Fulgent Genetics Inc (FLGT) Exchange: NASDAQ
Data as of May 2, 2025
$20.54 ($3.29) 19.07%
Fulgent Genetics Inc - Daily Information
Click for more stock information on Fulgent Genetics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.20 |
| Previous Close | $20.54 |
| High | $20.94 |
| Low | $17.93 |
| Adjusted Open | $18.20 |
| Previous Adjusted Close | $20.54 |
| Adjusted High | $20.94 |
| Adjusted Low | $17.93 |
About Fulgent Genetics Inc (FLGT)
Fulgent Genetics Inc (FLGT) is a leading genetic testing company that focusses on providing patients and clinicians with valuable insights for better healthcare. It was founded in 2011 as a genetics laboratory and has since grown to a fully managed diagnostic laboratory offering over 140 tests. Services include high-throughput genomic sequencing, SNP microarray testing and traditional Sanger sequencing services. The Company's tests cover rare diseases, intellectual disabilities, and cancer. Services are available through a fully automated workflow, which includes sample registration, sample processing, and report delivery. They also offer data interpretation and reporting services that enable customers to access easy-to-understand genetic results as well as empower them to make informed, life-altering decisions. Fulgent Genetics Inc has achieved widespread success since its inception, having provided tests and support to over 1,000 healthcare organizations, universities and research institutions, with over 10 million results delivered to date.
Invest in Fulgent Genetics Inc (FLGT)
Historical Stock Data for Fulgent Genetics Inc (FLGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.20 | $20.94 | $17.93 | $20.54 | $20.54 | 851,767 |
| 2025-05-01 | $17.38 | $17.50 | $17.02 | $17.25 | $17.25 | 544,434 |
| 2025-04-30 | $18.04 | $18.04 | $17.32 | $17.35 | $17.35 | 582,877 |
| 2025-04-29 | $18.58 | $18.71 | $18.01 | $18.13 | $18.13 | 417,037 |
| 2025-04-28 | $19.04 | $19.06 | $18.52 | $18.53 | $18.53 | 322,832 |
| 2025-04-25 | $18.95 | $19.13 | $18.68 | $18.88 | $18.88 | 203,279 |
| 2025-04-24 | $18.96 | $19.16 | $18.70 | $19.04 | $19.04 | 171,835 |
| 2025-04-23 | $18.63 | $19.32 | $18.63 | $18.90 | $18.90 | 464,670 |
| 2025-04-22 | $18.09 | $18.59 | $18.07 | $18.46 | $18.46 | 303,503 |
| 2025-04-21 | $17.85 | $18.07 | $17.63 | $17.92 | $17.92 | 214,111 |
| 2025-04-17 | $18.10 | $18.10 | $17.48 | $17.86 | $17.86 | 269,412 |
| 2025-04-16 | $19.07 | $19.12 | $18.30 | $18.32 | $18.32 | 220,573 |
| 2025-04-15 | $18.94 | $19.12 | $18.65 | $19.08 | $19.08 | 266,913 |
| 2025-04-14 | $19.20 | $19.41 | $18.72 | $18.95 | $18.95 | 348,398 |
| 2025-04-11 | $17.38 | $19.03 | $17.19 | $19.00 | $19.00 | 415,972 |
| 2025-04-10 | $17.55 | $17.62 | $17.16 | $17.33 | $17.33 | 378,391 |
| 2025-04-09 | $16.80 | $18.28 | $16.71 | $17.66 | $17.66 | 643,042 |
| 2025-04-08 | $17.54 | $17.69 | $16.92 | $17.05 | $17.05 | 557,707 |
| 2025-04-07 | $16.31 | $17.66 | $16.25 | $17.10 | $17.10 | 451,863 |
| 2025-04-04 | $16.59 | $17.36 | $16.59 | $16.86 | $16.86 | 419,851 |
| 2025-04-03 | $17.09 | $17.55 | $16.92 | $17.00 | $17.00 | 314,434 |
| 2025-04-02 | $17.14 | $17.64 | $17.10 | $17.62 | $17.62 | 396,153 |
| 2025-04-01 | $16.86 | $17.51 | $16.59 | $17.31 | $17.31 | 527,733 |
| 2025-03-31 | $16.90 | $17.19 | $16.57 | $16.90 | $16.90 | 306,468 |
| 2025-03-28 | $16.83 | $17.20 | $16.51 | $17.05 | $17.05 | 526,522 |
| 2025-03-27 | $16.99 | $17.06 | $16.82 | $16.85 | $16.85 | 355,637 |
| 2025-03-26 | $17.10 | $17.28 | $16.85 | $16.90 | $16.90 | 348,089 |
| 2025-03-25 | $16.92 | $17.30 | $16.85 | $17.05 | $17.05 | 528,690 |
| 2025-03-24 | $17.22 | $17.36 | $16.85 | $16.96 | $16.96 | 613,767 |
| 2025-03-21 | $16.68 | $17.14 | $16.68 | $17.09 | $17.09 | 4,511,528 |
| 2025-03-20 | $16.87 | $17.33 | $16.80 | $16.89 | $16.89 | 409,610 |
| 2025-03-19 | $17.04 | $17.14 | $16.63 | $16.87 | $16.87 | 514,434 |
| 2025-03-18 | $17.33 | $17.50 | $16.77 | $17.13 | $17.13 | 463,767 |
| 2025-03-17 | $17.24 | $17.58 | $16.97 | $17.37 | $17.37 | 427,259 |
| 2025-03-14 | $17.15 | $17.58 | $16.92 | $17.24 | $17.24 | 440,192 |
| 2025-03-13 | $17.48 | $17.49 | $16.75 | $16.98 | $16.98 | 569,817 |
| 2025-03-12 | $17.53 | $17.67 | $16.97 | $17.48 | $17.48 | 605,822 |
| 2025-03-11 | $16.88 | $17.64 | $16.66 | $17.45 | $17.45 | 767,495 |
| 2025-03-10 | $18.51 | $18.96 | $16.77 | $16.88 | $16.88 | 872,042 |
| 2025-03-07 | $17.81 | $19.35 | $17.63 | $18.59 | $18.59 | 813,763 |
| 2025-03-06 | $17.36 | $18.53 | $17.28 | $17.90 | $17.90 | 902,830 |
| 2025-03-05 | $15.52 | $16.76 | $15.32 | $16.65 | $16.65 | 603,946 |
| 2025-03-04 | $15.07 | $15.56 | $14.57 | $15.52 | $15.52 | 411,854 |
| 2025-03-03 | $15.50 | $15.69 | $14.76 | $15.28 | $15.28 | 568,179 |
| 2025-02-28 | $15.96 | $17.30 | $15.21 | $15.45 | $15.45 | 587,091 |
| 2025-02-27 | $16.11 | $16.51 | $15.69 | $15.69 | $15.69 | 353,055 |
| 2025-02-26 | $16.25 | $16.61 | $16.00 | $16.24 | $16.24 | 265,555 |
| 2025-02-25 | $16.71 | $16.71 | $16.02 | $16.29 | $16.29 | 277,212 |
| 2025-02-24 | $16.52 | $16.99 | $16.43 | $16.75 | $16.75 | 237,925 |
| 2025-02-21 | $16.79 | $16.79 | $16.30 | $16.46 | $16.46 | 211,362 |
| 2025-02-20 | $17.30 | $17.38 | $16.63 | $16.63 | $16.63 | 196,301 |
| 2025-02-19 | $16.89 | $17.39 | $16.82 | $17.35 | $17.35 | 220,532 |
| 2025-02-18 | $16.97 | $17.10 | $16.47 | $16.88 | $16.88 | 232,588 |
| 2025-02-14 | $17.02 | $17.20 | $16.85 | $16.90 | $16.90 | 174,996 |
| 2025-02-13 | $16.41 | $17.02 | $16.28 | $16.86 | $16.86 | 266,882 |
| 2025-02-12 | $16.10 | $16.30 | $16.00 | $16.22 | $16.22 | 229,752 |
| 2025-02-11 | $16.01 | $16.39 | $15.99 | $16.27 | $16.27 | 262,052 |
| 2025-02-10 | $16.25 | $16.48 | $16.04 | $16.16 | $16.16 | 257,651 |
| 2025-02-07 | $16.60 | $16.73 | $16.00 | $16.14 | $16.14 | 259,721 |
| 2025-02-06 | $16.84 | $16.98 | $16.39 | $16.57 | $16.57 | 207,450 |
| 2025-02-05 | $16.38 | $17.00 | $16.37 | $16.84 | $16.84 | 283,609 |
| 2025-02-04 | $16.31 | $16.55 | $16.14 | $16.38 | $16.38 | 287,851 |
| 2025-02-03 | $16.32 | $16.57 | $16.07 | $16.33 | $16.33 | 245,100 |
| 2025-01-31 | $16.95 | $17.04 | $16.55 | $16.64 | $16.64 | 170,224 |
| 2025-01-30 | $16.89 | $17.27 | $16.89 | $17.00 | $17.00 | 156,762 |
| 2025-01-29 | $17.16 | $17.21 | $16.68 | $16.85 | $16.85 | 237,598 |
| 2025-01-28 | $17.36 | $17.86 | $17.16 | $17.18 | $17.18 | 337,639 |
| 2025-01-27 | $17.24 | $17.59 | $16.62 | $17.41 | $17.41 | 281,329 |
| 2025-01-24 | $16.92 | $17.37 | $16.60 | $17.21 | $17.21 | 175,234 |
| 2025-01-23 | $16.87 | $16.95 | $16.36 | $16.95 | $16.95 | 357,136 |
| 2025-01-22 | $17.56 | $17.72 | $16.94 | $16.96 | $16.96 | 234,168 |
| 2025-01-21 | $17.18 | $17.66 | $17.18 | $17.63 | $17.63 | 267,051 |
| 2025-01-17 | $17.68 | $17.83 | $16.99 | $17.10 | $17.10 | 172,719 |
| 2025-01-16 | $16.83 | $17.59 | $16.76 | $17.50 | $17.50 | 300,021 |
| 2025-01-15 | $17.18 | $17.68 | $16.90 | $16.91 | $16.91 | 239,763 |
| 2025-01-14 | $18.04 | $18.04 | $16.88 | $17.13 | $17.13 | 330,134 |
| 2025-01-13 | $18.14 | $18.50 | $17.75 | $17.94 | $17.94 | 216,159 |
| 2025-01-10 | $18.49 | $18.56 | $18.04 | $18.31 | $18.31 | 188,589 |
| 2025-01-08 | $18.77 | $18.95 | $18.37 | $18.85 | $18.85 | 152,515 |
| 2025-01-07 | $18.81 | $19.24 | $18.61 | $18.95 | $18.95 | 142,168 |
| 2025-01-06 | $18.82 | $19.28 | $18.72 | $18.78 | $18.78 | 162,677 |
| 2025-01-03 | $18.44 | $18.83 | $18.27 | $18.76 | $18.76 | 144,017 |
| 2025-01-02 | $18.63 | $18.97 | $18.31 | $18.42 | $18.42 | 227,429 |
| 2024-12-31 | $18.53 | $18.85 | $18.35 | $18.47 | $18.47 | 178,925 |
| 2024-12-30 | $18.25 | $18.64 | $17.77 | $18.42 | $18.42 | 365,440 |
| 2024-12-27 | $18.63 | $18.77 | $18.22 | $18.37 | $18.37 | 233,699 |
| 2024-12-26 | $18.44 | $18.87 | $18.35 | $18.68 | $18.68 | 252,753 |
| 2024-12-24 | $18.60 | $18.88 | $18.30 | $18.51 | $18.51 | 213,130 |
| 2024-12-23 | $18.31 | $18.67 | $18.11 | $18.59 | $18.59 | 252,016 |
| 2024-12-20 | $18.56 | $19.15 | $18.32 | $18.34 | $18.34 | 839,154 |
| 2024-12-19 | $18.88 | $19.26 | $18.66 | $18.75 | $18.75 | 291,752 |
| 2024-12-18 | $19.61 | $19.75 | $18.66 | $18.74 | $18.74 | 263,010 |
| 2024-12-17 | $19.50 | $19.82 | $19.36 | $19.44 | $19.44 | 232,027 |
| 2024-12-16 | $19.49 | $20.14 | $19.25 | $19.66 | $19.66 | 250,023 |
| 2024-12-13 | $20.12 | $20.22 | $19.30 | $19.58 | $19.58 | 219,579 |
| 2024-12-12 | $19.99 | $20.47 | $19.86 | $20.24 | $20.24 | 221,163 |
| 2024-12-11 | $20.28 | $20.55 | $19.83 | $20.13 | $20.13 | 160,679 |
| 2024-12-10 | $20.97 | $20.99 | $19.92 | $20.23 | $20.23 | 180,897 |
| 2024-12-09 | $20.20 | $21.36 | $20.20 | $20.97 | $20.97 | 412,836 |
| 2024-12-06 | $20.04 | $20.55 | $19.59 | $20.09 | $20.09 | 287,469 |
| 2024-12-05 | $20.18 | $20.35 | $19.52 | $19.70 | $19.70 | 319,242 |
| 2024-12-04 | $19.56 | $20.88 | $19.46 | $20.20 | $20.20 | 404,484 |
| 2024-12-03 | $19.45 | $19.90 | $19.09 | $19.55 | $19.55 | 326,968 |
| 2024-12-02 | $18.30 | $19.62 | $18.19 | $19.57 | $19.57 | 376,901 |
| 2024-11-29 | $18.11 | $18.32 | $18.05 | $18.30 | $18.30 | 98,316 |
| 2024-11-27 | $18.03 | $18.63 | $18.02 | $18.07 | $18.07 | 155,162 |
| 2024-11-26 | $18.17 | $18.17 | $17.63 | $17.89 | $17.89 | 187,600 |
| 2024-11-25 | $18.06 | $18.89 | $18.06 | $18.33 | $18.33 | 301,581 |
| 2024-11-22 | $17.10 | $17.95 | $17.06 | $17.87 | $17.87 | 422,873 |
| 2024-11-21 | $17.31 | $17.71 | $16.92 | $16.95 | $16.95 | 260,232 |
| 2024-11-20 | $17.00 | $17.53 | $16.81 | $17.28 | $17.28 | 248,778 |
| 2024-11-19 | $16.70 | $17.40 | $16.56 | $17.00 | $17.00 | 267,548 |
| 2024-11-18 | $17.35 | $17.38 | $16.61 | $16.71 | $16.71 | 302,133 |
| 2024-11-15 | $17.90 | $18.61 | $17.31 | $17.31 | $17.31 | 385,610 |
| 2024-11-14 | $18.42 | $18.60 | $17.65 | $17.79 | $17.79 | 294,620 |
| 2024-11-13 | $19.14 | $19.56 | $18.38 | $18.42 | $18.42 | 334,526 |
| 2024-11-12 | $19.89 | $20.10 | $19.11 | $19.16 | $19.16 | 275,204 |
| 2024-11-11 | $19.84 | $21.15 | $19.61 | $20.04 | $20.04 | 269,166 |
| 2024-11-08 | $21.85 | $21.85 | $18.96 | $19.43 | $19.43 | 539,323 |
| 2024-11-07 | $22.58 | $22.80 | $21.99 | $22.02 | $22.02 | 244,416 |
| 2024-11-06 | $22.26 | $22.87 | $21.93 | $22.68 | $22.68 | 274,560 |
| 2024-11-05 | $21.37 | $22.16 | $21.26 | $22.03 | $22.03 | 224,454 |
| 2024-11-04 | $21.60 | $22.03 | $21.07 | $21.56 | $21.56 | 193,128 |
| 2024-11-01 | $21.47 | $21.78 | $21.09 | $21.61 | $21.61 | 189,962 |
| 2024-10-31 | $21.00 | $21.89 | $20.45 | $21.45 | $21.45 | 298,836 |
| 2024-10-30 | $19.84 | $20.49 | $19.76 | $20.27 | $20.27 | 128,100 |
| 2024-10-29 | $19.86 | $20.26 | $19.76 | $20.03 | $20.03 | 106,418 |
| 2024-10-28 | $19.51 | $20.06 | $19.39 | $19.92 | $19.92 | 202,269 |
| 2024-10-25 | $19.22 | $19.61 | $19.12 | $19.42 | $19.42 | 145,770 |
| 2024-10-24 | $19.21 | $19.35 | $18.76 | $19.15 | $19.15 | 176,437 |
| 2024-10-23 | $19.45 | $19.60 | $19.00 | $19.18 | $19.18 | 135,970 |
| 2024-10-22 | $19.26 | $19.73 | $19.10 | $19.60 | $19.60 | 122,105 |
| 2024-10-21 | $19.66 | $19.75 | $19.16 | $19.33 | $19.33 | 214,978 |
| 2024-10-18 | $19.76 | $19.84 | $19.60 | $19.76 | $19.76 | 145,671 |
| 2024-10-17 | $20.03 | $20.05 | $19.63 | $19.66 | $19.66 | 99,350 |
| 2024-10-16 | $20.32 | $20.47 | $19.97 | $20.10 | $20.10 | 107,481 |
| 2024-10-15 | $20.28 | $20.68 | $20.11 | $20.26 | $20.26 | 148,074 |
| 2024-10-14 | $19.80 | $20.35 | $19.73 | $20.35 | $20.35 | 144,009 |
| 2024-10-11 | $20.05 | $20.24 | $19.78 | $19.84 | $19.84 | 91,569 |
| 2024-10-10 | $19.75 | $20.14 | $19.45 | $19.99 | $19.99 | 147,251 |
| 2024-10-09 | $20.45 | $20.51 | $19.86 | $19.88 | $19.88 | 152,031 |
| 2024-10-08 | $20.39 | $20.80 | $20.07 | $20.53 | $20.53 | 140,814 |
| 2024-10-07 | $20.72 | $20.90 | $20.33 | $20.47 | $20.47 | 139,611 |
| 2024-10-04 | $20.82 | $20.99 | $20.55 | $20.89 | $20.89 | 170,170 |
| 2024-10-03 | $20.87 | $20.94 | $20.53 | $20.55 | $20.55 | 89,868 |
| 2024-10-02 | $20.98 | $21.23 | $20.60 | $21.13 | $21.13 | 79,456 |
| 2024-10-01 | $21.63 | $21.63 | $20.92 | $21.07 | $21.07 | 76,281 |
| 2024-09-30 | $21.16 | $21.73 | $21.08 | $21.73 | $21.73 | 151,922 |
| 2024-09-27 | $21.06 | $21.66 | $21.00 | $21.16 | $21.16 | 106,926 |
| 2024-09-26 | $21.03 | $21.41 | $20.87 | $20.91 | $20.91 | 110,783 |
| 2024-09-25 | $21.33 | $21.33 | $20.68 | $20.92 | $20.92 | 168,962 |
| 2024-09-24 | $21.72 | $21.83 | $21.40 | $21.41 | $21.41 | 95,663 |
| 2024-09-23 | $22.05 | $22.42 | $21.68 | $21.68 | $21.68 | 107,549 |
| 2024-09-20 | $22.72 | $22.81 | $21.87 | $21.98 | $21.98 | 475,551 |
| 2024-09-19 | $23.32 | $23.47 | $22.79 | $22.89 | $22.89 | 102,789 |
| 2024-09-18 | $22.76 | $23.56 | $22.49 | $22.91 | $22.91 | 112,096 |
| 2024-09-17 | $22.29 | $23.35 | $22.12 | $22.75 | $22.75 | 153,308 |
| 2024-09-16 | $22.48 | $22.55 | $22.04 | $22.10 | $22.10 | 100,876 |
| 2024-09-13 | $22.21 | $22.58 | $22.04 | $22.35 | $22.35 | 120,914 |
| 2024-09-12 | $21.82 | $22.46 | $21.51 | $22.01 | $22.01 | 129,174 |
| 2024-09-11 | $21.48 | $21.89 | $21.05 | $21.75 | $21.75 | 117,990 |
| 2024-09-10 | $21.17 | $21.62 | $20.89 | $21.60 | $21.60 | 136,651 |
| 2024-09-09 | $21.38 | $21.56 | $21.17 | $21.19 | $21.19 | 117,416 |
| 2024-09-06 | $21.84 | $21.89 | $21.28 | $21.41 | $21.41 | 73,489 |
| 2024-09-05 | $21.56 | $21.90 | $21.21 | $21.90 | $21.90 | 124,497 |
| 2024-09-04 | $21.76 | $22.11 | $21.47 | $21.47 | $21.47 | 122,441 |
| 2024-09-03 | $22.35 | $22.55 | $21.82 | $21.84 | $21.84 | 136,172 |
| 2024-08-30 | $23.10 | $23.10 | $22.16 | $22.56 | $22.56 | 135,019 |
| 2024-08-29 | $23.07 | $23.21 | $22.66 | $23.12 | $23.12 | 97,629 |
| 2024-08-28 | $22.81 | $23.02 | $22.65 | $22.85 | $22.85 | 85,429 |
| 2024-08-27 | $23.24 | $23.24 | $22.70 | $22.87 | $22.87 | 80,139 |
| 2024-08-26 | $23.88 | $23.99 | $23.27 | $23.29 | $23.29 | 114,738 |
| 2024-08-23 | $23.18 | $23.97 | $23.11 | $23.80 | $23.80 | 146,783 |
| 2024-08-22 | $23.53 | $23.53 | $22.86 | $23.05 | $23.05 | 75,891 |
| 2024-08-21 | $23.52 | $23.82 | $23.27 | $23.49 | $23.49 | 101,640 |
| 2024-08-20 | $23.76 | $23.79 | $23.33 | $23.37 | $23.37 | 82,966 |
| 2024-08-19 | $23.35 | $23.84 | $23.19 | $23.80 | $23.80 | 139,439 |
| 2024-08-16 | $23.43 | $23.62 | $23.29 | $23.48 | $23.48 | 83,612 |
| 2024-08-15 | $23.51 | $23.76 | $23.24 | $23.51 | $23.51 | 95,243 |
| 2024-08-14 | $24.00 | $24.00 | $23.10 | $23.16 | $23.16 | 153,881 |
| 2024-08-13 | $23.89 | $24.32 | $23.54 | $24.01 | $24.01 | 225,710 |
| 2024-08-12 | $23.75 | $24.10 | $23.43 | $23.84 | $23.84 | 159,046 |
| 2024-08-09 | $24.59 | $24.61 | $23.38 | $23.92 | $23.92 | 165,697 |
| 2024-08-08 | $23.59 | $24.54 | $23.38 | $24.54 | $24.54 | 186,782 |
| 2024-08-07 | $24.41 | $25.00 | $23.48 | $23.51 | $23.51 | 248,901 |
| 2024-08-06 | $23.67 | $24.42 | $23.31 | $24.28 | $24.28 | 226,017 |
| 2024-08-05 | $23.53 | $24.46 | $23.20 | $23.67 | $23.67 | 332,880 |
| 2024-08-02 | $22.30 | $25.11 | $21.20 | $25.06 | $25.06 | 418,331 |
| 2024-08-01 | $23.71 | $24.39 | $23.45 | $23.57 | $23.57 | 247,704 |
| 2024-07-31 | $24.00 | $24.46 | $23.60 | $23.93 | $23.93 | 165,618 |
| 2024-07-30 | $22.98 | $24.09 | $22.62 | $23.95 | $23.95 | 161,946 |
| 2024-07-29 | $23.64 | $23.86 | $22.87 | $22.97 | $22.97 | 136,243 |
| 2024-07-26 | $23.32 | $23.66 | $22.98 | $23.66 | $23.66 | 144,961 |
| 2024-07-25 | $22.89 | $23.48 | $22.82 | $22.99 | $22.99 | 119,530 |
| 2024-07-24 | $22.25 | $22.98 | $22.02 | $22.77 | $22.77 | 147,023 |
| 2024-07-23 | $22.18 | $22.71 | $22.18 | $22.39 | $22.39 | 163,747 |
| 2024-07-22 | $21.86 | $22.53 | $21.56 | $22.34 | $22.34 | 142,471 |
| 2024-07-19 | $22.13 | $22.54 | $21.46 | $21.82 | $21.82 | 194,076 |
| 2024-07-18 | $23.09 | $23.25 | $21.88 | $22.02 | $22.02 | 261,260 |
| 2024-07-17 | $21.67 | $23.73 | $21.67 | $23.31 | $23.31 | 844,300 |
| 2024-07-16 | $21.42 | $22.20 | $21.42 | $21.87 | $21.87 | 429,026 |
| 2024-07-15 | $20.96 | $21.68 | $20.70 | $21.26 | $21.26 | 184,050 |
| 2024-07-12 | $20.97 | $21.35 | $20.63 | $20.95 | $20.95 | 133,852 |
| 2024-07-11 | $20.01 | $20.95 | $20.01 | $20.66 | $20.66 | 182,538 |
| 2024-07-10 | $20.10 | $20.24 | $19.52 | $19.60 | $19.60 | 148,534 |
| 2024-07-09 | $20.10 | $20.15 | $19.72 | $20.01 | $20.01 | 140,889 |
| 2024-07-08 | $19.71 | $20.22 | $19.55 | $20.18 | $20.18 | 148,785 |
| 2024-07-05 | $19.83 | $19.88 | $19.52 | $19.62 | $19.62 | 108,737 |
| 2024-07-03 | $20.00 | $20.27 | $19.85 | $19.93 | $19.93 | 57,959 |
| 2024-07-02 | $19.97 | $20.22 | $19.71 | $19.98 | $19.98 | 134,760 |
| 2024-07-01 | $19.66 | $20.22 | $19.54 | $20.04 | $20.04 | 204,289 |
| 2024-06-28 | $20.16 | $20.20 | $19.26 | $19.62 | $19.62 | 414,372 |
| 2024-06-27 | $20.36 | $20.43 | $19.94 | $20.10 | $20.10 | 197,953 |
| 2024-06-26 | $20.27 | $20.63 | $20.13 | $20.36 | $20.36 | 194,444 |
| 2024-06-25 | $20.67 | $20.68 | $20.01 | $20.39 | $20.39 | 153,714 |
| 2024-06-24 | $20.37 | $20.72 | $20.25 | $20.66 | $20.66 | 150,773 |
| 2024-06-21 | $20.06 | $20.30 | $19.84 | $20.27 | $20.27 | 451,609 |
| 2024-06-20 | $19.68 | $20.08 | $19.53 | $20.05 | $20.05 | 126,943 |
| 2024-06-18 | $19.46 | $19.82 | $19.20 | $19.78 | $19.78 | 168,737 |
| 2024-06-17 | $18.92 | $19.81 | $18.92 | $19.52 | $19.52 | 212,785 |
| 2024-06-14 | $19.27 | $19.28 | $18.91 | $19.09 | $19.09 | 134,736 |
| 2024-06-13 | $19.79 | $19.79 | $19.31 | $19.39 | $19.39 | 140,631 |
| 2024-06-12 | $20.27 | $20.50 | $19.77 | $19.87 | $19.87 | 98,438 |
| 2024-06-11 | $20.16 | $20.18 | $19.63 | $19.82 | $19.82 | 109,959 |
| 2024-06-10 | $20.10 | $20.38 | $19.80 | $20.37 | $20.37 | 166,320 |
| 2024-06-07 | $20.50 | $20.69 | $20.26 | $20.30 | $20.30 | 106,072 |
| 2024-06-06 | $20.98 | $21.03 | $20.62 | $20.73 | $20.73 | 101,062 |
| 2024-06-05 | $20.83 | $21.18 | $20.64 | $21.12 | $21.12 | 81,265 |
| 2024-06-04 | $20.68 | $20.83 | $20.49 | $20.77 | $20.77 | 128,065 |
| 2024-06-03 | $20.82 | $21.09 | $20.42 | $20.87 | $20.87 | 187,064 |
| 2024-05-31 | $21.36 | $21.65 | $20.60 | $20.65 | $20.65 | 175,532 |
| 2024-05-30 | $20.95 | $21.45 | $20.88 | $21.35 | $21.35 | 154,025 |
| 2024-05-29 | $21.25 | $21.25 | $20.80 | $20.85 | $20.85 | 135,375 |
| 2024-05-28 | $21.45 | $21.67 | $21.10 | $21.62 | $21.62 | 108,682 |
| 2024-05-24 | $21.28 | $21.39 | $20.95 | $21.39 | $21.39 | 109,534 |
| 2024-05-23 | $21.39 | $21.39 | $20.97 | $21.14 | $21.14 | 120,876 |
| 2024-05-22 | $21.36 | $21.54 | $21.17 | $21.35 | $21.35 | 118,383 |
| 2024-05-21 | $21.64 | $21.71 | $21.32 | $21.42 | $21.42 | 98,662 |
| 2024-05-20 | $22.00 | $22.20 | $21.74 | $21.74 | $21.74 | 144,538 |
| 2024-05-17 | $22.51 | $22.59 | $21.99 | $22.11 | $22.11 | 93,350 |
| 2024-05-16 | $22.46 | $22.71 | $22.16 | $22.50 | $22.50 | 132,990 |
| 2024-05-15 | $22.54 | $22.77 | $22.35 | $22.57 | $22.57 | 132,165 |
| 2024-05-14 | $22.48 | $22.91 | $22.17 | $22.32 | $22.32 | 123,569 |
| 2024-05-13 | $21.98 | $22.54 | $21.98 | $22.19 | $22.19 | 152,141 |
| 2024-05-10 | $21.66 | $21.94 | $21.54 | $21.75 | $21.75 | 206,388 |
| 2024-05-09 | $21.30 | $21.80 | $21.07 | $21.79 | $21.79 | 194,179 |
| 2024-05-08 | $21.25 | $21.45 | $20.95 | $21.27 | $21.27 | 146,676 |
| 2024-05-07 | $21.43 | $21.78 | $21.23 | $21.32 | $21.32 | 201,181 |
| 2024-05-06 | $21.71 | $22.68 | $21.48 | $21.49 | $21.49 | 200,866 |
| 2024-05-03 | $20.50 | $21.60 | $20.50 | $21.50 | $21.50 | 355,667 |
| 2024-05-02 | $20.96 | $21.32 | $20.61 | $21.24 | $21.24 | 164,028 |
| 2024-05-01 | $20.34 | $21.14 | $20.10 | $20.70 | $20.70 | 136,518 |
| 2024-04-30 | $20.47 | $20.53 | $20.03 | $20.35 | $20.35 | 308,909 |
| 2024-04-29 | $20.19 | $21.19 | $20.19 | $20.58 | $20.58 | 160,662 |
| 2024-04-26 | $20.03 | $20.32 | $20.00 | $20.10 | $20.10 | 77,988 |
| 2024-04-25 | $20.65 | $20.75 | $19.97 | $20.03 | $20.03 | 184,148 |
| 2024-04-24 | $20.51 | $20.77 | $20.40 | $20.74 | $20.74 | 152,597 |
| 2024-04-23 | $20.51 | $21.05 | $20.51 | $20.64 | $20.64 | 144,249 |
| 2024-04-22 | $20.35 | $20.79 | $20.26 | $20.56 | $20.56 | 158,429 |
| 2024-04-19 | $20.01 | $20.37 | $20.01 | $20.36 | $20.36 | 156,226 |
| 2024-04-18 | $20.00 | $20.46 | $19.88 | $20.11 | $20.11 | 219,603 |
| 2024-04-17 | $20.81 | $20.88 | $20.07 | $20.09 | $20.09 | 221,621 |
| 2024-04-16 | $20.62 | $20.96 | $20.35 | $20.72 | $20.72 | 157,558 |
| 2024-04-15 | $20.73 | $20.80 | $20.51 | $20.75 | $20.75 | 190,824 |
| 2024-04-12 | $21.01 | $21.07 | $20.62 | $20.78 | $20.78 | 151,742 |
| 2024-04-11 | $21.28 | $21.28 | $20.66 | $21.07 | $21.07 | 168,156 |
| 2024-04-10 | $21.28 | $21.41 | $20.95 | $21.16 | $21.16 | 147,543 |
| 2024-04-09 | $21.35 | $21.89 | $21.35 | $21.87 | $21.87 | 102,730 |
| 2024-04-08 | $21.25 | $21.44 | $21.00 | $21.25 | $21.25 | 116,298 |
| 2024-04-05 | $20.98 | $21.45 | $20.91 | $21.28 | $21.28 | 144,731 |
| 2024-04-04 | $21.30 | $21.76 | $21.01 | $21.21 | $21.21 | 172,703 |
| 2024-04-03 | $21.06 | $21.24 | $20.69 | $21.15 | $21.15 | 169,124 |
| 2024-04-02 | $21.47 | $21.47 | $21.15 | $21.27 | $21.27 | 166,221 |
| 2024-04-01 | $21.70 | $21.89 | $21.20 | $21.82 | $21.82 | 157,369 |
| 2024-03-28 | $21.71 | $22.16 | $21.67 | $21.70 | $21.70 | 154,146 |
| 2024-03-27 | $21.71 | $21.99 | $21.63 | $21.69 | $21.69 | 173,742 |
| 2024-03-26 | $22.23 | $22.23 | $21.61 | $21.63 | $21.63 | 150,886 |
| 2024-03-25 | $21.79 | $22.16 | $21.77 | $22.14 | $22.14 | 128,758 |
| 2024-03-22 | $21.54 | $21.89 | $21.23 | $21.81 | $21.81 | 189,299 |
| 2024-03-21 | $22.01 | $22.14 | $21.54 | $21.55 | $21.55 | 210,085 |
| 2024-03-20 | $21.65 | $22.10 | $21.37 | $21.98 | $21.98 | 150,109 |
| 2024-03-19 | $21.56 | $21.85 | $21.31 | $21.77 | $21.77 | 166,850 |
| 2024-03-18 | $22.02 | $22.06 | $21.65 | $21.73 | $21.73 | 158,859 |
| 2024-03-15 | $22.12 | $22.44 | $21.91 | $22.09 | $22.09 | 357,562 |
| 2024-03-14 | $22.93 | $22.93 | $22.05 | $22.20 | $22.20 | 405,283 |
| 2024-03-13 | $22.69 | $23.09 | $22.61 | $23.05 | $23.05 | 319,038 |
| 2024-03-12 | $23.19 | $23.19 | $22.69 | $22.76 | $22.76 | 198,970 |
| 2024-03-11 | $22.83 | $23.56 | $22.80 | $23.26 | $23.26 | 151,212 |
| 2024-03-08 | $23.72 | $24.17 | $22.83 | $22.91 | $22.91 | 233,927 |
| 2024-03-07 | $23.48 | $23.79 | $23.42 | $23.63 | $23.63 | 154,422 |
| 2024-03-06 | $23.22 | $23.39 | $22.89 | $23.35 | $23.35 | 212,070 |
| 2024-03-05 | $23.57 | $23.88 | $23.15 | $23.22 | $23.22 | 256,668 |
| 2024-03-04 | $23.27 | $23.77 | $22.71 | $23.74 | $23.74 | 273,908 |
| 2024-03-01 | $22.62 | $23.49 | $22.59 | $23.24 | $23.24 | 413,173 |
| 2024-02-29 | $23.39 | $24.22 | $22.50 | $22.56 | $22.56 | 637,059 |
| 2024-02-28 | $25.48 | $25.48 | $22.70 | $23.41 | $23.41 | 875,551 |
| 2024-02-27 | $24.41 | $25.50 | $24.30 | $25.48 | $25.48 | 636,359 |
| 2024-02-26 | $23.93 | $24.36 | $23.88 | $24.26 | $24.26 | 260,621 |
| 2024-02-23 | $24.16 | $24.17 | $23.65 | $24.06 | $24.06 | 206,048 |
| 2024-02-22 | $24.53 | $24.53 | $23.85 | $24.28 | $24.28 | 304,553 |
| 2024-02-21 | $24.58 | $24.72 | $24.03 | $24.48 | $24.48 | 297,835 |
| 2024-02-20 | $25.07 | $25.24 | $24.74 | $24.82 | $24.82 | 123,660 |
| 2024-02-16 | $25.62 | $25.71 | $25.19 | $25.40 | $25.40 | 105,420 |
| 2024-02-15 | $26.20 | $26.37 | $25.40 | $25.68 | $25.68 | 161,279 |
| 2024-02-14 | $25.17 | $26.08 | $24.97 | $26.06 | $26.06 | 126,490 |
| 2024-02-13 | $25.51 | $25.51 | $24.64 | $24.91 | $24.91 | 206,022 |
| 2024-02-12 | $25.18 | $26.21 | $25.18 | $26.17 | $26.17 | 169,488 |
| 2024-02-09 | $25.25 | $25.60 | $24.90 | $25.35 | $25.35 | 219,426 |
| 2024-02-08 | $25.02 | $25.40 | $24.97 | $25.27 | $25.27 | 126,118 |
| 2024-02-07 | $25.60 | $25.60 | $24.79 | $25.22 | $25.22 | 163,092 |
| 2024-02-06 | $24.52 | $25.88 | $24.30 | $25.69 | $25.69 | 224,281 |
| 2024-02-05 | $24.35 | $24.73 | $24.08 | $24.54 | $24.54 | 268,310 |
| 2024-02-02 | $24.71 | $24.94 | $24.42 | $24.65 | $24.65 | 181,471 |
| 2024-02-01 | $24.65 | $25.04 | $24.10 | $24.99 | $24.99 | 227,971 |
| 2024-01-31 | $24.95 | $25.28 | $24.46 | $24.59 | $24.59 | 184,581 |
| 2024-01-30 | $26.05 | $26.05 | $25.00 | $25.00 | $25.00 | 110,341 |
| 2024-01-29 | $25.71 | $26.24 | $25.41 | $26.24 | $26.24 | 117,242 |
| 2024-01-26 | $26.31 | $26.51 | $25.48 | $25.60 | $25.60 | 116,478 |
| 2024-01-25 | $25.84 | $26.16 | $25.64 | $25.96 | $25.96 | 133,285 |
| 2024-01-24 | $26.51 | $26.51 | $25.57 | $25.76 | $25.76 | 162,071 |
| 2024-01-23 | $26.68 | $26.74 | $25.96 | $26.28 | $26.28 | 118,208 |
| 2024-01-22 | $26.29 | $26.91 | $26.17 | $26.45 | $26.45 | 145,297 |
| 2024-01-19 | $26.11 | $26.28 | $25.56 | $26.18 | $26.18 | 150,378 |
| 2024-01-18 | $26.26 | $26.68 | $25.94 | $26.12 | $26.12 | 225,339 |
| 2024-01-17 | $25.96 | $26.54 | $25.68 | $26.12 | $26.12 | 209,112 |
| 2024-01-16 | $27.56 | $27.56 | $26.42 | $26.46 | $26.46 | 174,834 |
| 2024-01-12 | $28.19 | $28.76 | $27.76 | $27.97 | $27.97 | 82,824 |
| 2024-01-11 | $28.55 | $28.55 | $27.76 | $28.09 | $28.09 | 115,605 |
| 2024-01-10 | $28.49 | $28.92 | $28.09 | $28.79 | $28.79 | 105,623 |
| 2024-01-09 | $28.86 | $29.30 | $28.54 | $28.60 | $28.60 | 123,870 |
| 2024-01-08 | $27.93 | $29.26 | $27.75 | $29.26 | $29.26 | 165,358 |
| 2024-01-05 | $28.46 | $28.63 | $27.94 | $28.18 | $28.18 | 101,478 |
| 2024-01-04 | $28.42 | $28.86 | $28.20 | $28.69 | $28.69 | 156,053 |
| 2024-01-03 | $29.09 | $29.09 | $28.29 | $28.49 | $28.49 | 138,937 |
| 2024-01-02 | $28.62 | $29.91 | $28.51 | $29.29 | $29.29 | 123,199 |
| 2023-12-29 | $29.70 | $29.91 | $28.78 | $28.91 | $28.91 | 180,025 |
| 2023-12-28 | $29.86 | $30.05 | $29.68 | $29.80 | $29.80 | 127,942 |
| 2023-12-27 | $30.41 | $30.50 | $29.88 | $30.15 | $30.15 | 134,642 |
| 2023-12-26 | $30.14 | $30.60 | $30.00 | $30.27 | $30.27 | 208,321 |
| 2023-12-22 | $29.86 | $30.68 | $29.66 | $30.23 | $30.23 | 155,601 |
| 2023-12-21 | $28.99 | $29.99 | $28.66 | $29.81 | $29.81 | 160,017 |
| 2023-12-20 | $28.70 | $30.38 | $28.51 | $28.63 | $28.63 | 353,807 |
| 2023-12-19 | $27.11 | $29.03 | $27.11 | $28.98 | $28.98 | 435,961 |
| 2023-12-18 | $28.09 | $28.09 | $27.00 | $27.09 | $27.09 | 163,949 |
| 2023-12-15 | $28.74 | $28.74 | $27.83 | $28.18 | $28.18 | 561,472 |
| 2023-12-14 | $29.00 | $29.87 | $28.19 | $28.35 | $28.35 | 266,604 |
| 2023-12-13 | $26.93 | $28.62 | $26.93 | $28.59 | $28.59 | 354,747 |
| 2023-12-12 | $26.54 | $27.22 | $26.05 | $27.03 | $27.03 | 306,366 |
| 2023-12-11 | $27.08 | $27.08 | $26.22 | $26.39 | $26.39 | 179,786 |
| 2023-12-08 | $26.46 | $27.25 | $26.46 | $27.08 | $27.08 | 186,074 |
| 2023-12-07 | $26.27 | $26.97 | $25.90 | $26.60 | $26.60 | 302,730 |
| 2023-12-06 | $25.98 | $27.00 | $25.98 | $26.52 | $26.52 | 172,056 |
| 2023-12-05 | $27.26 | $27.28 | $25.91 | $25.95 | $25.95 | 255,847 |
| 2023-12-04 | $27.39 | $27.80 | $27.25 | $27.47 | $27.47 | 160,445 |
| 2023-12-01 | $27.45 | $27.87 | $27.06 | $27.47 | $27.47 | 124,258 |
| 2023-11-30 | $27.64 | $28.05 | $27.50 | $27.58 | $27.58 | 164,044 |
| 2023-11-29 | $27.55 | $28.20 | $27.45 | $27.63 | $27.63 | 193,730 |
| 2023-11-28 | $27.48 | $27.67 | $27.24 | $27.55 | $27.55 | 155,619 |
| 2023-11-27 | $27.69 | $27.83 | $27.37 | $27.61 | $27.61 | 128,477 |
| 2023-11-24 | $27.52 | $28.09 | $27.52 | $27.93 | $27.93 | 88,109 |
| 2023-11-22 | $27.51 | $27.93 | $27.34 | $27.48 | $27.48 | 114,955 |
| 2023-11-21 | $27.51 | $27.65 | $27.29 | $27.34 | $27.34 | 123,038 |
| 2023-11-20 | $26.90 | $27.96 | $26.80 | $27.62 | $27.62 | 206,269 |
| 2023-11-17 | $27.80 | $27.84 | $26.99 | $27.06 | $27.06 | 161,168 |
| 2023-11-16 | $27.54 | $27.72 | $27.03 | $27.66 | $27.66 | 105,757 |
| 2023-11-15 | $27.42 | $27.89 | $27.34 | $27.56 | $27.56 | 219,566 |
| 2023-11-14 | $26.91 | $27.56 | $26.86 | $27.34 | $27.34 | 219,729 |
| 2023-11-13 | $25.86 | $26.64 | $25.58 | $26.24 | $26.24 | 191,156 |
| 2023-11-10 | $26.04 | $26.55 | $25.97 | $26.19 | $26.19 | 256,405 |
| 2023-11-09 | $26.44 | $26.82 | $26.01 | $26.09 | $26.09 | 208,935 |
| 2023-11-08 | $26.47 | $27.00 | $26.42 | $26.44 | $26.44 | 198,609 |
| 2023-11-07 | $27.00 | $27.23 | $26.39 | $26.50 | $26.50 | 253,551 |
| 2023-11-06 | $27.04 | $27.59 | $26.69 | $27.13 | $27.13 | 301,905 |
| 2023-11-03 | $24.36 | $27.49 | $24.06 | $26.94 | $26.94 | 488,101 |
| 2023-11-02 | $23.84 | $24.07 | $23.10 | $23.79 | $23.79 | 292,243 |
| 2023-11-01 | $23.95 | $23.95 | $23.24 | $23.75 | $23.75 | 126,105 |
| 2023-10-31 | $23.70 | $24.21 | $23.70 | $23.94 | $23.94 | 186,654 |
| 2023-10-30 | $24.05 | $24.08 | $23.09 | $23.64 | $23.64 | 256,157 |
| 2023-10-27 | $24.00 | $24.25 | $23.58 | $24.03 | $24.03 | 213,490 |
| 2023-10-26 | $24.58 | $24.88 | $23.95 | $24.03 | $24.03 | 432,321 |
| 2023-10-25 | $25.03 | $25.29 | $24.38 | $24.63 | $24.63 | 263,219 |
| 2023-10-24 | $25.42 | $25.70 | $25.20 | $25.31 | $25.31 | 277,741 |
| 2023-10-23 | $25.27 | $25.88 | $25.23 | $25.30 | $25.30 | 248,833 |
| 2023-10-20 | $25.71 | $26.00 | $25.28 | $25.41 | $25.41 | 261,085 |
| 2023-10-19 | $25.12 | $25.85 | $25.04 | $25.45 | $25.45 | 242,145 |
| 2023-10-18 | $24.93 | $25.42 | $24.69 | $25.19 | $25.19 | 178,274 |
| 2023-10-17 | $24.97 | $25.74 | $24.97 | $25.06 | $25.06 | 258,627 |
| 2023-10-16 | $24.89 | $25.25 | $24.71 | $25.13 | $25.13 | 274,174 |
| 2023-10-13 | $24.44 | $25.06 | $24.31 | $24.90 | $24.90 | 217,336 |
| 2023-10-12 | $25.40 | $25.40 | $24.32 | $24.49 | $24.49 | 264,261 |
| 2023-10-11 | $26.35 | $26.58 | $25.21 | $25.42 | $25.42 | 243,559 |
| 2023-10-10 | $26.60 | $26.99 | $26.38 | $26.41 | $26.41 | 187,023 |
| 2023-10-09 | $26.63 | $26.89 | $26.43 | $26.60 | $26.60 | 139,055 |
| 2023-10-06 | $26.48 | $27.07 | $26.32 | $26.86 | $26.86 | 170,774 |
| 2023-10-05 | $26.76 | $26.91 | $26.35 | $26.73 | $26.73 | 175,239 |
| 2023-10-04 | $26.47 | $26.93 | $26.22 | $26.79 | $26.79 | 160,168 |
| 2023-10-03 | $26.73 | $26.91 | $26.49 | $26.51 | $26.51 | 134,039 |
| 2023-10-02 | $26.58 | $27.27 | $26.31 | $26.91 | $26.91 | 678,594 |
| 2023-09-29 | $27.09 | $27.30 | $26.38 | $26.74 | $26.74 | 242,964 |
| 2023-09-28 | $27.10 | $27.34 | $26.75 | $26.82 | $26.82 | 211,322 |
| 2023-09-27 | $27.48 | $28.13 | $27.15 | $27.19 | $27.19 | 246,371 |
| 2023-09-26 | $27.49 | $27.62 | $27.18 | $27.43 | $27.43 | 268,802 |
| 2023-09-25 | $27.25 | $27.72 | $27.04 | $27.65 | $27.65 | 191,884 |
| 2023-09-22 | $27.67 | $28.18 | $27.30 | $27.32 | $27.32 | 281,887 |
| 2023-09-21 | $27.58 | $27.91 | $27.39 | $27.67 | $27.67 | 190,146 |
| 2023-09-20 | $28.61 | $28.76 | $27.86 | $27.87 | $27.87 | 175,070 |
| 2023-09-19 | $29.02 | $29.21 | $28.51 | $28.52 | $28.52 | 242,425 |
| 2023-09-18 | $29.56 | $29.56 | $28.82 | $29.08 | $29.08 | 236,599 |
| 2023-09-15 | $29.79 | $29.87 | $29.35 | $29.67 | $29.67 | 450,579 |
| 2023-09-14 | $29.85 | $30.10 | $29.66 | $29.76 | $29.76 | 115,347 |
| 2023-09-13 | $30.00 | $30.18 | $29.66 | $29.76 | $29.76 | 148,360 |
| 2023-09-12 | $30.44 | $30.70 | $29.92 | $30.00 | $30.00 | 200,128 |
| 2023-09-11 | $30.79 | $31.26 | $30.63 | $30.71 | $30.71 | 166,661 |
| 2023-09-08 | $31.60 | $31.81 | $30.64 | $30.78 | $30.78 | 203,882 |
| 2023-09-07 | $31.61 | $31.73 | $31.31 | $31.70 | $31.70 | 219,989 |
| 2023-09-06 | $31.67 | $31.95 | $31.43 | $31.75 | $31.75 | 182,870 |
| 2023-09-05 | $32.29 | $32.49 | $31.14 | $31.56 | $31.56 | 262,313 |
| 2023-09-01 | $32.90 | $33.28 | $32.47 | $32.62 | $32.62 | 150,127 |
| 2023-08-31 | $33.55 | $33.97 | $32.76 | $32.76 | $32.76 | 263,399 |
| 2023-08-30 | $33.60 | $33.77 | $33.14 | $33.57 | $33.57 | 349,741 |
| 2023-08-29 | $33.48 | $34.31 | $33.30 | $33.82 | $33.82 | 611,672 |
| 2023-08-28 | $33.83 | $34.36 | $33.43 | $33.60 | $33.60 | 164,805 |
| 2023-08-25 | $33.53 | $34.08 | $33.44 | $33.65 | $33.65 | 152,976 |
| 2023-08-24 | $33.94 | $33.95 | $33.40 | $33.51 | $33.51 | 273,365 |
| 2023-08-23 | $33.80 | $34.64 | $33.64 | $33.95 | $33.95 | 174,504 |
| 2023-08-22 | $33.49 | $34.30 | $33.40 | $33.86 | $33.86 | 194,642 |
| 2023-08-21 | $33.64 | $33.94 | $33.00 | $33.51 | $33.51 | 179,822 |
| 2023-08-18 | $34.00 | $34.45 | $33.49 | $33.64 | $33.64 | 242,161 |
| 2023-08-17 | $34.15 | $34.83 | $33.55 | $34.31 | $34.31 | 264,169 |
| 2023-08-16 | $33.91 | $34.49 | $33.57 | $34.05 | $34.05 | 221,124 |
| 2023-08-15 | $33.39 | $35.07 | $33.35 | $34.07 | $34.07 | 312,357 |
| 2023-08-14 | $32.65 | $33.50 | $32.15 | $33.38 | $33.38 | 229,733 |
| 2023-08-11 | $32.58 | $33.20 | $32.41 | $32.65 | $32.65 | 145,881 |
| 2023-08-10 | $32.81 | $33.70 | $32.36 | $32.52 | $32.52 | 238,366 |
| 2023-08-09 | $33.16 | $33.66 | $32.25 | $32.81 | $32.81 | 217,249 |
| 2023-08-08 | $33.58 | $34.69 | $33.12 | $33.35 | $33.35 | 301,063 |
| 2023-08-07 | $39.14 | $39.14 | $33.88 | $33.90 | $33.90 | 474,580 |
| 2023-08-04 | $44.00 | $44.09 | $38.86 | $38.89 | $38.89 | 816,981 |
| 2023-08-03 | $39.08 | $40.23 | $38.64 | $40.08 | $40.08 | 337,061 |
| 2023-08-02 | $38.45 | $39.44 | $38.04 | $39.26 | $39.26 | 194,905 |
| 2023-08-01 | $38.68 | $38.90 | $38.43 | $38.83 | $38.83 | 85,448 |
| 2023-07-31 | $38.63 | $38.98 | $37.96 | $38.83 | $38.83 | 140,091 |
| 2023-07-28 | $38.22 | $38.94 | $38.04 | $38.63 | $38.63 | 90,147 |
| 2023-07-27 | $39.20 | $39.25 | $37.68 | $37.90 | $37.90 | 139,357 |
| 2023-07-26 | $39.50 | $39.96 | $38.82 | $39.12 | $39.12 | 90,452 |
| 2023-07-25 | $39.86 | $40.25 | $39.49 | $39.50 | $39.50 | 98,718 |
| 2023-07-24 | $39.88 | $40.34 | $39.28 | $39.97 | $39.97 | 98,344 |
| 2023-07-21 | $40.46 | $40.54 | $39.67 | $40.01 | $40.01 | 145,397 |
| 2023-07-20 | $40.80 | $40.80 | $39.94 | $40.23 | $40.23 | 96,369 |
| 2023-07-19 | $39.78 | $40.95 | $39.70 | $40.81 | $40.81 | 174,652 |
| 2023-07-18 | $39.25 | $39.77 | $39.02 | $39.55 | $39.55 | 128,358 |
| 2023-07-17 | $38.65 | $39.62 | $38.35 | $39.22 | $39.22 | 150,036 |
| 2023-07-14 | $39.12 | $39.20 | $38.28 | $38.76 | $38.76 | 131,052 |
| 2023-07-13 | $39.12 | $39.24 | $38.46 | $39.13 | $39.13 | 138,166 |
| 2023-07-12 | $38.35 | $39.10 | $37.96 | $38.98 | $38.98 | 135,763 |
| 2023-07-11 | $37.83 | $38.17 | $37.36 | $37.72 | $37.72 | 105,953 |
| 2023-07-10 | $36.80 | $37.78 | $36.80 | $37.58 | $37.58 | 135,505 |
| 2023-07-07 | $36.47 | $37.26 | $36.47 | $36.75 | $36.75 | 129,591 |
| 2023-07-06 | $36.15 | $36.94 | $35.89 | $36.28 | $36.28 | 193,499 |
| 2023-07-05 | $36.38 | $36.94 | $35.87 | $36.67 | $36.67 | 208,556 |
| 2023-07-03 | $36.82 | $37.10 | $35.95 | $36.45 | $36.45 | 90,718 |
| 2023-06-30 | $37.98 | $37.99 | $37.01 | $37.03 | $37.03 | 198,034 |
| 2023-06-29 | $37.00 | $38.75 | $36.79 | $37.66 | $37.66 | 213,260 |
| 2023-06-28 | $36.69 | $37.06 | $36.41 | $37.06 | $37.06 | 107,891 |
| 2023-06-27 | $37.12 | $37.13 | $36.32 | $36.85 | $36.85 | 130,726 |
| 2023-06-26 | $36.89 | $37.75 | $36.85 | $37.16 | $37.16 | 123,900 |
| 2023-06-23 | $36.70 | $37.40 | $36.38 | $37.04 | $37.04 | 301,433 |
| 2023-06-22 | $36.39 | $37.40 | $35.80 | $36.90 | $36.90 | 286,666 |
| 2023-06-21 | $36.84 | $37.08 | $36.35 | $36.44 | $36.44 | 159,584 |
| 2023-06-20 | $37.34 | $38.23 | $36.86 | $37.08 | $37.08 | 204,036 |
| 2023-06-16 | $38.38 | $38.58 | $37.28 | $37.48 | $37.48 | 461,139 |
| 2023-06-15 | $37.12 | $38.23 | $37.12 | $38.21 | $38.21 | 224,340 |
| 2023-06-14 | $38.50 | $38.64 | $37.30 | $37.51 | $37.51 | 207,828 |
| 2023-06-13 | $38.77 | $39.34 | $38.24 | $38.52 | $38.52 | 163,580 |
| 2023-06-12 | $38.04 | $39.00 | $37.65 | $38.52 | $38.52 | 199,483 |
| 2023-06-09 | $39.56 | $39.63 | $37.92 | $38.04 | $38.04 | 248,471 |
| 2023-06-08 | $39.87 | $39.95 | $39.15 | $39.63 | $39.63 | 135,151 |
| 2023-06-07 | $40.01 | $41.23 | $39.76 | $39.93 | $39.93 | 221,055 |
| 2023-06-06 | $39.00 | $40.50 | $38.80 | $39.75 | $39.75 | 199,719 |
| 2023-06-05 | $41.70 | $41.70 | $38.88 | $39.07 | $39.07 | 286,493 |
| 2023-06-02 | $41.06 | $41.58 | $39.81 | $40.33 | $40.33 | 336,630 |
| 2023-06-01 | $39.74 | $40.97 | $39.13 | $40.70 | $40.70 | 232,067 |
| 2023-05-31 | $39.52 | $40.13 | $38.65 | $39.77 | $39.77 | 458,225 |
| 2023-05-30 | $39.50 | $40.16 | $39.11 | $39.49 | $39.49 | 229,173 |
| 2023-05-26 | $40.06 | $40.15 | $38.50 | $39.34 | $39.34 | 323,042 |
| 2023-05-25 | $40.17 | $40.25 | $38.79 | $39.92 | $39.92 | 276,304 |
| 2023-05-24 | $40.00 | $40.33 | $38.62 | $40.27 | $40.27 | 212,468 |
| 2023-05-23 | $40.09 | $41.55 | $39.50 | $40.25 | $40.25 | 257,045 |
| 2023-05-22 | $37.76 | $40.27 | $37.43 | $40.10 | $40.10 | 298,539 |
| 2023-05-19 | $35.87 | $38.30 | $35.59 | $37.76 | $37.76 | 359,027 |
| 2023-05-18 | $35.40 | $36.00 | $35.07 | $35.58 | $35.58 | 177,708 |
| 2023-05-17 | $36.12 | $36.29 | $34.93 | $35.69 | $35.69 | 171,868 |
| 2023-05-16 | $36.15 | $36.33 | $35.50 | $36.08 | $36.08 | 171,617 |
| 2023-05-15 | $35.33 | $36.48 | $35.30 | $36.46 | $36.46 | 144,572 |
| 2023-05-12 | $34.43 | $35.52 | $34.03 | $35.49 | $35.49 | 164,119 |
| 2023-05-11 | $34.99 | $35.06 | $33.99 | $34.39 | $34.39 | 175,998 |
| 2023-05-10 | $34.53 | $35.48 | $33.93 | $35.19 | $35.19 | 286,109 |
| 2023-05-09 | $32.97 | $34.75 | $32.72 | $33.90 | $33.90 | 247,289 |
| 2023-05-08 | $33.69 | $33.69 | $32.11 | $33.10 | $33.10 | 258,735 |
| 2023-05-05 | $31.42 | $34.20 | $30.81 | $33.93 | $33.93 | 717,751 |
| 2023-05-04 | $29.11 | $29.32 | $28.27 | $28.52 | $28.52 | 238,992 |
| 2023-05-03 | $29.08 | $30.12 | $29.08 | $29.33 | $29.33 | 181,858 |
| 2023-05-02 | $29.70 | $29.70 | $28.91 | $29.07 | $29.07 | 170,475 |
| 2023-05-01 | $29.43 | $30.00 | $29.27 | $29.90 | $29.90 | 113,649 |
| 2023-04-28 | $29.21 | $30.04 | $29.21 | $29.57 | $29.57 | 172,311 |
| 2023-04-27 | $29.24 | $29.35 | $28.76 | $29.31 | $29.31 | 116,010 |
| 2023-04-26 | $28.87 | $29.44 | $28.59 | $29.10 | $29.10 | 115,537 |
| 2023-04-25 | $29.75 | $29.82 | $28.74 | $28.90 | $28.90 | 145,044 |
| 2023-04-24 | $29.97 | $30.40 | $29.90 | $30.01 | $30.01 | 110,269 |
| 2023-04-21 | $29.82 | $30.29 | $29.69 | $30.05 | $30.05 | 118,645 |
| 2023-04-20 | $29.70 | $30.12 | $29.47 | $29.71 | $29.71 | 126,462 |
| 2023-04-19 | $29.71 | $30.18 | $29.30 | $29.99 | $29.99 | 136,749 |
| 2023-04-18 | $30.97 | $30.97 | $29.64 | $29.90 | $29.90 | 140,910 |
| 2023-04-17 | $30.78 | $31.08 | $30.53 | $30.86 | $30.86 | 158,939 |
| 2023-04-14 | $31.40 | $31.73 | $30.55 | $30.83 | $30.83 | 107,521 |
| 2023-04-13 | $30.59 | $31.43 | $30.55 | $31.43 | $31.43 | 142,747 |
| 2023-04-12 | $31.92 | $32.00 | $30.44 | $30.45 | $30.45 | 136,334 |
| 2023-04-11 | $31.31 | $31.73 | $31.21 | $31.61 | $31.61 | 155,363 |
| 2023-04-10 | $30.82 | $31.31 | $30.48 | $31.26 | $31.26 | 188,667 |
| 2023-04-06 | $30.89 | $31.07 | $30.36 | $30.98 | $30.98 | 128,288 |
| 2023-04-05 | $30.84 | $31.10 | $30.29 | $30.89 | $30.89 | 108,983 |
| 2023-04-04 | $31.05 | $31.15 | $30.40 | $30.88 | $30.88 | 158,742 |
| 2023-04-03 | $31.17 | $31.23 | $30.35 | $30.97 | $30.97 | 171,200 |
| 2023-03-31 | $29.82 | $31.34 | $29.82 | $31.22 | $31.22 | 232,963 |
| 2023-03-30 | $30.01 | $30.30 | $29.24 | $29.69 | $29.69 | 180,669 |
| 2023-03-29 | $30.36 | $30.59 | $29.49 | $29.80 | $29.80 | 206,067 |
| 2023-03-28 | $31.12 | $31.12 | $29.89 | $29.89 | $29.89 | 272,268 |
| 2023-03-27 | $31.37 | $31.80 | $30.84 | $31.39 | $31.39 | 226,989 |
| 2023-03-24 | $29.93 | $31.17 | $29.93 | $31.12 | $31.12 | 174,978 |
| 2023-03-23 | $30.48 | $31.39 | $30.00 | $30.15 | $30.15 | 151,348 |
| 2023-03-22 | $31.76 | $32.15 | $30.29 | $30.29 | $30.29 | 180,798 |
| 2023-03-21 | $31.33 | $31.97 | $31.15 | $31.77 | $31.77 | 246,192 |
| 2023-03-20 | $31.09 | $31.91 | $30.90 | $31.02 | $31.02 | 220,483 |
| 2023-03-17 | $32.21 | $32.32 | $30.44 | $30.84 | $30.84 | 1,474,813 |
| 2023-03-16 | $31.90 | $32.76 | $31.67 | $32.44 | $32.44 | 240,665 |
| 2023-03-15 | $31.26 | $32.00 | $30.66 | $31.98 | $31.98 | 298,504 |
| 2023-03-14 | $32.09 | $32.83 | $31.26 | $31.82 | $31.82 | 322,861 |
| 2023-03-13 | $30.06 | $32.43 | $29.89 | $32.21 | $32.21 | 275,576 |
| 2023-03-10 | $31.79 | $31.79 | $29.82 | $30.55 | $30.55 | 338,399 |
| 2023-03-09 | $31.45 | $31.94 | $31.13 | $31.89 | $31.89 | 194,436 |
| 2023-03-08 | $31.18 | $31.73 | $30.94 | $31.41 | $31.41 | 200,794 |
| 2023-03-07 | $31.09 | $31.55 | $30.59 | $31.16 | $31.16 | 243,167 |
| 2023-03-06 | $33.80 | $33.89 | $30.75 | $31.20 | $31.20 | 346,851 |
| 2023-03-03 | $33.53 | $34.22 | $32.99 | $33.74 | $33.74 | 250,148 |
| 2023-03-02 | $31.39 | $33.76 | $31.29 | $33.41 | $33.41 | 309,397 |
| 2023-03-01 | $31.77 | $33.24 | $30.92 | $31.85 | $31.85 | 259,540 |
| 2023-02-28 | $32.34 | $33.72 | $32.01 | $32.79 | $32.79 | 296,722 |
| 2023-02-27 | $31.75 | $32.89 | $31.39 | $32.67 | $32.67 | 262,081 |
| 2023-02-24 | $31.18 | $31.55 | $30.64 | $31.50 | $31.50 | 188,576 |
| 2023-02-23 | $32.00 | $32.37 | $31.07 | $31.65 | $31.65 | 148,226 |
| 2023-02-22 | $31.16 | $32.15 | $31.16 | $31.95 | $31.95 | 199,734 |
| 2023-02-21 | $32.54 | $32.57 | $30.96 | $31.07 | $31.07 | 179,202 |
| 2023-02-17 | $33.11 | $33.22 | $32.40 | $33.20 | $33.20 | 157,797 |
| 2023-02-16 | $33.22 | $33.88 | $33.06 | $33.09 | $33.09 | 148,208 |
| 2023-02-15 | $32.80 | $33.99 | $32.70 | $33.99 | $33.99 | 120,575 |
| 2023-02-14 | $32.98 | $33.14 | $32.15 | $33.06 | $33.06 | 110,024 |
| 2023-02-13 | $32.83 | $33.66 | $32.54 | $33.25 | $33.25 | 171,736 |
| 2023-02-10 | $32.03 | $33.28 | $31.78 | $32.95 | $32.95 | 192,425 |
| 2023-02-09 | $33.62 | $33.68 | $32.01 | $32.17 | $32.17 | 177,463 |
| 2023-02-08 | $33.96 | $34.75 | $33.16 | $33.21 | $33.21 | 138,609 |
| 2023-02-07 | $33.85 | $34.61 | $33.37 | $34.19 | $34.19 | 143,299 |
| 2023-02-06 | $35.39 | $35.80 | $33.89 | $34.00 | $34.00 | 235,526 |
| 2023-02-03 | $35.65 | $37.43 | $35.65 | $36.21 | $36.21 | 366,350 |
| 2023-02-02 | $35.21 | $36.66 | $35.21 | $36.27 | $36.27 | 279,535 |
| 2023-02-01 | $33.78 | $35.04 | $33.43 | $34.75 | $34.75 | 177,398 |
| 2023-01-31 | $33.15 | $33.88 | $33.03 | $33.78 | $33.78 | 166,081 |
| 2023-01-30 | $34.34 | $34.34 | $32.59 | $33.04 | $33.04 | 171,606 |
| 2023-01-27 | $33.19 | $35.13 | $33.15 | $34.76 | $34.76 | 171,306 |
| 2023-01-26 | $33.45 | $33.50 | $32.60 | $33.29 | $33.29 | 118,256 |
| 2023-01-25 | $33.12 | $33.20 | $32.17 | $33.03 | $33.03 | 161,712 |
| 2023-01-24 | $33.72 | $34.10 | $33.16 | $33.51 | $33.51 | 159,324 |
| 2023-01-23 | $32.63 | $34.04 | $32.50 | $33.96 | $33.96 | 179,962 |
| 2023-01-20 | $32.27 | $32.72 | $31.75 | $32.63 | $32.63 | 169,880 |
| 2023-01-19 | $32.94 | $32.94 | $31.69 | $31.85 | $31.85 | 145,890 |
| 2023-01-18 | $33.44 | $34.63 | $33.06 | $33.14 | $33.14 | 193,905 |
| 2023-01-17 | $32.70 | $33.32 | $32.49 | $33.23 | $33.23 | 223,815 |
| 2023-01-13 | $31.03 | $32.67 | $30.92 | $32.63 | $32.63 | 248,948 |
| 2023-01-12 | $31.05 | $31.34 | $30.28 | $31.29 | $31.29 | 261,972 |
| 2023-01-11 | $30.36 | $31.10 | $30.13 | $31.00 | $31.00 | 283,488 |
| 2023-01-10 | $30.21 | $30.91 | $30.11 | $30.37 | $30.37 | 208,890 |
| 2023-01-09 | $29.68 | $30.58 | $29.48 | $30.29 | $30.29 | 337,169 |
| 2023-01-06 | $29.33 | $30.09 | $28.53 | $29.59 | $29.59 | 224,315 |
| 2023-01-05 | $30.75 | $30.75 | $29.39 | $29.39 | $29.39 | 242,100 |
| 2023-01-04 | $30.94 | $31.26 | $30.61 | $31.08 | $31.08 | 240,044 |
| 2023-01-03 | $30.16 | $31.05 | $29.74 | $30.66 | $30.66 | 243,011 |
| 2022-12-30 | $29.50 | $29.95 | $29.40 | $29.78 | $29.78 | 254,135 |
| 2022-12-29 | $29.30 | $30.39 | $29.07 | $30.03 | $30.03 | 247,041 |
| 2022-12-28 | $29.32 | $30.26 | $29.01 | $29.23 | $29.23 | 254,863 |
| 2022-12-27 | $30.27 | $30.27 | $29.05 | $29.49 | $29.49 | 233,897 |
| 2022-12-23 | $30.77 | $31.35 | $30.28 | $30.32 | $30.32 | 185,693 |
| 2022-12-22 | $30.87 | $30.87 | $30.02 | $30.76 | $30.76 | 191,356 |
| 2022-12-21 | $31.36 | $31.83 | $30.97 | $31.33 | $31.33 | 291,951 |
| 2022-12-20 | $30.36 | $31.43 | $30.05 | $31.09 | $31.09 | 297,603 |
| 2022-12-19 | $31.06 | $31.07 | $30.30 | $30.60 | $30.60 | 274,058 |
| 2022-12-16 | $32.00 | $32.20 | $30.48 | $31.21 | $31.21 | 1,197,518 |
| 2022-12-15 | $33.12 | $33.28 | $32.24 | $32.44 | $32.44 | 247,910 |
| 2022-12-14 | $33.69 | $34.13 | $33.15 | $33.71 | $33.71 | 246,420 |
| 2022-12-13 | $34.15 | $35.55 | $33.53 | $33.70 | $33.70 | 297,065 |
| 2022-12-12 | $34.00 | $34.21 | $33.20 | $33.35 | $33.35 | 268,599 |
| 2022-12-09 | $33.42 | $35.09 | $33.30 | $34.08 | $34.08 | 283,974 |
| 2022-12-08 | $35.67 | $36.05 | $33.07 | $33.70 | $33.70 | 553,528 |
| 2022-12-07 | $35.94 | $37.22 | $35.87 | $37.07 | $37.07 | 196,582 |
| 2022-12-06 | $35.87 | $36.41 | $35.51 | $36.09 | $36.09 | 222,595 |
| 2022-12-05 | $35.21 | $36.12 | $35.20 | $35.93 | $35.93 | 157,680 |
| 2022-12-02 | $35.56 | $36.24 | $34.81 | $36.21 | $36.21 | 190,794 |
| 2022-12-01 | $36.34 | $37.13 | $35.60 | $36.07 | $36.07 | 187,518 |
| 2022-11-30 | $35.10 | $36.29 | $33.88 | $36.27 | $36.27 | 325,546 |
| 2022-11-29 | $35.87 | $36.46 | $35.01 | $35.18 | $35.18 | 225,221 |
| 2022-11-28 | $36.69 | $37.25 | $35.57 | $35.90 | $35.90 | 152,716 |
| 2022-11-25 | $36.49 | $36.99 | $36.02 | $36.89 | $36.89 | 104,142 |
| 2022-11-23 | $36.00 | $37.21 | $36.00 | $36.49 | $36.49 | 197,049 |
| 2022-11-22 | $36.71 | $36.94 | $35.32 | $35.99 | $35.99 | 314,881 |
| 2022-11-21 | $36.62 | $37.63 | $36.44 | $36.71 | $36.71 | 246,009 |
| 2022-11-18 | $37.24 | $38.05 | $36.65 | $37.05 | $37.05 | 253,787 |
| 2022-11-17 | $35.27 | $36.00 | $34.27 | $35.89 | $35.89 | 233,934 |
| 2022-11-16 | $36.80 | $36.80 | $35.52 | $35.96 | $35.96 | 176,370 |
| 2022-11-15 | $36.65 | $38.12 | $36.61 | $37.02 | $37.02 | 217,212 |
| 2022-11-14 | $38.73 | $39.31 | $35.85 | $35.92 | $35.92 | 323,526 |
| 2022-11-11 | $36.75 | $39.41 | $36.41 | $39.24 | $39.24 | 367,134 |
| 2022-11-10 | $35.52 | $36.96 | $35.39 | $36.90 | $36.90 | 451,618 |
| 2022-11-09 | $34.50 | $36.82 | $33.71 | $34.03 | $34.03 | 409,039 |
| 2022-11-08 | $32.27 | $35.43 | $31.07 | $34.70 | $34.70 | 693,009 |
| 2022-11-07 | $36.50 | $36.67 | $32.19 | $35.52 | $35.52 | 854,576 |
| 2022-11-04 | $38.09 | $38.32 | $36.99 | $37.98 | $37.98 | 191,015 |
| 2022-11-03 | $38.34 | $38.80 | $37.55 | $37.89 | $37.89 | 165,009 |
| 2022-11-02 | $40.01 | $40.51 | $38.42 | $38.48 | $38.48 | 221,522 |
| 2022-11-01 | $39.99 | $40.49 | $39.59 | $40.25 | $40.25 | 238,188 |
| 2022-10-31 | $39.99 | $40.36 | $39.63 | $39.63 | $39.63 | 214,560 |
| 2022-10-28 | $39.47 | $40.35 | $39.21 | $40.28 | $40.28 | 188,456 |
| 2022-10-27 | $40.13 | $40.47 | $39.01 | $39.41 | $39.41 | 207,136 |
| 2022-10-26 | $38.20 | $40.55 | $38.20 | $40.08 | $40.08 | 326,707 |
| 2022-10-25 | $38.05 | $38.83 | $38.05 | $38.20 | $38.20 | 238,259 |
| 2022-10-24 | $38.53 | $38.60 | $37.69 | $37.96 | $37.96 | 202,431 |
| 2022-10-21 | $36.94 | $38.42 | $36.17 | $38.29 | $38.29 | 289,213 |
| 2022-10-20 | $36.28 | $37.63 | $36.04 | $36.85 | $36.85 | 177,593 |
| 2022-10-19 | $37.32 | $37.32 | $35.66 | $36.22 | $36.22 | 215,082 |
| 2022-10-18 | $38.20 | $38.90 | $37.50 | $37.67 | $37.67 | 192,739 |
| 2022-10-17 | $37.08 | $38.01 | $37.03 | $37.39 | $37.39 | 202,900 |
| 2022-10-14 | $37.75 | $38.29 | $36.36 | $36.39 | $36.39 | 199,324 |
| 2022-10-13 | $36.50 | $38.08 | $36.26 | $37.53 | $37.53 | 289,136 |
| 2022-10-12 | $36.75 | $37.33 | $36.30 | $36.97 | $36.97 | 204,945 |
| 2022-10-11 | $37.22 | $38.10 | $36.44 | $36.76 | $36.76 | 256,891 |
| 2022-10-10 | $37.70 | $38.14 | $36.80 | $37.36 | $37.36 | 270,681 |
| 2022-10-07 | $38.21 | $38.27 | $37.37 | $37.62 | $37.62 | 313,371 |
| 2022-10-06 | $38.36 | $38.74 | $37.67 | $38.45 | $38.45 | 209,027 |
| 2022-10-05 | $38.20 | $38.37 | $36.81 | $38.33 | $38.33 | 317,705 |
| 2022-10-04 | $38.54 | $39.12 | $38.36 | $38.73 | $38.73 | 249,040 |
| 2022-10-03 | $38.21 | $38.85 | $37.62 | $37.78 | $37.78 | 295,559 |
| 2022-09-30 | $38.78 | $39.62 | $38.04 | $38.12 | $38.12 | 194,028 |
| 2022-09-29 | $38.12 | $38.79 | $37.75 | $38.78 | $38.78 | 194,434 |
| 2022-09-28 | $38.46 | $39.20 | $38.29 | $38.81 | $38.81 | 196,828 |
| 2022-09-27 | $38.33 | $38.95 | $37.62 | $37.92 | $37.92 | 223,445 |
| 2022-09-26 | $38.00 | $38.85 | $37.76 | $38.09 | $38.09 | 243,568 |
| 2022-09-23 | $37.87 | $38.18 | $37.34 | $38.04 | $38.04 | 253,328 |
| 2022-09-22 | $38.45 | $38.61 | $37.82 | $38.23 | $38.23 | 195,241 |
| 2022-09-21 | $39.99 | $40.94 | $38.67 | $38.73 | $38.73 | 253,238 |
| 2022-09-20 | $41.18 | $41.28 | $39.71 | $39.75 | $39.75 | 265,042 |
| 2022-09-19 | $41.50 | $41.62 | $40.64 | $41.45 | $41.45 | 254,952 |
| 2022-09-16 | $41.04 | $41.92 | $40.70 | $41.84 | $41.84 | 526,324 |
| 2022-09-15 | $42.61 | $43.47 | $40.79 | $41.19 | $41.19 | 238,901 |
| 2022-09-14 | $43.11 | $43.69 | $42.60 | $42.80 | $42.80 | 366,789 |
| 2022-09-13 | $43.11 | $43.95 | $43.11 | $43.36 | $43.36 | 482,408 |
| 2022-09-12 | $44.23 | $45.15 | $44.20 | $44.82 | $44.82 | 357,784 |
| 2022-09-09 | $43.28 | $44.93 | $43.28 | $44.28 | $44.28 | 418,784 |
| 2022-09-08 | $42.00 | $43.61 | $41.62 | $43.41 | $43.41 | 452,492 |
| 2022-09-07 | $41.98 | $42.91 | $41.73 | $42.60 | $42.60 | 468,091 |
| 2022-09-06 | $41.54 | $42.66 | $41.10 | $42.37 | $42.37 | 293,680 |
| 2022-09-02 | $42.51 | $42.73 | $41.19 | $41.60 | $41.60 | 255,226 |
| 2022-09-01 | $43.02 | $43.23 | $41.64 | $42.09 | $42.09 | 287,080 |
| 2022-08-31 | $44.22 | $44.66 | $43.17 | $43.47 | $43.47 | 381,156 |
| 2022-08-30 | $45.24 | $45.45 | $43.90 | $44.15 | $44.15 | 294,203 |
| 2022-08-29 | $45.79 | $46.14 | $44.60 | $44.79 | $44.79 | 304,976 |
| 2022-08-26 | $47.78 | $48.35 | $46.29 | $46.40 | $46.40 | 319,877 |
| 2022-08-25 | $47.77 | $48.31 | $47.52 | $48.11 | $48.11 | 326,111 |
| 2022-08-24 | $46.80 | $47.56 | $46.50 | $46.96 | $46.96 | 280,394 |
| 2022-08-23 | $47.58 | $47.89 | $46.67 | $46.96 | $46.96 | 289,320 |
| 2022-08-22 | $48.03 | $48.73 | $47.26 | $47.70 | $47.70 | 322,995 |
| 2022-08-19 | $48.85 | $49.58 | $48.61 | $49.00 | $49.00 | 403,557 |
| 2022-08-18 | $48.06 | $49.71 | $47.86 | $49.52 | $49.52 | 408,474 |
| 2022-08-17 | $50.00 | $50.21 | $48.00 | $48.06 | $48.06 | 409,252 |
| 2022-08-16 | $52.81 | $53.11 | $50.09 | $50.26 | $50.26 | 432,601 |
| 2022-08-15 | $51.78 | $53.35 | $51.62 | $53.26 | $53.26 | 269,517 |
| 2022-08-12 | $51.85 | $52.96 | $51.41 | $52.41 | $52.41 | 184,093 |
| 2022-08-11 | $52.48 | $54.41 | $51.54 | $51.77 | $51.77 | 268,234 |
| 2022-08-10 | $50.54 | $52.66 | $50.02 | $52.21 | $52.21 | 440,118 |
| 2022-08-09 | $52.23 | $53.93 | $50.01 | $50.10 | $50.10 | 592,025 |
| 2022-08-08 | $59.55 | $60.16 | $52.61 | $52.72 | $52.72 | 705,646 |
| 2022-08-05 | $61.75 | $62.12 | $58.61 | $59.86 | $59.86 | 417,502 |
| 2022-08-04 | $63.20 | $65.17 | $62.25 | $63.74 | $63.74 | 435,863 |
| 2022-08-03 | $60.65 | $63.02 | $59.61 | $62.93 | $62.93 | 295,587 |
| 2022-08-02 | $59.05 | $61.09 | $59.05 | $60.00 | $60.00 | 228,469 |
| 2022-08-01 | $59.73 | $60.66 | $59.38 | $59.54 | $59.54 | 268,919 |
| 2022-07-29 | $59.05 | $59.94 | $58.17 | $59.75 | $59.75 | 166,101 |
| 2022-07-28 | $58.72 | $59.27 | $56.82 | $59.13 | $59.13 | 255,616 |
| 2022-07-27 | $58.31 | $59.54 | $57.67 | $58.74 | $58.74 | 246,851 |
| 2022-07-26 | $57.65 | $58.61 | $56.84 | $57.70 | $57.70 | 256,725 |
| 2022-07-25 | $58.95 | $58.95 | $57.02 | $58.00 | $58.00 | 228,759 |
| 2022-07-22 | $60.20 | $60.32 | $58.15 | $58.86 | $58.86 | 357,879 |
| 2022-07-21 | $61.05 | $62.59 | $60.09 | $60.30 | $60.30 | 462,605 |
| 2022-07-20 | $58.99 | $61.19 | $58.66 | $60.75 | $60.75 | 259,710 |
| 2022-07-19 | $58.04 | $59.41 | $57.37 | $59.08 | $59.08 | 216,989 |
| 2022-07-18 | $59.00 | $59.50 | $57.09 | $57.16 | $57.16 | 214,542 |
| 2022-07-15 | $59.11 | $59.39 | $56.87 | $58.39 | $58.39 | 266,549 |
| 2022-07-14 | $57.41 | $58.38 | $56.71 | $58.31 | $58.31 | 168,654 |
| 2022-07-13 | $56.35 | $58.42 | $56.15 | $58.08 | $58.08 | 200,359 |
| 2022-07-12 | $56.68 | $58.13 | $55.83 | $57.62 | $57.62 | 170,669 |
| 2022-07-11 | $58.55 | $58.87 | $56.27 | $56.40 | $56.40 | 153,500 |
| 2022-07-08 | $58.00 | $59.79 | $58.00 | $58.87 | $58.87 | 191,542 |
| 2022-07-07 | $57.43 | $59.10 | $57.43 | $58.64 | $58.64 | 276,083 |
| 2022-07-06 | $57.36 | $58.57 | $56.00 | $57.28 | $57.28 | 246,783 |
| 2022-07-05 | $54.52 | $57.87 | $54.52 | $57.65 | $57.65 | 270,640 |
| 2022-07-01 | $54.44 | $55.84 | $54.19 | $55.52 | $55.52 | 173,868 |
| 2022-06-30 | $54.31 | $55.28 | $52.77 | $54.53 | $54.53 | 245,891 |
| 2022-06-29 | $54.98 | $55.56 | $54.08 | $54.65 | $54.65 | 230,476 |
| 2022-06-28 | $56.47 | $56.71 | $54.75 | $54.84 | $54.84 | 171,509 |
| 2022-06-27 | $57.27 | $57.49 | $55.72 | $56.19 | $56.19 | 279,391 |
| 2022-06-24 | $54.97 | $56.88 | $54.19 | $56.79 | $56.79 | 745,521 |
| 2022-06-23 | $51.16 | $54.96 | $50.98 | $54.72 | $54.72 | 366,482 |
| 2022-06-22 | $49.19 | $51.36 | $49.09 | $50.69 | $50.69 | 213,296 |
| 2022-06-21 | $50.68 | $51.35 | $49.68 | $49.73 | $49.73 | 205,969 |
| 2022-06-17 | $49.00 | $50.95 | $48.95 | $49.93 | $49.93 | 501,382 |
| 2022-06-16 | $48.42 | $49.30 | $47.97 | $48.55 | $48.55 | 324,008 |
| 2022-06-15 | $48.35 | $50.65 | $48.20 | $49.81 | $49.81 | 283,664 |
| 2022-06-14 | $48.14 | $49.06 | $47.49 | $47.98 | $47.98 | 328,553 |
| 2022-06-13 | $48.01 | $49.33 | $47.34 | $48.11 | $48.11 | 362,563 |
| 2022-06-10 | $49.93 | $50.40 | $48.70 | $49.92 | $49.92 | 284,666 |
| 2022-06-09 | $52.14 | $52.14 | $50.28 | $50.95 | $50.95 | 319,370 |
| 2022-06-08 | $52.97 | $54.55 | $52.23 | $52.55 | $52.55 | 238,796 |
| 2022-06-07 | $51.02 | $52.92 | $51.02 | $52.74 | $52.74 | 832,427 |
| 2022-06-06 | $53.00 | $53.62 | $51.71 | $52.27 | $52.27 | 319,616 |
| 2022-06-03 | $53.95 | $54.49 | $52.03 | $52.25 | $52.25 | 222,145 |
| 2022-06-02 | $53.75 | $55.44 | $53.12 | $55.32 | $55.32 | 365,777 |
| 2022-06-01 | $54.69 | $55.68 | $52.99 | $53.74 | $53.74 | 357,862 |
| 2022-05-31 | $57.79 | $57.79 | $53.80 | $54.51 | $54.51 | 483,200 |
| 2022-05-27 | $56.28 | $58.82 | $55.90 | $57.98 | $57.98 | 442,706 |
| 2022-05-26 | $54.52 | $56.79 | $54.20 | $55.90 | $55.90 | 474,474 |
| 2022-05-25 | $53.77 | $54.98 | $53.21 | $54.39 | $54.39 | 275,177 |
| 2022-05-24 | $55.47 | $55.71 | $52.83 | $53.87 | $53.87 | 310,066 |
| 2022-05-23 | $56.15 | $56.76 | $54.95 | $56.45 | $56.45 | 347,243 |
| 2022-05-20 | $58.04 | $58.44 | $54.84 | $56.08 | $56.08 | 676,005 |
| 2022-05-19 | $55.41 | $59.75 | $55.41 | $57.61 | $57.61 | 627,149 |
| 2022-05-18 | $55.38 | $57.90 | $54.62 | $55.49 | $55.49 | 382,255 |
| 2022-05-17 | $55.00 | $56.76 | $54.10 | $56.71 | $56.71 | 342,684 |
| 2022-05-16 | $54.31 | $54.85 | $53.03 | $53.63 | $53.63 | 336,457 |
| 2022-05-13 | $52.39 | $54.47 | $51.73 | $54.45 | $54.45 | 347,202 |
| 2022-05-12 | $48.00 | $51.66 | $47.65 | $51.60 | $51.60 | 390,311 |
| 2022-05-11 | $51.25 | $53.01 | $48.25 | $48.68 | $48.68 | 459,512 |
| 2022-05-10 | $51.33 | $53.11 | $49.80 | $52.36 | $52.36 | 431,774 |
| 2022-05-09 | $52.38 | $52.84 | $50.33 | $50.65 | $50.65 | 615,607 |
| 2022-05-06 | $53.75 | $55.58 | $52.49 | $53.94 | $53.94 | 398,251 |
| 2022-05-05 | $57.36 | $57.44 | $53.01 | $54.40 | $54.40 | 418,561 |
| 2022-05-04 | $56.45 | $58.84 | $53.00 | $58.73 | $58.73 | 683,213 |
| 2022-05-03 | $56.32 | $57.91 | $55.65 | $56.69 | $56.69 | 435,015 |
| 2022-05-02 | $54.46 | $56.78 | $54.20 | $56.24 | $56.24 | 254,313 |
| 2022-04-29 | $56.05 | $57.98 | $54.73 | $54.88 | $54.88 | 295,502 |
| 2022-04-28 | $55.83 | $56.77 | $53.79 | $56.37 | $56.37 | 285,199 |
| 2022-04-27 | $54.94 | $57.00 | $54.85 | $55.10 | $55.10 | 292,526 |
| 2022-04-26 | $57.19 | $57.56 | $54.89 | $54.99 | $54.99 | 269,962 |
| 2022-04-25 | $55.42 | $58.50 | $55.42 | $57.87 | $57.87 | 268,982 |
| 2022-04-22 | $57.79 | $58.22 | $55.37 | $56.44 | $56.44 | 334,100 |
| 2022-04-21 | $60.51 | $60.78 | $56.69 | $57.17 | $57.17 | 322,607 |
| 2022-04-20 | $59.56 | $60.81 | $58.51 | $59.66 | $59.66 | 404,576 |
| 2022-04-19 | $57.33 | $59.88 | $56.50 | $59.14 | $59.14 | 669,101 |
| 2022-04-18 | $55.94 | $56.17 | $54.42 | $55.26 | $55.26 | 423,823 |
| 2022-04-14 | $58.45 | $59.33 | $56.09 | $56.13 | $56.13 | 204,020 |
| 2022-04-13 | $57.73 | $59.18 | $57.32 | $58.45 | $58.45 | 246,002 |
| 2022-04-12 | $58.33 | $59.54 | $57.15 | $58.01 | $58.01 | 353,957 |
| 2022-04-11 | $57.57 | $58.78 | $55.74 | $57.40 | $57.40 | 449,677 |
| 2022-04-08 | $60.00 | $60.51 | $58.28 | $58.36 | $58.36 | 212,297 |
| 2022-04-07 | $58.56 | $60.77 | $58.27 | $60.19 | $60.19 | 306,958 |
| 2022-04-06 | $60.00 | $60.27 | $57.09 | $58.88 | $58.88 | 378,995 |
| 2022-04-05 | $62.33 | $63.00 | $61.00 | $61.19 | $61.19 | 242,602 |
| 2022-04-04 | $62.83 | $63.89 | $62.00 | $62.75 | $62.75 | 222,810 |
| 2022-04-01 | $62.65 | $64.14 | $61.66 | $62.53 | $62.53 | 250,812 |
| 2022-03-31 | $62.89 | $64.34 | $61.46 | $62.41 | $62.41 | 271,863 |
| 2022-03-30 | $64.68 | $65.22 | $61.74 | $62.61 | $62.61 | 270,914 |
| 2022-03-29 | $62.57 | $65.32 | $62.32 | $65.04 | $65.04 | 334,702 |
| 2022-03-28 | $61.30 | $62.49 | $60.01 | $61.50 | $61.50 | 170,854 |
| 2022-03-25 | $62.32 | $62.45 | $60.10 | $60.97 | $60.97 | 202,339 |
| 2022-03-24 | $61.70 | $63.35 | $60.45 | $62.45 | $62.45 | 295,184 |
| 2022-03-23 | $62.19 | $63.03 | $60.87 | $61.39 | $61.39 | 469,074 |
| 2022-03-22 | $63.00 | $64.12 | $62.38 | $63.10 | $63.10 | 338,386 |
| 2022-03-21 | $64.02 | $64.90 | $61.96 | $62.90 | $62.90 | 341,661 |
| 2022-03-18 | $62.27 | $65.17 | $62.27 | $64.71 | $64.71 | 636,858 |
| 2022-03-17 | $58.72 | $62.28 | $58.63 | $61.81 | $61.81 | 377,407 |
| 2022-03-16 | $56.90 | $60.21 | $56.80 | $59.67 | $59.67 | 437,024 |
| 2022-03-15 | $54.03 | $56.29 | $53.23 | $56.25 | $56.25 | 468,480 |
| 2022-03-14 | $54.00 | $59.15 | $53.21 | $54.17 | $54.17 | 606,383 |
| 2022-03-11 | $56.29 | $56.93 | $54.19 | $54.20 | $54.20 | 272,602 |
| 2022-03-10 | $55.53 | $56.89 | $54.66 | $55.89 | $55.89 | 266,602 |
| 2022-03-09 | $55.97 | $58.95 | $55.48 | $57.05 | $57.05 | 556,975 |
| 2022-03-08 | $51.30 | $56.62 | $51.00 | $54.65 | $54.65 | 1,019,527 |
| 2022-03-07 | $53.84 | $54.73 | $49.50 | $49.85 | $49.85 | 644,140 |
| 2022-03-04 | $55.13 | $56.70 | $53.31 | $53.84 | $53.84 | 464,646 |
| 2022-03-03 | $58.90 | $59.00 | $55.84 | $56.11 | $56.11 | 398,046 |
| 2022-03-02 | $61.25 | $61.43 | $57.71 | $58.89 | $58.89 | 427,072 |
| 2022-03-01 | $62.74 | $64.42 | $60.33 | $60.94 | $60.94 | 380,675 |
| 2022-02-28 | $61.60 | $64.05 | $61.28 | $62.30 | $62.30 | 341,503 |
| 2022-02-25 | $61.22 | $63.33 | $59.67 | $62.31 | $62.31 | 352,501 |
| 2022-02-24 | $54.38 | $61.43 | $51.00 | $61.43 | $61.43 | 1,083,962 |
| 2022-02-23 | $63.39 | $63.99 | $60.13 | $60.13 | $60.13 | 711,625 |
| 2022-02-22 | $62.97 | $64.00 | $61.80 | $62.26 | $62.26 | 430,160 |
| 2022-02-18 | $63.26 | $64.80 | $61.98 | $63.85 | $63.85 | 378,317 |
| 2022-02-17 | $65.85 | $66.28 | $62.62 | $63.04 | $63.04 | 415,172 |
| 2022-02-16 | $66.07 | $66.84 | $64.80 | $65.84 | $65.84 | 343,261 |
| 2022-02-15 | $69.96 | $70.23 | $65.77 | $66.49 | $66.49 | 551,380 |
| 2022-02-14 | $70.28 | $70.77 | $68.20 | $68.78 | $68.78 | 437,084 |
| 2022-02-11 | $70.98 | $73.40 | $69.76 | $70.28 | $70.28 | 300,207 |
| 2022-02-10 | $69.61 | $73.47 | $69.00 | $71.50 | $71.50 | 404,440 |
| 2022-02-09 | $68.48 | $71.56 | $68.33 | $71.40 | $71.40 | 354,622 |
| 2022-02-08 | $65.74 | $68.24 | $64.50 | $67.72 | $67.72 | 370,081 |
| 2022-02-07 | $65.34 | $67.00 | $64.68 | $66.22 | $66.22 | 324,900 |
| 2022-02-04 | $63.82 | $66.24 | $63.16 | $65.48 | $65.48 | 333,718 |
| 2022-02-03 | $64.18 | $65.49 | $62.87 | $63.15 | $63.15 | 296,306 |
| 2022-02-02 | $65.92 | $65.96 | $62.61 | $64.97 | $64.97 | 432,452 |
| 2022-02-01 | $64.02 | $66.23 | $61.32 | $65.34 | $65.34 | 525,837 |
| 2022-01-31 | $63.68 | $66.95 | $61.67 | $63.87 | $63.87 | 967,299 |
| 2022-01-28 | $60.27 | $62.83 | $59.12 | $62.64 | $62.64 | 330,020 |
| 2022-01-27 | $62.61 | $63.53 | $59.68 | $60.50 | $60.50 | 474,699 |
| 2022-01-26 | $66.00 | $67.56 | $61.50 | $61.99 | $61.99 | 534,554 |
| 2022-01-25 | $60.10 | $64.94 | $59.98 | $63.50 | $63.50 | 736,699 |
| 2022-01-24 | $58.23 | $60.96 | $53.97 | $60.72 | $60.72 | 988,836 |
| 2022-01-21 | $64.76 | $65.56 | $60.59 | $60.70 | $60.70 | 818,982 |
| 2022-01-20 | $69.96 | $71.83 | $66.19 | $66.81 | $66.81 | 500,126 |
| 2022-01-19 | $74.00 | $74.43 | $68.78 | $69.24 | $69.24 | 584,921 |
| 2022-01-18 | $77.64 | $78.48 | $72.16 | $73.06 | $73.06 | 725,213 |
| 2022-01-14 | $81.00 | $81.90 | $77.67 | $79.96 | $79.96 | 524,637 |
| 2022-01-13 | $82.18 | $82.99 | $80.50 | $81.34 | $81.34 | 353,426 |
| 2022-01-12 | $83.02 | $83.17 | $80.64 | $81.85 | $81.85 | 391,268 |
| 2022-01-11 | $83.82 | $85.53 | $82.50 | $83.15 | $83.15 | 329,907 |
| 2022-01-10 | $81.00 | $85.48 | $79.54 | $84.95 | $84.95 | 499,483 |
| 2022-01-07 | $80.39 | $82.64 | $79.60 | $81.25 | $81.25 | 494,868 |
| 2022-01-06 | $80.02 | $81.79 | $76.24 | $80.13 | $80.13 | 707,462 |
| 2022-01-05 | $86.73 | $86.99 | $80.00 | $81.01 | $81.01 | 788,366 |
| 2022-01-04 | $95.36 | $96.26 | $83.65 | $86.35 | $86.35 | 1,285,954 |
| 2022-01-03 | $100.68 | $101.98 | $94.64 | $96.11 | $96.11 | 489,933 |
| 2021-12-31 | $101.30 | $103.11 | $100.31 | $100.59 | $100.59 | 222,089 |
| 2021-12-30 | $98.04 | $103.18 | $98.00 | $101.64 | $101.64 | 345,241 |
| 2021-12-29 | $97.58 | $99.23 | $96.11 | $98.11 | $98.11 | 265,083 |
| 2021-12-28 | $103.40 | $103.83 | $97.08 | $97.28 | $97.28 | 380,243 |
| 2021-12-27 | $101.22 | $107.43 | $100.98 | $103.14 | $103.14 | 456,507 |
| 2021-12-23 | $103.91 | $104.00 | $98.82 | $100.21 | $100.21 | 469,512 |
| 2021-12-22 | $103.42 | $104.61 | $101.45 | $104.16 | $104.16 | 307,076 |
| 2021-12-21 | $105.37 | $107.25 | $99.50 | $102.50 | $102.50 | 647,518 |
| 2021-12-20 | $103.50 | $109.55 | $101.63 | $105.00 | $105.00 | 1,047,596 |
| 2021-12-17 | $91.74 | $101.38 | $91.40 | $100.77 | $100.77 | 985,527 |
| 2021-12-16 | $90.00 | $94.24 | $88.51 | $91.29 | $91.29 | 428,519 |
| 2021-12-15 | $84.91 | $89.98 | $82.99 | $89.82 | $89.82 | 392,120 |
| 2021-12-14 | $85.46 | $86.69 | $83.56 | $84.92 | $84.92 | 409,353 |
| 2021-12-13 | $83.03 | $87.53 | $83.03 | $86.95 | $86.95 | 426,587 |
| 2021-12-10 | $83.10 | $85.58 | $81.73 | $83.12 | $83.12 | 485,684 |
| 2021-12-09 | $86.00 | $86.75 | $83.35 | $83.79 | $83.79 | 398,886 |
| 2021-12-08 | $86.34 | $86.54 | $83.33 | $85.68 | $85.68 | 411,544 |
| 2021-12-07 | $84.31 | $87.27 | $84.31 | $85.15 | $85.15 | 336,984 |
| 2021-12-06 | $81.00 | $82.83 | $79.77 | $81.94 | $81.94 | 450,397 |
| 2021-12-03 | $84.50 | $85.45 | $78.92 | $81.80 | $81.80 | 509,213 |
| 2021-12-02 | $84.00 | $86.83 | $82.01 | $83.55 | $83.55 | 434,978 |
| 2021-12-01 | $92.78 | $92.78 | $83.90 | $83.91 | $83.91 | 913,130 |
| 2021-11-30 | $99.40 | $100.33 | $91.47 | $93.52 | $93.52 | 720,769 |
| 2021-11-29 | $99.71 | $99.71 | $94.61 | $97.01 | $97.01 | 566,842 |
| 2021-11-26 | $93.65 | $103.18 | $93.21 | $97.58 | $97.58 | 961,635 |
| 2021-11-24 | $86.33 | $89.61 | $84.34 | $89.40 | $89.40 | 317,860 |
| 2021-11-23 | $90.86 | $92.35 | $84.10 | $86.60 | $86.60 | 518,064 |
| 2021-11-22 | $92.75 | $93.00 | $89.00 | $91.75 | $91.75 | 417,895 |
| 2021-11-19 | $93.55 | $97.48 | $93.29 | $93.98 | $93.98 | 322,788 |
| 2021-11-18 | $98.32 | $99.43 | $92.86 | $93.56 | $93.56 | 439,987 |
| 2021-11-17 | $94.49 | $101.31 | $94.00 | $98.32 | $98.32 | 712,400 |
| 2021-11-16 | $93.10 | $96.71 | $90.44 | $94.12 | $94.12 | 475,577 |
| 2021-11-15 | $89.26 | $94.45 | $89.26 | $93.44 | $93.44 | 612,931 |
| 2021-11-12 | $86.08 | $89.00 | $85.88 | $88.82 | $88.82 | 400,960 |
| 2021-11-11 | $81.36 | $85.75 | $80.67 | $85.43 | $85.43 | 523,859 |
| 2021-11-10 | $82.00 | $84.00 | $78.63 | $79.47 | $79.47 | 819,870 |
| 2021-11-09 | $81.00 | $82.95 | $78.23 | $78.62 | $78.62 | 529,691 |
| 2021-11-08 | $77.67 | $81.14 | $77.01 | $80.35 | $80.35 | 461,679 |
| 2021-11-05 | $82.50 | $82.50 | $75.68 | $77.30 | $77.30 | 955,972 |
| 2021-11-04 | $87.37 | $88.25 | $85.03 | $85.49 | $85.49 | 314,273 |
| 2021-11-03 | $85.84 | $89.00 | $82.50 | $88.12 | $88.12 | 347,896 |
| 2021-11-02 | $86.38 | $87.45 | $85.06 | $86.00 | $86.00 | 195,773 |
| 2021-11-01 | $83.26 | $86.93 | $82.90 | $86.79 | $86.79 | 343,368 |
| 2021-10-29 | $84.19 | $85.61 | $82.65 | $82.92 | $82.92 | 225,291 |
| 2021-10-28 | $83.73 | $86.00 | $83.30 | $84.59 | $84.59 | 300,157 |
| 2021-10-27 | $84.08 | $85.37 | $82.52 | $82.81 | $82.81 | 203,578 |
| 2021-10-26 | $83.72 | $84.45 | $81.63 | $83.03 | $83.03 | 242,159 |
| 2021-10-25 | $83.80 | $84.97 | $82.47 | $84.26 | $84.26 | 158,114 |
| 2021-10-22 | $84.35 | $85.12 | $82.70 | $84.06 | $84.06 | 165,818 |
| 2021-10-21 | $85.72 | $85.94 | $82.30 | $84.82 | $84.82 | 242,303 |
| 2021-10-20 | $82.98 | $87.67 | $82.02 | $85.10 | $85.10 | 381,711 |
| 2021-10-19 | $81.29 | $84.08 | $81.08 | $83.10 | $83.10 | 366,665 |
| 2021-10-18 | $77.39 | $81.32 | $77.38 | $80.61 | $80.61 | 340,341 |
| 2021-10-15 | $79.58 | $80.08 | $75.66 | $78.02 | $78.02 | 680,274 |
| 2021-10-14 | $85.00 | $85.46 | $78.25 | $78.67 | $78.67 | 803,293 |
| 2021-10-13 | $82.68 | $83.30 | $80.98 | $83.18 | $83.18 | 274,211 |
| 2021-10-12 | $84.83 | $86.03 | $81.27 | $82.10 | $82.10 | 431,501 |
| 2021-10-11 | $82.00 | $85.86 | $81.25 | $83.82 | $83.82 | 245,121 |
| 2021-10-08 | $82.00 | $83.54 | $81.18 | $82.72 | $82.72 | 298,887 |
| 2021-10-07 | $79.30 | $83.00 | $78.51 | $81.10 | $81.10 | 311,999 |
| 2021-10-06 | $78.89 | $79.83 | $77.38 | $77.72 | $77.72 | 241,399 |
| 2021-10-05 | $79.51 | $80.16 | $77.18 | $79.66 | $79.66 | 436,450 |
| 2021-10-04 | $83.30 | $83.70 | $76.09 | $77.39 | $77.39 | 885,620 |
| 2021-10-01 | $88.70 | $88.70 | $82.44 | $84.33 | $84.33 | 737,057 |
| 2021-09-30 | $90.95 | $93.96 | $89.89 | $89.95 | $89.95 | 279,695 |
| 2021-09-29 | $88.58 | $94.41 | $88.44 | $89.94 | $89.94 | 610,037 |
| 2021-09-28 | $87.04 | $88.71 | $83.78 | $87.25 | $87.25 | 461,653 |
| 2021-09-27 | $85.26 | $87.84 | $84.25 | $87.57 | $87.57 | 353,494 |
| 2021-09-24 | $87.06 | $87.08 | $82.79 | $85.24 | $85.24 | 484,611 |
| 2021-09-23 | $90.31 | $91.99 | $87.19 | $87.36 | $87.36 | 402,840 |
| 2021-09-22 | $90.20 | $92.28 | $89.49 | $90.21 | $90.21 | 231,410 |
| 2021-09-21 | $89.61 | $90.43 | $87.11 | $89.69 | $89.69 | 308,896 |
| 2021-09-20 | $87.94 | $90.56 | $87.08 | $88.87 | $88.87 | 406,706 |
| 2021-09-17 | $87.12 | $91.95 | $85.63 | $91.71 | $91.71 | 832,119 |
| 2021-09-16 | $87.01 | $87.46 | $84.41 | $86.09 | $86.09 | 358,172 |
| 2021-09-15 | $86.83 | $87.91 | $85.44 | $86.76 | $86.76 | 371,390 |
| 2021-09-14 | $88.25 | $89.90 | $85.11 | $86.50 | $86.50 | 439,019 |
| 2021-09-13 | $93.69 | $93.75 | $85.80 | $87.47 | $87.47 | 793,697 |
| 2021-09-10 | $92.00 | $98.12 | $90.88 | $93.69 | $93.69 | 654,757 |
| 2021-09-09 | $89.84 | $91.66 | $89.76 | $90.88 | $90.88 | 629,476 |
| 2021-09-08 | $90.00 | $90.23 | $87.76 | $89.72 | $89.72 | 393,832 |
| 2021-09-07 | $93.12 | $95.63 | $89.07 | $89.99 | $89.99 | 562,779 |
| 2021-09-03 | $93.85 | $95.88 | $93.22 | $94.00 | $94.00 | 383,060 |
| 2021-09-02 | $91.74 | $95.87 | $91.23 | $94.12 | $94.12 | 403,266 |
| 2021-09-01 | $91.00 | $94.80 | $89.70 | $92.36 | $92.36 | 508,946 |
| 2021-08-31 | $91.08 | $92.75 | $90.95 | $91.24 | $91.24 | 447,207 |
| 2021-08-30 | $92.41 | $92.70 | $89.50 | $91.36 | $91.36 | 582,063 |
| 2021-08-27 | $95.15 | $96.00 | $92.10 | $93.06 | $93.06 | 595,116 |
| 2021-08-26 | $95.50 | $99.29 | $95.47 | $95.70 | $95.70 | 510,844 |
| 2021-08-25 | $91.80 | $96.20 | $91.11 | $95.38 | $95.38 | 407,474 |
| 2021-08-24 | $94.26 | $94.51 | $90.04 | $93.54 | $93.54 | 459,951 |
| 2021-08-23 | $91.52 | $94.93 | $91.44 | $94.38 | $94.38 | 347,906 |
| 2021-08-20 | $88.00 | $91.50 | $87.26 | $90.86 | $90.86 | 306,019 |
| 2021-08-19 | $86.55 | $89.90 | $84.11 | $87.54 | $87.54 | 594,003 |
| 2021-08-18 | $93.42 | $93.43 | $87.13 | $87.37 | $87.37 | 577,896 |
| 2021-08-17 | $95.25 | $98.39 | $90.72 | $92.60 | $92.60 | 643,404 |
| 2021-08-16 | $93.38 | $96.56 | $90.58 | $96.03 | $96.03 | 579,405 |
| 2021-08-13 | $99.49 | $100.81 | $93.45 | $94.21 | $94.21 | 503,426 |
| 2021-08-12 | $94.62 | $101.60 | $94.62 | $99.10 | $99.10 | 634,411 |
| 2021-08-11 | $97.20 | $97.20 | $92.69 | $95.15 | $95.15 | 721,022 |
| 2021-08-10 | $95.00 | $100.30 | $88.03 | $97.34 | $97.34 | 2,035,906 |
| 2021-08-09 | $105.99 | $112.00 | $105.95 | $109.76 | $109.76 | 1,109,966 |
| 2021-08-06 | $109.09 | $110.00 | $100.55 | $105.76 | $105.76 | 802,919 |
| 2021-08-05 | $108.43 | $111.98 | $105.28 | $110.87 | $110.87 | 884,930 |
| 2021-08-04 | $99.51 | $111.00 | $99.00 | $110.51 | $110.51 | 1,342,573 |
| 2021-08-03 | $91.96 | $104.75 | $90.55 | $100.46 | $100.46 | 1,337,038 |
| 2021-08-02 | $92.90 | $93.93 | $89.08 | $92.76 | $92.76 | 362,276 |
| 2021-07-30 | $90.70 | $92.29 | $88.52 | $92.25 | $92.25 | 464,541 |
| 2021-07-29 | $95.14 | $95.69 | $90.08 | $91.92 | $91.92 | 609,724 |
| 2021-07-28 | $91.89 | $96.85 | $91.02 | $95.23 | $95.23 | 742,813 |
| 2021-07-27 | $91.19 | $93.24 | $87.97 | $92.69 | $92.69 | 749,113 |
| 2021-07-26 | $89.34 | $93.30 | $89.34 | $92.04 | $92.04 | 943,234 |
| 2021-07-23 | $86.01 | $90.00 | $85.08 | $89.50 | $89.50 | 746,227 |
| 2021-07-22 | $84.64 | $86.41 | $82.95 | $86.00 | $86.00 | 439,195 |
| 2021-07-21 | $80.93 | $84.60 | $78.60 | $84.14 | $84.14 | 554,310 |
| 2021-07-20 | $85.04 | $85.46 | $78.36 | $81.77 | $81.77 | 821,350 |
| 2021-07-19 | $74.67 | $86.32 | $73.80 | $83.78 | $83.78 | 1,206,295 |
| 2021-07-16 | $76.76 | $79.95 | $76.05 | $76.31 | $76.31 | 516,608 |
| 2021-07-15 | $74.87 | $76.84 | $73.00 | $76.63 | $76.63 | 768,697 |
| 2021-07-14 | $83.59 | $83.59 | $74.77 | $74.87 | $74.87 | 1,026,823 |
| 2021-07-13 | $87.29 | $87.59 | $82.68 | $82.92 | $82.92 | 633,165 |
| 2021-07-12 | $89.04 | $92.49 | $85.69 | $87.58 | $87.58 | 498,381 |
| 2021-07-09 | $86.50 | $87.90 | $84.53 | $87.77 | $87.77 | 319,336 |
| 2021-07-08 | $83.72 | $86.95 | $81.81 | $85.94 | $85.94 | 600,025 |
| 2021-07-07 | $90.00 | $91.36 | $84.07 | $86.05 | $86.05 | 722,460 |
| 2021-07-06 | $87.15 | $91.77 | $87.15 | $90.53 | $90.53 | 718,088 |
| 2021-07-02 | $86.68 | $88.45 | $85.01 | $87.17 | $87.17 | 421,130 |
| 2021-07-01 | $92.36 | $93.36 | $86.12 | $87.44 | $87.44 | 818,596 |
| 2021-06-30 | $95.06 | $95.47 | $88.69 | $92.23 | $92.23 | 1,145,741 |
| 2021-06-29 | $90.37 | $98.00 | $90.28 | $95.68 | $95.68 | 1,204,301 |
| 2021-06-28 | $82.80 | $91.65 | $82.80 | $91.01 | $91.01 | 1,334,650 |
| 2021-06-25 | $84.00 | $84.75 | $81.00 | $82.14 | $82.14 | 1,758,888 |
| 2021-06-24 | $83.04 | $84.20 | $82.31 | $83.53 | $83.53 | 504,076 |
| 2021-06-23 | $80.01 | $84.20 | $80.01 | $82.56 | $82.56 | 765,826 |
| 2021-06-22 | $78.60 | $80.30 | $77.58 | $80.01 | $80.01 | 422,043 |
| 2021-06-21 | $77.52 | $80.49 | $75.22 | $78.77 | $78.77 | 503,963 |
| 2021-06-18 | $74.88 | $80.46 | $74.88 | $77.42 | $77.42 | 969,473 |
| 2021-06-17 | $74.42 | $77.37 | $73.55 | $75.69 | $75.69 | 577,220 |
| 2021-06-16 | $72.53 | $75.15 | $72.51 | $74.82 | $74.82 | 466,649 |
| 2021-06-15 | $74.29 | $74.46 | $72.05 | $72.32 | $72.32 | 613,651 |
| 2021-06-14 | $74.28 | $75.60 | $73.80 | $74.59 | $74.59 | 639,995 |
| 2021-06-11 | $81.00 | $82.78 | $72.80 | $73.95 | $73.95 | 1,447,328 |
| 2021-06-10 | $83.98 | $83.99 | $80.50 | $80.68 | $80.68 | 450,548 |
| 2021-06-09 | $84.51 | $86.45 | $82.43 | $84.00 | $84.00 | 591,902 |
| 2021-06-08 | $81.00 | $84.69 | $79.61 | $83.92 | $83.92 | 916,864 |
| 2021-06-07 | $73.75 | $82.39 | $72.44 | $80.62 | $80.62 | 896,146 |
| 2021-06-04 | $71.33 | $76.08 | $71.32 | $73.75 | $73.75 | 699,025 |
| 2021-06-03 | $74.71 | $76.32 | $70.60 | $71.27 | $71.27 | 679,873 |
| 2021-06-02 | $69.30 | $75.22 | $68.40 | $74.92 | $74.92 | 1,001,894 |
| 2021-06-01 | $74.67 | $74.69 | $68.87 | $69.24 | $69.24 | 1,025,153 |
| 2021-05-28 | $76.19 | $76.93 | $72.94 | $74.07 | $74.07 | 759,786 |
| 2021-05-27 | $75.68 | $77.24 | $74.46 | $76.89 | $76.89 | 661,403 |
| 2021-05-26 | $72.00 | $75.97 | $72.00 | $75.32 | $75.32 | 494,471 |
| 2021-05-25 | $71.33 | $74.39 | $71.33 | $72.03 | $72.03 | 497,211 |
| 2021-05-24 | $72.03 | $73.17 | $70.59 | $71.00 | $71.00 | 414,854 |
| 2021-05-21 | $74.68 | $75.14 | $71.55 | $71.90 | $71.90 | 487,153 |
| 2021-05-20 | $72.45 | $74.87 | $72.33 | $73.64 | $73.64 | 417,908 |
| 2021-05-19 | $71.11 | $72.81 | $70.25 | $72.13 | $72.13 | 410,489 |
| 2021-05-18 | $70.97 | $74.24 | $69.25 | $72.52 | $72.52 | 794,166 |
| 2021-05-17 | $69.44 | $71.85 | $69.00 | $71.10 | $71.10 | 555,967 |
| 2021-05-14 | $68.67 | $71.20 | $68.51 | $70.34 | $70.34 | 706,166 |
| 2021-05-13 | $67.34 | $69.34 | $65.11 | $67.45 | $67.45 | 961,597 |
| 2021-05-12 | $69.23 | $71.40 | $66.54 | $66.80 | $66.80 | 715,920 |
| 2021-05-11 | $62.83 | $70.59 | $62.50 | $70.02 | $70.02 | 1,163,879 |
| 2021-05-10 | $73.31 | $73.31 | $67.60 | $68.47 | $68.47 | 1,310,785 |
| 2021-05-07 | $73.72 | $77.40 | $73.19 | $74.64 | $74.64 | 2,502,713 |
| 2021-05-06 | $71.15 | $73.27 | $68.00 | $73.01 | $73.01 | 2,158,387 |
| 2021-05-05 | $75.00 | $75.95 | $71.25 | $71.85 | $71.85 | 969,469 |
| 2021-05-04 | $74.75 | $75.00 | $70.65 | $74.14 | $74.14 | 1,345,848 |
| 2021-05-03 | $77.51 | $80.05 | $75.10 | $76.48 | $76.48 | 1,251,463 |
| 2021-04-30 | $78.38 | $79.61 | $76.62 | $77.02 | $77.02 | 957,022 |
| 2021-04-29 | $86.56 | $87.28 | $78.58 | $79.59 | $79.59 | 1,545,890 |
| 2021-04-28 | $85.90 | $88.43 | $83.27 | $87.64 | $87.64 | 689,630 |
| 2021-04-27 | $86.51 | $92.03 | $86.30 | $87.19 | $87.19 | 891,436 |
| 2021-04-26 | $84.71 | $88.50 | $82.31 | $87.70 | $87.70 | 798,975 |
| 2021-04-23 | $85.05 | $85.88 | $81.75 | $84.78 | $84.78 | 885,374 |
| 2021-04-22 | $87.86 | $90.65 | $85.51 | $86.78 | $86.78 | 690,916 |
| 2021-04-21 | $82.00 | $87.84 | $80.80 | $87.65 | $87.65 | 567,648 |
| 2021-04-20 | $85.50 | $87.88 | $80.71 | $82.91 | $82.91 | 837,591 |
| 2021-04-19 | $89.51 | $89.86 | $83.60 | $85.62 | $85.62 | 919,927 |
| 2021-04-16 | $90.50 | $90.72 | $86.50 | $90.50 | $90.50 | 708,674 |
| 2021-04-15 | $88.25 | $90.71 | $85.65 | $90.42 | $90.42 | 850,232 |
| 2021-04-14 | $88.49 | $92.62 | $87.87 | $88.95 | $88.95 | 972,242 |
| 2021-04-13 | $83.50 | $90.60 | $83.00 | $87.75 | $87.75 | 1,535,813 |
| 2021-04-12 | $85.41 | $86.85 | $82.03 | $82.30 | $82.30 | 848,915 |
| 2021-04-09 | $84.59 | $86.67 | $82.41 | $85.41 | $85.41 | 724,543 |
| 2021-04-08 | $87.37 | $87.70 | $82.79 | $85.24 | $85.24 | 1,582,847 |
| 2021-04-07 | $92.00 | $92.14 | $84.19 | $85.60 | $85.60 | 2,116,294 |
| 2021-04-06 | $95.51 | $98.00 | $92.82 | $93.07 | $93.07 | 1,002,891 |
| 2021-04-05 | $102.00 | $102.96 | $94.38 | $96.60 | $96.60 | 926,392 |
| 2021-04-01 | $98.76 | $102.20 | $97.26 | $100.45 | $100.45 | 804,126 |
| 2021-03-31 | $94.10 | $99.09 | $92.50 | $96.62 | $96.62 | 1,357,460 |
| 2021-03-30 | $97.54 | $98.00 | $89.33 | $92.34 | $92.34 | 2,366,029 |
| 2021-03-29 | $94.77 | $100.51 | $93.00 | $98.21 | $98.21 | 1,225,164 |
| 2021-03-26 | $103.95 | $105.72 | $90.50 | $95.23 | $95.23 | 1,525,263 |
| 2021-03-25 | $97.11 | $105.87 | $93.24 | $104.10 | $104.10 | 1,372,156 |
| 2021-03-24 | $108.48 | $114.26 | $99.25 | $100.22 | $100.22 | 1,503,877 |
| 2021-03-23 | $110.00 | $112.00 | $104.40 | $108.55 | $108.55 | 1,174,554 |
| 2021-03-22 | $107.00 | $111.84 | $103.04 | $109.78 | $109.78 | 958,005 |
| 2021-03-19 | $108.70 | $110.90 | $101.55 | $105.96 | $105.96 | 2,773,977 |
| 2021-03-18 | $118.31 | $120.00 | $105.79 | $106.37 | $106.37 | 1,991,267 |
| 2021-03-17 | $104.00 | $122.93 | $103.11 | $120.59 | $120.59 | 2,692,909 |
| 2021-03-16 | $110.01 | $114.32 | $102.74 | $109.36 | $109.36 | 2,565,693 |
| 2021-03-15 | $97.99 | $105.58 | $97.88 | $104.27 | $104.27 | 1,807,646 |
| 2021-03-12 | $100.00 | $100.00 | $92.07 | $95.60 | $95.60 | 1,923,150 |
| 2021-03-11 | $103.17 | $105.89 | $99.00 | $102.29 | $102.29 | 1,402,467 |
| 2021-03-10 | $114.75 | $117.99 | $94.00 | $97.20 | $97.20 | 2,717,795 |
| 2021-03-09 | $101.46 | $112.96 | $98.68 | $109.56 | $109.56 | 1,764,500 |
| 2021-03-08 | $90.00 | $104.77 | $85.73 | $94.56 | $94.56 | 2,578,989 |
| 2021-03-05 | $110.88 | $112.00 | $81.07 | $92.34 | $92.34 | 7,432,102 |
| 2021-03-04 | $92.91 | $97.41 | $82.70 | $85.53 | $85.53 | 2,528,379 |
| 2021-03-03 | $105.12 | $105.14 | $91.75 | $92.79 | $92.79 | 1,610,057 |
| 2021-03-02 | $113.95 | $114.51 | $103.22 | $103.74 | $103.74 | 1,138,494 |
| 2021-03-01 | $105.80 | $115.96 | $103.27 | $111.38 | $111.38 | 1,606,782 |
| 2021-02-26 | $101.28 | $106.25 | $97.09 | $101.26 | $101.26 | 1,466,855 |
| 2021-02-25 | $111.12 | $112.67 | $99.35 | $102.75 | $102.75 | 1,137,015 |
| 2021-02-24 | $111.07 | $116.47 | $104.32 | $110.38 | $110.38 | 1,394,861 |
| 2021-02-23 | $97.26 | $110.75 | $90.04 | $108.70 | $108.70 | 2,746,810 |
| 2021-02-22 | $129.26 | $132.75 | $104.02 | $105.42 | $105.42 | 2,586,246 |
| 2021-02-19 | $140.00 | $141.00 | $127.66 | $133.02 | $133.02 | 1,318,793 |
| 2021-02-18 | $136.38 | $139.26 | $125.42 | $137.09 | $137.09 | 1,665,082 |
| 2021-02-17 | $143.45 | $147.20 | $136.19 | $141.59 | $141.59 | 1,348,140 |
| 2021-02-16 | $161.80 | $168.49 | $140.79 | $150.00 | $150.00 | 2,382,209 |
| 2021-02-12 | $168.50 | $174.30 | $160.00 | $161.09 | $161.09 | 1,395,609 |
| 2021-02-11 | $172.71 | $185.50 | $170.25 | $170.98 | $170.98 | 1,329,872 |
| 2021-02-10 | $173.43 | $179.00 | $162.00 | $172.47 | $172.47 | 1,821,886 |
| 2021-02-09 | $166.00 | $189.89 | $165.01 | $183.85 | $183.85 | 1,908,586 |
| 2021-02-08 | $151.00 | $167.91 | $143.00 | $161.97 | $161.97 | 2,633,729 |
| 2021-02-05 | $120.28 | $141.77 | $116.11 | $141.52 | $141.52 | 2,400,858 |
| 2021-02-04 | $127.11 | $129.40 | $114.39 | $119.20 | $119.20 | 1,487,873 |
| 2021-02-03 | $119.49 | $134.25 | $118.81 | $126.66 | $126.66 | 1,876,971 |
| 2021-02-02 | $142.56 | $148.61 | $108.00 | $112.83 | $112.83 | 4,175,558 |
| 2021-02-01 | $112.30 | $159.44 | $112.01 | $137.91 | $137.91 | 4,889,246 |
| 2021-01-29 | $95.01 | $110.75 | $95.00 | $110.49 | $110.49 | 2,580,527 |
| 2021-01-28 | $86.87 | $94.40 | $83.00 | $92.49 | $92.49 | 1,562,691 |
| 2021-01-27 | $72.51 | $91.25 | $72.20 | $85.86 | $85.86 | 2,576,071 |
| 2021-01-26 | $70.28 | $76.88 | $70.20 | $75.61 | $75.61 | 1,664,007 |
| 2021-01-25 | $70.10 | $74.44 | $68.17 | $70.00 | $70.00 | 1,504,661 |
| 2021-01-22 | $66.42 | $69.47 | $65.99 | $69.24 | $69.24 | 1,118,374 |
| 2021-01-21 | $70.83 | $70.83 | $65.66 | $66.23 | $66.23 | 1,656,857 |
| 2021-01-20 | $77.56 | $79.64 | $66.54 | $69.48 | $69.48 | 3,243,558 |
| 2021-01-19 | $72.98 | $77.74 | $71.51 | $76.74 | $76.74 | 1,888,272 |
| 2021-01-15 | $68.50 | $72.80 | $66.01 | $70.72 | $70.72 | 2,277,423 |
| 2021-01-14 | $69.68 | $73.90 | $68.11 | $69.07 | $69.07 | 2,167,219 |
| 2021-01-13 | $71.00 | $71.27 | $67.26 | $69.84 | $69.84 | 1,869,978 |
| 2021-01-12 | $62.07 | $70.70 | $62.05 | $69.89 | $69.89 | 2,212,082 |
| 2021-01-11 | $60.59 | $65.75 | $59.80 | $62.07 | $62.07 | 1,428,772 |
| 2021-01-08 | $71.00 | $71.90 | $58.55 | $63.34 | $63.34 | 4,492,150 |
| 2021-01-07 | $67.91 | $73.15 | $67.91 | $70.84 | $70.84 | 2,320,587 |
| 2021-01-06 | $64.29 | $68.80 | $62.81 | $66.86 | $66.86 | 2,080,471 |
| 2021-01-05 | $59.85 | $66.00 | $59.50 | $63.65 | $63.65 | 3,522,340 |
| 2021-01-04 | $54.28 | $60.00 | $53.02 | $59.30 | $59.30 | 4,038,840 |
| 2020-12-31 | $51.79 | $56.53 | $50.25 | $52.10 | $52.10 | 4,312,791 |
| 2020-12-30 | $52.34 | $52.55 | $49.01 | $50.73 | $50.73 | 3,027,969 |
| 2020-12-29 | $48.87 | $51.99 | $46.84 | $50.80 | $50.80 | 2,972,952 |
| 2020-12-28 | $46.60 | $47.21 | $42.52 | $46.75 | $46.75 | 1,902,480 |
| 2020-12-24 | $46.95 | $47.62 | $45.06 | $45.77 | $45.77 | 614,237 |
| 2020-12-23 | $50.00 | $51.41 | $46.80 | $46.94 | $46.94 | 1,110,142 |
| 2020-12-22 | $50.89 | $51.69 | $47.30 | $49.79 | $49.79 | 1,406,613 |
| 2020-12-21 | $44.00 | $49.72 | $42.51 | $49.72 | $49.72 | 2,001,318 |
| 2020-12-18 | $43.50 | $45.55 | $42.47 | $44.36 | $44.36 | 1,917,731 |
| 2020-12-17 | $43.77 | $44.20 | $41.60 | $43.43 | $43.43 | 1,306,807 |
| 2020-12-16 | $45.27 | $45.45 | $42.96 | $43.38 | $43.38 | 1,008,991 |
| 2020-12-15 | $45.81 | $45.98 | $42.00 | $45.18 | $45.18 | 1,508,128 |
| 2020-12-14 | $50.87 | $52.45 | $44.48 | $44.77 | $44.77 | 1,747,668 |
| 2020-12-11 | $50.42 | $50.98 | $48.25 | $49.87 | $49.87 | 1,347,539 |
| 2020-12-10 | $47.42 | $54.14 | $46.20 | $51.08 | $51.08 | 2,956,839 |
| 2020-12-09 | $49.81 | $52.02 | $47.05 | $48.01 | $48.01 | 3,116,095 |
| 2020-12-08 | $45.21 | $49.89 | $44.01 | $48.57 | $48.57 | 2,542,130 |
| 2020-12-07 | $44.83 | $46.10 | $43.61 | $45.63 | $45.63 | 1,412,365 |
| 2020-12-04 | $43.26 | $44.84 | $42.67 | $43.55 | $43.55 | 916,596 |
| 2020-12-03 | $47.08 | $47.79 | $42.00 | $42.66 | $42.66 | 1,762,881 |
| 2020-12-02 | $45.37 | $47.49 | $44.30 | $47.08 | $47.08 | 1,401,326 |
| 2020-12-01 | $45.16 | $45.90 | $42.50 | $45.85 | $45.85 | 2,228,644 |
| 2020-11-30 | $42.35 | $45.00 | $40.50 | $44.92 | $44.92 | 2,143,321 |
| 2020-11-27 | $37.26 | $41.70 | $37.14 | $40.63 | $40.63 | 1,488,872 |
| 2020-11-25 | $38.15 | $38.80 | $35.19 | $36.51 | $36.51 | 1,534,061 |
| 2020-11-24 | $42.35 | $42.50 | $36.50 | $36.94 | $36.94 | 2,990,877 |
| 2020-11-23 | $44.25 | $46.72 | $41.77 | $43.60 | $43.60 | 2,488,749 |
| 2020-11-20 | $42.00 | $44.39 | $40.74 | $43.00 | $43.00 | 1,883,309 |
| 2020-11-19 | $43.79 | $44.32 | $41.05 | $41.66 | $41.66 | 1,087,387 |
| 2020-11-18 | $44.54 | $45.34 | $43.13 | $43.42 | $43.42 | 1,442,037 |
| 2020-11-17 | $46.80 | $46.85 | $43.13 | $44.43 | $44.43 | 2,255,176 |
| 2020-11-16 | $43.00 | $48.85 | $43.00 | $46.05 | $46.05 | 2,804,727 |
| 2020-11-13 | $40.65 | $45.00 | $39.70 | $42.80 | $42.80 | 2,269,787 |
| 2020-11-12 | $32.75 | $40.68 | $32.32 | $38.45 | $38.45 | 2,873,519 |
| 2020-11-11 | $34.18 | $34.25 | $32.00 | $32.75 | $32.75 | 1,895,826 |
| 2020-11-10 | $36.00 | $36.00 | $32.83 | $33.22 | $33.22 | 1,811,182 |
| 2020-11-09 | $34.50 | $34.98 | $30.05 | $31.01 | $31.01 | 2,064,000 |
| 2020-11-06 | $38.45 | $40.19 | $37.65 | $40.02 | $40.02 | 516,767 |
| 2020-11-05 | $37.95 | $38.88 | $36.52 | $38.72 | $38.72 | 487,935 |
| 2020-11-04 | $36.88 | $38.20 | $35.88 | $37.02 | $37.02 | 474,291 |
| 2020-11-03 | $35.00 | $35.84 | $34.00 | $35.57 | $35.57 | 424,869 |
| 2020-11-02 | $32.59 | $34.30 | $32.04 | $34.24 | $34.24 | 483,557 |
| 2020-10-30 | $34.02 | $34.42 | $31.46 | $32.53 | $32.53 | 645,364 |
| 2020-10-29 | $34.68 | $34.92 | $33.76 | $34.19 | $34.19 | 315,586 |
| 2020-10-28 | $35.22 | $36.05 | $33.64 | $34.59 | $34.59 | 390,692 |
| 2020-10-27 | $34.39 | $36.53 | $33.96 | $36.35 | $36.35 | 471,654 |
| 2020-10-26 | $35.28 | $36.46 | $33.51 | $34.35 | $34.35 | 457,863 |
| 2020-10-23 | $35.80 | $35.94 | $34.60 | $35.85 | $35.85 | 346,869 |
| 2020-10-22 | $34.95 | $35.60 | $34.70 | $35.35 | $35.35 | 590,678 |
| 2020-10-21 | $35.57 | $36.99 | $35.00 | $35.29 | $35.29 | 752,160 |
| 2020-10-20 | $36.82 | $36.92 | $34.32 | $35.57 | $35.57 | 626,444 |
| 2020-10-19 | $36.10 | $37.85 | $35.89 | $36.82 | $36.82 | 650,730 |
| 2020-10-16 | $37.52 | $37.55 | $35.06 | $35.71 | $35.71 | 672,915 |
| 2020-10-15 | $37.71 | $38.02 | $36.38 | $36.97 | $36.97 | 558,593 |
| 2020-10-14 | $42.00 | $42.55 | $37.66 | $38.17 | $38.17 | 1,282,844 |
| 2020-10-13 | $43.90 | $43.98 | $41.15 | $41.92 | $41.92 | 675,329 |
| 2020-10-12 | $45.38 | $45.45 | $43.52 | $43.68 | $43.68 | 677,625 |
| 2020-10-09 | $44.68 | $44.68 | $43.62 | $44.00 | $44.00 | 653,464 |
| 2020-10-08 | $45.90 | $46.40 | $44.19 | $44.87 | $44.87 | 616,451 |
| 2020-10-07 | $45.00 | $46.00 | $43.85 | $44.98 | $44.98 | 584,602 |
| 2020-10-06 | $47.00 | $47.19 | $43.51 | $44.52 | $44.52 | 1,073,025 |
| 2020-10-05 | $40.59 | $47.16 | $40.55 | $46.98 | $46.98 | 1,026,379 |
| 2020-10-02 | $39.41 | $40.81 | $39.25 | $39.97 | $39.97 | 564,120 |
| 2020-10-01 | $40.35 | $40.92 | $38.84 | $40.62 | $40.62 | 553,992 |
| 2020-09-30 | $42.06 | $42.87 | $39.70 | $40.04 | $40.04 | 1,205,606 |
| 2020-09-29 | $39.04 | $42.58 | $39.00 | $41.81 | $41.81 | 1,022,671 |
| 2020-09-28 | $40.00 | $41.24 | $37.62 | $38.94 | $38.94 | 663,610 |
| 2020-09-25 | $39.53 | $40.22 | $38.01 | $39.38 | $39.38 | 1,183,867 |
| 2020-09-24 | $38.79 | $41.67 | $38.58 | $39.52 | $39.52 | 3,366,957 |
| 2020-09-23 | $39.61 | $40.69 | $38.69 | $39.86 | $39.86 | 1,140,495 |
| 2020-09-22 | $40.76 | $44.40 | $39.39 | $40.25 | $40.25 | 3,418,286 |
| 2020-09-21 | $33.37 | $37.84 | $33.37 | $37.59 | $37.59 | 1,056,890 |
| 2020-09-18 | $32.22 | $34.39 | $31.76 | $34.39 | $34.39 | 771,091 |
| 2020-09-17 | $31.40 | $31.99 | $30.38 | $31.72 | $31.72 | 392,488 |
| 2020-09-16 | $30.28 | $34.00 | $29.95 | $32.35 | $32.35 | 824,411 |
| 2020-09-15 | $30.61 | $31.09 | $30.01 | $30.29 | $30.29 | 513,020 |
| 2020-09-14 | $29.00 | $30.46 | $28.88 | $30.25 | $30.25 | 397,873 |
| 2020-09-11 | $29.91 | $30.37 | $28.26 | $28.81 | $28.81 | 447,957 |
| 2020-09-10 | $29.40 | $31.57 | $29.40 | $29.86 | $29.86 | 756,610 |
| 2020-09-09 | $27.61 | $30.80 | $27.57 | $29.32 | $29.32 | 781,291 |
| 2020-09-08 | $27.22 | $28.18 | $26.68 | $27.29 | $27.29 | 573,696 |
| 2020-09-04 | $31.12 | $31.89 | $26.03 | $28.29 | $28.29 | 1,693,876 |
| 2020-09-03 | $32.45 | $35.82 | $32.01 | $32.18 | $32.18 | 3,697,296 |
| 2020-09-02 | $28.59 | $29.00 | $26.80 | $28.83 | $28.83 | 906,817 |
| 2020-09-01 | $31.35 | $32.18 | $28.15 | $28.92 | $28.92 | 1,564,673 |
| 2020-08-31 | $29.80 | $31.49 | $28.00 | $29.56 | $29.56 | 1,988,753 |
| 2020-08-28 | $32.31 | $32.75 | $29.52 | $30.25 | $30.25 | 1,673,313 |
| 2020-08-27 | $39.90 | $39.90 | $30.76 | $32.22 | $32.22 | 3,112,789 |
| 2020-08-26 | $45.75 | $45.75 | $42.74 | $44.80 | $44.80 | 838,862 |
| 2020-08-25 | $45.40 | $47.45 | $45.00 | $45.93 | $45.93 | 561,101 |
| 2020-08-24 | $49.43 | $49.43 | $43.52 | $45.64 | $45.64 | 962,531 |
| 2020-08-21 | $50.75 | $51.52 | $47.27 | $48.00 | $48.00 | 1,109,961 |
| 2020-08-20 | $45.38 | $52.47 | $44.33 | $50.51 | $50.51 | 1,762,233 |
| 2020-08-19 | $44.34 | $45.31 | $43.19 | $44.01 | $44.01 | 567,942 |
| 2020-08-18 | $43.64 | $44.72 | $42.00 | $44.19 | $44.19 | 705,833 |
| 2020-08-17 | $43.02 | $44.40 | $40.53 | $43.49 | $43.49 | 996,630 |
| 2020-08-14 | $46.61 | $47.85 | $41.08 | $42.02 | $42.02 | 1,215,790 |
| 2020-08-13 | $42.00 | $47.20 | $42.00 | $46.18 | $46.18 | 953,937 |
| 2020-08-12 | $41.00 | $44.79 | $40.50 | $41.63 | $41.63 | 594,121 |
| 2020-08-11 | $42.53 | $43.32 | $38.35 | $40.91 | $40.91 | 727,076 |
| 2020-08-10 | $37.30 | $43.81 | $36.93 | $43.49 | $43.49 | 1,005,936 |
| 2020-08-07 | $36.05 | $38.70 | $35.39 | $35.84 | $35.84 | 495,050 |
| 2020-08-06 | $38.24 | $38.57 | $34.13 | $36.65 | $36.65 | 688,059 |
| 2020-08-05 | $39.18 | $43.64 | $34.36 | $36.14 | $36.14 | 1,796,955 |
| 2020-08-04 | $28.12 | $33.01 | $28.12 | $29.69 | $29.69 | 695,179 |
| 2020-08-03 | $26.74 | $28.90 | $26.74 | $28.42 | $28.42 | 612,074 |
| 2020-07-31 | $26.50 | $26.65 | $25.07 | $26.35 | $26.35 | 362,398 |
| 2020-07-30 | $25.36 | $26.65 | $25.03 | $26.12 | $26.12 | 346,702 |
| 2020-07-29 | $25.69 | $26.84 | $25.34 | $25.66 | $25.66 | 431,773 |
| 2020-07-28 | $27.29 | $27.39 | $25.06 | $25.68 | $25.68 | 599,439 |
| 2020-07-27 | $19.92 | $26.63 | $19.92 | $26.46 | $26.46 | 1,472,052 |
| 2020-07-24 | $20.28 | $20.35 | $19.41 | $19.51 | $19.51 | 331,422 |
| 2020-07-23 | $19.50 | $21.75 | $19.50 | $20.53 | $20.53 | 448,790 |
| 2020-07-22 | $19.21 | $20.05 | $19.21 | $19.56 | $19.56 | 251,747 |
| 2020-07-21 | $19.92 | $20.04 | $19.13 | $19.31 | $19.31 | 356,690 |
| 2020-07-20 | $19.10 | $19.32 | $18.80 | $18.99 | $18.99 | 285,029 |
| 2020-07-17 | $20.31 | $20.65 | $18.95 | $19.03 | $19.03 | 402,913 |
| 2020-07-16 | $20.42 | $20.99 | $19.90 | $20.17 | $20.17 | 317,776 |
| 2020-07-15 | $20.47 | $20.90 | $20.03 | $20.56 | $20.56 | 454,660 |
| 2020-07-14 | $19.74 | $20.52 | $19.35 | $20.00 | $20.00 | 479,208 |
| 2020-07-13 | $19.19 | $21.63 | $19.12 | $19.73 | $19.73 | 885,308 |
| 2020-07-10 | $19.50 | $20.04 | $18.47 | $18.92 | $18.92 | 410,706 |
| 2020-07-09 | $19.58 | $20.05 | $19.03 | $19.57 | $19.57 | 477,493 |
| 2020-07-08 | $18.46 | $19.49 | $18.30 | $18.87 | $18.87 | 478,047 |
| 2020-07-07 | $18.35 | $18.81 | $17.64 | $18.40 | $18.40 | 519,398 |
| 2020-07-06 | $16.60 | $18.45 | $16.50 | $18.33 | $18.33 | 637,371 |
| 2020-07-02 | $16.00 | $16.31 | $15.77 | $16.21 | $16.21 | 688,658 |
| 2020-07-01 | $15.99 | $16.05 | $15.36 | $15.89 | $15.89 | 287,480 |
| 2020-06-30 | $15.65 | $16.14 | $15.30 | $16.00 | $16.00 | 506,171 |
| 2020-06-29 | $16.27 | $16.39 | $15.51 | $15.73 | $15.73 | 374,180 |
| 2020-06-26 | $16.42 | $16.70 | $15.94 | $16.19 | $16.19 | 1,469,964 |
| 2020-06-25 | $16.07 | $16.80 | $16.00 | $16.62 | $16.62 | 365,780 |
| 2020-06-24 | $17.10 | $17.15 | $15.80 | $16.16 | $16.16 | 555,276 |
| 2020-06-23 | $17.44 | $17.99 | $17.29 | $17.50 | $17.50 | 643,836 |
| 2020-06-22 | $16.85 | $17.20 | $16.55 | $17.19 | $17.19 | 723,181 |
| 2020-06-19 | $16.80 | $16.99 | $16.56 | $16.80 | $16.80 | 462,529 |
| 2020-06-18 | $16.22 | $17.03 | $16.22 | $16.72 | $16.72 | 327,809 |
| 2020-06-17 | $19.30 | $19.40 | $16.21 | $16.33 | $16.33 | 1,307,572 |
| 2020-06-16 | $16.58 | $16.79 | $15.94 | $16.50 | $16.50 | 460,493 |
| 2020-06-15 | $15.61 | $16.50 | $15.52 | $16.50 | $16.50 | 223,645 |
| 2020-06-12 | $15.67 | $16.17 | $15.33 | $15.93 | $15.93 | 178,902 |
| 2020-06-11 | $16.20 | $16.21 | $15.06 | $15.20 | $15.20 | 333,022 |
| 2020-06-10 | $17.43 | $17.50 | $16.20 | $16.61 | $16.61 | 250,711 |
| 2020-06-09 | $16.51 | $17.59 | $16.26 | $17.29 | $17.29 | 228,419 |
| 2020-06-08 | $16.67 | $16.93 | $16.25 | $16.66 | $16.66 | 340,350 |
| 2020-06-05 | $17.01 | $17.41 | $16.01 | $16.19 | $16.19 | 459,265 |
| 2020-06-04 | $17.50 | $17.50 | $16.56 | $16.89 | $16.89 | 320,724 |
| 2020-06-03 | $18.38 | $18.54 | $17.34 | $17.60 | $17.60 | 364,221 |
| 2020-06-02 | $18.15 | $18.75 | $17.61 | $18.28 | $18.28 | 228,028 |
| 2020-06-01 | $17.49 | $18.90 | $17.49 | $18.00 | $18.00 | 331,065 |
| 2020-05-29 | $16.70 | $18.00 | $16.25 | $17.42 | $17.42 | 481,273 |
| 2020-05-28 | $16.24 | $17.24 | $15.98 | $16.06 | $16.06 | 804,147 |
| 2020-05-27 | $15.38 | $16.12 | $14.26 | $15.82 | $15.82 | 337,790 |
| 2020-05-26 | $15.58 | $15.71 | $15.00 | $15.48 | $15.48 | 262,414 |
| 2020-05-22 | $15.53 | $15.66 | $15.14 | $15.16 | $15.16 | 221,054 |
| 2020-05-21 | $15.75 | $15.95 | $14.95 | $15.55 | $15.55 | 284,281 |
| 2020-05-20 | $17.50 | $17.87 | $15.62 | $15.69 | $15.69 | 361,681 |
| 2020-05-19 | $17.17 | $17.52 | $16.61 | $17.06 | $17.06 | 307,272 |
| 2020-05-18 | $19.52 | $20.30 | $16.90 | $17.17 | $17.17 | 871,297 |
| 2020-05-15 | $14.90 | $16.41 | $14.81 | $16.39 | $16.39 | 210,393 |
| 2020-05-14 | $15.15 | $15.15 | $13.40 | $14.98 | $14.98 | 363,499 |
| 2020-05-13 | $15.40 | $16.03 | $14.40 | $15.30 | $15.30 | 281,943 |
| 2020-05-12 | $16.88 | $17.25 | $15.40 | $15.53 | $15.53 | 415,320 |
| 2020-05-11 | $16.64 | $16.98 | $16.47 | $16.76 | $16.76 | 433,141 |
| 2020-05-08 | $16.21 | $16.63 | $16.20 | $16.58 | $16.58 | 372,951 |
| 2020-05-07 | $14.98 | $16.13 | $14.65 | $15.68 | $15.68 | 448,796 |
| 2020-05-06 | $13.23 | $15.40 | $12.75 | $14.57 | $14.57 | 807,160 |
| 2020-05-05 | $16.91 | $17.00 | $12.36 | $12.61 | $12.61 | 1,982,874 |
| 2020-05-04 | $16.05 | $16.83 | $15.85 | $16.48 | $16.48 | 292,367 |
| 2020-05-01 | $16.68 | $16.80 | $15.62 | $15.96 | $15.96 | 284,882 |
| 2020-04-30 | $17.35 | $17.45 | $16.80 | $16.97 | $16.97 | 282,632 |
| 2020-04-29 | $16.65 | $18.18 | $16.15 | $17.29 | $17.29 | 1,154,082 |
| 2020-04-28 | $16.79 | $16.98 | $15.06 | $16.15 | $16.15 | 255,988 |
| 2020-04-27 | $16.82 | $16.98 | $16.42 | $16.55 | $16.55 | 227,517 |
| 2020-04-24 | $15.84 | $16.30 | $15.38 | $16.19 | $16.19 | 154,127 |
| 2020-04-23 | $16.19 | $17.22 | $15.31 | $15.56 | $15.56 | 367,293 |
| 2020-04-22 | $15.19 | $16.00 | $14.55 | $15.89 | $15.89 | 272,392 |
| 2020-04-21 | $15.00 | $15.53 | $13.97 | $14.72 | $14.72 | 377,447 |
| 2020-04-20 | $15.90 | $15.90 | $15.00 | $15.24 | $15.24 | 408,243 |
| 2020-04-17 | $16.44 | $16.49 | $14.87 | $15.96 | $15.96 | 505,388 |
| 2020-04-16 | $12.85 | $15.22 | $12.66 | $15.08 | $15.08 | 510,039 |
| 2020-04-15 | $12.30 | $12.65 | $11.52 | $12.55 | $12.55 | 227,721 |
| 2020-04-14 | $12.70 | $12.94 | $12.46 | $12.67 | $12.67 | 238,957 |
| 2020-04-13 | $10.55 | $12.42 | $10.27 | $12.23 | $12.23 | 264,020 |
| 2020-04-09 | $10.53 | $10.89 | $10.15 | $10.55 | $10.55 | 243,377 |
| 2020-04-08 | $9.62 | $10.55 | $9.22 | $10.31 | $10.31 | 295,958 |
| 2020-04-07 | $9.00 | $9.49 | $8.90 | $9.44 | $9.44 | 391,467 |
| 2020-04-06 | $10.10 | $10.22 | $8.36 | $8.89 | $8.89 | 478,740 |
| 2020-04-03 | $9.93 | $10.04 | $9.00 | $9.54 | $9.54 | 257,018 |
| 2020-04-02 | $9.75 | $10.61 | $9.75 | $10.03 | $10.03 | 274,262 |
| 2020-04-01 | $10.46 | $10.69 | $9.55 | $9.74 | $9.74 | 412,221 |
| 2020-03-31 | $11.70 | $11.98 | $10.73 | $10.76 | $10.76 | 320,166 |
| 2020-03-30 | $11.90 | $11.98 | $10.91 | $11.70 | $11.70 | 226,354 |
| 2020-03-27 | $12.57 | $12.80 | $11.50 | $11.94 | $11.94 | 295,888 |
| 2020-03-26 | $11.59 | $13.83 | $11.59 | $13.23 | $13.23 | 539,406 |
| 2020-03-25 | $10.29 | $12.21 | $10.24 | $11.44 | $11.44 | 447,883 |
| 2020-03-24 | $9.50 | $10.38 | $8.80 | $9.91 | $9.91 | 457,676 |
| 2020-03-23 | $9.03 | $9.03 | $8.05 | $8.97 | $8.97 | 268,200 |
| 2020-03-20 | $9.67 | $9.99 | $8.64 | $8.88 | $8.88 | 384,763 |
| 2020-03-19 | $8.13 | $9.55 | $7.70 | $9.54 | $9.54 | 429,526 |
| 2020-03-18 | $8.06 | $8.99 | $7.71 | $8.15 | $8.15 | 444,784 |
| 2020-03-17 | $9.06 | $10.90 | $7.55 | $8.57 | $8.57 | 1,146,199 |
| 2020-03-16 | $7.50 | $7.52 | $6.70 | $6.75 | $6.75 | 417,907 |
| 2020-03-13 | $9.56 | $9.63 | $7.62 | $8.54 | $8.54 | 529,501 |
| 2020-03-12 | $8.94 | $9.00 | $7.78 | $8.44 | $8.44 | 523,687 |
| 2020-03-11 | $14.50 | $14.50 | $9.89 | $10.06 | $10.06 | 1,185,683 |
| 2020-03-10 | $15.92 | $15.98 | $14.55 | $15.25 | $15.25 | 267,455 |
| 2020-03-09 | $15.06 | $15.56 | $14.60 | $14.87 | $14.87 | 289,573 |
| 2020-03-06 | $17.47 | $17.95 | $16.17 | $16.70 | $16.70 | 269,894 |
| 2020-03-05 | $17.18 | $18.38 | $17.12 | $18.00 | $18.00 | 239,452 |
| 2020-03-04 | $17.33 | $17.67 | $16.71 | $17.48 | $17.48 | 176,405 |
| 2020-03-03 | $18.19 | $18.90 | $16.30 | $16.87 | $16.87 | 396,141 |
| 2020-03-02 | $16.23 | $17.76 | $15.37 | $17.19 | $17.19 | 424,908 |
| 2020-02-28 | $15.20 | $15.90 | $14.20 | $14.84 | $14.84 | 458,113 |
| 2020-02-27 | $17.00 | $17.00 | $15.70 | $15.92 | $15.92 | 331,257 |
| 2020-02-26 | $17.55 | $17.96 | $17.01 | $17.12 | $17.12 | 180,065 |
| 2020-02-25 | $17.08 | $18.20 | $16.95 | $17.45 | $17.45 | 247,270 |
| 2020-02-24 | $17.99 | $18.72 | $16.84 | $16.86 | $16.86 | 297,533 |
| 2020-02-21 | $18.41 | $19.33 | $18.10 | $19.00 | $19.00 | 187,302 |
| 2020-02-20 | $19.33 | $20.02 | $18.26 | $18.28 | $18.28 | 388,238 |
| 2020-02-19 | $20.00 | $20.60 | $19.02 | $19.67 | $19.67 | 365,762 |
| 2020-02-18 | $18.38 | $19.90 | $18.28 | $19.75 | $19.75 | 399,638 |
| 2020-02-14 | $16.83 | $18.25 | $16.51 | $18.17 | $18.17 | 286,514 |
| 2020-02-13 | $16.75 | $17.00 | $16.56 | $16.77 | $16.77 | 113,649 |
| 2020-02-12 | $17.37 | $17.42 | $16.21 | $16.75 | $16.75 | 226,284 |
| 2020-02-11 | $16.96 | $17.64 | $16.85 | $17.23 | $17.23 | 222,837 |
| 2020-02-10 | $16.51 | $16.96 | $16.27 | $16.84 | $16.84 | 191,299 |
| 2020-02-07 | $16.63 | $16.88 | $16.17 | $16.40 | $16.40 | 276,870 |
| 2020-02-06 | $15.43 | $16.67 | $15.04 | $16.63 | $16.63 | 447,000 |
| 2020-02-05 | $14.12 | $15.50 | $13.97 | $15.42 | $15.42 | 459,088 |
| 2020-02-04 | $13.26 | $14.20 | $13.26 | $13.90 | $13.90 | 380,631 |
| 2020-02-03 | $13.32 | $13.47 | $13.01 | $13.23 | $13.23 | 124,841 |
| 2020-01-31 | $13.57 | $13.76 | $13.08 | $13.38 | $13.38 | 141,569 |
| 2020-01-30 | $13.18 | $13.59 | $12.85 | $13.51 | $13.51 | 189,340 |
| 2020-01-29 | $13.00 | $13.50 | $12.83 | $13.31 | $13.31 | 185,026 |
| 2020-01-28 | $12.57 | $13.02 | $12.22 | $12.98 | $12.98 | 155,398 |
| 2020-01-27 | $12.56 | $12.94 | $12.00 | $12.57 | $12.57 | 176,817 |
| 2020-01-24 | $13.84 | $13.84 | $12.41 | $12.96 | $12.96 | 290,018 |
| 2020-01-23 | $13.91 | $13.96 | $13.71 | $13.79 | $13.79 | 85,790 |
| 2020-01-22 | $13.90 | $14.20 | $13.85 | $13.94 | $13.94 | 223,042 |
| 2020-01-21 | $13.70 | $13.96 | $13.65 | $13.85 | $13.85 | 156,447 |
| 2020-01-17 | $14.37 | $14.37 | $13.50 | $13.70 | $13.70 | 207,800 |
| 2020-01-16 | $14.15 | $14.52 | $13.75 | $14.31 | $14.31 | 431,661 |
| 2020-01-15 | $13.44 | $14.20 | $13.44 | $14.05 | $14.05 | 286,785 |
| 2020-01-14 | $13.90 | $13.90 | $13.14 | $13.38 | $13.38 | 191,201 |
| 2020-01-13 | $13.95 | $14.20 | $13.73 | $13.88 | $13.88 | 300,658 |
| 2020-01-10 | $13.82 | $14.00 | $13.56 | $13.87 | $13.87 | 362,170 |
| 2020-01-09 | $12.96 | $13.89 | $12.88 | $13.55 | $13.55 | 502,182 |
| 2020-01-08 | $12.80 | $13.04 | $12.70 | $12.90 | $12.90 | 235,060 |
| 2020-01-07 | $12.51 | $12.86 | $12.46 | $12.80 | $12.80 | 171,691 |
| 2020-01-06 | $12.33 | $12.57 | $11.86 | $12.55 | $12.55 | 255,738 |
| 2020-01-03 | $12.38 | $12.57 | $12.11 | $12.37 | $12.37 | 197,468 |
| 2020-01-02 | $12.98 | $13.00 | $12.01 | $12.50 | $12.50 | 346,228 |
| 2019-12-31 | $13.07 | $13.16 | $12.63 | $12.90 | $12.90 | 275,857 |
| 2019-12-30 | $13.24 | $13.29 | $12.39 | $13.05 | $13.05 | 308,627 |
| 2019-12-27 | $14.61 | $14.67 | $12.78 | $13.24 | $13.24 | 376,337 |
| 2019-12-26 | $15.06 | $15.11 | $14.16 | $14.49 | $14.49 | 232,056 |
| 2019-12-24 | $14.91 | $15.50 | $14.65 | $15.06 | $15.06 | 223,199 |
| 2019-12-23 | $14.07 | $14.94 | $14.07 | $14.89 | $14.89 | 378,648 |
| 2019-12-20 | $13.68 | $14.13 | $13.29 | $13.94 | $13.94 | 291,782 |
| 2019-12-19 | $13.24 | $13.86 | $12.97 | $13.62 | $13.62 | 214,152 |
| 2019-12-18 | $13.07 | $13.62 | $12.88 | $13.25 | $13.25 | 216,380 |
| 2019-12-17 | $13.35 | $13.53 | $12.71 | $13.08 | $13.08 | 174,134 |
| 2019-12-16 | $13.67 | $13.75 | $13.17 | $13.46 | $13.46 | 180,884 |
| 2019-12-13 | $13.59 | $14.28 | $13.10 | $13.57 | $13.57 | 316,706 |
| 2019-12-12 | $12.27 | $13.93 | $12.27 | $13.64 | $13.64 | 466,950 |
| 2019-12-11 | $11.77 | $12.34 | $11.70 | $12.27 | $12.27 | 216,489 |
| 2019-12-10 | $11.33 | $12.02 | $11.33 | $11.76 | $11.76 | 183,440 |
| 2019-12-09 | $11.69 | $11.78 | $11.11 | $11.42 | $11.42 | 268,702 |
| 2019-12-06 | $11.62 | $12.20 | $11.61 | $11.83 | $11.83 | 265,921 |
| 2019-12-05 | $11.91 | $12.35 | $11.40 | $11.60 | $11.60 | 320,924 |
| 2019-12-04 | $11.24 | $12.20 | $11.24 | $11.86 | $11.86 | 295,744 |
| 2019-12-03 | $11.47 | $11.64 | $11.01 | $11.19 | $11.19 | 262,539 |
| 2019-12-02 | $11.48 | $11.95 | $10.97 | $11.55 | $11.55 | 279,630 |
| 2019-11-29 | $11.35 | $11.43 | $11.11 | $11.40 | $11.40 | 104,504 |
| 2019-11-27 | $11.75 | $11.91 | $11.28 | $11.34 | $11.34 | 346,389 |
| 2019-11-26 | $11.91 | $12.40 | $11.77 | $11.77 | $11.77 | 270,439 |
| 2019-11-25 | $12.17 | $12.45 | $11.51 | $11.88 | $11.88 | 204,467 |
| 2019-11-22 | $12.32 | $12.49 | $11.80 | $12.13 | $12.13 | 381,931 |
| 2019-11-21 | $12.54 | $13.10 | $12.11 | $12.16 | $12.16 | 426,629 |
| 2019-11-20 | $11.66 | $12.48 | $11.64 | $12.41 | $12.41 | 653,895 |
| 2019-11-19 | $10.85 | $11.85 | $10.65 | $11.51 | $11.51 | 656,016 |
| 2019-11-18 | $10.71 | $10.94 | $9.82 | $10.81 | $10.81 | 693,553 |
| 2019-11-15 | $11.12 | $11.49 | $10.53 | $10.68 | $10.68 | 515,158 |
| 2019-11-14 | $11.20 | $12.15 | $10.55 | $11.11 | $11.11 | 2,615,749 |
| 2019-11-13 | $13.65 | $14.49 | $13.13 | $13.64 | $13.64 | 397,202 |
| 2019-11-12 | $14.85 | $15.68 | $13.07 | $13.66 | $13.66 | 541,706 |
| 2019-11-11 | $16.00 | $16.50 | $14.54 | $14.85 | $14.85 | 586,361 |
| 2019-11-08 | $12.59 | $16.28 | $12.52 | $15.82 | $15.82 | 769,506 |
| 2019-11-07 | $11.58 | $12.98 | $11.33 | $12.32 | $12.32 | 321,636 |
| 2019-11-06 | $12.98 | $13.09 | $11.82 | $11.93 | $11.93 | 317,881 |
| 2019-11-05 | $11.50 | $13.59 | $10.90 | $13.01 | $13.01 | 1,223,943 |
| 2019-11-04 | $9.43 | $9.57 | $8.96 | $9.40 | $9.40 | 175,427 |
| 2019-11-01 | $9.50 | $9.78 | $9.30 | $9.41 | $9.41 | 47,134 |
| 2019-10-31 | $9.57 | $9.77 | $9.39 | $9.58 | $9.58 | 23,103 |
| 2019-10-30 | $9.28 | $9.49 | $9.07 | $9.49 | $9.49 | 80,657 |
| 2019-10-29 | $9.41 | $9.75 | $9.07 | $9.29 | $9.29 | 100,041 |
| 2019-10-28 | $9.89 | $10.18 | $9.35 | $9.46 | $9.46 | 188,380 |
| 2019-10-25 | $10.26 | $10.70 | $9.89 | $9.90 | $9.90 | 96,113 |
| 2019-10-24 | $10.15 | $10.41 | $10.00 | $10.28 | $10.28 | 29,568 |
| 2019-10-23 | $11.15 | $11.15 | $10.01 | $10.28 | $10.28 | 116,135 |
| 2019-10-22 | $11.42 | $11.62 | $11.14 | $11.15 | $11.15 | 36,087 |
| 2019-10-21 | $11.50 | $11.66 | $11.40 | $11.47 | $11.47 | 43,637 |
| 2019-10-18 | $11.38 | $11.62 | $11.17 | $11.51 | $11.51 | 69,081 |
| 2019-10-17 | $11.26 | $11.95 | $11.13 | $11.37 | $11.37 | 59,727 |
| 2019-10-16 | $11.25 | $11.33 | $11.08 | $11.20 | $11.20 | 18,177 |
| 2019-10-15 | $11.08 | $11.31 | $10.98 | $11.27 | $11.27 | 47,884 |
| 2019-10-14 | $11.05 | $11.36 | $10.98 | $11.03 | $11.03 | 46,846 |
| 2019-10-11 | $11.41 | $11.50 | $11.00 | $11.08 | $11.08 | 69,008 |
| 2019-10-10 | $11.72 | $11.88 | $11.15 | $11.32 | $11.32 | 75,664 |
| 2019-10-09 | $11.45 | $11.90 | $11.42 | $11.71 | $11.71 | 79,105 |
| 2019-10-08 | $12.18 | $12.35 | $11.27 | $11.35 | $11.35 | 58,374 |
| 2019-10-07 | $11.50 | $12.37 | $11.30 | $12.28 | $12.28 | 89,609 |
| 2019-10-04 | $10.59 | $11.99 | $10.59 | $11.51 | $11.51 | 98,326 |
| 2019-10-03 | $10.00 | $10.68 | $10.00 | $10.61 | $10.61 | 32,479 |
| 2019-10-02 | $10.43 | $10.43 | $9.77 | $10.17 | $10.17 | 115,826 |
| 2019-10-01 | $10.38 | $10.78 | $10.10 | $10.43 | $10.43 | 42,389 |
| 2019-09-30 | $10.15 | $10.89 | $9.80 | $10.39 | $10.39 | 84,125 |
| 2019-09-27 | $11.00 | $11.00 | $10.02 | $10.23 | $10.23 | 82,422 |
| 2019-09-26 | $10.98 | $11.30 | $10.90 | $11.05 | $11.05 | 272,860 |
| 2019-09-25 | $10.95 | $11.13 | $10.95 | $10.99 | $10.99 | 185,817 |
| 2019-09-24 | $11.01 | $11.17 | $10.75 | $11.01 | $11.01 | 146,779 |
| 2019-09-23 | $11.16 | $11.59 | $10.80 | $11.00 | $11.00 | 174,645 |
| 2019-09-20 | $11.05 | $11.65 | $10.93 | $11.16 | $11.16 | 180,059 |
| 2019-09-19 | $11.20 | $11.20 | $10.82 | $11.05 | $11.05 | 76,879 |
| 2019-09-18 | $11.26 | $11.26 | $10.84 | $11.05 | $11.05 | 74,030 |
| 2019-09-17 | $11.24 | $11.38 | $10.84 | $11.12 | $11.12 | 43,854 |
| 2019-09-16 | $10.97 | $11.46 | $10.97 | $11.33 | $11.33 | 65,798 |
| 2019-09-13 | $11.34 | $11.42 | $10.94 | $11.23 | $11.23 | 60,428 |
| 2019-09-12 | $11.62 | $11.79 | $11.00 | $11.43 | $11.43 | 98,035 |
| 2019-09-11 | $11.82 | $12.39 | $11.42 | $11.60 | $11.60 | 86,551 |
| 2019-09-10 | $11.67 | $12.01 | $11.50 | $11.70 | $11.70 | 37,982 |
| 2019-09-09 | $12.00 | $12.48 | $11.54 | $11.69 | $11.69 | 219,004 |
| 2019-09-06 | $11.99 | $12.47 | $11.90 | $12.05 | $12.05 | 83,326 |
| 2019-09-05 | $11.34 | $12.18 | $11.34 | $11.98 | $11.98 | 97,518 |
| 2019-09-04 | $11.18 | $11.74 | $10.66 | $11.41 | $11.41 | 89,056 |
| 2019-09-03 | $11.25 | $11.35 | $10.61 | $11.24 | $11.24 | 131,978 |
| 2019-08-30 | $11.84 | $11.93 | $10.86 | $11.41 | $11.41 | 155,562 |
| 2019-08-29 | $12.41 | $12.41 | $11.80 | $12.12 | $12.12 | 23,669 |
| 2019-08-28 | $12.26 | $12.63 | $11.93 | $12.19 | $12.19 | 81,994 |
| 2019-08-27 | $11.67 | $12.40 | $11.53 | $12.38 | $12.38 | 148,105 |
| 2019-08-26 | $12.85 | $12.85 | $11.72 | $11.94 | $11.94 | 83,783 |
| 2019-08-23 | $12.81 | $12.88 | $12.16 | $12.67 | $12.67 | 106,043 |
| 2019-08-22 | $12.00 | $12.81 | $11.90 | $12.81 | $12.81 | 91,583 |
| 2019-08-21 | $12.00 | $12.28 | $11.46 | $11.98 | $11.98 | 119,019 |
| 2019-08-20 | $11.89 | $11.91 | $11.32 | $11.90 | $11.90 | 106,006 |
| 2019-08-19 | $10.69 | $11.90 | $10.69 | $11.90 | $11.90 | 95,237 |
| 2019-08-16 | $10.16 | $10.98 | $9.92 | $10.63 | $10.63 | 89,089 |
| 2019-08-15 | $10.31 | $10.93 | $9.81 | $10.20 | $10.20 | 44,256 |
| 2019-08-14 | $10.80 | $10.85 | $10.21 | $10.35 | $10.35 | 84,931 |
| 2019-08-13 | $11.50 | $11.75 | $10.65 | $10.99 | $10.99 | 112,996 |
| 2019-08-12 | $11.70 | $12.44 | $11.09 | $11.74 | $11.74 | 221,315 |
| 2019-08-09 | $9.27 | $12.20 | $9.27 | $11.31 | $11.31 | 196,102 |
| 2019-08-08 | $10.25 | $10.27 | $8.73 | $9.27 | $9.27 | 105,618 |
| 2019-08-07 | $10.26 | $10.30 | $9.50 | $10.00 | $10.00 | 157,267 |
| 2019-08-06 | $8.06 | $10.75 | $8.06 | $10.26 | $10.26 | 307,509 |
| 2019-08-05 | $7.77 | $8.49 | $7.75 | $8.05 | $8.05 | 84,380 |
| 2019-08-02 | $7.85 | $8.14 | $7.77 | $7.78 | $7.78 | 45,323 |
| 2019-08-01 | $7.46 | $8.46 | $7.40 | $7.56 | $7.56 | 133,783 |
| 2019-07-31 | $6.88 | $6.90 | $6.66 | $6.66 | $6.66 | 24,400 |
| 2019-07-30 | $6.54 | $6.90 | $6.35 | $6.87 | $6.87 | 9,958 |
| 2019-07-29 | $6.35 | $6.95 | $6.35 | $6.71 | $6.71 | 48,405 |
| 2019-07-26 | $6.39 | $6.70 | $6.25 | $6.25 | $6.25 | 11,263 |
| 2019-07-25 | $6.44 | $6.73 | $6.24 | $6.25 | $6.25 | 4,823 |
| 2019-07-24 | $6.36 | $6.36 | $6.16 | $6.18 | $6.18 | 1,442 |
| 2019-07-23 | $6.47 | $6.50 | $6.30 | $6.43 | $6.43 | 7,381 |
| 2019-07-22 | $6.22 | $6.49 | $5.95 | $6.04 | $6.04 | 8,009 |
| 2019-07-19 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 371 |
| 2019-07-18 | $6.37 | $6.40 | $6.37 | $6.40 | $6.40 | 2,098 |
| 2019-07-17 | $6.36 | $6.48 | $6.36 | $6.46 | $6.46 | 683 |
| 2019-07-16 | $6.49 | $6.49 | $6.05 | $6.47 | $6.47 | 1,058 |
| 2019-07-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 207 |
| 2019-07-12 | $6.34 | $6.50 | $6.30 | $6.30 | $6.30 | 11,614 |
| 2019-07-11 | $6.35 | $6.35 | $6.19 | $6.34 | $6.34 | 3,844 |
| 2019-07-10 | $6.23 | $6.35 | $6.17 | $6.25 | $6.25 | 1,798 |
| 2019-07-09 | $6.26 | $6.26 | $5.62 | $5.96 | $5.96 | 10,602 |
| 2019-07-08 | $6.10 | $6.40 | $6.10 | $6.40 | $6.40 | 1,430 |
| 2019-07-05 | $6.13 | $6.35 | $6.13 | $6.27 | $6.27 | 1,826 |
| 2019-07-03 | $5.94 | $6.44 | $5.30 | $6.35 | $6.35 | 33,280 |
| 2019-07-02 | $5.98 | $6.50 | $5.77 | $6.38 | $6.38 | 10,212 |
| 2019-07-01 | $6.66 | $6.66 | $6.20 | $6.20 | $6.20 | 10,897 |
| 2019-06-28 | $6.14 | $6.77 | $5.99 | $6.68 | $6.68 | 25,898 |
| 2019-06-27 | $5.92 | $6.22 | $5.92 | $6.00 | $6.00 | 15,076 |
| 2019-06-26 | $5.91 | $5.95 | $5.64 | $5.81 | $5.81 | 9,949 |
| 2019-06-25 | $5.57 | $6.04 | $5.42 | $6.00 | $6.00 | 28,988 |
| 2019-06-24 | $5.65 | $5.65 | $5.33 | $5.44 | $5.44 | 9,686 |
| 2019-06-21 | $5.32 | $5.83 | $5.32 | $5.60 | $5.60 | 10,277 |
| 2019-06-20 | $5.45 | $5.77 | $5.28 | $5.48 | $5.48 | 6,999 |
| 2019-06-19 | $5.93 | $5.94 | $5.25 | $5.25 | $5.25 | 20,082 |
| 2019-06-18 | $5.77 | $5.99 | $5.77 | $5.84 | $5.84 | 4,307 |
| 2019-06-17 | $6.09 | $6.09 | $5.72 | $5.79 | $5.79 | 14,302 |
| 2019-06-14 | $5.62 | $6.14 | $5.52 | $6.07 | $6.07 | 4,120 |
| 2019-06-13 | $6.33 | $6.33 | $5.82 | $5.90 | $5.90 | 8,037 |
| 2019-06-12 | $5.96 | $6.00 | $5.94 | $5.99 | $5.99 | 7,316 |
| 2019-06-11 | $5.96 | $6.14 | $5.78 | $6.14 | $6.14 | 3,055 |
| 2019-06-10 | $5.85 | $6.04 | $5.83 | $6.04 | $6.04 | 5,500 |
| 2019-06-07 | $5.72 | $6.10 | $5.57 | $6.10 | $6.10 | 10,976 |
| 2019-06-06 | $5.97 | $5.97 | $5.88 | $5.90 | $5.90 | 2,731 |
| 2019-06-05 | $6.35 | $6.35 | $5.68 | $6.10 | $6.10 | 7,017 |
| 2019-06-04 | $5.72 | $6.25 | $5.62 | $6.24 | $6.24 | 4,635 |
| 2019-06-03 | $5.70 | $5.89 | $5.68 | $5.82 | $5.82 | 14,251 |
| 2019-05-31 | $5.74 | $5.95 | $5.74 | $5.94 | $5.94 | 3,444 |
| 2019-05-30 | $6.04 | $6.30 | $5.58 | $5.81 | $5.81 | 11,492 |
| 2019-05-29 | $5.81 | $5.98 | $5.81 | $5.98 | $5.98 | 1,255 |
| 2019-05-28 | $5.58 | $5.60 | $5.30 | $5.58 | $5.58 | 6,716 |
| 2019-05-24 | $5.73 | $5.89 | $5.50 | $5.82 | $5.82 | 17,454 |
| 2019-05-23 | $5.09 | $5.98 | $5.09 | $5.71 | $5.71 | 17,142 |
| 2019-05-22 | $4.78 | $5.42 | $4.76 | $5.42 | $5.42 | 18,038 |
| 2019-05-21 | $5.03 | $5.03 | $4.71 | $4.93 | $4.93 | 12,015 |
| 2019-05-20 | $5.31 | $5.31 | $4.94 | $5.08 | $5.08 | 5,516 |
| 2019-05-17 | $5.33 | $5.48 | $5.07 | $5.33 | $5.33 | 1,928 |
| 2019-05-16 | $5.30 | $5.65 | $4.94 | $5.61 | $5.61 | 12,463 |
| 2019-05-15 | $5.55 | $5.67 | $5.30 | $5.57 | $5.57 | 6,251 |
| 2019-05-14 | $5.61 | $5.63 | $5.52 | $5.60 | $5.60 | 4,686 |
| 2019-05-13 | $5.50 | $5.66 | $5.50 | $5.62 | $5.62 | 13,166 |
| 2019-05-10 | $5.53 | $5.74 | $5.53 | $5.55 | $5.55 | 8,947 |
| 2019-05-09 | $5.53 | $5.70 | $5.53 | $5.68 | $5.68 | 6,125 |
| 2019-05-08 | $6.07 | $6.08 | $5.32 | $5.60 | $5.60 | 50,512 |
| 2019-05-07 | $6.55 | $6.56 | $6.15 | $6.23 | $6.23 | 23,555 |
| 2019-05-06 | $6.66 | $6.86 | $6.65 | $6.65 | $6.65 | 10,045 |
| 2019-05-03 | $6.77 | $6.88 | $6.65 | $6.75 | $6.75 | 8,425 |
| 2019-05-02 | $6.90 | $6.90 | $6.65 | $6.90 | $6.90 | 4,121 |
| 2019-05-01 | $7.00 | $7.03 | $6.68 | $6.85 | $6.85 | 3,521 |
| 2019-04-30 | $6.78 | $7.06 | $6.65 | $6.65 | $6.65 | 5,030 |
| 2019-04-29 | $6.85 | $7.07 | $6.51 | $6.59 | $6.59 | 15,857 |
| 2019-04-26 | $7.25 | $7.25 | $6.50 | $6.85 | $6.85 | 43,470 |
| 2019-04-25 | $7.25 | $7.50 | $7.22 | $7.35 | $7.35 | 17,202 |
| 2019-04-24 | $7.49 | $7.85 | $7.20 | $7.20 | $7.20 | 51,590 |
| 2019-04-23 | $6.75 | $7.50 | $6.63 | $7.50 | $7.50 | 38,055 |
| 2019-04-22 | $6.75 | $6.75 | $6.63 | $6.73 | $6.73 | 7,128 |
| 2019-04-18 | $6.62 | $6.73 | $6.50 | $6.67 | $6.67 | 7,331 |
| 2019-04-17 | $7.24 | $7.24 | $6.70 | $6.73 | $6.73 | 13,921 |
| 2019-04-16 | $6.75 | $7.50 | $6.41 | $7.19 | $7.19 | 38,461 |
| 2019-04-15 | $6.58 | $6.74 | $6.36 | $6.74 | $6.74 | 9,316 |
| 2019-04-12 | $6.75 | $6.75 | $6.32 | $6.55 | $6.55 | 18,491 |
| 2019-04-11 | $6.94 | $6.94 | $6.41 | $6.67 | $6.67 | 34,830 |
| 2019-04-10 | $5.80 | $6.80 | $5.73 | $6.80 | $6.80 | 98,234 |
| 2019-04-09 | $5.66 | $5.96 | $5.61 | $5.66 | $5.66 | 18,300 |
| 2019-04-08 | $6.00 | $6.00 | $5.61 | $5.77 | $5.77 | 3,832 |
| 2019-04-05 | $5.91 | $5.98 | $5.91 | $5.98 | $5.98 | 1,105 |
| 2019-04-04 | $5.79 | $6.01 | $5.79 | $5.90 | $5.90 | 7,440 |
| 2019-04-03 | $5.86 | $6.01 | $5.84 | $5.85 | $5.85 | 10,302 |
| 2019-04-02 | $5.99 | $5.99 | $5.73 | $5.84 | $5.84 | 3,363 |
| 2019-04-01 | $6.06 | $6.22 | $5.75 | $5.94 | $5.94 | 43,570 |
| 2019-03-29 | $5.48 | $6.08 | $5.45 | $5.95 | $5.95 | 28,416 |
| 2019-03-28 | $5.58 | $5.65 | $5.45 | $5.45 | $5.45 | 2,457 |
| 2019-03-27 | $5.64 | $5.67 | $5.48 | $5.48 | $5.48 | 11,554 |
| 2019-03-26 | $5.61 | $5.68 | $5.60 | $5.60 | $5.60 | 593 |
| 2019-03-25 | $5.60 | $5.69 | $5.36 | $5.36 | $5.36 | 3,598 |
| 2019-03-22 | $5.32 | $5.69 | $5.32 | $5.50 | $5.50 | 4,897 |
| 2019-03-21 | $5.35 | $5.57 | $5.34 | $5.47 | $5.47 | 9,258 |
| 2019-03-20 | $5.62 | $5.79 | $5.37 | $5.43 | $5.43 | 7,363 |
| 2019-03-19 | $5.65 | $5.65 | $5.30 | $5.62 | $5.62 | 14,405 |
| 2019-03-18 | $5.72 | $5.85 | $5.55 | $5.55 | $5.55 | 11,276 |
| 2019-03-15 | $5.85 | $5.85 | $5.51 | $5.83 | $5.83 | 5,478 |
| 2019-03-14 | $5.69 | $6.00 | $5.69 | $5.88 | $5.88 | 10,336 |
| 2019-03-13 | $5.91 | $6.05 | $5.50 | $5.75 | $5.75 | 19,244 |
| 2019-03-12 | $5.89 | $6.12 | $5.80 | $6.05 | $6.05 | 35,251 |
| 2019-03-11 | $5.25 | $5.80 | $5.25 | $5.74 | $5.74 | 54,875 |
| 2019-03-08 | $4.77 | $5.18 | $4.77 | $5.18 | $5.18 | 23,017 |
| 2019-03-07 | $4.87 | $4.95 | $4.60 | $4.92 | $4.92 | 2,785 |
| 2019-03-06 | $4.96 | $4.99 | $4.70 | $4.70 | $4.70 | 4,981 |
| 2019-03-05 | $4.67 | $4.99 | $4.51 | $4.95 | $4.95 | 34,836 |
| 2019-03-04 | $5.05 | $5.15 | $4.54 | $4.80 | $4.80 | 24,853 |
| 2019-03-01 | $4.48 | $5.20 | $4.45 | $5.04 | $5.04 | 54,755 |
| 2019-02-28 | $4.58 | $4.85 | $4.50 | $4.50 | $4.50 | 19,015 |
| 2019-02-27 | $4.70 | $4.75 | $4.38 | $4.60 | $4.60 | 21,384 |
| 2019-02-26 | $4.63 | $4.96 | $4.63 | $4.79 | $4.79 | 15,092 |
| 2019-02-25 | $4.58 | $4.67 | $4.35 | $4.57 | $4.57 | 24,880 |
| 2019-02-22 | $4.57 | $4.82 | $4.33 | $4.45 | $4.45 | 12,777 |
| 2019-02-21 | $4.35 | $4.53 | $4.35 | $4.52 | $4.52 | 7,266 |
| 2019-02-20 | $4.34 | $4.35 | $4.25 | $4.30 | $4.30 | 4,105 |
| 2019-02-19 | $4.32 | $4.35 | $4.30 | $4.33 | $4.33 | 2,740 |
| 2019-02-15 | $4.49 | $4.49 | $4.36 | $4.40 | $4.40 | 4,290 |
| 2019-02-14 | $4.49 | $4.49 | $4.40 | $4.40 | $4.40 | 849 |
| 2019-02-13 | $4.18 | $4.18 | $4.15 | $4.17 | $4.17 | 1,133 |
| 2019-02-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 56 |
| 2019-02-11 | $4.12 | $4.14 | $4.00 | $4.04 | $4.04 | 3,327 |
| 2019-02-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 279 |
| 2019-02-07 | $4.22 | $4.22 | $4.01 | $4.01 | $4.01 | 664 |
| 2019-02-06 | $4.23 | $4.23 | $4.10 | $4.21 | $4.21 | 695 |
| 2019-02-05 | $4.17 | $4.25 | $4.10 | $4.10 | $4.10 | 3,409 |
| 2019-02-04 | $4.01 | $4.14 | $3.96 | $4.07 | $4.07 | 16,985 |
| 2019-02-01 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 2,295 |
| 2019-01-31 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 187 |
| 2019-01-30 | $3.85 | $3.93 | $3.80 | $3.85 | $3.85 | 553 |
| 2019-01-29 | $3.77 | $3.90 | $3.61 | $3.85 | $3.85 | 11,867 |
| 2019-01-28 | $4.13 | $4.27 | $3.82 | $3.82 | $3.82 | 12,100 |
| 2019-01-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 985 |
| 2019-01-24 | $4.11 | $4.13 | $4.11 | $4.12 | $4.12 | 4,883 |
| 2019-01-23 | $3.94 | $4.04 | $3.94 | $4.04 | $4.04 | 16,068 |
| 2019-01-22 | $3.57 | $3.93 | $3.57 | $3.85 | $3.85 | 4,891 |
| 2019-01-18 | $3.81 | $3.99 | $3.80 | $3.90 | $3.90 | 6,948 |
| 2019-01-17 | $3.72 | $4.00 | $3.72 | $3.85 | $3.85 | 26,551 |
| 2019-01-16 | $3.74 | $4.13 | $3.70 | $3.76 | $3.76 | 36,422 |
| 2019-01-15 | $3.46 | $3.84 | $3.46 | $3.74 | $3.74 | 6,741 |
| 2019-01-14 | $3.67 | $4.03 | $3.32 | $3.47 | $3.47 | 50,548 |
| 2019-01-11 | $4.07 | $4.11 | $3.29 | $3.75 | $3.75 | 144,456 |
| 2019-01-10 | $4.56 | $5.14 | $3.90 | $4.23 | $4.23 | 96,679 |
| 2019-01-09 | $4.79 | $5.23 | $4.19 | $4.51 | $4.51 | 35,117 |
| 2019-01-08 | $4.53 | $4.81 | $4.21 | $4.81 | $4.81 | 31,475 |
| 2019-01-07 | $4.19 | $4.83 | $4.11 | $4.44 | $4.44 | 55,609 |
| 2019-01-04 | $3.69 | $4.23 | $3.69 | $4.01 | $4.01 | 56,219 |
| 2019-01-03 | $3.42 | $3.97 | $3.36 | $3.53 | $3.53 | 29,131 |
| 2019-01-02 | $3.17 | $3.51 | $3.17 | $3.48 | $3.48 | 21,330 |
| 2018-12-31 | $3.30 | $3.47 | $3.17 | $3.17 | $3.17 | 40,298 |
| 2018-12-28 | $3.26 | $3.54 | $3.26 | $3.47 | $3.47 | 3,099 |
| 2018-12-27 | $3.20 | $3.62 | $3.16 | $3.26 | $3.26 | 64,173 |
| 2018-12-26 | $3.36 | $3.45 | $3.25 | $3.26 | $3.26 | 24,164 |
| 2018-12-24 | $3.21 | $3.30 | $3.21 | $3.22 | $3.22 | 18,536 |
| 2018-12-21 | $3.49 | $3.65 | $3.20 | $3.20 | $3.20 | 6,583 |
| 2018-12-20 | $3.23 | $3.50 | $3.20 | $3.35 | $3.35 | 12,582 |
| 2018-12-19 | $3.10 | $3.33 | $3.10 | $3.27 | $3.27 | 13,403 |
| 2018-12-18 | $3.24 | $3.24 | $3.09 | $3.14 | $3.14 | 4,149 |
| 2018-12-17 | $3.32 | $3.32 | $3.10 | $3.28 | $3.28 | 37,406 |
| 2018-12-14 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 3,311 |
| 2018-12-13 | $3.32 | $3.39 | $3.28 | $3.36 | $3.36 | 17,162 |
| 2018-12-12 | $3.32 | $3.42 | $3.31 | $3.38 | $3.38 | 22,606 |
| 2018-12-11 | $3.37 | $3.37 | $3.33 | $3.37 | $3.37 | 5,228 |
| 2018-12-10 | $3.42 | $3.55 | $3.26 | $3.31 | $3.31 | 13,022 |
| 2018-12-07 | $3.31 | $3.62 | $3.27 | $3.52 | $3.52 | 4,893 |
| 2018-12-06 | $3.26 | $3.48 | $3.26 | $3.29 | $3.29 | 88,148 |
| 2018-12-04 | $3.30 | $3.39 | $3.26 | $3.28 | $3.28 | 13,909 |
| 2018-12-03 | $3.50 | $3.64 | $3.41 | $3.41 | $3.41 | 6,688 |
| 2018-11-30 | $3.76 | $3.79 | $3.40 | $3.55 | $3.55 | 7,104 |
| 2018-11-29 | $3.37 | $3.80 | $3.37 | $3.79 | $3.79 | 4,112 |
| 2018-11-28 | $3.20 | $3.56 | $3.20 | $3.56 | $3.56 | 11,552 |
| 2018-11-27 | $3.15 | $3.30 | $3.15 | $3.25 | $3.25 | 8,171 |
| 2018-11-26 | $3.15 | $3.34 | $3.15 | $3.15 | $3.15 | 25,450 |
| 2018-11-23 | $3.15 | $3.20 | $3.15 | $3.16 | $3.16 | 5,747 |
| 2018-11-21 | $3.24 | $3.30 | $3.15 | $3.30 | $3.30 | 7,311 |
| 2018-11-20 | $3.13 | $3.35 | $3.05 | $3.12 | $3.12 | 20,570 |
| 2018-11-19 | $3.27 | $3.40 | $3.12 | $3.12 | $3.12 | 12,170 |
| 2018-11-16 | $3.44 | $3.51 | $3.33 | $3.33 | $3.33 | 4,085 |
| 2018-11-15 | $3.51 | $3.60 | $3.07 | $3.38 | $3.38 | 19,981 |
| 2018-11-14 | $3.64 | $3.67 | $3.54 | $3.54 | $3.54 | 16,863 |
| 2018-11-13 | $3.51 | $3.68 | $3.50 | $3.52 | $3.52 | 29,036 |
| 2018-11-12 | $3.62 | $3.69 | $3.40 | $3.40 | $3.40 | 1,668 |
| 2018-11-09 | $3.53 | $3.62 | $3.28 | $3.60 | $3.60 | 44,605 |
| 2018-11-08 | $3.30 | $3.57 | $3.30 | $3.50 | $3.50 | 8,172 |
| 2018-11-07 | $3.50 | $3.50 | $3.30 | $3.42 | $3.42 | 40,296 |
| 2018-11-06 | $3.24 | $3.57 | $3.12 | $3.28 | $3.28 | 18,445 |
| 2018-11-05 | $3.66 | $3.67 | $3.02 | $3.20 | $3.20 | 62,155 |
| 2018-11-02 | $3.77 | $3.80 | $3.64 | $3.80 | $3.80 | 1,537 |
| 2018-11-01 | $3.60 | $3.80 | $3.45 | $3.80 | $3.80 | 6,764 |
| 2018-10-31 | $3.63 | $3.63 | $3.50 | $3.56 | $3.56 | 12,871 |
| 2018-10-30 | $3.53 | $3.88 | $3.53 | $3.70 | $3.70 | 2,358 |
| 2018-10-29 | $3.60 | $3.89 | $3.53 | $3.60 | $3.60 | 7,934 |
| 2018-10-26 | $3.61 | $3.97 | $3.41 | $3.44 | $3.44 | 12,107 |
| 2018-10-25 | $3.78 | $3.78 | $3.54 | $3.54 | $3.54 | 4,822 |
| 2018-10-24 | $3.93 | $3.93 | $3.66 | $3.67 | $3.67 | 3,348 |
| 2018-10-23 | $3.53 | $3.96 | $3.53 | $3.76 | $3.76 | 23,627 |
| 2018-10-22 | $3.65 | $4.07 | $3.58 | $3.66 | $3.66 | 20,212 |
| 2018-10-19 | $3.85 | $4.09 | $3.60 | $3.61 | $3.61 | 7,200 |
| 2018-10-18 | $3.97 | $3.99 | $3.60 | $3.70 | $3.70 | 3,903 |
| 2018-10-17 | $3.93 | $4.09 | $3.89 | $3.90 | $3.90 | 3,208 |
| 2018-10-16 | $3.90 | $4.09 | $3.90 | $4.09 | $4.09 | 1,994 |
| 2018-10-15 | $3.91 | $4.09 | $3.91 | $4.00 | $4.00 | 1,138 |
| 2018-10-12 | $3.97 | $4.15 | $3.94 | $4.09 | $4.09 | 25,823 |
| 2018-10-11 | $4.19 | $4.19 | $3.94 | $4.09 | $4.09 | 1,810 |
| 2018-10-10 | $3.79 | $4.09 | $3.79 | $3.90 | $3.90 | 3,059 |
| 2018-10-09 | $3.77 | $4.07 | $3.77 | $3.77 | $3.77 | 1,796 |
| 2018-10-08 | $4.07 | $4.07 | $3.97 | $3.97 | $3.97 | 742 |
| 2018-10-05 | $3.75 | $4.09 | $3.66 | $4.09 | $4.09 | 14,628 |
| 2018-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 259 |
| 2018-10-03 | $3.63 | $3.74 | $3.60 | $3.71 | $3.71 | 1,457 |
| 2018-10-02 | $3.81 | $3.81 | $3.47 | $3.47 | $3.47 | 4,749 |
| 2018-10-01 | $3.93 | $4.06 | $3.60 | $3.61 | $3.61 | 11,892 |
| 2018-09-28 | $3.93 | $3.98 | $3.75 | $3.93 | $3.93 | 11,404 |
| 2018-09-27 | $3.70 | $3.99 | $3.70 | $3.90 | $3.90 | 6,479 |
| 2018-09-26 | $3.73 | $3.73 | $3.51 | $3.71 | $3.71 | 5,015 |
| 2018-09-25 | $3.44 | $3.79 | $3.44 | $3.66 | $3.66 | 21,829 |
| 2018-09-24 | $3.42 | $3.44 | $3.41 | $3.44 | $3.44 | 1,639 |
| 2018-09-21 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 11,322 |
| 2018-09-20 | $3.35 | $3.35 | $3.33 | $3.34 | $3.34 | 3,875 |
| 2018-09-19 | $3.40 | $3.48 | $3.30 | $3.32 | $3.32 | 5,088 |
| 2018-09-18 | $3.49 | $3.49 | $3.37 | $3.37 | $3.37 | 7,594 |
| 2018-09-17 | $3.50 | $3.51 | $3.48 | $3.48 | $3.48 | 8,259 |
| 2018-09-14 | $3.73 | $3.73 | $3.51 | $3.51 | $3.51 | 1,047 |
| 2018-09-13 | $3.68 | $3.69 | $3.50 | $3.50 | $3.50 | 4,263 |
| 2018-09-12 | $3.55 | $3.68 | $3.48 | $3.51 | $3.51 | 4,722 |
| 2018-09-11 | $3.83 | $4.00 | $3.55 | $3.55 | $3.55 | 32,086 |
| 2018-09-10 | $3.98 | $3.98 | $3.67 | $3.70 | $3.70 | 36,051 |
| 2018-09-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 116 |
| 2018-09-06 | $4.00 | $4.09 | $3.88 | $3.90 | $3.90 | 21,520 |
| 2018-09-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 273 |
| 2018-09-04 | $4.18 | $4.20 | $3.86 | $4.13 | $4.13 | 9,200 |
| 2018-08-31 | $4.18 | $4.18 | $4.14 | $4.15 | $4.15 | 1,003 |
| 2018-08-30 | $4.17 | $4.18 | $4.13 | $4.18 | $4.18 | 1,799 |
| 2018-08-29 | $4.10 | $4.18 | $3.81 | $4.18 | $4.18 | 25,925 |
| 2018-08-28 | $4.22 | $4.24 | $4.07 | $4.07 | $4.07 | 33,070 |
| 2018-08-27 | $4.25 | $4.33 | $4.17 | $4.17 | $4.17 | 2,874 |
| 2018-08-24 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 910 |
| 2018-08-23 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 284 |
| 2018-08-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 377 |
| 2018-08-21 | $4.26 | $4.37 | $4.25 | $4.25 | $4.25 | 2,067 |
| 2018-08-20 | $4.30 | $4.38 | $4.30 | $4.38 | $4.38 | 503 |
| 2018-08-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 466 |
| 2018-08-16 | $4.40 | $4.40 | $4.31 | $4.35 | $4.35 | 2,010 |
| 2018-08-15 | $4.37 | $4.40 | $4.32 | $4.38 | $4.38 | 4,389 |
| 2018-08-14 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 10,512 |
| 2018-08-13 | $4.60 | $4.60 | $4.32 | $4.36 | $4.36 | 5,770 |
| 2018-08-10 | $4.70 | $4.70 | $4.59 | $4.65 | $4.65 | 1,479 |
| 2018-08-09 | $4.81 | $4.81 | $4.56 | $4.65 | $4.65 | 10,230 |
| 2018-08-08 | $4.76 | $4.81 | $4.75 | $4.75 | $4.75 | 2,957 |
| 2018-08-07 | $5.19 | $5.56 | $4.75 | $4.85 | $4.85 | 41,921 |
| 2018-08-06 | $4.92 | $4.99 | $4.85 | $4.86 | $4.86 | 2,810 |
| 2018-08-03 | $4.89 | $5.00 | $4.89 | $4.89 | $4.89 | 5,815 |
| 2018-08-02 | $4.85 | $4.99 | $4.75 | $4.85 | $4.85 | 10,156 |
| 2018-08-01 | $4.77 | $4.97 | $4.77 | $4.97 | $4.97 | 2,249 |
| 2018-07-31 | $4.90 | $4.90 | $4.77 | $4.80 | $4.80 | 5,580 |
| 2018-07-30 | $4.80 | $4.99 | $4.79 | $4.99 | $4.99 | 15,327 |
| 2018-07-27 | $4.90 | $5.20 | $4.80 | $4.80 | $4.80 | 5,815 |
| 2018-07-26 | $5.02 | $5.24 | $4.90 | $5.13 | $5.13 | 7,699 |
| 2018-07-25 | $5.05 | $5.05 | $4.86 | $5.05 | $5.05 | 790 |
| 2018-07-24 | $4.90 | $5.07 | $4.85 | $4.86 | $4.86 | 30,432 |
| 2018-07-23 | $5.22 | $5.25 | $4.91 | $4.95 | $4.95 | 4,191 |
| 2018-07-20 | $4.88 | $5.26 | $4.80 | $5.00 | $5.00 | 25,984 |
| 2018-07-19 | $5.00 | $5.50 | $4.73 | $4.87 | $4.87 | 78,223 |
| 2018-07-18 | $4.63 | $5.00 | $4.63 | $4.90 | $4.90 | 50,770 |
| 2018-07-17 | $4.88 | $4.90 | $4.63 | $4.63 | $4.63 | 11,506 |
| 2018-07-16 | $4.42 | $4.99 | $4.32 | $4.92 | $4.92 | 3,369 |
| 2018-07-13 | $4.86 | $4.98 | $4.43 | $4.52 | $4.52 | 17,449 |
| 2018-07-12 | $4.25 | $4.89 | $4.25 | $4.86 | $4.86 | 13,998 |
| 2018-07-11 | $4.14 | $4.30 | $4.06 | $4.30 | $4.30 | 4,290 |
| 2018-07-10 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 1,099 |
| 2018-07-09 | $4.22 | $4.22 | $4.05 | $4.05 | $4.05 | 1,736 |
| 2018-07-06 | $4.13 | $4.23 | $4.05 | $4.23 | $4.23 | 2,829 |
| 2018-07-05 | $4.25 | $4.25 | $4.03 | $4.25 | $4.25 | 2,877 |
| 2018-07-03 | $4.07 | $4.27 | $4.02 | $4.02 | $4.02 | 1,519 |
| 2018-07-02 | $4.11 | $4.48 | $4.11 | $4.15 | $4.15 | 5,167 |
| 2018-06-29 | $4.26 | $4.48 | $4.14 | $4.14 | $4.14 | 13,997 |
| 2018-06-28 | $4.25 | $4.39 | $4.25 | $4.39 | $4.39 | 6,712 |
| 2018-06-27 | $4.21 | $4.51 | $4.19 | $4.28 | $4.28 | 18,079 |
| 2018-06-26 | $4.27 | $4.63 | $4.21 | $4.21 | $4.21 | 3,891 |
| 2018-06-25 | $4.41 | $4.41 | $4.13 | $4.17 | $4.17 | 1,462 |
| 2018-06-22 | $4.58 | $4.58 | $4.19 | $4.19 | $4.19 | 11,472 |
| 2018-06-21 | $4.45 | $4.56 | $4.38 | $4.46 | $4.46 | 9,222 |
| 2018-06-20 | $4.39 | $4.50 | $4.39 | $4.39 | $4.39 | 3,571 |
| 2018-06-19 | $4.40 | $4.75 | $4.38 | $4.40 | $4.40 | 14,216 |
| 2018-06-18 | $4.39 | $4.74 | $4.39 | $4.56 | $4.56 | 7,182 |
| 2018-06-15 | $4.75 | $5.44 | $4.45 | $4.45 | $4.45 | 41,865 |
| 2018-06-14 | $3.75 | $4.89 | $3.75 | $4.85 | $4.85 | 33,872 |
| 2018-06-13 | $3.88 | $3.88 | $3.71 | $3.72 | $3.72 | 3,669 |
| 2018-06-12 | $3.84 | $4.00 | $3.76 | $3.76 | $3.76 | 18,110 |
| 2018-06-11 | $3.94 | $3.94 | $3.76 | $3.86 | $3.86 | 11,253 |
| 2018-06-08 | $3.80 | $4.00 | $3.80 | $3.93 | $3.93 | 2,460 |
| 2018-06-07 | $3.70 | $3.90 | $3.70 | $3.81 | $3.81 | 16,177 |
| 2018-06-06 | $3.75 | $3.75 | $3.67 | $3.70 | $3.70 | 10,796 |
| 2018-06-05 | $3.81 | $3.88 | $3.71 | $3.77 | $3.77 | 5,101 |
| 2018-06-04 | $3.90 | $3.90 | $3.78 | $3.89 | $3.89 | 26,468 |
| 2018-06-01 | $3.71 | $3.88 | $3.71 | $3.88 | $3.88 | 19,631 |
| 2018-05-31 | $3.75 | $3.84 | $3.72 | $3.72 | $3.72 | 8,417 |
| 2018-05-30 | $3.82 | $3.88 | $3.75 | $3.78 | $3.78 | 4,963 |
| 2018-05-29 | $3.82 | $3.88 | $3.82 | $3.85 | $3.85 | 968 |
| 2018-05-25 | $3.72 | $3.82 | $3.60 | $3.82 | $3.82 | 7,291 |
| 2018-05-24 | $3.74 | $3.86 | $3.70 | $3.86 | $3.86 | 3,194 |
| 2018-05-23 | $3.88 | $3.90 | $3.68 | $3.70 | $3.70 | 6,879 |
| 2018-05-22 | $3.72 | $3.85 | $3.71 | $3.81 | $3.81 | 1,436 |
| 2018-05-21 | $3.87 | $3.94 | $3.77 | $3.77 | $3.77 | 3,110 |
| 2018-05-18 | $3.97 | $3.98 | $3.89 | $3.93 | $3.93 | 8,699 |
| 2018-05-17 | $3.85 | $3.95 | $3.71 | $3.95 | $3.95 | 5,724 |
| 2018-05-16 | $3.75 | $3.99 | $3.71 | $3.79 | $3.79 | 6,987 |
| 2018-05-15 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 91 |
| 2018-05-14 | $3.72 | $3.78 | $3.71 | $3.71 | $3.71 | 4,393 |
| 2018-05-11 | $3.79 | $3.80 | $3.76 | $3.80 | $3.80 | 857 |
| 2018-05-10 | $3.60 | $3.81 | $3.60 | $3.70 | $3.70 | 5,640 |
| 2018-05-09 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 1,070 |
| 2018-05-08 | $3.77 | $3.89 | $3.70 | $3.88 | $3.88 | 46,019 |
| 2018-05-07 | $3.76 | $4.09 | $3.76 | $4.09 | $4.09 | 5,407 |
| 2018-05-04 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 669 |
| 2018-05-03 | $3.82 | $4.01 | $3.79 | $3.98 | $3.98 | 39,900 |
| 2018-05-02 | $3.84 | $3.84 | $3.77 | $3.79 | $3.79 | 1,577 |
| 2018-05-01 | $3.85 | $3.85 | $3.66 | $3.66 | $3.66 | 14,470 |
| 2018-04-30 | $3.97 | $3.97 | $3.86 | $3.86 | $3.86 | 2,152 |
| 2018-04-27 | $3.89 | $3.99 | $3.86 | $3.99 | $3.99 | 5,206 |
| 2018-04-26 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 593 |
| 2018-04-25 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 1,931 |
| 2018-04-24 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 1,075 |
| 2018-04-23 | $3.96 | $3.98 | $3.92 | $3.98 | $3.98 | 688 |
| 2018-04-20 | $3.96 | $4.00 | $3.91 | $4.00 | $4.00 | 8,700 |
| 2018-04-19 | $3.97 | $3.99 | $3.93 | $3.99 | $3.99 | 1,379 |
| 2018-04-18 | $3.97 | $4.04 | $3.89 | $3.97 | $3.97 | 6,621 |
| 2018-04-17 | $4.01 | $4.04 | $3.98 | $3.98 | $3.98 | 12,590 |
| 2018-04-16 | $3.93 | $4.01 | $3.88 | $4.01 | $4.01 | 1,500 |
| 2018-04-13 | $3.88 | $4.05 | $3.88 | $4.03 | $4.03 | 5,438 |
| 2018-04-12 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 157 |
| 2018-04-11 | $3.90 | $3.90 | $3.85 | $3.86 | $3.86 | 8,474 |
| 2018-04-10 | $3.97 | $3.98 | $3.95 | $3.95 | $3.95 | 12,203 |
| 2018-04-09 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 2,790 |
| 2018-04-06 | $4.00 | $4.03 | $3.77 | $4.00 | $4.00 | 19,396 |
| 2018-04-05 | $3.71 | $3.75 | $3.70 | $3.75 | $3.75 | 10,259 |
| 2018-04-04 | $3.70 | $3.91 | $3.70 | $3.82 | $3.82 | 4,759 |
| 2018-04-03 | $3.76 | $3.76 | $3.57 | $3.57 | $3.57 | 4,644 |
| 2018-04-02 | $3.97 | $4.17 | $3.78 | $3.78 | $3.78 | 47,917 |
| 2018-03-29 | $3.81 | $4.13 | $3.75 | $4.00 | $4.00 | 38,530 |
| 2018-03-28 | $3.90 | $4.43 | $3.67 | $3.67 | $3.67 | 5,651 |
| 2018-03-27 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 634 |
| 2018-03-26 | $3.95 | $4.30 | $3.80 | $3.81 | $3.81 | 47,080 |
| 2018-03-23 | $3.87 | $4.02 | $3.76 | $3.85 | $3.85 | 16,545 |
| 2018-03-22 | $3.82 | $3.83 | $3.73 | $3.83 | $3.83 | 7,904 |
| 2018-03-21 | $4.03 | $4.03 | $3.80 | $3.85 | $3.85 | 8,471 |
| 2018-03-20 | $4.22 | $4.39 | $4.03 | $4.03 | $4.03 | 11,925 |
| 2018-03-19 | $4.19 | $4.19 | $3.81 | $3.87 | $3.87 | 14,696 |
| 2018-03-16 | $3.68 | $3.99 | $3.68 | $3.99 | $3.99 | 14,426 |
| 2018-03-15 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 2,461 |
| 2018-03-14 | $3.83 | $3.88 | $3.82 | $3.82 | $3.82 | 1,987 |
| 2018-03-13 | $3.89 | $3.89 | $3.81 | $3.81 | $3.81 | 275 |
| 2018-03-12 | $3.88 | $3.89 | $3.67 | $3.88 | $3.88 | 12,188 |
| 2018-03-09 | $3.84 | $3.88 | $3.82 | $3.85 | $3.85 | 4,315 |
| 2018-03-08 | $3.81 | $3.81 | $3.75 | $3.80 | $3.80 | 2,041 |
| 2018-03-07 | $3.80 | $3.88 | $3.68 | $3.81 | $3.81 | 5,437 |
| 2018-03-06 | $3.77 | $3.90 | $3.77 | $3.80 | $3.80 | 10,821 |
| 2018-03-05 | $3.84 | $3.90 | $3.75 | $3.75 | $3.75 | 10,408 |
| 2018-03-02 | $4.30 | $4.30 | $3.80 | $3.82 | $3.82 | 26,087 |
| 2018-03-01 | $4.58 | $4.58 | $4.09 | $4.31 | $4.31 | 83,396 |
| 2018-02-28 | $4.79 | $4.79 | $4.66 | $4.79 | $4.79 | 10,235 |
| 2018-02-27 | $4.66 | $4.79 | $4.60 | $4.74 | $4.74 | 12,153 |
| 2018-02-26 | $4.70 | $4.79 | $4.70 | $4.70 | $4.70 | 5,181 |
| 2018-02-23 | $4.60 | $4.65 | $4.57 | $4.65 | $4.65 | 2,106 |
| 2018-02-22 | $4.70 | $4.70 | $4.46 | $4.49 | $4.49 | 10,018 |
| 2018-02-21 | $4.53 | $4.64 | $4.42 | $4.64 | $4.64 | 3,655 |
| 2018-02-20 | $4.64 | $4.74 | $4.47 | $4.47 | $4.47 | 4,205 |
| 2018-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 75 |
| 2018-02-15 | $4.77 | $4.79 | $4.68 | $4.70 | $4.70 | 5,611 |
| 2018-02-14 | $4.51 | $4.79 | $4.51 | $4.71 | $4.71 | 7,568 |
| 2018-02-13 | $4.30 | $4.69 | $4.30 | $4.61 | $4.61 | 16,173 |
| 2018-02-12 | $4.44 | $4.52 | $4.30 | $4.30 | $4.30 | 17,284 |
| 2018-02-09 | $4.48 | $4.66 | $4.34 | $4.41 | $4.41 | 29,355 |
| 2018-02-08 | $4.60 | $4.60 | $4.46 | $4.50 | $4.50 | 2,440 |
| 2018-02-07 | $4.44 | $4.63 | $4.30 | $4.46 | $4.46 | 18,586 |
| 2018-02-06 | $4.39 | $4.55 | $4.33 | $4.39 | $4.39 | 25,283 |
| 2018-02-05 | $4.54 | $4.62 | $4.39 | $4.46 | $4.46 | 21,473 |
| 2018-02-02 | $4.56 | $4.61 | $4.49 | $4.49 | $4.49 | 979 |
| 2018-02-01 | $4.40 | $4.60 | $4.40 | $4.60 | $4.60 | 11,648 |
| 2018-01-31 | $4.61 | $4.73 | $4.29 | $4.47 | $4.47 | 20,535 |
| 2018-01-30 | $5.10 | $5.10 | $4.77 | $4.80 | $4.80 | 16,097 |
| 2018-01-29 | $5.23 | $5.27 | $4.99 | $5.07 | $5.07 | 18,156 |
| 2018-01-26 | $5.16 | $5.25 | $5.05 | $5.18 | $5.18 | 12,032 |
| 2018-01-25 | $4.95 | $5.30 | $4.94 | $5.11 | $5.11 | 40,503 |
| 2018-01-24 | $5.19 | $5.28 | $5.05 | $5.05 | $5.05 | 10,057 |
| 2018-01-23 | $5.22 | $5.30 | $5.14 | $5.19 | $5.19 | 39,830 |
| 2018-01-22 | $5.10 | $5.21 | $5.10 | $5.18 | $5.18 | 30,804 |
| 2018-01-19 | $4.94 | $5.08 | $4.89 | $5.02 | $5.02 | 46,395 |
| 2018-01-18 | $5.14 | $5.14 | $4.84 | $4.89 | $4.89 | 32,207 |
| 2018-01-17 | $4.98 | $5.17 | $4.94 | $5.01 | $5.01 | 35,949 |
| 2018-01-16 | $4.90 | $4.91 | $4.80 | $4.91 | $4.91 | 23,407 |
| 2018-01-12 | $4.88 | $4.90 | $4.85 | $4.86 | $4.86 | 14,978 |
| 2018-01-11 | $4.64 | $5.23 | $4.64 | $4.99 | $4.99 | 44,977 |
| 2018-01-10 | $4.60 | $4.64 | $4.50 | $4.64 | $4.64 | 11,334 |
| 2018-01-09 | $4.41 | $4.66 | $4.41 | $4.59 | $4.59 | 23,757 |
| 2018-01-08 | $4.48 | $4.59 | $4.40 | $4.52 | $4.52 | 20,888 |
| 2018-01-05 | $4.44 | $4.46 | $4.32 | $4.45 | $4.45 | 34,659 |
| 2018-01-04 | $4.30 | $4.47 | $4.28 | $4.46 | $4.46 | 36,828 |
| 2018-01-03 | $4.22 | $4.25 | $4.20 | $4.23 | $4.23 | 16,395 |
| 2018-01-02 | $4.38 | $4.38 | $4.20 | $4.23 | $4.23 | 21,031 |
| 2017-12-29 | $4.28 | $4.51 | $4.18 | $4.38 | $4.38 | 23,848 |
| 2017-12-28 | $4.25 | $4.32 | $4.11 | $4.26 | $4.26 | 26,206 |
| 2017-12-27 | $3.98 | $4.25 | $3.98 | $4.22 | $4.22 | 25,933 |
| 2017-12-26 | $4.17 | $4.29 | $3.91 | $4.02 | $4.02 | 11,961 |
| 2017-12-22 | $4.21 | $4.35 | $3.98 | $4.12 | $4.12 | 27,923 |
| 2017-12-21 | $4.46 | $4.50 | $4.30 | $4.32 | $4.32 | 34,255 |
| 2017-12-20 | $4.07 | $4.47 | $3.98 | $4.41 | $4.41 | 66,977 |
| 2017-12-19 | $3.59 | $4.08 | $3.59 | $4.02 | $4.02 | 86,269 |
| 2017-12-18 | $3.50 | $3.68 | $3.50 | $3.58 | $3.58 | 23,015 |
| 2017-12-15 | $3.45 | $3.55 | $3.38 | $3.47 | $3.47 | 49,971 |
| 2017-12-14 | $3.33 | $3.41 | $3.33 | $3.40 | $3.40 | 18,280 |
| 2017-12-13 | $3.47 | $3.47 | $3.39 | $3.40 | $3.40 | 17,785 |
| 2017-12-12 | $3.48 | $3.52 | $3.48 | $3.50 | $3.50 | 32,927 |
| 2017-12-11 | $3.63 | $3.63 | $3.46 | $3.50 | $3.50 | 36,036 |
| 2017-12-08 | $3.52 | $3.72 | $3.52 | $3.59 | $3.59 | 20,665 |
| 2017-12-07 | $3.48 | $3.48 | $3.13 | $3.45 | $3.45 | 71,808 |
| 2017-12-06 | $3.59 | $3.59 | $3.43 | $3.49 | $3.49 | 18,116 |
| 2017-12-05 | $3.67 | $3.67 | $3.55 | $3.60 | $3.60 | 7,151 |
| 2017-12-04 | $3.79 | $3.80 | $3.61 | $3.67 | $3.67 | 23,030 |
| 2017-12-01 | $3.99 | $3.99 | $3.65 | $3.75 | $3.75 | 74,605 |
| 2017-11-30 | $3.57 | $3.69 | $3.57 | $3.65 | $3.65 | 73,202 |
| 2017-11-29 | $3.49 | $3.59 | $3.47 | $3.55 | $3.55 | 47,982 |
| 2017-11-28 | $3.56 | $3.56 | $3.33 | $3.49 | $3.49 | 39,020 |
| 2017-11-27 | $3.48 | $3.60 | $3.42 | $3.55 | $3.55 | 22,250 |
| 2017-11-24 | $3.43 | $3.49 | $3.27 | $3.42 | $3.42 | 24,920 |
| 2017-11-22 | $3.12 | $3.37 | $2.90 | $3.16 | $3.16 | 545,893 |
| 2017-11-21 | $3.22 | $3.22 | $3.01 | $3.01 | $3.01 | 13,198 |
| 2017-11-20 | $3.34 | $3.34 | $3.15 | $3.15 | $3.15 | 60,990 |
| 2017-11-17 | $3.10 | $3.30 | $3.07 | $3.26 | $3.26 | 109,890 |
| 2017-11-16 | $3.30 | $3.41 | $3.16 | $3.19 | $3.19 | 23,588 |
| 2017-11-15 | $3.30 | $3.30 | $3.23 | $3.30 | $3.30 | 3,849 |
| 2017-11-14 | $3.41 | $3.45 | $3.31 | $3.32 | $3.32 | 30,242 |
| 2017-11-13 | $3.34 | $3.39 | $3.17 | $3.26 | $3.26 | 74,425 |
| 2017-11-10 | $3.43 | $3.43 | $3.20 | $3.32 | $3.32 | 93,734 |
| 2017-11-09 | $3.45 | $3.54 | $3.35 | $3.36 | $3.36 | 112,570 |
| 2017-11-08 | $3.50 | $3.50 | $3.11 | $3.43 | $3.43 | 83,750 |
| 2017-11-07 | $3.33 | $3.56 | $2.73 | $3.47 | $3.47 | 411,153 |
| 2017-11-06 | $3.50 | $4.05 | $3.41 | $4.05 | $4.05 | 44,669 |
| 2017-11-03 | $3.97 | $3.97 | $3.42 | $3.46 | $3.46 | 23,164 |
| 2017-11-02 | $3.86 | $4.11 | $3.63 | $3.78 | $3.78 | 78,456 |
| 2017-11-01 | $3.95 | $4.15 | $3.81 | $3.89 | $3.89 | 42,160 |
| 2017-10-31 | $4.31 | $4.31 | $3.88 | $3.94 | $3.94 | 9,601 |
| 2017-10-30 | $3.85 | $4.28 | $3.72 | $4.23 | $4.23 | 98,441 |
| 2017-10-27 | $3.88 | $3.88 | $3.75 | $3.82 | $3.82 | 30,900 |
| 2017-10-26 | $3.92 | $4.00 | $3.76 | $3.90 | $3.90 | 29,579 |
| 2017-10-25 | $3.90 | $3.95 | $3.79 | $3.90 | $3.90 | 51,476 |
| 2017-10-24 | $3.93 | $3.98 | $3.72 | $3.92 | $3.92 | 32,144 |
| 2017-10-23 | $4.07 | $4.07 | $3.71 | $3.75 | $3.75 | 44,832 |
| 2017-10-20 | $3.89 | $4.14 | $3.83 | $3.94 | $3.94 | 43,500 |
| 2017-10-19 | $3.68 | $3.85 | $3.65 | $3.84 | $3.84 | 67,551 |
| 2017-10-18 | $4.00 | $4.05 | $3.60 | $3.67 | $3.67 | 77,824 |
| 2017-10-17 | $4.09 | $4.14 | $3.80 | $3.80 | $3.80 | 55,537 |
| 2017-10-16 | $4.11 | $4.29 | $4.06 | $4.19 | $4.19 | 20,267 |
| 2017-10-13 | $4.40 | $4.40 | $4.00 | $4.03 | $4.03 | 106,721 |
| 2017-10-12 | $4.50 | $4.56 | $4.32 | $4.32 | $4.32 | 53,635 |
| 2017-10-11 | $4.58 | $4.59 | $4.46 | $4.50 | $4.50 | 16,115 |
| 2017-10-10 | $4.71 | $4.87 | $4.50 | $4.57 | $4.57 | 109,607 |
| 2017-10-09 | $4.84 | $4.85 | $4.70 | $4.71 | $4.71 | 13,502 |
| 2017-10-06 | $4.79 | $4.90 | $4.61 | $4.79 | $4.79 | 32,019 |
| 2017-10-05 | $4.73 | $4.95 | $4.61 | $4.75 | $4.75 | 18,459 |
| 2017-10-04 | $4.84 | $4.98 | $4.73 | $4.90 | $4.90 | 18,047 |
| 2017-10-03 | $4.82 | $4.90 | $4.77 | $4.78 | $4.78 | 14,925 |
| 2017-10-02 | $4.71 | $4.88 | $4.71 | $4.78 | $4.78 | 16,721 |
| 2017-09-29 | $4.70 | $4.80 | $4.65 | $4.79 | $4.79 | 15,288 |
| 2017-09-28 | $4.75 | $4.95 | $4.54 | $4.84 | $4.84 | 51,897 |
| 2017-09-27 | $4.59 | $4.71 | $4.46 | $4.71 | $4.71 | 14,528 |
| 2017-09-26 | $4.74 | $4.74 | $4.48 | $4.59 | $4.59 | 40,231 |
| 2017-09-25 | $4.81 | $4.97 | $4.55 | $4.57 | $4.57 | 69,250 |
| 2017-09-22 | $4.70 | $4.74 | $4.37 | $4.57 | $4.57 | 48,273 |
| 2017-09-21 | $4.75 | $4.79 | $4.51 | $4.64 | $4.64 | 55,036 |
| 2017-09-20 | $4.85 | $4.97 | $4.60 | $4.65 | $4.65 | 123,741 |
| 2017-09-19 | $4.97 | $5.05 | $4.77 | $4.79 | $4.79 | 45,182 |
| 2017-09-18 | $4.99 | $5.18 | $4.86 | $4.96 | $4.96 | 58,064 |
| 2017-09-15 | $5.23 | $5.23 | $4.96 | $4.97 | $4.97 | 97,225 |
| 2017-09-14 | $5.45 | $5.45 | $5.10 | $5.22 | $5.22 | 52,413 |
| 2017-09-13 | $5.17 | $5.31 | $5.15 | $5.24 | $5.24 | 27,692 |
| 2017-09-12 | $5.89 | $5.90 | $5.35 | $5.51 | $5.51 | 96,713 |
| 2017-09-11 | $5.46 | $5.91 | $5.40 | $5.91 | $5.91 | 72,379 |
| 2017-09-08 | $5.30 | $5.44 | $5.05 | $5.41 | $5.41 | 16,060 |
| 2017-09-07 | $5.48 | $5.48 | $5.04 | $5.17 | $5.17 | 31,470 |
| 2017-09-06 | $5.10 | $5.48 | $4.85 | $5.34 | $5.34 | 14,168 |
| 2017-09-05 | $5.20 | $5.39 | $4.92 | $5.07 | $5.07 | 46,908 |
| 2017-09-01 | $5.48 | $5.56 | $5.00 | $5.18 | $5.18 | 267,757 |
| 2017-08-31 | $5.60 | $5.71 | $5.34 | $5.43 | $5.43 | 16,073 |
| 2017-08-30 | $5.96 | $5.96 | $5.40 | $5.64 | $5.64 | 11,264 |
| 2017-08-29 | $5.48 | $5.58 | $5.22 | $5.46 | $5.46 | 8,299 |
| 2017-08-28 | $5.30 | $5.60 | $5.30 | $5.49 | $5.49 | 16,292 |
| 2017-08-25 | $5.44 | $5.58 | $5.22 | $5.22 | $5.22 | 23,120 |
| 2017-08-24 | $5.65 | $5.94 | $5.43 | $5.43 | $5.43 | 18,184 |
| 2017-08-23 | $5.87 | $5.93 | $5.69 | $5.69 | $5.69 | 9,335 |
| 2017-08-22 | $5.93 | $6.06 | $5.86 | $5.86 | $5.86 | 35,341 |
| 2017-08-21 | $6.02 | $6.03 | $5.80 | $5.96 | $5.96 | 3,429 |
| 2017-08-18 | $5.75 | $5.88 | $5.66 | $5.88 | $5.88 | 7,077 |
| 2017-08-17 | $5.84 | $6.09 | $5.65 | $6.04 | $6.04 | 25,731 |
| 2017-08-16 | $5.74 | $6.00 | $5.74 | $5.95 | $5.95 | 7,328 |
| 2017-08-15 | $6.04 | $6.09 | $5.71 | $5.74 | $5.74 | 37,299 |
| 2017-08-14 | $5.75 | $6.32 | $5.63 | $5.92 | $5.92 | 10,235 |
| 2017-08-11 | $5.99 | $5.99 | $5.52 | $5.76 | $5.76 | 26,777 |
| 2017-08-10 | $5.58 | $5.84 | $5.55 | $5.78 | $5.78 | 5,141 |
| 2017-08-09 | $5.40 | $6.36 | $5.40 | $5.64 | $5.64 | 42,194 |
| 2017-08-08 | $5.76 | $6.00 | $5.00 | $5.39 | $5.39 | 52,910 |
| 2017-08-07 | $6.39 | $6.39 | $6.09 | $6.14 | $6.14 | 33,380 |
| 2017-08-04 | $6.49 | $6.49 | $6.22 | $6.39 | $6.39 | 4,503 |
| 2017-08-03 | $6.25 | $6.46 | $6.15 | $6.28 | $6.28 | 30,314 |
| 2017-08-02 | $6.28 | $6.58 | $6.15 | $6.36 | $6.36 | 27,493 |
| 2017-08-01 | $6.29 | $6.55 | $6.22 | $6.22 | $6.22 | 6,160 |
| 2017-07-31 | $6.52 | $6.54 | $6.15 | $6.24 | $6.24 | 17,291 |
| 2017-07-28 | $6.60 | $6.99 | $6.49 | $6.49 | $6.49 | 74,687 |
| 2017-07-27 | $6.54 | $6.65 | $6.23 | $6.62 | $6.62 | 22,637 |
| 2017-07-26 | $6.58 | $6.79 | $6.16 | $6.50 | $6.50 | 11,492 |
| 2017-07-25 | $6.60 | $6.60 | $6.31 | $6.53 | $6.53 | 9,633 |
| 2017-07-24 | $6.55 | $7.04 | $6.55 | $6.62 | $6.62 | 18,851 |
| 2017-07-21 | $6.40 | $6.69 | $6.40 | $6.60 | $6.60 | 62,175 |
| 2017-07-20 | $6.33 | $6.39 | $6.24 | $6.36 | $6.36 | 8,001 |
| 2017-07-19 | $6.27 | $6.35 | $6.23 | $6.27 | $6.27 | 4,894 |
| 2017-07-18 | $6.29 | $6.42 | $6.06 | $6.31 | $6.31 | 10,585 |
| 2017-07-17 | $6.22 | $6.39 | $6.07 | $6.25 | $6.25 | 12,505 |
| 2017-07-14 | $6.25 | $6.44 | $6.13 | $6.17 | $6.17 | 9,217 |
| 2017-07-13 | $6.27 | $6.38 | $6.06 | $6.19 | $6.19 | 13,032 |
| 2017-07-12 | $6.03 | $6.60 | $6.03 | $6.23 | $6.23 | 17,410 |
| 2017-07-11 | $6.60 | $6.68 | $6.02 | $6.33 | $6.33 | 17,160 |
| 2017-07-10 | $6.41 | $6.63 | $6.20 | $6.60 | $6.60 | 31,954 |
| 2017-07-07 | $6.31 | $6.47 | $6.24 | $6.36 | $6.36 | 21,932 |
| 2017-07-06 | $6.79 | $6.80 | $6.17 | $6.26 | $6.26 | 31,660 |
| 2017-07-05 | $6.70 | $6.85 | $6.46 | $6.76 | $6.76 | 29,625 |
| 2017-07-03 | $6.38 | $6.94 | $6.01 | $6.76 | $6.76 | 22,125 |
| 2017-06-30 | $6.72 | $6.78 | $6.26 | $6.39 | $6.39 | 54,786 |
| 2017-06-29 | $6.80 | $6.80 | $6.47 | $6.67 | $6.67 | 48,042 |
| 2017-06-28 | $6.99 | $6.99 | $6.61 | $6.79 | $6.79 | 33,422 |
| 2017-06-27 | $6.77 | $7.03 | $6.61 | $7.00 | $7.00 | 66,723 |
| 2017-06-26 | $7.00 | $7.00 | $6.42 | $6.74 | $6.74 | 78,192 |
| 2017-06-23 | $6.38 | $7.03 | $6.38 | $6.95 | $6.95 | 340,642 |
| 2017-06-22 | $7.25 | $7.27 | $6.30 | $6.36 | $6.36 | 86,696 |
| 2017-06-21 | $6.56 | $7.90 | $6.48 | $7.34 | $7.34 | 142,893 |
| 2017-06-20 | $5.40 | $7.10 | $5.40 | $6.73 | $6.73 | 238,684 |
| 2017-06-19 | $5.22 | $5.40 | $5.05 | $5.36 | $5.36 | 54,035 |
| 2017-06-16 | $5.24 | $5.30 | $5.20 | $5.24 | $5.24 | 32,497 |
| 2017-06-15 | $5.25 | $5.45 | $5.25 | $5.35 | $5.35 | 43,016 |
| 2017-06-14 | $5.04 | $5.57 | $5.00 | $5.40 | $5.40 | 104,815 |
| 2017-06-13 | $4.96 | $5.11 | $4.86 | $5.00 | $5.00 | 147,901 |
| 2017-06-12 | $4.98 | $5.19 | $4.81 | $4.93 | $4.93 | 57,792 |
| 2017-06-09 | $5.12 | $5.15 | $4.88 | $4.94 | $4.94 | 34,276 |
| 2017-06-08 | $4.99 | $5.01 | $4.49 | $4.99 | $4.99 | 33,687 |
| 2017-06-07 | $5.65 | $5.65 | $4.88 | $4.90 | $4.90 | 88,177 |
| 2017-06-06 | $6.05 | $6.10 | $5.57 | $5.61 | $5.61 | 63,205 |
| 2017-06-05 | $6.12 | $6.26 | $5.95 | $6.11 | $6.11 | 22,723 |
| 2017-06-02 | $6.20 | $6.34 | $6.07 | $6.20 | $6.20 | 34,853 |
| 2017-06-01 | $6.22 | $6.40 | $6.10 | $6.24 | $6.24 | 18,883 |
| 2017-05-31 | $6.14 | $6.23 | $6.13 | $6.17 | $6.17 | 8,664 |
| 2017-05-30 | $6.09 | $6.58 | $6.09 | $6.15 | $6.15 | 29,440 |
| 2017-05-26 | $6.35 | $6.43 | $6.10 | $6.13 | $6.13 | 24,110 |
| 2017-05-25 | $6.45 | $6.49 | $6.06 | $6.43 | $6.43 | 41,054 |
| 2017-05-24 | $6.59 | $6.60 | $6.41 | $6.50 | $6.50 | 21,435 |
| 2017-05-23 | $6.73 | $6.75 | $6.56 | $6.60 | $6.60 | 22,283 |
| 2017-05-22 | $6.83 | $6.85 | $6.70 | $6.75 | $6.75 | 24,079 |
| 2017-05-19 | $7.01 | $7.07 | $6.76 | $6.80 | $6.80 | 29,921 |
| 2017-05-18 | $6.96 | $7.10 | $6.74 | $7.03 | $7.03 | 28,693 |
| 2017-05-17 | $7.26 | $7.26 | $6.84 | $6.91 | $6.91 | 44,053 |
| 2017-05-16 | $7.53 | $7.59 | $7.00 | $7.10 | $7.10 | 43,445 |
| 2017-05-15 | $7.57 | $7.62 | $7.35 | $7.40 | $7.40 | 46,199 |
| 2017-05-12 | $7.54 | $7.78 | $7.31 | $7.50 | $7.50 | 31,949 |
| 2017-05-11 | $7.36 | $7.76 | $7.20 | $7.48 | $7.48 | 50,967 |
| 2017-05-10 | $7.20 | $7.50 | $6.55 | $7.38 | $7.38 | 176,749 |
| 2017-05-09 | $9.50 | $9.63 | $7.00 | $7.11 | $7.11 | 213,966 |
| 2017-05-08 | $10.65 | $10.80 | $10.52 | $10.71 | $10.71 | 12,353 |
| 2017-05-05 | $10.19 | $10.77 | $10.15 | $10.62 | $10.62 | 12,812 |
| 2017-05-04 | $10.64 | $10.78 | $10.64 | $10.70 | $10.70 | 23,012 |
| 2017-05-03 | $10.50 | $10.83 | $10.45 | $10.71 | $10.71 | 40,310 |
| 2017-05-02 | $10.40 | $10.50 | $10.36 | $10.46 | $10.46 | 20,418 |
| 2017-05-01 | $10.34 | $10.50 | $10.31 | $10.49 | $10.49 | 15,926 |
| 2017-04-28 | $10.00 | $10.35 | $10.00 | $10.19 | $10.19 | 18,297 |
| 2017-04-27 | $10.00 | $10.26 | $10.00 | $10.07 | $10.07 | 16,873 |
| 2017-04-26 | $10.50 | $10.50 | $10.17 | $10.26 | $10.26 | 28,197 |
| 2017-04-25 | $10.59 | $10.60 | $10.55 | $10.59 | $10.59 | 13,736 |
| 2017-04-24 | $10.60 | $10.60 | $10.46 | $10.59 | $10.59 | 4,968 |
| 2017-04-21 | $10.60 | $10.60 | $10.40 | $10.59 | $10.59 | 11,288 |
| 2017-04-20 | $10.45 | $10.60 | $10.45 | $10.55 | $10.55 | 8,524 |
| 2017-04-19 | $10.65 | $10.69 | $10.35 | $10.45 | $10.45 | 8,717 |
| 2017-04-18 | $10.72 | $10.72 | $10.48 | $10.60 | $10.60 | 23,435 |
| 2017-04-17 | $10.90 | $10.90 | $10.62 | $10.75 | $10.75 | 14,552 |
| 2017-04-13 | $11.05 | $11.08 | $10.85 | $10.85 | $10.85 | 55,529 |
| 2017-04-12 | $11.04 | $11.10 | $10.94 | $11.02 | $11.02 | 17,899 |
| 2017-04-11 | $11.00 | $11.10 | $10.93 | $11.07 | $11.07 | 14,190 |
| 2017-04-10 | $11.07 | $11.10 | $10.93 | $11.04 | $11.04 | 22,691 |
| 2017-04-07 | $11.04 | $11.07 | $10.97 | $11.04 | $11.04 | 6,045 |
| 2017-04-06 | $10.82 | $11.10 | $10.80 | $11.07 | $11.07 | 20,821 |
| 2017-04-05 | $10.87 | $11.08 | $10.85 | $10.95 | $10.95 | 8,987 |
| 2017-04-04 | $10.90 | $11.06 | $10.90 | $11.01 | $11.01 | 13,405 |
| 2017-04-03 | $11.00 | $11.08 | $10.82 | $10.94 | $10.94 | 14,542 |
| 2017-03-31 | $10.98 | $11.05 | $10.73 | $10.92 | $10.92 | 12,604 |
| 2017-03-30 | $10.77 | $11.09 | $10.72 | $10.92 | $10.92 | 10,400 |
| 2017-03-29 | $11.10 | $11.10 | $10.78 | $10.90 | $10.90 | 14,357 |
| 2017-03-28 | $11.10 | $11.10 | $10.99 | $11.09 | $11.09 | 43,533 |
| 2017-03-27 | $10.91 | $11.10 | $10.91 | $11.04 | $11.04 | 9,290 |
| 2017-03-24 | $11.08 | $11.10 | $10.94 | $11.00 | $11.00 | 15,241 |
| 2017-03-23 | $10.79 | $11.10 | $10.71 | $10.99 | $10.99 | 10,907 |
| 2017-03-22 | $11.18 | $11.18 | $10.61 | $10.68 | $10.68 | 74,107 |
| 2017-03-21 | $11.36 | $11.39 | $11.15 | $11.29 | $11.29 | 19,141 |
| 2017-03-20 | $11.15 | $11.34 | $11.01 | $11.29 | $11.29 | 30,866 |
| 2017-03-17 | $11.43 | $11.56 | $11.04 | $11.15 | $11.15 | 36,025 |
| 2017-03-16 | $11.42 | $11.80 | $11.36 | $11.73 | $11.73 | 41,127 |
| 2017-03-15 | $10.38 | $11.53 | $10.38 | $11.37 | $11.37 | 19,146 |
| 2017-03-14 | $11.55 | $11.55 | $10.53 | $11.14 | $11.14 | 29,237 |
| 2017-03-13 | $11.00 | $11.50 | $10.99 | $11.44 | $11.44 | 31,875 |
| 2017-03-10 | $10.99 | $11.10 | $10.80 | $11.05 | $11.05 | 25,262 |
| 2017-03-09 | $10.76 | $11.00 | $10.70 | $10.91 | $10.91 | 43,387 |
| 2017-03-08 | $10.54 | $10.77 | $10.54 | $10.72 | $10.72 | 21,701 |
| 2017-03-07 | $10.41 | $10.63 | $10.21 | $10.52 | $10.52 | 12,701 |
| 2017-03-06 | $10.75 | $10.75 | $10.41 | $10.45 | $10.45 | 5,660 |
| 2017-03-03 | $11.10 | $11.29 | $10.54 | $10.76 | $10.76 | 17,830 |
| 2017-03-02 | $11.14 | $11.55 | $10.93 | $10.96 | $10.96 | 35,933 |
| 2017-03-01 | $11.21 | $11.38 | $11.12 | $11.21 | $11.21 | 46,955 |
| 2017-02-28 | $11.47 | $11.47 | $11.14 | $11.35 | $11.35 | 44,067 |
| 2017-02-27 | $11.20 | $11.47 | $11.11 | $11.46 | $11.46 | 58,710 |
| 2017-02-24 | $11.18 | $11.30 | $11.00 | $11.23 | $11.23 | 53,572 |
| 2017-02-23 | $10.47 | $11.24 | $10.47 | $11.18 | $11.18 | 121,644 |
| 2017-02-22 | $11.08 | $11.16 | $9.55 | $10.50 | $10.50 | 99,051 |
| 2017-02-21 | $11.30 | $11.30 | $11.01 | $11.13 | $11.13 | 15,050 |
| 2017-02-17 | $11.38 | $11.38 | $11.20 | $11.34 | $11.34 | 19,555 |
| 2017-02-16 | $11.45 | $11.50 | $11.08 | $11.35 | $11.35 | 20,609 |
| 2017-02-15 | $11.50 | $11.64 | $11.35 | $11.56 | $11.56 | 36,263 |
| 2017-02-14 | $11.62 | $11.80 | $11.62 | $11.79 | $11.79 | 11,627 |
| 2017-02-13 | $11.81 | $11.81 | $11.62 | $11.71 | $11.71 | 8,800 |
| 2017-02-10 | $11.76 | $11.90 | $11.76 | $11.82 | $11.82 | 25,977 |
| 2017-02-09 | $11.88 | $11.92 | $11.55 | $11.86 | $11.86 | 30,507 |
| 2017-02-08 | $11.96 | $11.96 | $11.72 | $11.87 | $11.87 | 5,635 |
| 2017-02-07 | $12.00 | $12.12 | $11.37 | $11.99 | $11.99 | 25,545 |
| 2017-02-06 | $11.85 | $12.15 | $11.56 | $12.13 | $12.13 | 52,922 |
| 2017-02-03 | $12.00 | $12.17 | $10.60 | $11.99 | $11.99 | 93,916 |
| 2017-02-02 | $12.89 | $12.89 | $12.00 | $12.19 | $12.19 | 20,327 |
| 2017-02-01 | $13.05 | $13.35 | $12.70 | $12.90 | $12.90 | 58,376 |
| 2017-01-31 | $12.01 | $13.34 | $12.01 | $13.07 | $13.07 | 67,586 |
| 2017-01-30 | $12.92 | $13.01 | $12.54 | $12.71 | $12.71 | 48,001 |
| 2017-01-27 | $13.00 | $13.00 | $12.79 | $13.00 | $13.00 | 37,251 |
| 2017-01-26 | $12.81 | $13.31 | $12.54 | $13.00 | $13.00 | 36,671 |
| 2017-01-25 | $13.27 | $13.43 | $11.62 | $12.91 | $12.91 | 49,908 |
| 2017-01-24 | $13.19 | $13.38 | $12.96 | $13.23 | $13.23 | 50,668 |
| 2017-01-23 | $13.18 | $13.41 | $13.18 | $13.35 | $13.35 | 6,329 |
| 2017-01-20 | $13.05 | $13.50 | $13.05 | $13.23 | $13.23 | 31,156 |
| 2017-01-19 | $13.01 | $13.48 | $13.01 | $13.27 | $13.27 | 23,088 |
| 2017-01-18 | $13.23 | $13.44 | $13.01 | $13.30 | $13.30 | 82,642 |
| 2017-01-17 | $13.15 | $13.60 | $12.63 | $13.23 | $13.23 | 83,403 |
| 2017-01-13 | $13.25 | $13.90 | $12.96 | $13.67 | $13.67 | 86,270 |
| 2017-01-12 | $13.38 | $13.50 | $12.69 | $13.14 | $13.14 | 46,130 |
| 2017-01-11 | $12.39 | $13.50 | $12.39 | $13.37 | $13.37 | 44,693 |
| 2017-01-10 | $13.56 | $13.56 | $12.59 | $12.93 | $12.93 | 61,805 |
| 2017-01-09 | $13.00 | $13.90 | $11.50 | $13.50 | $13.50 | 74,266 |
| 2017-01-06 | $11.52 | $13.16 | $11.20 | $13.04 | $13.04 | 112,800 |
| 2017-01-05 | $11.45 | $11.57 | $11.03 | $11.50 | $11.50 | 44,934 |
| 2017-01-04 | $11.09 | $11.60 | $10.89 | $11.53 | $11.53 | 55,901 |
| 2017-01-03 | $11.55 | $11.81 | $10.60 | $11.15 | $11.15 | 59,503 |
| 2016-12-30 | $10.24 | $11.76 | $10.00 | $11.57 | $11.57 | 41,504 |
| 2016-12-29 | $10.60 | $10.60 | $9.83 | $10.19 | $10.19 | 24,140 |
| 2016-12-28 | $10.01 | $10.19 | $9.60 | $9.86 | $9.86 | 17,344 |
| 2016-12-27 | $10.01 | $10.31 | $9.43 | $10.08 | $10.08 | 56,594 |
| 2016-12-23 | $11.60 | $11.87 | $9.82 | $10.35 | $10.35 | 100,912 |
| 2016-12-22 | $11.37 | $12.15 | $11.08 | $11.79 | $11.79 | 73,809 |
| 2016-12-21 | $10.55 | $11.39 | $10.50 | $11.23 | $11.23 | 72,768 |
| 2016-12-20 | $10.40 | $10.84 | $10.00 | $10.82 | $10.82 | 68,658 |
| 2016-12-19 | $9.77 | $10.65 | $9.64 | $10.48 | $10.48 | 65,383 |
| 2016-12-16 | $9.67 | $10.50 | $9.67 | $9.94 | $9.94 | 507,301 |
| 2016-12-15 | $9.39 | $10.08 | $9.21 | $9.90 | $9.90 | 61,577 |
| 2016-12-14 | $9.20 | $9.45 | $8.70 | $9.36 | $9.36 | 32,881 |
| 2016-12-13 | $9.54 | $9.77 | $8.87 | $8.87 | $8.87 | 39,759 |
| 2016-12-12 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 18,797 |
| 2016-12-09 | $9.75 | $10.06 | $9.55 | $10.00 | $10.00 | 36,235 |
| 2016-12-08 | $9.79 | $9.97 | $9.49 | $9.95 | $9.95 | 20,038 |
| 2016-12-07 | $9.32 | $9.99 | $9.32 | $9.91 | $9.91 | 31,752 |
| 2016-12-06 | $10.22 | $10.26 | $9.07 | $9.40 | $9.40 | 43,027 |
| 2016-12-05 | $9.86 | $10.49 | $9.59 | $10.17 | $10.17 | 58,937 |
| 2016-12-02 | $10.00 | $10.05 | $9.50 | $9.88 | $9.88 | 22,996 |
| 2016-12-01 | $9.45 | $10.00 | $8.90 | $10.00 | $10.00 | 67,844 |
| 2016-11-30 | $9.78 | $10.10 | $9.65 | $9.97 | $9.97 | 30,046 |
| 2016-11-29 | $9.25 | $10.76 | $9.22 | $9.94 | $9.94 | 132,777 |
| 2016-11-28 | $9.15 | $9.33 | $9.10 | $9.32 | $9.32 | 12,204 |
| 2016-11-25 | $8.90 | $9.44 | $8.90 | $9.26 | $9.26 | 8,049 |
| 2016-11-23 | $9.17 | $9.33 | $9.17 | $9.25 | $9.25 | 14,090 |
| 2016-11-22 | $8.90 | $9.50 | $8.68 | $9.48 | $9.48 | 70,477 |
| 2016-11-21 | $8.61 | $8.89 | $8.11 | $8.89 | $8.89 | 64,508 |
| 2016-11-18 | $8.70 | $8.70 | $8.40 | $8.50 | $8.50 | 15,362 |
| 2016-11-17 | $8.90 | $8.90 | $8.50 | $8.50 | $8.50 | 26,339 |
| 2016-11-16 | $8.50 | $8.83 | $8.15 | $8.68 | $8.68 | 29,621 |
| 2016-11-15 | $8.77 | $9.00 | $8.50 | $8.51 | $8.51 | 10,608 |
| 2016-11-14 | $8.65 | $9.07 | $8.65 | $8.66 | $8.66 | 19,390 |
| 2016-11-11 | $8.82 | $9.10 | $8.51 | $8.65 | $8.65 | 61,566 |
| 2016-11-10 | $8.65 | $9.16 | $8.63 | $8.85 | $8.85 | 20,623 |
| 2016-11-09 | $8.65 | $8.65 | $8.06 | $8.60 | $8.60 | 31,496 |
| 2016-11-08 | $8.70 | $8.94 | $8.01 | $8.65 | $8.65 | 61,835 |
| 2016-11-07 | $8.72 | $8.80 | $8.60 | $8.70 | $8.70 | 37,273 |
| 2016-11-04 | $8.69 | $8.82 | $8.60 | $8.74 | $8.74 | 10,059 |
| 2016-11-03 | $9.00 | $9.00 | $8.67 | $8.93 | $8.93 | 9,951 |
| 2016-11-02 | $8.79 | $9.16 | $8.67 | $9.02 | $9.02 | 57,914 |
| 2016-11-01 | $9.30 | $9.30 | $8.85 | $9.03 | $9.03 | 72,637 |
| 2016-10-31 | $9.39 | $9.39 | $9.00 | $9.00 | $9.00 | 17,314 |
| 2016-10-28 | $8.98 | $9.25 | $8.80 | $9.09 | $9.09 | 66,317 |
| 2016-10-27 | $9.29 | $9.29 | $8.65 | $8.99 | $8.99 | 71,885 |
| 2016-10-26 | $9.40 | $9.40 | $8.74 | $9.02 | $9.02 | 45,662 |
| 2016-10-25 | $9.24 | $9.40 | $9.05 | $9.30 | $9.30 | 24,112 |
| 2016-10-24 | $8.85 | $9.21 | $8.63 | $9.11 | $9.11 | 70,197 |
| 2016-10-21 | $8.55 | $8.91 | $8.50 | $8.88 | $8.88 | 19,623 |
| 2016-10-20 | $8.49 | $8.55 | $8.35 | $8.55 | $8.55 | 21,686 |
| 2016-10-19 | $8.45 | $8.56 | $8.01 | $8.55 | $8.55 | 72,210 |
| 2016-10-18 | $8.08 | $8.45 | $8.00 | $8.17 | $8.17 | 39,392 |
| 2016-10-17 | $8.84 | $8.84 | $7.59 | $8.14 | $8.14 | 65,032 |
| 2016-10-14 | $9.40 | $9.44 | $8.55 | $8.61 | $8.61 | 70,575 |
| 2016-10-13 | $9.62 | $9.68 | $9.40 | $9.40 | $9.40 | 37,135 |
| 2016-10-12 | $9.72 | $9.72 | $9.62 | $9.62 | $9.62 | 16,315 |
| 2016-10-11 | $9.72 | $9.73 | $9.62 | $9.69 | $9.69 | 100,071 |
| 2016-10-10 | $9.71 | $9.82 | $9.71 | $9.80 | $9.80 | 14,834 |
| 2016-10-07 | $9.98 | $9.98 | $9.62 | $9.76 | $9.76 | 27,381 |
| 2016-10-06 | $9.62 | $9.88 | $9.62 | $9.64 | $9.64 | 65,935 |
| 2016-10-05 | $9.95 | $10.08 | $9.50 | $9.57 | $9.57 | 72,737 |
| 2016-10-04 | $10.26 | $10.68 | $9.71 | $9.95 | $9.95 | 133,476 |
| 2016-10-03 | $9.30 | $10.44 | $9.30 | $10.39 | $10.39 | 211,294 |
| 2016-09-30 | $9.35 | $9.72 | $9.15 | $9.22 | $9.22 | 409,990 |
| 2016-09-29 | $9.21 | $10.90 | $9.02 | $9.18 | $9.18 | 2,412,251 |
Fulgent Genetics Inc (FLGT) News Headlines
Recent Fulgent Genetics Inc (FLGT) News
Similar Companies to Fulgent Genetics Inc (FLGT) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |