53 | $15.15 | $15.16 | $15.16 | 72,521 |
| 2018-04-06 | $15.16 | $15.59 | $15.06 | $15.38 | $15.38 | 92,430 |
| 2018-04-05 | $15.89 | $15.89 | $15.35 | $15.48 | $15.48 | 120,180 |
| 2018-04-04 | $15.76 | $16.48 | $15.64 | $15.83 | $15.83 | 123,550 |
| 2018-04-03 | $14.50 | $16.38 | $14.50 | $15.96 | $15.96 | 275,337 |
| 2018-04-02 | $14.28 | $14.62 | $14.17 | $14.48 | $14.48 | 121,812 |
| 2018-03-29 | $14.52 | $14.97 | $14.20 | $14.31 | $14.31 | 99,650 |
| 2018-03-28 | $14.30 | $14.59 | $14.30 | $14.46 | $14.46 | 63,566 |
| 2018-03-27 | $14.65 | $15.18 | $14.27 | $14.30 | $14.30 | 65,258 |
| 2018-03-26 | $14.54 | $14.77 | $14.34 | $14.59 | $14.59 | 96,060 |
| 2018-03-23 | $14.90 | $14.90 | $14.33 | $14.36 | $14.36 | 113,007 |
| 2018-03-22 | $14.83 | $15.29 | $14.83 | $14.90 | $14.90 | 99,017 |
| 2018-03-21 | $14.89 | $15.16 | $14.74 | $14.97 | $14.97 | 48,045 |
| 2018-03-20 | $15.34 | $15.45 | $14.85 | $14.90 | $14.90 | 122,481 |
| 2018-03-19 | $15.42 | $15.54 | $14.98 | $15.32 | $15.32 | 99,623 |
| 2018-03-16 | $15.47 | $15.47 | $15.16 | $15.40 | $15.40 | 184,509 |
| 2018-03-15 | $16.03 | $16.03 | $15.40 | $15.47 | $15.47 | 103,214 |
| 2018-03-14 | $16.04 | $16.19 | $15.76 | $15.95 | $15.95 | 137,220 |
| 2018-03-13 | $15.78 | $16.00 | $15.47 | $15.96 | $15.96 | 136,259 |
| 2018-03-12 | $16.13 | $16.18 | $15.66 | $15.73 | $15.73 | 94,791 |
| 2018-03-09 | $15.75 | $16.12 | $15.59 | $16.12 | $16.12 | 114,936 |
| 2018-03-08 | $16.18 | $16.22 | $15.58 | $15.71 | $15.71 | 132,552 |
| 2018-03-07 | $15.53 | $16.15 | $15.26 | $16.11 | $16.11 | 240,252 |
| 2018-03-06 | $14.64 | $15.67 | $14.15 | $15.63 | $15.63 | 324,751 |
| 2018-03-05 | $13.79 | $14.82 | $13.71 | $14.51 | $14.51 | 330,245 |
| 2018-03-02 | $15.40 | $15.69 | $13.61 | $13.65 | $13.65 | 881,947 |
| 2018-03-01 | $16.24 | $16.60 | $15.49 | $16.27 | $16.27 | 171,408 |
| 2018-02-28 | $16.83 | $16.92 | $16.28 | $16.29 | $16.29 | 178,021 |
| 2018-02-27 | $16.48 | $16.81 | $16.48 | $16.74 | $16.74 | 60,945 |
| 2018-02-26 | $16.45 | $16.73 | $16.39 | $16.49 | $16.49 | 67,737 |
| 2018-02-23 | $16.50 | $16.66 | $16.00 | $16.44 | $16.44 | 67,737 |
| 2018-02-22 | $16.51 | $17.04 | $16.46 | $16.51 | $16.51 | 64,786 |
| 2018-02-21 | $16.59 | $17.06 | $16.45 | $16.48 | $16.48 | 73,745 |
| 2018-02-20 | $16.23 | $16.82 | $16.23 | $16.53 | $16.53 | 99,288 |
| 2018-02-16 | $16.39 | $16.54 | $16.02 | $16.27 | $16.27 | 93,510 |
| 2018-02-15 | $16.36 | $16.59 | $16.31 | $16.48 | $16.48 | 40,015 |
| 2018-02-14 | $15.97 | $16.57 | $15.97 | $16.47 | $16.47 | 64,318 |
| 2018-02-13 | $15.94 | $16.18 | $15.78 | $16.07 | $16.07 | 63,500 |
| 2018-02-12 | $15.97 | $16.35 | $15.91 | $16.01 | $16.01 | 86,986 |
| 2018-02-09 | $15.89 | $15.99 | $15.54 | $15.92 | $15.92 | 174,802 |
| 2018-02-08 | $15.94 | $16.12 | $15.58 | $15.75 | $15.75 | 212,268 |
| 2018-02-07 | $16.00 | $16.20 | $15.73 | $15.96 | $15.96 | 94,086 |
| 2018-02-06 | $15.80 | $16.21 | $15.28 | $16.05 | $16.05 | 211,113 |
| 2018-02-05 | $16.03 | $17.03 | $16.03 | $16.20 | $16.20 | 144,348 |
| 2018-02-02 | $16.43 | $16.66 | $16.04 | $16.16 | $16.16 | 165,519 |
| 2018-02-01 | $17.48 | $17.48 | $16.46 | $16.61 | $16.61 | 130,024 |
| 2018-01-31 | $17.92 | $18.34 | $17.46 | $17.52 | $17.52 | 136,725 |
| 2018-01-30 | $18.61 | $18.68 | $17.64 | $17.87 | $17.87 | 105,106 |
| 2018-01-29 | $19.11 | $19.30 | $18.46 | $18.80 | $18.80 | 125,660 |
| 2018-01-26 | $19.27 | $19.40 | $19.07 | $19.16 | $19.16 | 83,650 |
| 2018-01-25 | $18.81 | $19.28 | $18.50 | $19.20 | $19.20 | 146,301 |
| 2018-01-24 | $18.99 | $19.02 | $18.69 | $18.69 | $18.69 | 174,379 |
| 2018-01-23 | $19.00 | $19.39 | $18.85 | $18.93 | $18.93 | 138,783 |
| 2018-01-22 | $18.67 | $19.03 | $18.58 | $18.99 | $18.99 | 112,725 |
| 2018-01-19 | $18.44 | $18.85 | $18.44 | $18.67 | $18.67 | 115,524 |
| 2018-01-18 | $18.55 | $18.64 | $18.28 | $18.42 | $18.42 | 126,893 |
| 2018-01-17 | $17.01 | $19.19 | $16.64 | $18.53 | $18.53 | 480,100 |
| 2018-01-16 | $17.60 | $17.75 | $17.36 | $17.50 | $17.50 | 158,048 |
| 2018-01-12 | $17.63 | $17.63 | $16.38 | $17.56 | $17.56 | 134,577 |
| 2018-01-11 | $17.03 | $17.85 | $17.03 | $17.66 | $17.66 | 119,592 |
| 2018-01-10 | $17.04 | $17.13 | $16.70 | $17.05 | $17.05 | 170,293 |
| 2018-01-09 | $17.27 | $17.51 | $16.92 | $17.12 | $17.12 | 135,325 |
| 2018-01-08 | $17.24 | $17.39 | $16.72 | $17.26 | $17.26 | 137,049 |
| 2018-01-05 | $16.75 | $17.41 | $16.47 | $17.29 | $17.29 | 199,226 |
| 2018-01-04 | $16.65 | $16.95 | $16.41 | $16.73 | $16.73 | 204,183 |
| 2018-01-03 | $16.57 | $16.64 | $15.92 | $16.54 | $16.54 | 278,595 |
| 2018-01-02 | $17.43 | $17.56 | $15.26 | $16.49 | $16.49 | 442,915 |
| 2017-12-29 | $17.38 | $17.66 | $17.17 | $17.37 | $17.37 | 211,881 |
| 2017-12-28 | $17.63 | $17.65 | $17.31 | $17.37 | $17.37 | 79,333 |
| 2017-12-27 | $17.70 | $17.71 | $17.40 | $17.62 | $17.62 | 79,063 |
| 2017-12-26 | $17.76 | $17.79 | $17.20 | $17.67 | $17.67 | 87,986 |
| 2017-12-22 | $17.75 | $17.88 | $17.46 | $17.81 | $17.81 | 133,377 |
| 2017-12-21 | $17.90 | $18.13 | $17.73 | $17.76 | $17.76 | 85,121 |
| 2017-12-20 | $18.07 | $18.07 | $17.70 | $17.84 | $17.84 | 198,275 |
| 2017-12-19 | $17.80 | $18.18 | $17.64 | $18.02 | $18.02 | 251,894 |
| 2017-12-18 | $17.93 | $18.29 | $17.78 | $17.86 | $17.86 | 131,966 |
| 2017-12-15 | $17.77 | $17.86 | $17.59 | $17.79 | $17.79 | 267,329 |
| 2017-12-14 | $17.80 | $18.01 | $17.69 | $17.78 | $17.78 | 234,164 |
| 2017-12-13 | $17.88 | $17.97 | $17.70 | $17.83 | $17.83 | 255,350 |
| 2017-12-12 | $17.85 | $18.36 | $17.44 | $17.79 | $17.79 | 328,249 |
| 2017-12-11 | $19.03 | $19.18 | $17.37 | $17.85 | $17.85 | 310,003 |
| 2017-12-08 | $19.96 | $21.59 | $18.75 | $18.98 | $18.98 | 172,014 |
| 2017-12-07 | $19.65 | $20.25 | $19.65 | $19.87 | $19.87 | 151,344 |
| 2017-12-06 | $20.89 | $20.94 | $19.37 | $19.57 | $19.57 | 193,652 |
| 2017-12-05 | $22.15 | $22.66 | $20.75 | $20.99 | $20.99 | 227,671 |
| 2017-12-04 | $23.24 | $23.54 | $22.02 | $22.19 | $22.19 | 123,228 |
| 2017-12-01 | $22.93 | $23.87 | $22.49 | $23.08 | $23.08 | 129,404 |
| 2017-11-30 | $22.77 | $23.25 | $22.30 | $22.94 | $22.94 | 117,947 |
| 2017-11-29 | $23.22 | $23.32 | $22.26 | $22.58 | $22.58 | 95,165 |
| 2017-11-28 | $22.42 | $23.26 | $22.08 | $23.15 | $23.15 | 117,632 |
| 2017-11-27 | $22.72 | $23.10 | $22.10 | $22.41 | $22.41 | 106,538 |
| 2017-11-24 | $22.75 | $23.18 | $22.50 | $22.78 | $22.78 | 33,998 |
| 2017-11-22 | $22.72 | $22.78 | $22.47 | $22.71 | $22.71 | 41,884 |
| 2017-11-21 | $22.96 | $23.17 | $22.41 | $22.68 | $22.68 | 84,865 |
| 2017-11-20 | $23.44 | $23.46 | $22.83 | $22.86 | $22.86 | 52,875 |
| 2017-11-17 | $23.82 | $24.05 | $23.28 | $23.35 | $23.35 | 113,249 |
| 2017-11-16 | $24.34 | $24.88 | $23.99 | $24.01 | $24.01 | 111,250 |
| 2017-11-15 | $23.85 | $24.83 | $23.85 | $24.22 | $24.22 | 88,212 |
| 2017-11-14 | $24.01 | $24.70 | $23.69 | $24.07 | $24.07 | 134,308 |
| 2017-11-13 | $24.36 | $24.68 | $23.89 | $24.09 | $24.09 | 102,724 |
| 2017-11-10 | $24.95 | $24.99 | $24.44 | $24.55 | $24.55 | 72,594 |
| 2017-11-09 | $24.94 | $25.09 | $24.38 | $24.83 | $24.83 | 67,268 |
| 2017-11-08 | $25.15 | $25.16 | $24.58 | $24.99 | $24.99 | 101,159 |
| 2017-11-07 | $25.54 | $26.27 | $24.99 | $25.16 | $25.16 | 80,677 |
| 2017-11-06 | $27.14 | $27.14 | $25.51 | $25.63 | $25.63 | 204,279 |
| 2017-11-03 | $27.88 | $28.35 | $27.35 | $27.50 | $27.50 | 140,576 |
| 2017-11-02 | $28.00 | $28.55 | $27.37 | $27.90 | $27.90 | 351,640 |
| 2017-11-01 | $25.38 | $28.59 | $24.98 | $27.82 | $27.82 | 356,473 |
| 2017-10-31 | $25.00 | $26.29 | $24.99 | $25.38 | $25.38 | 175,033 |
| 2017-10-30 | $24.22 | $24.98 | $23.41 | $24.90 | $24.90 | 219,901 |
| 2017-10-27 | $19.10 | $23.84 | $19.10 | $23.57 | $23.57 | 378,409 |
| 2017-10-26 | $22.02 | $22.50 | $21.84 | $21.92 | $21.92 | 95,945 |
| 2017-10-25 | $23.10 | $23.10 | $21.65 | $22.02 | $22.02 | 113,540 |
| 2017-10-24 | $22.96 | $23.40 | $22.75 | $23.00 | $23.00 | 84,050 |
| 2017-10-23 | $22.90 | $23.14 | $22.71 | $22.94 | $22.94 | 250,514 |
| 2017-10-20 | $23.58 | $23.75 | $22.81 | $22.92 | $22.92 | 80,950 |
| 2017-10-19 | $23.93 | $23.93 | $22.63 | $23.35 | $23.35 | 85,538 |
| 2017-10-18 | $23.80 | $24.09 | $22.61 | $23.94 | $23.94 | 44,545 |
| 2017-10-17 | $24.30 | $24.53 | $23.70 | $23.79 | $23.79 | 62,462 |
| 2017-10-16 | $25.00 | $25.00 | $24.10 | $24.40 | $24.40 | 63,027 |
| 2017-10-13 | $23.87 | $25.04 | $23.50 | $24.10 | $24.10 | 177,808 |
| 2017-10-12 | $23.96 | $24.33 | $23.75 | $24.14 | $24.14 | 70,907 |
| 2017-10-11 | $23.65 | $23.95 | $23.57 | $23.88 | $23.88 | 66,178 |
| 2017-10-10 | $24.10 | $24.38 | $23.62 | $23.73 | $23.73 | 66,541 |
| 2017-10-09 | $25.36 | $25.73 | $23.94 | $23.97 | $23.97 | 51,834 |
| 2017-10-06 | $24.79 | $25.00 | $24.34 | $24.86 | $24.86 | 82,279 |
| 2017-10-05 | $25.43 | $25.61 | $24.76 | $24.90 | $24.90 | 63,966 |
| 2017-10-04 | $24.38 | $25.83 | $24.33 | $25.44 | $25.44 | 113,621 |
| 2017-10-03 | $24.43 | $24.66 | $24.21 | $24.46 | $24.46 | 227,817 |
| 2017-10-02 | $24.29 | $24.44 | $23.91 | $24.42 | $24.42 | 313,708 |
| 2017-09-29 | $24.27 | $24.36 | $23.59 | $23.89 | $23.89 | 86,455 |
| 2017-09-28 | $23.93 | $24.48 | $23.93 | $24.37 | $24.37 | 88,582 |
| 2017-09-27 | $23.53 | $24.01 | $23.33 | $23.92 | $23.92 | 90,407 |
| 2017-09-26 | $23.32 | $23.82 | $23.21 | $23.40 | $23.40 | 94,491 |
| 2017-09-25 | $23.50 | $23.72 | $23.15 | $23.31 | $23.31 | 72,128 |
| 2017-09-22 | $23.53 | $23.65 | $23.39 | $23.53 | $23.53 | 33,231 |
| 2017-09-21 | $23.45 | $23.64 | $23.23 | $23.53 | $23.53 | 38,913 |
| 2017-09-20 | $23.51 | $24.66 | $22.31 | $23.46 | $23.46 | 74,498 |
| 2017-09-19 | $23.58 | $23.76 | $23.18 | $23.30 | $23.30 | 73,548 |
| 2017-09-18 | $23.16 | $23.65 | $23.05 | $23.63 | $23.63 | 77,934 |
| 2017-09-15 | $23.15 | $23.36 | $22.83 | $23.01 | $23.01 | 268,503 |
| 2017-09-14 | $23.04 | $23.61 | $22.91 | $23.13 | $23.13 | 88,966 |
| 2017-09-13 | $23.62 | $23.69 | $23.18 | $23.25 | $23.25 | 95,457 |
| 2017-09-12 | $24.21 | $25.25 | $23.30 | $23.62 | $23.62 | 205,100 |
| 2017-09-11 | $24.63 | $25.04 | $24.12 | $24.38 | $24.38 | 141,074 |
| 2017-09-08 | $24.22 | $24.63 | $24.01 | $24.60 | $24.60 | 128,935 |
| 2017-09-07 | $24.40 | $24.40 | $23.85 | $24.27 | $24.27 | 113,478 |
| 2017-09-06 | $24.93 | $24.93 | $24.15 | $24.29 | $24.29 | 120,936 |
| 2017-09-05 | $24.99 | $25.52 | $24.44 | $24.75 | $24.75 | 182,823 |
| 2017-09-01 | $24.12 | $25.65 | $23.78 | $24.93 | $24.93 | 348,086 |
| 2017-08-31 | $23.61 | $24.75 | $23.61 | $24.28 | $24.28 | 173,922 |
| 2017-08-30 | $22.59 | $23.75 | $22.56 | $23.60 | $23.60 | 230,601 |
| 2017-08-29 | $23.08 | $23.37 | $22.45 | $22.61 | $22.61 | 217,869 |
| 2017-08-28 | $22.87 | $24.73 | $22.86 | $23.27 | $23.27 | 447,499 |
| 2017-08-25 | $19.32 | $23.08 | $19.16 | $22.86 | $22.86 | 569,817 |
| 2017-08-24 | $19.00 | $19.26 | $18.78 | $19.23 | $19.23 | 113,515 |
| 2017-08-23 | $18.27 | $19.26 | $18.26 | $19.01 | $19.01 | 174,926 |
| 2017-08-22 | $17.90 | $18.36 | $17.84 | $18.28 | $18.28 | 62,740 |
| 2017-08-21 | $17.64 | $17.88 | $17.54 | $17.81 | $17.81 | 80,183 |
| 2017-08-18 | $17.56 | $17.87 | $17.52 | $17.74 | $17.74 | 190,561 |
| 2017-08-17 | $18.02 | $18.38 | $17.53 | $17.73 | $17.73 | 115,460 |
| 2017-08-16 | $17.90 | $18.38 | $17.83 | $18.15 | $18.15 | 100,536 |
| 2017-08-15 | $18.05 | $18.09 | $17.75 | $17.77 | $17.77 | 64,525 |
| 2017-08-14 | $17.58 | $18.08 | $17.58 | $17.96 | $17.96 | 76,590 |
| 2017-08-11 | $17.44 | $17.57 | $17.17 | $17.53 | $17.53 | 95,069 |
| 2017-08-10 | $17.66 | $17.92 | $17.38 | $17.39 | $17.39 | 128,856 |
| 2017-08-09 | $17.58 | $17.81 | $17.23 | $17.69 | $17.69 | 97,250 |
| 2017-08-08 | $17.63 | $17.93 | $17.47 | $17.77 | $17.77 | 91,543 |
| 2017-08-07 | $17.67 | $18.29 | $17.56 | $17.67 | $17.67 | 111,414 |
| 2017-08-04 | $17.14 | $17.77 | $17.14 | $17.73 | $17.73 | 94,377 |
| 2017-08-03 | $16.99 | $17.21 | $16.90 | $17.16 | $17.16 | 177,870 |
| 2017-08-02 | $17.01 | $17.25 | $16.86 | $17.00 | $17.00 | 142,101 |
| 2017-08-01 | $17.13 | $17.13 | $16.40 | $17.00 | $17.00 | 326,060 |
| 2017-07-31 | $17.51 | $17.68 | $16.88 | $17.01 | $17.01 | 291,690 |
| 2017-07-28 | $17.52 | $17.59 | $14.63 | $17.55 | $17.55 | 666,795 |
| 2017-07-27 | $18.59 | $18.80 | $18.10 | $18.47 | $18.47 | 176,392 |
| 2017-07-26 | $18.97 | $18.97 | $18.48 | $18.54 | $18.54 | 60,194 |
| 2017-07-25 | $18.97 | $19.07 | $18.71 | $18.89 | $18.89 | 71,009 |
| 2017-07-24 | $19.13 | $19.13 | $18.59 | $18.79 | $18.79 | 71,067 |
| 2017-07-21 | $19.35 | $19.35 | $18.92 | $19.14 | $19.14 | 116,668 |
| 2017-07-20 | $19.09 | $19.28 | $18.93 | $19.12 | $19.12 | 129,629 |
| 2017-07-19 | $18.59 | $19.12 | $18.59 | $19.10 | $19.10 | 101,538 |
| 2017-07-18 | $18.80 | $18.80 | $18.49 | $18.60 | $18.60 | 108,240 |
| 2017-07-17 | $18.76 | $18.99 | $18.40 | $18.84 | $18.84 | 141,808 |
| 2017-07-14 | $18.48 | $18.99 | $18.30 | $18.76 | $18.76 | 142,243 |
| 2017-07-13 | $18.25 | $18.63 | $18.08 | $18.56 | $18.56 | 163,657 |
| 2017-07-12 | $18.25 | $18.48 | $18.08 | $18.28 | $18.28 | 106,024 |
| 2017-07-11 | $18.23 | $19.24 | $18.14 | $18.23 | $18.23 | 102,819 |
| 2017-07-10 | $18.15 | $18.33 | $17.93 | $18.18 | $18.18 | 89,690 |
| 2017-07-07 | $18.06 | $18.27 | $17.75 | $18.13 | $18.13 | 54,281 |
| 2017-07-06 | $18.43 | $18.60 | $17.88 | $17.98 | $17.98 | 58,854 |
| 2017-07-05 | $18.28 | $18.70 | $17.95 | $18.41 | $18.41 | 137,265 |
| 2017-07-03 | $18.93 | $18.93 | $18.12 | $18.28 | $18.28 | 77,937 |
| 2017-06-30 | $19.02 | $19.32 | $18.51 | $18.80 | $18.80 | 145,534 |
| 2017-06-29 | $19.53 | $19.53 | $18.72 | $18.95 | $18.95 | 107,335 |
| 2017-06-28 | $18.39 | $19.52 | $18.32 | $19.35 | $19.35 | 178,875 |
| 2017-06-27 | $18.10 | $18.50 | $18.10 | $18.35 | $18.35 | 266,609 |
| 2017-06-26 | $18.23 | $18.43 | $18.04 | $18.11 | $18.11 | 287,153 |
| 2017-06-23 | $18.42 | $18.73 | $18.15 | $18.25 | $18.25 | 387,717 |
| 2017-06-22 | $18.34 | $18.78 | $18.28 | $18.40 | $18.40 | 146,519 |
| 2017-06-21 | $18.56 | $18.75 | $18.27 | $18.38 | $18.38 | 162,652 |
| 2017-06-20 | $18.84 | $19.02 | $18.42 | $18.57 | $18.57 | 190,749 |
| 2017-06-19 | $18.95 | $19.28 | $18.64 | $18.83 | $18.83 | 225,593 |
| 2017-06-16 | $18.31 | $19.25 | $18.31 | $18.85 | $18.85 | 375,685 |
| 2017-06-15 | $18.12 | $18.46 | $18.01 | $18.43 | $18.43 | 117,730 |
| 2017-06-14 | $18.16 | $18.49 | $17.96 | $18.25 | $18.25 | 158,027 |
| 2017-06-13 | $18.08 | $18.27 | $17.78 | $18.23 | $18.23 | 101,738 |
| 2017-06-12 | $18.22 | $18.44 | $17.89 | $18.06 | $18.06 | 167,535 |
| 2017-06-09 | $18.17 | $18.63 | $18.14 | $18.27 | $18.27 | 143,459 |
| 2017-06-08 | $17.62 | $18.32 | $17.60 | $18.11 | $18.11 | 136,044 |
| 2017-06-07 | $17.63 | $17.75 | $17.20 | $17.58 | $17.58 | 141,869 |
| 2017-06-06 | $17.98 | $18.08 | $17.35 | $17.69 | $17.69 | 125,714 |
| 2017-06-05 | $18.00 | $18.53 | $17.79 | $18.17 | $18.17 | 199,711 |
| 2017-06-02 | $18.58 | $18.76 | $17.95 | $18.09 | $18.09 | 193,915 |
| 2017-06-01 | $18.31 | $18.61 | $17.96 | $18.55 | $18.55 | 171,566 |
| 2017-05-31 | $18.43 | $18.68 | $18.20 | $18.32 | $18.32 | 145,792 |
| 2017-05-30 | $18.42 | $18.48 | $17.97 | $18.36 | $18.36 | 112,894 |
| 2017-05-26 | $17.91 | $18.56 | $17.75 | $18.41 | $18.41 | 143,171 |
| 2017-05-25 | $17.84 | $18.03 | $17.66 | $17.88 | $17.88 | 217,502 |
| 2017-05-24 | $17.79 | $17.85 | $17.55 | $17.74 | $17.74 | 176,357 |
| 2017-05-23 | $17.56 | $17.82 | $16.75 | $17.78 | $17.78 | 229,016 |
| 2017-05-22 | $17.97 | $17.97 | $17.61 | $17.75 | $17.75 | 193,157 |
| 2017-05-19 | $18.03 | $18.24 | $17.67 | $17.96 | $17.96 | 135,396 |
| 2017-05-18 | $18.04 | $18.47 | $17.69 | $17.93 | $17.93 | 235,879 |
| 2017-05-17 | $17.40 | $18.39 | $16.88 | $18.14 | $18.14 | 639,133 |
| 2017-05-16 | $17.91 | $18.02 | $17.41 | $17.64 | $17.64 | 173,303 |
| 2017-05-15 | $17.85 | $18.27 | $17.62 | $17.83 | $17.83 | 239,621 |
| 2017-05-12 | $17.57 | $17.75 | $17.17 | $17.65 | $17.65 | 172,061 |
| 2017-05-11 | $17.21 | $17.85 | $16.83 | $17.65 | $17.65 | 295,951 |
| 2017-05-10 | $17.01 | $17.42 | $16.81 | $17.12 | $17.12 | 361,173 |
| 2017-05-09 | $17.68 | $17.68 | $16.87 | $16.93 | $16.93 | 311,831 |
| 2017-05-08 | $17.77 | $18.04 | $17.27 | $17.60 | $17.60 | 308,426 |
| 2017-05-05 | $16.97 | $17.91 | $16.97 | $17.69 | $17.69 | 338,174 |
| 2017-05-04 | $16.88 | $17.45 | $16.60 | $16.98 | $16.98 | 333,552 |
| 2017-05-03 | $16.04 | $16.95 | $15.97 | $16.87 | $16.87 | 428,870 |
| 2017-05-02 | $15.18 | $16.08 | $15.03 | $16.07 | $16.07 | 452,630 |
| 2017-05-01 | $14.37 | $15.14 | $14.23 | $15.02 | $15.02 | 676,818 |
| 2017-04-28 | $12.50 | $14.57 | $12.40 | $14.18 | $14.18 | 1,166,500 |
| 2017-04-27 | $11.48 | $11.86 | $11.45 | $11.74 | $11.74 | 449,754 |
| 2017-04-26 | $11.48 | $11.77 | $11.47 | $11.51 | $11.51 | 214,832 |
| 2017-04-25 | $11.33 | $11.70 | $11.23 | $11.49 | $11.49 | 89,709 |
| 2017-04-24 | $11.09 | $11.27 | $10.98 | $11.20 | $11.20 | 77,498 |
| 2017-04-21 | $10.86 | $10.94 | $10.73 | $10.89 | $10.89 | 93,583 |
| 2017-04-20 | $10.73 | $10.92 | $10.63 | $10.90 | $10.90 | 85,063 |
| 2017-04-19 | $10.83 | $10.86 | $10.65 | $10.66 | $10.66 | 58,670 |
| 2017-04-18 | $10.82 | $10.90 | $10.60 | $10.76 | $10.76 | 66,355 |
| 2017-04-17 | $10.75 | $10.87 | $10.66 | $10.85 | $10.85 | 65,091 |
| 2017-04-13 | $10.88 | $11.29 | $10.69 | $10.74 | $10.74 | 281,183 |
| 2017-04-12 | $10.92 | $11.00 | $10.41 | $10.94 | $10.94 | 138,806 |
| 2017-04-11 | $10.92 | $11.15 | $10.84 | $10.97 | $10.97 | 124,411 |
| 2017-04-10 | $11.39 | $11.57 | $10.82 | $10.96 | $10.96 | 237,075 |
| 2017-04-07 | $11.71 | $11.86 | $11.35 | $11.38 | $11.38 | 200,579 |
| 2017-04-06 | $11.56 | $11.86 | $11.53 | $11.77 | $11.77 | 144,617 |
| 2017-04-05 | $11.71 | $11.84 | $11.42 | $11.55 | $11.55 | 95,174 |
| 2017-04-04 | $11.98 | $12.07 | $11.47 | $11.62 | $11.62 | 98,047 |
| 2017-04-03 | $11.95 | $12.15 | $11.78 | $12.00 | $12.00 | 228,582 |
| 2017-03-31 | $11.61 | $12.17 | $11.58 | $12.04 | $12.04 | 173,893 |
| 2017-03-30 | $11.57 | $11.68 | $11.49 | $11.63 | $11.63 | 73,819 |
| 2017-03-29 | $11.93 | $12.05 | $11.48 | $11.54 | $11.54 | 101,201 |
| 2017-03-28 | $11.32 | $11.99 | $11.31 | $11.94 | $11.94 | 153,318 |
| 2017-03-27 | $10.80 | $11.46 | $10.65 | $11.33 | $11.33 | 121,732 |
| 2017-03-24 | $11.13 | $11.38 | $10.86 | $11.04 | $11.04 | 122,209 |
| 2017-03-23 | $11.05 | $11.21 | $10.97 | $11.11 | $11.11 | 158,732 |
| 2017-03-22 | $11.16 | $11.23 | $10.95 | $11.05 | $11.05 | 171,508 |
| 2017-03-21 | $11.70 | $11.70 | $11.17 | $11.26 | $11.26 | 176,815 |
| 2017-03-20 | $11.75 | $11.85 | $11.48 | $11.61 | $11.61 | 226,750 |
| 2017-03-17 | $11.46 | $11.86 | $11.32 | $11.79 | $11.79 | 341,855 |
| 2017-03-16 | $11.09 | $11.68 | $11.09 | $11.53 | $11.53 | 180,053 |
| 2017-03-15 | $11.13 | $11.42 | $11.08 | $11.10 | $11.10 | 542,814 |
| 2017-03-14 | $11.19 | $11.21 | $10.87 | $11.11 | $11.11 | 70,256 |
| 2017-03-13 | $10.91 | $11.35 | $10.83 | $11.25 | $11.25 | 65,698 |
| 2017-03-10 | $11.05 | $11.16 | $10.83 | $10.91 | $10.91 | 56,917 |
| 2017-03-09 | $11.07 | $11.49 | $10.80 | $11.01 | $11.01 | 70,493 |
| 2017-03-08 | $11.47 | $11.47 | $11.04 | $11.06 | $11.06 | 66,289 |
| 2017-03-07 | $11.57 | $11.95 | $11.31 | $11.38 | $11.38 | 100,879 |
| 2017-03-06 | $11.32 | $11.94 | $11.15 | $11.61 | $11.61 | 129,273 |
| 2017-03-03 | $11.38 | $11.54 | $11.01 | $11.36 | $11.36 | 158,579 |
| 2017-03-02 | $11.40 | $11.47 | $11.25 | $11.43 | $11.43 | 72,776 |
| 2017-03-01 | $11.15 | $11.51 | $10.93 | $11.45 | $11.45 | 229,361 |
| 2017-02-28 | $11.70 | $11.83 | $10.94 | $10.96 | $10.96 | 199,451 |
| 2017-02-27 | $12.37 | $12.44 | $11.53 | $11.73 | $11.73 | 282,166 |
| 2017-02-24 | $10.35 | $12.55 | $10.35 | $12.39 | $12.39 | 542,235 |
| 2017-02-23 | $10.88 | $10.98 | $10.56 | $10.77 | $10.77 | 139,655 |
| 2017-02-22 | $10.87 | $11.04 | $10.48 | $10.89 | $10.89 | 147,976 |
| 2017-02-21 | $11.25 | $11.27 | $10.91 | $11.05 | $11.05 | 115,479 |
| 2017-02-17 | $11.24 | $11.32 | $11.09 | $11.16 | $11.16 | 76,214 |
| 2017-02-16 | $11.34 | $11.44 | $11.12 | $11.26 | $11.26 | 50,541 |
| 2017-02-15 | $11.40 | $11.41 | $11.10 | $11.38 | $11.38 | 47,074 |
| 2017-02-14 | $11.18 | $11.51 | $11.11 | $11.42 | $11.42 | 77,705 |
| 2017-02-13 | $11.70 | $11.70 | $11.11 | $11.17 | $11.17 | 116,924 |
| 2017-02-10 | $11.54 | $11.72 | $11.43 | $11.64 | $11.64 | 55,050 |
| 2017-02-09 | $11.10 | $11.65 | $11.10 | $11.45 | $11.45 | 67,196 |
| 2017-02-08 | $11.49 | $11.49 | $11.14 | $11.15 | $11.15 | 78,380 |
| 2017-02-07 | $11.27 | $11.55 | $11.26 | $11.48 | $11.48 | 121,785 |
| 2017-02-06 | $11.56 | $11.62 | $11.26 | $11.29 | $11.29 | 88,066 |
| 2017-02-03 | $11.82 | $11.83 | $11.50 | $11.56 | $11.56 | 57,308 |
| 2017-02-02 | $12.12 | $12.12 | $11.62 | $11.64 | $11.64 | 145,799 |
| 2017-02-01 | $12.44 | $12.44 | $12.08 | $12.13 | $12.13 | 100,127 |
| 2017-01-31 | $12.04 | $12.30 | $11.97 | $12.26 | $12.26 | 108,146 |
| 2017-01-30 | $12.32 | $12.34 | $12.02 | $12.09 | $12.09 | 54,668 |
| 2017-01-27 | $12.39 | $12.45 | $12.17 | $12.39 | $12.39 | 50,480 |
| 2017-01-26 | $12.31 | $12.50 | $12.28 | $12.37 | $12.37 | 115,030 |
| 2017-01-25 | $12.43 | $12.43 | $12.14 | $12.31 | $12.31 | 56,491 |
| 2017-01-24 | $12.26 | $12.41 | $11.99 | $12.23 | $12.23 | 140,335 |
| 2017-01-23 | $12.40 | $12.50 | $12.24 | $12.24 | $12.24 | 68,863 |
| 2017-01-20 | $12.47 | $12.75 | $12.35 | $12.49 | $12.49 | 78,763 |
| 2017-01-19 | $12.44 | $12.54 | $12.40 | $12.47 | $12.47 | 92,593 |
| 2017-01-18 | $12.36 | $12.60 | $12.25 | $12.47 | $12.47 | 85,830 |
| 2017-01-17 | $12.32 | $12.46 | $12.26 | $12.29 | $12.29 | 71,584 |
| 2017-01-13 | $12.63 | $12.71 | $12.35 | $12.44 | $12.44 | 96,067 |
| 2017-01-12 | $12.10 | $12.55 | $12.08 | $12.50 | $12.50 | 124,729 |
| 2017-01-11 | $12.25 | $12.27 | $11.80 | $12.14 | $12.14 | 174,514 |
| 2017-01-10 | $11.57 | $12.24 | $11.57 | $12.17 | $12.17 | 124,894 |
| 2017-01-09 | $11.41 | $12.01 | $11.19 | $11.63 | $11.63 | 244,789 |
| 2017-01-06 | $10.88 | $10.99 | $10.59 | $10.90 | $10.90 | 86,351 |
| 2017-01-05 | $10.69 | $10.98 | $10.33 | $10.38 | $10.38 | 123,895 |
| 2017-01-04 | $10.59 | $10.89 | $10.59 | $10.87 | $10.87 | 128,351 |
| 2017-01-03 | $10.80 | $10.81 | $10.33 | $10.55 | $10.55 | 100,222 |
| 2016-12-30 | $10.42 | $10.68 | $10.35 | $10.65 | $10.65 | 65,493 |
| 2016-12-29 | $10.73 | $10.77 | $10.37 | $10.44 | $10.44 | 82,255 |
| 2016-12-28 | $10.89 | $10.99 | $10.61 | $10.70 | $10.70 | 88,521 |
| 2016-12-27 | $10.59 | $11.01 | $10.46 | $10.90 | $10.90 | 93,105 |
| 2016-12-23 | $10.55 | $10.77 | $10.52 | $10.61 | $10.61 | 58,142 |
| 2016-12-22 | $10.44 | $10.61 | $10.31 | $10.59 | $10.59 | 82,450 |
| 2016-12-21 | $10.47 | $10.59 | $10.35 | $10.47 | $10.47 | 84,596 |
| 2016-12-20 | $10.45 | $10.51 | $10.28 | $10.45 | $10.45 | 62,423 |
| 2016-12-19 | $10.68 | $10.68 | $10.29 | $10.37 | $10.37 | 98,402 |
| 2016-12-16 | $10.53 | $10.69 | $10.50 | $10.60 | $10.60 | 291,287 |
| 2016-12-15 | $10.32 | $10.53 | $10.32 | $10.48 | $10.48 | 97,904 |
| 2016-12-14 | $10.43 | $10.50 | $10.23 | $10.26 | $10.26 | 73,067 |
| 2016-12-13 | $10.41 | $10.58 | $10.33 | $10.48 | $10.48 | 83,081 |
| 2016-12-12 | $10.46 | $10.68 | $10.30 | $10.32 | $10.32 | 176,823 |
| 2016-12-09 | $10.53 | $10.63 | $10.48 | $10.55 | $10.55 | 74,790 |
| 2016-12-08 | $10.45 | $10.75 | $10.35 | $10.54 | $10.54 | 117,787 |
| 2016-12-07 | $10.61 | $10.64 | $10.37 | $10.42 | $10.42 | 125,767 |
| 2016-12-06 | $10.52 | $10.67 | $10.33 | $10.66 | $10.66 | 121,001 |
| 2016-12-05 | $10.28 | $10.52 | $10.28 | $10.51 | $10.51 | 98,760 |
| 2016-12-02 | $10.08 | $10.30 | $9.96 | $10.21 | $10.21 | 131,416 |
| 2016-12-01 | $10.23 | $10.53 | $10.00 | $10.05 | $10.05 | 228,695 |
| 2016-11-30 | $10.41 | $10.58 | $10.12 | $10.16 | $10.16 | 171,144 |
| 2016-11-29 | $10.21 | $10.35 | $10.13 | $10.30 | $10.30 | 169,017 |
| 2016-11-28 | $10.30 | $10.52 | $10.13 | $10.18 | $10.18 | 235,836 |
| 2016-11-25 | $10.32 | $10.45 | $10.23 | $10.35 | $10.35 | 31,949 |
| 2016-11-23 | $10.10 | $10.40 | $9.59 | $10.33 | $10.33 | 115,605 |
| 2016-11-22 | $9.92 | $10.10 | $9.88 | $10.10 | $10.10 | 137,061 |
| 2016-11-21 | $9.93 | $10.07 | $9.84 | $9.93 | $9.93 | 104,740 |
| 2016-11-18 | $9.89 | $9.90 | $9.26 | $9.85 | $9.85 | 143,477 |
| 2016-11-17 | $9.91 | $10.00 | $9.83 | $9.84 | $9.84 | 169,431 |
| 2016-11-16 | $9.96 | $10.04 | $9.84 | $9.86 | $9.86 | 197,738 |
| 2016-11-15 | $10.05 | $10.12 | $9.86 | $10.05 | $10.05 | 178,340 |
| 2016-11-14 | $9.74 | $10.13 | $9.74 | $10.06 | $10.06 | 295,271 |
| 2016-11-11 | $9.20 | $9.74 | $9.20 | $9.67 | $9.67 | 1,095,647 |
| 2016-11-10 | $9.59 | $9.59 | $9.06 | $9.23 | $9.23 | 676,726 |
| 2016-11-09 | $8.50 | $10.02 | $8.37 | $9.49 | $9.49 | 729,164 |
| 2016-11-08 | $8.53 | $8.66 | $8.44 | $8.58 | $8.58 | 201,709 |
| 2016-11-07 | $8.11 | $8.66 | $8.07 | $8.51 | $8.51 | 324,735 |
| 2016-11-04 | $7.58 | $8.07 | $7.50 | $7.98 | $7.98 | 293,291 |
| 2016-11-03 | $7.63 | $7.94 | $7.51 | $7.55 | $7.55 | 318,411 |
| 2016-11-02 | $7.65 | $7.83 | $7.56 | $7.66 | $7.66 | 249,279 |
| 2016-11-01 | $7.79 | $7.95 | $7.44 | $7.65 | $7.65 | 516,747 |
| 2016-10-31 | $7.21 | $7.84 | $6.93 | $7.83 | $7.83 | 913,986 |
| 2016-10-28 | $9.05 | $9.50 | $6.38 | $7.48 | $7.48 | 3,111,155 |
| 2016-10-27 | $11.08 | $11.28 | $10.98 | $11.15 | $11.15 | 207,228 |
| 2016-10-26 | $11.15 | $11.33 | $10.96 | $10.96 | $10.96 | 73,592 |
| 2016-10-25 | $11.41 | $11.41 | $11.10 | $11.15 | $11.15 | 77,720 |
| 2016-10-24 | $11.33 | $11.48 | $11.20 | $11.42 | $11.42 | 96,353 |
| 2016-10-21 | $11.24 | $11.43 | $11.19 | $11.26 | $11.26 | 91,914 |
| 2016-10-20 | $11.23 | $11.61 | $11.23 | $11.37 | $11.37 | 106,785 |
| 2016-10-19 | $10.99 | $11.41 | $10.99 | $11.31 | $11.31 | 97,713 |
| 2016-10-18 | $11.09 | $11.15 | $10.97 | $10.99 | $10.99 | 94,513 |
| 2016-10-17 | $10.96 | $11.04 | $10.90 | $10.97 | $10.97 | 54,109 |
| 2016-10-14 | $11.06 | $11.15 | $10.90 | $10.93 | $10.93 | 70,324 |
| 2016-10-13 | $10.89 | $11.07 | $10.80 | $10.95 | $10.95 | 70,781 |
| 2016-10-12 | $10.99 | $11.17 | $10.91 | $11.00 | $11.00 | 81,343 |
| 2016-10-11 | $11.12 | $11.23 | $10.95 | $10.95 | $10.95 | 108,674 |
| 2016-10-10 | $10.74 | $11.18 | $10.74 | $11.17 | $11.17 | 132,678 |
| 2016-10-07 | $10.81 | $10.88 | $10.64 | $10.66 | $10.66 | 111,303 |
| 2016-10-06 | $10.95 | $10.95 | $10.75 | $10.82 | $10.82 | 108,274 |
| 2016-10-05 | $11.01 | $11.13 | $10.95 | $10.95 | $10.95 | 104,867 |
| 2016-10-04 | $11.25 | $11.30 | $10.93 | $10.96 | $10.96 | 74,077 |
| 2016-10-03 | $11.12 | $11.26 | $11.12 | $11.19 | $11.19 | 96,613 |
| 2016-09-30 | $11.05 | $11.36 | $11.03 | $11.21 | $11.21 | 201,796 |
| 2016-09-29 | $11.10 | $11.17 | $10.96 | $11.03 | $11.03 | 114,172 |
| 2016-09-28 | $11.04 | $11.13 | $10.97 | $11.08 | $11.08 | 145,175 |
| 2016-09-27 | $11.09 | $11.17 | $10.94 | $10.98 | $10.98 | 150,790 |
| 2016-09-26 | $11.01 | $11.22 | $10.93 | $11.08 | $11.08 | 131,066 |
| 2016-09-23 | $11.25 | $11.31 | $11.03 | $11.09 | $11.09 | 97,076 |
| 2016-09-22 | $11.26 | $11.37 | $11.24 | $11.29 | $11.29 | 178,735 |
| 2016-09-21 | $11.21 | $11.36 | $11.11 | $11.26 | $11.26 | 112,569 |
| 2016-09-20 | $11.42 | $11.50 | $11.17 | $11.21 | $11.21 | 223,227 |
| 2016-09-19 | $11.57 | $11.62 | $11.32 | $11.40 | $11.40 | 177,595 |
| 2016-09-16 | $11.24 | $11.70 | $11.18 | $11.55 | $11.55 | 177,513 |
| 2016-09-15 | $11.09 | $11.40 | $11.09 | $11.30 | $11.30 | 46,997 |
| 2016-09-14 | $11.27 | $11.34 | $11.07 | $11.13 | $11.13 | 69,139 |
| 2016-09-13 | $11.30 | $11.31 | $11.06 | $11.24 | $11.24 | 104,145 |
| 2016-09-12 | $11.11 | $11.49 | $10.98 | $11.41 | $11.41 | 199,326 |
| 2016-09-09 | $11.22 | $11.34 | $11.14 | $11.20 | $11.20 | 119,068 |
| 2016-09-08 | $11.24 | $11.42 | $11.18 | $11.26 | $11.26 | 83,969 |
| 2016-09-07 | $11.29 | $11.42 | $11.22 | $11.30 | $11.30 | 83,264 |
| 2016-09-06 | $11.55 | $11.55 | $11.12 | $11.34 | $11.34 | 154,074 |
| 2016-09-02 | $11.40 | $11.55 | $11.05 | $11.51 | $11.51 | 146,022 |
| 2016-09-01 | $11.21 | $11.33 | $11.08 | $11.32 | $11.32 | 221,247 |
| 2016-08-31 | $11.17 | $11.34 | $11.15 | $11.24 | $11.24 | 163,833 |
| 2016-08-30 | $10.96 | $11.24 | $10.96 | $11.18 | $11.18 | 180,083 |
| 2016-08-29 | $11.07 | $11.12 | $10.78 | $11.02 | $11.02 | 206,664 |
| 2016-08-26 | $11.06 | $11.22 | $10.83 | $11.01 | $11.01 | 252,105 |
| 2016-08-25 | $11.20 | $11.33 | $11.02 | $11.06 | $11.06 | 181,783 |
| 2016-08-24 | $11.21 | $11.41 | $11.13 | $11.18 | $11.18 | 410,740 |
| 2016-08-23 | $11.55 | $11.60 | $11.13 | $11.23 | $11.23 | 150,961 |
| 2016-08-22 | $11.65 | $11.89 | $11.53 | $11.55 | $11.55 | 338,073 |
| 2016-08-19 | $11.66 | $11.86 | $11.52 | $11.72 | $11.72 | 867,683 |
| 2016-08-18 | $11.69 | $11.72 | $11.46 | $11.66 | $11.66 | 242,213 |
| 2016-08-17 | $11.57 | $11.92 | $11.40 | $11.66 | $11.66 | 366,024 |
| 2016-08-16 | $11.08 | $11.73 | $11.00 | $11.53 | $11.53 | 372,970 |
| 2016-08-15 | $11.16 | $11.40 | $10.94 | $11.19 | $11.19 | 206,179 |
| 2016-08-12 | $11.67 | $11.76 | $10.72 | $11.22 | $11.22 | 582,283 |
| 2016-08-11 | $11.13 | $11.89 | $11.01 | $11.76 | $11.76 | 1,100,798 |
| 2016-08-10 | $10.58 | $11.26 | $10.57 | $11.13 | $11.13 | 575,817 |
| 2016-08-09 | $10.13 | $10.60 | $10.06 | $10.54 | $10.54 | 553,799 |
| 2016-08-08 | $9.91 | $9.99 | $9.63 | $9.98 | $9.98 | 262,609 |
| 2016-08-05 | $9.80 | $10.15 | $9.65 | $9.74 | $9.74 | 464,842 |
| 2016-08-04 | $9.16 | $9.17 | $9.00 | $9.05 | $9.05 | 178,617 |
| 2016-08-03 | $9.10 | $9.17 | $8.98 | $9.13 | $9.13 | 284,429 |
| 2016-08-02 | $9.24 | $9.50 | $9.04 | $9.17 | $9.17 | 339,471 |
| 2016-08-01 | $9.56 | $9.59 | $9.21 | $9.34 | $9.34 | 603,814 |
| 2016-07-29 | $11.56 | $11.56 | $9.19 | $9.55 | $9.55 | 1,779,775 |
| 2016-07-28 | $13.46 | $14.32 | $13.12 | $14.04 | $14.04 | 557,122 |
| 2016-07-27 | $13.43 | $13.69 | $13.12 | $13.53 | $13.53 | 170,396 |
| 2016-07-26 | $13.37 | $13.51 | $13.35 | $13.37 | $13.37 | 149,475 |
| 2016-07-25 | $13.20 | $13.70 | $13.01 | $13.39 | $13.39 | 114,927 |
| 2016-07-22 | $13.16 | $13.50 | $12.98 | $13.22 | $13.22 | 215,256 |
| 2016-07-21 | $13.49 | $13.55 | $13.13 | $13.19 | $13.19 | 80,977 |
| 2016-07-20 | $13.47 | $13.75 | $13.22 | $13.55 | $13.55 | 76,490 |
| 2016-07-19 | $13.81 | $13.96 | $13.41 | $13.46 | $13.46 | 157,081 |
| 2016-07-18 | $13.56 | $13.92 | $13.25 | $13.82 | $13.82 | 387,119 |
| 2016-07-15 | $13.53 | $13.82 | $13.30 | $13.50 | $13.50 | 263,422 |
| 2016-07-14 | $14.19 | $14.31 | $13.42 | $13.43 | $13.43 | 118,805 |
| 2016-07-13 | $14.34 | $14.39 | $14.04 | $14.09 | $14.09 | 94,767 |
| 2016-07-12 | $14.17 | $14.39 | $13.98 | $14.22 | $14.22 | 131,318 |
| 2016-07-11 | $13.52 | $14.14 | $13.40 | $14.02 | $14.02 | 98,719 |
| 2016-07-08 | $13.60 | $13.82 | $13.54 | $13.73 | $13.73 | 123,303 |
| 2016-07-07 | $13.52 | $13.77 | $13.22 | $13.50 | $13.50 | 92,248 |
| 2016-07-06 | $13.40 | $13.78 | $13.10 | $13.57 | $13.57 | 101,530 |
| 2016-07-05 | $13.59 | $13.66 | $13.11 | $13.41 | $13.41 | 147,959 |
| 2016-07-01 | $14.10 | $14.24 | $13.33 | $13.59 | $13.59 | 193,892 |
| 2016-06-30 | $13.95 | $14.16 | $13.77 | $14.02 | $14.02 | 173,818 |
| 2016-06-29 | $13.64 | $14.06 | $13.46 | $13.95 | $13.95 | 122,463 |
| 2016-06-28 | $13.00 | $13.48 | $13.00 | $13.46 | $13.46 | 147,722 |
| 2016-06-27 | $13.59 | $13.59 | $13.04 | $13.16 | $13.16 | 172,682 |
| 2016-06-24 | $13.67 | $13.78 | $13.02 | $13.64 | $13.64 | 263,658 |
| 2016-06-23 | $14.59 | $14.98 | $14.05 | $14.18 | $14.18 | 125,176 |
| 2016-06-22 | $14.54 | $15.14 | $14.53 | $14.55 | $14.55 | 259,385 |
| 2016-06-21 | $14.30 | $14.60 | $14.18 | $14.41 | $14.41 | 272,410 |
| 2016-06-20 | $13.84 | $14.39 | $13.75 | $14.15 | $14.15 | 406,963 |
| 2016-06-17 | $13.59 | $13.93 | $13.59 | $13.74 | $13.74 | 182,849 |
| 2016-06-16 | $13.81 | $14.04 | $13.33 | $13.62 | $13.62 | 102,707 |
| 2016-06-15 | $13.60 | $14.28 | $13.51 | $13.95 | $13.95 | 161,750 |
| 2016-06-14 | $13.56 | $14.07 | $13.51 | $13.82 | $13.82 | 279,118 |
| 2016-06-13 | $13.59 | $13.83 | $13.59 | $13.63 | $13.63 | 174,225 |
| 2016-06-10 | $13.65 | $13.82 | $13.34 | $13.73 | $13.73 | 186,318 |
| 2016-06-09 | $13.70 | $13.72 | $13.34 | $13.69 | $13.69 | 71,383 |
| 2016-06-08 | $13.81 | $14.02 | $13.65 | $13.71 | $13.71 | 166,696 |
| 2016-06-07 | $13.97 | $14.36 | $13.69 | $13.70 | $13.70 | 97,311 |
| 2016-06-06 | $13.52 | $14.02 | $13.23 | $13.97 | $13.97 | 177,249 |
| 2016-06-03 | $13.71 | $13.82 | $13.28 | $13.58 | $13.58 | 131,933 |
| 2016-06-02 | $13.58 | $14.03 | $13.58 | $13.85 | $13.85 | 214,145 |
| 2016-06-01 | $13.79 | $14.04 | $13.13 | $13.68 | $13.68 | 344,011 |
| 2016-05-31 | $13.80 | $13.91 | $13.46 | $13.82 | $13.82 | 215,965 |
| 2016-05-27 | $14.18 | $14.20 | $13.65 | $13.95 | $13.95 | 192,658 |
| 2016-05-26 | $14.14 | $14.25 | $13.86 | $14.18 | $14.18 | 262,645 |
| 2016-05-25 | $14.40 | $14.50 | $14.15 | $14.18 | $14.18 | 248,134 |
| 2016-05-24 | $14.30 | $14.72 | $14.16 | $14.40 | $14.40 | 188,183 |
| 2016-05-23 | $14.20 | $14.44 | $14.09 | $14.15 | $14.15 | 136,876 |
| 2016-05-20 | $14.25 | $14.39 | $14.00 | $14.10 | $14.10 | 169,929 |
| 2016-05-19 | $14.39 | $14.43 | $13.77 | $14.22 | $14.22 | 160,073 |
| 2016-05-18 | $13.90 | $14.46 | $13.81 | $14.41 | $14.41 | 215,683 |
| 2016-05-17 | $14.19 | $14.34 | $13.82 | $13.88 | $13.88 | 147,116 |
| 2016-05-16 | $13.21 | $14.29 | $13.04 | $14.19 | $14.19 | 197,513 |
| 2016-05-13 | $13.16 | $13.57 | $13.08 | $13.21 | $13.21 | 171,809 |
| 2016-05-12 | $13.24 | $13.36 | $13.01 | $13.17 | $13.17 | 84,196 |
| 2016-05-11 | $13.16 | $13.36 | $12.93 | $13.20 | $13.20 | 170,127 |
| 2016-05-10 | $12.89 | $13.15 | $12.71 | $13.11 | $13.11 | 144,610 |
| 2016-05-09 | $12.48 | $12.68 | $12.39 | $12.61 | $12.61 | 189,346 |
| 2016-05-06 | $12.11 | $12.49 | $11.97 | $12.38 | $12.38 | 246,682 |
| 2016-05-05 | $12.25 | $12.61 | $11.99 | $12.07 | $12.07 | 297,523 |
| 2016-05-04 | $12.09 | $12.69 | $12.00 | $12.27 | $12.27 | 406,018 |
| 2016-05-03 | $12.10 | $12.23 | $11.77 | $12.18 | $12.18 | 191,976 |
| 2016-05-02 | $11.36 | $12.10 | $11.30 | $12.00 | $12.00 | 498,285 |
| 2016-04-29 | $11.20 | $11.49 | $10.23 | $11.19 | $11.19 | 1,025,591 |
| 2016-04-28 | $9.07 | $9.22 | $8.86 | $8.89 | $8.89 | 86,235 |
| 2016-04-27 | $9.00 | $9.20 | $8.93 | $9.08 | $9.08 | 39,078 |
| 2016-04-26 | $8.98 | $9.09 | $8.98 | $9.02 | $9.02 | 57,168 |
| 2016-04-25 | $8.99 | $9.12 | $8.83 | $9.01 | $9.01 | 47,069 |
| 2016-04-22 | $8.94 | $9.13 | $8.89 | $8.96 | $8.96 | 52,515 |
| 2016-04-21 | $8.94 | $9.07 | $8.91 | $8.97 | $8.97 | 57,142 |
| 2016-04-20 | $8.94 | $9.04 | $8.88 | $8.91 | $8.91 | 37,332 |
| 2016-04-19 | $8.82 | $9.01 | $8.80 | $8.90 | $8.90 | 44,185 |
| 2016-04-18 | $8.82 | $8.86 | $8.80 | $8.81 | $8.81 | 30,952 |
| 2016-04-15 | $8.85 | $8.93 | $8.78 | $8.85 | $8.85 | 53,340 |
| 2016-04-14 | $9.13 | $9.13 | $8.74 | $8.91 | $8.91 | 72,696 |
| 2016-04-13 | $8.79 | $9.12 | $8.70 | $8.99 | $8.99 | 77,312 |
| 2016-04-12 | $8.69 | $8.83 | $8.45 | $8.72 | $8.72 | 51,474 |
| 2016-04-11 | $8.98 | $9.02 | $8.50 | $8.71 | $8.71 | 34,952 |
| 2016-04-08 | $9.29 | $9.29 | $8.86 | $8.87 | $8.87 | 49,649 |
| 2016-04-07 | $9.23 | $9.41 | $9.13 | $9.20 | $9.20 | 64,551 |
| 2016-04-06 | $9.27 | $9.34 | $9.03 | $9.31 | $9.31 | 78,545 |
| 2016-04-05 | $9.26 | $9.47 | $9.12 | $9.23 | $9.23 | 77,046 |
| 2016-04-04 | $9.19 | $9.43 | $9.05 | $9.34 | $9.34 | 53,001 |
| 2016-04-01 | $9.31 | $9.40 | $9.14 | $9.19 | $9.19 | 66,459 |
| 2016-03-31 | $9.43 | $9.60 | $9.39 | $9.39 | $9.39 | 109,407 |
| 2016-03-30 | $9.31 | $9.55 | $9.28 | $9.44 | $9.44 | 60,862 |
| 2016-03-29 | $8.99 | $9.47 | $8.96 | $9.37 | $9.37 | 78,401 |
| 2016-03-28 | $9.13 | $9.19 | $8.99 | $9.10 | $9.10 | 49,929 |
| 2016-03-24 | $9.02 | $9.19 | $8.72 | $9.13 | $9.13 | 101,276 |
| 2016-03-23 | $9.36 | $9.37 | $8.87 | $9.10 | $9.10 | 128,652 |
| 2016-03-22 | $9.41 | $9.51 | $9.12 | $9.41 | $9.41 | 33,019 |
| 2016-03-21 | $9.78 | $9.88 | $9.24 | $9.42 | $9.42 | 128,030 |
| 2016-03-18 | $9.68 | $9.87 | $9.22 | $9.85 | $9.85 | 209,539 |
| 2016-03-17 | $9.40 | $9.76 | $9.28 | $9.62 | $9.62 | 53,340 |
| 2016-03-16 | $9.51 | $9.77 | $8.93 | $9.47 | $9.47 | 63,340 |
| 2016-03-15 | $9.88 | $9.90 | $9.55 | $9.57 | $9.57 | 67,986 |
| 2016-03-14 | $10.08 | $10.20 | $9.88 | $9.95 | $9.95 | 62,899 |
| 2016-03-11 | $9.65 | $10.23 | $9.65 | $10.20 | $10.20 | 75,512 |
| 2016-03-10 | $9.82 | $10.07 | $9.77 | $9.82 | $9.82 | 53,587 |
| 2016-03-09 | $10.03 | $10.14 | $9.70 | $9.98 | $9.98 | 57,501 |
| 2016-03-08 | $10.17 | $10.19 | $9.80 | $9.98 | $9.98 | 74,483 |
| 2016-03-07 | $9.90 | $10.27 | $9.40 | $10.22 | $10.22 | 69,745 |
| 2016-03-04 | $9.97 | $10.13 | $9.76 | $9.97 | $9.97 | 130,457 |
| 2016-03-03 | $10.29 | $10.35 | $9.70 | $9.93 | $9.93 | 59,552 |
| 2016-03-02 | $9.99 | $10.43 | $9.48 | $10.28 | $10.28 | 59,802 |
| 2016-03-01 | $10.15 | $10.19 | $9.60 | $9.96 | $9.96 | 80,185 |
| 2016-02-29 | $10.48 | $10.54 | $9.60 | $10.09 | $10.09 | 67,230 |
| 2016-02-26 | $10.38 | $10.56 | $10.00 | $10.47 | $10.47 | 61,878 |
| 2016-02-25 | $10.16 | $10.54 | $10.00 | $10.30 | $10.30 | 64,591 |
| 2016-02-24 | $8.14 | $10.25 | $8.14 | $10.14 | $10.14 | 203,520 |
| 2016-02-23 | $10.28 | $10.69 | $10.22 | $10.23 | $10.23 | 84,026 |
| 2016-02-22 | $10.57 | $10.67 | $10.33 | $10.34 | $10.34 | 56,999 |
| 2016-02-19 | $10.28 | $10.57 | $10.28 | $10.45 | $10.45 | 49,604 |
| 2016-02-18 | $10.46 | $10.59 | $10.26 | $10.30 | $10.30 | 55,840 |
| 2016-02-17 | $10.29 | $10.62 | $10.29 | $10.47 | $10.47 | 91,208 |
| 2016-02-16 | $9.95 | $10.33 | $9.67 | $10.23 | $10.23 | 74,280 |
| 2016-02-12 | $9.64 | $9.96 | $9.53 | $9.83 | $9.83 | 91,056 |
| 2016-02-11 | $9.29 | $9.70 | $9.25 | $9.55 | $9.55 | 77,646 |
| 2016-02-10 | $9.54 | $9.95 | $9.43 | $9.53 | $9.53 | 84,989 |
| 2016-02-09 | $9.27 | $9.72 | $9.26 | $9.49 | $9.49 | 56,185 |
| 2016-02-08 | $9.68 | $9.68 | $8.88 | $9.43 | $9.43 | 90,569 |
| 2016-02-05 | $10.03 | $10.04 | $9.65 | $9.80 | $9.80 | 91,482 |
| 2016-02-04 | $10.09 | $10.35 | $10.00 | $10.08 | $10.08 | 56,917 |
| 2016-02-03 | $10.36 | $10.55 | $9.25 | $10.10 | $10.10 | 66,338 |
| 2016-02-02 | $10.41 | $10.96 | $9.67 | $10.23 | $10.23 | 80,459 |
| 2016-02-01 | $10.44 | $10.74 | $10.32 | $10.62 | $10.62 | 110,851 |
| 2016-01-29 | $10.04 | $10.54 | $10.01 | $10.49 | $10.49 | 202,528 |
| 2016-01-28 | $9.96 | $10.16 | $9.76 | $10.00 | $10.00 | 145,749 |
| 2016-01-27 | $10.05 | $10.11 | $9.62 | $9.78 | $9.78 | 130,616 |
| 2016-01-26 | $9.99 | $10.32 | $9.79 | $10.15 | $10.15 | 97,940 |
| 2016-01-25 | $10.14 | $10.51 | $9.86 | $9.91 | $9.91 | 73,155 |
| 2016-01-22 | $10.21 | $10.36 | $10.14 | $10.30 | $10.30 | 154,322 |
| 2016-01-21 | $9.88 | $10.28 | $9.82 | $9.95 | $9.95 | 114,811 |
| 2016-01-20 | $9.56 | $10.00 | $9.32 | $9.88 | $9.88 | 97,428 |
| 2016-01-19 | $10.20 | $10.25 | $9.49 | $9.73 | $9.73 | 198,032 |
| 2016-01-15 | $9.90 | $10.41 | $9.59 | $10.10 | $10.10 | 193,741 |
| 2016-01-14 | $9.90 | $10.30 | $9.75 | $10.22 | $10.22 | 80,627 |
| 2016-01-13 | $10.10 | $10.25 | $9.77 | $9.83 | $9.83 | 93,470 |
| 2016-01-12 | $10.12 | $10.27 | $9.87 | $10.07 | $10.07 | 115,856 |
| 2016-01-11 | $10.11 | $10.19 | $9.90 | $10.02 | $10.02 | 176,036 |
| 2016-01-08 | $10.00 | $10.28 | $9.82 | $10.10 | $10.10 | 237,972 |
| 2016-01-07 | $9.83 | $9.98 | $9.73 | $9.92 | $9.92 | 128,452 |
| 2016-01-06 | $10.08 | $10.23 | $10.02 | $10.04 | $10.04 | 71,937 |
| 2016-01-05 | $10.27 | $10.36 | $10.05 | $10.27 | $10.27 | 73,848 |
| 2016-01-04 | $9.81 | $10.35 | $9.60 | $10.28 | $10.28 | 205,907 |
| 2015-12-31 | $10.19 | $10.26 | $9.87 | $9.98 | $9.98 | 158,568 |
| 2015-12-30 | $10.44 | $10.57 | $10.12 | $10.31 | $10.31 | 100,846 |
| 2015-12-29 | $10.45 | $10.57 | $10.29 | $10.50 | $10.50 | 87,553 |
| 2015-12-28 | $10.64 | $11.01 | $10.22 | $10.36 | $10.36 | 147,553 |
| 2015-12-24 | $10.75 | $10.98 | $10.66 | $10.72 | $10.72 | 36,875 |
| 2015-12-23 | $10.68 | $10.81 | $10.41 | $10.76 | $10.76 | 60,946 |
| 2015-12-22 | $10.25 | $10.59 | $10.06 | $10.56 | $10.56 | 58,967 |
| 2015-12-21 | $10.09 | $10.37 | $9.94 | $10.25 | $10.25 | 134,441 |
| 2015-12-18 | $10.21 | $10.21 | $9.89 | $10.08 | $10.08 | 252,024 |
| 2015-12-17 | $10.37 | $10.47 | $10.20 | $10.27 | $10.27 | 133,229 |
| 2015-12-16 | $10.53 | $10.71 | $10.22 | $10.29 | $10.29 | 134,988 |
| 2015-12-15 | $10.42 | $10.74 | $10.25 | $10.43 | $10.43 | 59,327 |
| 2015-12-14 | $10.38 | $10.82 | $10.18 | $10.33 | $10.33 | 96,797 |
| 2015-12-11 | $10.44 | $10.61 | $10.22 | $10.41 | $10.41 | 79,159 |
| 2015-12-10 | $10.59 | $10.74 | $10.45 | $10.62 | $10.62 | 86,242 |
| 2015-12-09 | $10.80 | $10.97 | $10.52 | $10.62 | $10.62 | 82,462 |
| 2015-12-08 | $10.89 | $10.89 | $10.53 | $10.81 | $10.81 | 152,727 |
| 2015-12-07 | $11.55 | $11.61 | $11.00 | $11.05 | $11.05 | 132,425 |
| 2015-12-04 | $11.80 | $11.83 | $11.24 | $11.62 | $11.62 | 201,528 |
| 2015-12-03 | $12.26 | $12.65 | $11.57 | $11.80 | $11.80 | 130,151 |
| 2015-12-02 | $12.85 | $12.87 | $12.17 | $12.24 | $12.24 | 122,814 |
| 2015-12-01 | $13.21 | $13.21 | $12.50 | $12.92 | $12.92 | 126,821 |
| 2015-11-30 | $12.84 | $13.28 | $12.23 | $12.95 | $12.95 | 187,593 |
| 2015-11-27 | $12.64 | $12.78 | $12.28 | $12.72 | $12.72 | 27,513 |
| 2015-11-25 | $12.61 | $12.78 | $12.54 | $12.71 | $12.71 | 77,851 |
| 2015-11-24 | $12.19 | $12.90 | $12.13 | $12.64 | $12.64 | 95,956 |
| 2015-11-23 | $11.99 | $12.36 | $11.80 | $12.31 | $12.31 | 156,546 |
| 2015-11-20 | $12.07 | $12.37 | $11.84 | $12.02 | $12.02 | 96,418 |
| 2015-11-19 | $11.84 | $12.21 | $11.74 | $11.99 | $11.99 | 179,100 |
| 2015-11-18 | $11.77 | $11.94 | $11.58 | $11.92 | $11.92 | 111,815 |
| 2015-11-17 | $11.69 | $11.90 | $11.57 | $11.75 | $11.75 | 134,041 |
| 2015-11-16 | $11.48 | $11.81 | $11.33 | $11.73 | $11.73 | 73,361 |
| 2015-11-13 | $11.54 | $11.61 | $11.23 | $11.46 | $11.46 | 91,513 |
| 2015-11-12 | $11.68 | $11.88 | $11.56 | $11.59 | $11.59 | 94,340 |
| 2015-11-11 | $12.10 | $12.69 | $11.76 | $11.81 | $11.81 | 59,393 |
| 2015-11-10 | $12.75 | $13.12 | $12.05 | $12.10 | $12.10 | 270,263 |
| 2015-11-09 | $12.62 | $12.92 | $12.49 | $12.84 | $12.84 | 198,264 |
| 2015-11-06 | $12.37 | $12.75 | $12.35 | $12.68 | $12.68 | 109,623 |
| 2015-11-05 | $12.46 | $12.51 | $12.18 | $12.45 | $12.45 | 101,889 |
| 2015-11-04 | $12.20 | $12.47 | $11.85 | $12.47 | $12.47 | 164,574 |
| 2015-11-03 | $12.12 | $12.48 | $11.76 | $12.24 | $12.24 | 245,174 |
| 2015-11-02 | $12.07 | $12.17 | $11.45 | $12.09 | $12.09 | 228,079 |
| 2015-10-30 | $14.46 | $14.46 | $11.32 | $11.95 | $11.95 | 300,158 |
| 2015-10-29 | $12.38 | $12.38 | $11.60 | $12.10 | $12.10 | 229,934 |
| 2015-10-28 | $11.65 | $12.50 | $11.37 | $12.48 | $12.48 | 108,183 |
| 2015-10-27 | $12.73 | $12.79 | $11.52 | $11.64 | $11.64 | 80,284 |
| 2015-10-26 | $12.90 | $12.99 | $12.60 | $12.85 | $12.85 | 89,269 |
| 2015-10-23 | $13.32 | $13.32 | $12.71 | $12.90 | $12.90 | 55,611 |
| 2015-10-22 | $12.57 | $13.21 | $12.57 | $13.13 | $13.13 | 80,223 |
| 2015-10-21 | $12.94 | $13.11 | $12.54 | $12.57 | $12.57 | 97,442 |
| 2015-10-20 | $13.09 | $13.25 | $12.68 | $12.90 | $12.90 | 87,020 |
| 2015-10-19 | $13.23 | $13.55 | $12.93 | $13.10 | $13.10 | 54,689 |
| 2015-10-16 | $13.48 | $13.63 | $13.15 | $13.34 | $13.34 | 91,207 |
| 2015-10-15 | $12.87 | $13.48 | $12.77 | $13.43 | $13.43 | 87,599 |
| 2015-10-14 | $13.02 | $13.23 | $12.52 | $12.79 | $12.79 | 121,556 |
| 2015-10-13 | $13.15 | $13.49 | $12.85 | $13.06 | $13.06 | 91,389 |
| 2015-10-12 | $12.63 | $13.50 | $12.63 | $13.27 | $13.27 | 116,794 |
| 2015-10-09 | $12.85 | $13.29 | $12.53 | $12.57 | $12.57 | 172,114 |
| 2015-10-08 | $12.99 | $13.01 | $12.73 | $12.79 | $12.79 | 69,880 |
| 2015-10-07 | $12.95 | $13.77 | $12.13 | $13.00 | $13.00 | 174,374 |
| 2015-10-06 | $13.11 | $13.83 | $12.84 | $12.90 | $12.90 | 87,346 |
| 2015-10-05 | $12.88 | $13.22 | $12.22 | $13.08 | $13.08 | 126,699 |
| 2015-10-02 | $12.59 | $12.77 | $12.36 | $12.73 | $12.73 | 76,926 |
| 2015-10-01 | $12.86 | $12.96 | $12.72 | $12.79 | $12.79 | 94,891 |
| 2015-09-30 | $13.02 | $13.24 | $12.73 | $12.81 | $12.81 | 112,073 |
| 2015-09-29 | $12.87 | $12.98 | $12.41 | $12.87 | $12.87 | 86,759 |
| 2015-09-28 | $13.47 | $13.90 | $12.77 | $12.86 | $12.86 | 68,252 |
| 2015-09-25 | $13.79 | $13.86 | $13.34 | $13.55 | $13.55 | 100,908 |
| 2015-09-24 | $13.99 | $14.05 | $13.27 | $13.61 | $13.61 | 145,489 |
| 2015-09-23 | $13.85 | $14.24 | $13.52 | $14.11 | $14.11 | 121,474 |
| 2015-09-22 | $14.32 | $14.46 | $13.67 | $13.78 | $13.78 | 113,658 |
| 2015-09-21 | $14.37 | $14.60 | $14.03 | $14.51 | $14.51 | 127,425 |
| 2015-09-18 | $14.24 | $14.68 | $14.07 | $14.21 | $14.21 | 327,216 |
| 2015-09-17 | $14.54 | $14.94 | $14.47 | $14.53 | $14.53 | 138,851 |
| 2015-09-16 | $14.29 | $14.74 | $14.29 | $14.57 | $14.57 | 96,205 |
| 2015-09-15 | $14.10 | $14.34 | $13.89 | $14.29 | $14.29 | 82,984 |
| 2015-09-14 | $14.48 | $14.49 | $14.08 | $14.10 | $14.10 | 102,196 |
| 2015-09-11 | $14.11 | $14.41 | $14.07 | $14.38 | $14.38 | 137,685 |
| 2015-09-10 | $14.29 | $14.64 | $13.97 | $14.24 | $14.24 | 145,012 |
| 2015-09-09 | $14.69 | $15.14 | $14.26 | $14.29 | $14.29 | 173,765 |
| 2015-09-08 | $14.99 | $14.99 | $14.18 | $14.54 | $14.54 | 166,255 |
| 2015-09-04 | $14.62 | $14.85 | $14.56 | $14.72 | $14.72 | 76,385 |
eHealth Inc (EHTH) News Headlines
Recent eHealth Inc (EHTH) News
Similar Companies to eHealth Inc (EHTH) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |