HUTCHMED (China) Ltd (HCM) Exchange: NASDAQ
Data as of April 26, 2024
$17.61 ($0.83) 4.95%
HUTCHMED (China) Ltd - Daily Information
Click for more stock information on HUTCHMED (China) Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.46 |
| Previous Close | $17.61 |
| High | $17.95 |
| Low | $17.46 |
| Adjusted Open | $17.46 |
| Previous Adjusted Close | $17.61 |
| Adjusted High | $17.95 |
| Adjusted Low | $17.46 |
About HUTCHMED (China) Ltd (HCM)
HUTCHMED (China) Ltd (HCM) is a leading biomedical enterprise with a principal focus on the research & development, manufacturing, and marketing, as well as sale of medical/healthcare products and services. HCM is headquartered in Beijing, China and has research centers in Beijing, Shanghai, and several other cities in China. Founded in 1990, HCM has grown rapidly over the past 20 years, becoming a leading biomedical enterprise in China. As a leading provider of medical/healthcare products and services, the company offers a wide range of medical/healthcare products and services, including pharmaceuticals and medical devices such as stethoscopes, chest belts, and diagnostic instruments. Additionally, HCM provides biosensing, testing, and therapeutic services. Over the past two decades, HCM has engaged in a number of strategic alliances with various international biomedical enterprises, helping to drive accelerated growth for the company. During this time, the company has completed numerous acquisitions and collaborations, including a high-profile partnership with Monsanto, a U.S.-based agricultural biotechnology firm. This collaboration has enabled the company to access the expertise and resources needed to continually expand its product and service offerings. HCM is also actively involved in public health education and public service projects, helping to raise public health awareness in the region. Going forward, the company is heavily investing in research and development in order to continuously innovate its medical/healthcare product and services offerings. Additionally, the company is actively investing in global market expansion, driving increased revenues and profits.
Invest in HUTCHMED (China) Ltd (HCM)
Historical Stock Data for HUTCHMED (China) Ltd (HCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $17.46 | $17.95 | $17.46 | $17.61 | $17.61 | 144,525 |
| 2024-03-14 | $17.26 | $17.29 | $16.30 | $16.78 | $16.78 | 245,509 |
| 2024-03-13 | $18.50 | $19.40 | $18.25 | $18.56 | $18.56 | 632,738 |
| 2024-03-12 | $16.03 | $16.80 | $15.93 | $16.33 | $16.33 | 207,286 |
| 2024-03-11 | $15.06 | $15.28 | $14.82 | $14.96 | $14.96 | 42,804 |
| 2024-03-08 | $14.90 | $15.22 | $14.73 | $14.87 | $14.87 | 59,862 |
| 2024-03-07 | $14.74 | $14.87 | $14.29 | $14.52 | $14.52 | 101,062 |
| 2024-03-06 | $14.79 | $15.42 | $14.68 | $14.90 | $14.90 | 182,116 |
| 2024-03-05 | $14.50 | $14.50 | $13.64 | $13.83 | $13.83 | 145,733 |
| 2024-03-04 | $15.40 | $15.41 | $14.62 | $15.12 | $15.12 | 81,716 |
| 2024-03-01 | $15.30 | $15.63 | $15.02 | $15.15 | $15.15 | 71,048 |
| 2024-02-29 | $15.38 | $15.59 | $15.05 | $15.11 | $15.11 | 79,620 |
| 2024-02-28 | $15.94 | $16.11 | $15.13 | $15.21 | $15.21 | 66,948 |
| 2024-02-27 | $15.80 | $16.30 | $15.50 | $15.99 | $15.99 | 57,699 |
| 2024-02-26 | $15.55 | $15.69 | $15.25 | $15.64 | $15.64 | 47,766 |
| 2024-02-23 | $15.69 | $15.81 | $15.37 | $15.72 | $15.72 | 46,248 |
| 2024-02-22 | $14.95 | $16.20 | $14.95 | $15.66 | $15.66 | 116,405 |
| 2024-02-21 | $14.57 | $14.76 | $14.39 | $14.48 | $14.48 | 74,093 |
| 2024-02-20 | $14.66 | $14.73 | $14.28 | $14.41 | $14.41 | 87,244 |
| 2024-02-16 | $14.22 | $14.73 | $14.18 | $14.59 | $14.59 | 66,568 |
| 2024-02-15 | $13.53 | $14.06 | $13.45 | $13.67 | $13.67 | 55,403 |
| 2024-02-14 | $13.40 | $13.77 | $13.08 | $13.53 | $13.53 | 172,350 |
| 2024-02-13 | $13.79 | $14.42 | $13.78 | $14.01 | $14.01 | 93,693 |
| 2024-02-12 | $14.01 | $14.28 | $13.91 | $14.12 | $14.12 | 52,640 |
| 2024-02-09 | $13.89 | $14.08 | $13.82 | $14.01 | $14.01 | 20,160 |
| 2024-02-08 | $13.85 | $14.10 | $13.76 | $13.93 | $13.93 | 70,848 |
| 2024-02-07 | $13.51 | $13.76 | $13.34 | $13.70 | $13.70 | 209,337 |
| 2024-02-06 | $13.35 | $13.84 | $13.14 | $13.51 | $13.51 | 94,934 |
| 2024-02-05 | $12.34 | $12.34 | $11.93 | $12.08 | $12.08 | 38,585 |
| 2024-02-02 | $12.54 | $12.54 | $12.22 | $12.36 | $12.36 | 134,064 |
| 2024-02-01 | $12.75 | $13.30 | $12.75 | $12.93 | $12.93 | 83,931 |
| 2024-01-31 | $12.59 | $12.83 | $12.42 | $12.50 | $12.50 | 65,281 |
| 2024-01-30 | $12.82 | $12.90 | $12.50 | $12.67 | $12.67 | 81,637 |
| 2024-01-29 | $13.07 | $13.07 | $12.72 | $12.93 | $12.93 | 288,534 |
| 2024-01-26 | $13.26 | $13.37 | $12.93 | $13.14 | $13.14 | 108,765 |
| 2024-01-25 | $13.72 | $14.04 | $13.72 | $13.85 | $13.85 | 78,075 |
| 2024-01-24 | $14.04 | $14.08 | $13.40 | $13.55 | $13.55 | 80,375 |
| 2024-01-23 | $13.60 | $14.23 | $13.44 | $13.87 | $13.87 | 184,383 |
| 2024-01-22 | $13.39 | $13.63 | $12.99 | $13.20 | $13.20 | 286,197 |
| 2024-01-19 | $14.46 | $14.61 | $14.04 | $14.27 | $14.27 | 115,229 |
| 2024-01-18 | $15.10 | $15.38 | $15.05 | $15.28 | $15.28 | 33,210 |
| 2024-01-17 | $15.51 | $15.51 | $14.80 | $15.03 | $15.03 | 83,388 |
| 2024-01-16 | $16.23 | $16.34 | $15.84 | $15.98 | $15.98 | 43,774 |
| 2024-01-12 | $16.48 | $16.62 | $16.23 | $16.47 | $16.47 | 78,992 |
| 2024-01-11 | $16.64 | $16.79 | $16.39 | $16.61 | $16.61 | 62,739 |
| 2024-01-10 | $16.10 | $16.12 | $15.85 | $16.09 | $16.09 | 26,316 |
| 2024-01-09 | $15.85 | $16.16 | $15.82 | $16.06 | $16.06 | 49,934 |
| 2024-01-08 | $15.78 | $16.12 | $15.71 | $16.03 | $16.03 | 51,272 |
| 2024-01-05 | $17.00 | $17.00 | $16.35 | $16.46 | $16.46 | 80,309 |
| 2024-01-04 | $17.11 | $17.35 | $17.11 | $17.23 | $17.23 | 47,461 |
| 2024-01-03 | $17.35 | $17.40 | $17.10 | $17.23 | $17.23 | 41,724 |
| 2024-01-02 | $17.70 | $17.80 | $17.35 | $17.51 | $17.51 | 68,334 |
| 2023-12-29 | $17.75 | $18.30 | $17.68 | $18.11 | $18.11 | 93,023 |
| 2023-12-28 | $17.92 | $17.95 | $17.47 | $17.63 | $17.63 | 92,755 |
| 2023-12-27 | $17.12 | $17.61 | $17.12 | $17.51 | $17.51 | 96,933 |
| 2023-12-26 | $16.95 | $17.23 | $16.78 | $16.85 | $16.85 | 57,020 |
| 2023-12-22 | $16.98 | $17.16 | $16.75 | $16.85 | $16.85 | 70,527 |
| 2023-12-21 | $16.88 | $17.12 | $16.81 | $16.98 | $16.98 | 56,591 |
| 2023-12-20 | $17.40 | $17.51 | $16.82 | $16.83 | $16.83 | 106,921 |
| 2023-12-19 | $18.00 | $18.15 | $17.52 | $17.87 | $17.87 | 87,618 |
| 2023-12-18 | $18.51 | $18.75 | $17.84 | $18.03 | $18.03 | 187,783 |
| 2023-12-15 | $19.64 | $19.74 | $19.14 | $19.32 | $19.32 | 64,889 |
| 2023-12-14 | $19.32 | $19.81 | $19.28 | $19.52 | $19.52 | 152,997 |
| 2023-12-13 | $18.79 | $19.52 | $18.61 | $19.43 | $19.43 | 79,935 |
| 2023-12-12 | $18.59 | $19.39 | $18.59 | $19.28 | $19.28 | 92,735 |
| 2023-12-11 | $18.62 | $18.64 | $18.31 | $18.50 | $18.50 | 50,237 |
| 2023-12-08 | $18.80 | $18.83 | $18.41 | $18.80 | $18.80 | 102,077 |
| 2023-12-07 | $18.55 | $19.05 | $18.53 | $18.88 | $18.88 | 138,092 |
| 2023-12-06 | $17.71 | $18.19 | $17.71 | $18.03 | $18.03 | 85,907 |
| 2023-12-05 | $17.71 | $17.89 | $17.46 | $17.83 | $17.83 | 176,690 |
| 2023-12-04 | $18.41 | $18.41 | $17.68 | $17.92 | $17.92 | 122,859 |
| 2023-12-01 | $18.07 | $18.57 | $18.06 | $18.56 | $18.56 | 118,252 |
| 2023-11-30 | $19.04 | $19.52 | $18.84 | $19.28 | $19.28 | 108,767 |
| 2023-11-29 | $19.00 | $19.00 | $18.57 | $18.78 | $18.78 | 142,641 |
| 2023-11-28 | $19.40 | $19.69 | $19.28 | $19.36 | $19.36 | 151,700 |
| 2023-11-27 | $19.14 | $19.42 | $18.99 | $19.10 | $19.10 | 96,035 |
| 2023-11-24 | $19.21 | $19.68 | $18.95 | $19.25 | $19.25 | 219,918 |
| 2023-11-22 | $18.16 | $18.77 | $18.01 | $18.24 | $18.24 | 57,928 |
| 2023-11-21 | $18.40 | $18.46 | $18.07 | $18.16 | $18.16 | 49,901 |
| 2023-11-20 | $18.24 | $18.81 | $18.24 | $18.54 | $18.54 | 67,397 |
| 2023-11-17 | $18.10 | $18.78 | $18.07 | $18.62 | $18.62 | 210,761 |
| 2023-11-16 | $18.03 | $18.10 | $17.35 | $17.57 | $17.57 | 296,891 |
| 2023-11-15 | $18.60 | $19.12 | $18.60 | $18.71 | $18.71 | 123,289 |
| 2023-11-14 | $19.52 | $19.52 | $18.92 | $19.04 | $19.04 | 203,311 |
| 2023-11-13 | $18.50 | $18.70 | $18.12 | $18.52 | $18.52 | 157,382 |
| 2023-11-10 | $18.65 | $19.25 | $18.40 | $19.02 | $19.02 | 164,336 |
| 2023-11-09 | $19.17 | $19.30 | $17.85 | $18.09 | $18.09 | 314,850 |
| 2023-11-08 | $19.60 | $19.62 | $19.23 | $19.50 | $19.50 | 312,692 |
| 2023-11-07 | $19.70 | $19.80 | $19.38 | $19.74 | $19.74 | 255,476 |
| 2023-11-06 | $20.14 | $20.14 | $19.66 | $19.69 | $19.69 | 237,464 |
| 2023-11-03 | $19.93 | $19.99 | $19.50 | $19.70 | $19.70 | 348,051 |
| 2023-11-02 | $19.82 | $20.00 | $19.32 | $19.55 | $19.55 | 149,574 |
| 2023-11-01 | $19.66 | $19.77 | $19.03 | $19.50 | $19.50 | 372,366 |
| 2023-10-31 | $19.86 | $19.97 | $19.09 | $19.48 | $19.48 | 181,066 |
| 2023-10-30 | $19.97 | $20.73 | $19.81 | $20.23 | $20.23 | 289,287 |
| 2023-10-27 | $18.40 | $18.76 | $18.25 | $18.47 | $18.47 | 209,881 |
| 2023-10-26 | $17.54 | $17.54 | $16.84 | $17.00 | $17.00 | 124,515 |
| 2023-10-25 | $17.30 | $17.56 | $17.13 | $17.55 | $17.55 | 192,110 |
| 2023-10-24 | $17.16 | $17.85 | $16.89 | $17.73 | $17.73 | 350,064 |
| 2023-10-23 | $16.82 | $17.04 | $16.21 | $16.73 | $16.73 | 104,447 |
| 2023-10-20 | $17.28 | $17.46 | $16.77 | $16.91 | $16.91 | 53,936 |
| 2023-10-19 | $16.95 | $17.45 | $16.95 | $17.28 | $17.28 | 150,917 |
| 2023-10-18 | $17.69 | $17.69 | $16.54 | $16.82 | $16.82 | 126,105 |
| 2023-10-17 | $18.53 | $18.53 | $17.90 | $18.26 | $18.26 | 66,695 |
| 2023-10-16 | $18.61 | $19.01 | $18.27 | $18.78 | $18.78 | 79,038 |
| 2023-10-13 | $17.90 | $18.89 | $17.80 | $18.67 | $18.67 | 210,600 |
| 2023-10-12 | $17.69 | $17.90 | $17.40 | $17.70 | $17.70 | 144,198 |
| 2023-10-11 | $16.70 | $18.20 | $16.70 | $17.51 | $17.51 | 152,892 |
| 2023-10-10 | $16.30 | $16.35 | $16.12 | $16.25 | $16.25 | 59,645 |
| 2023-10-09 | $16.42 | $16.87 | $16.42 | $16.58 | $16.58 | 48,606 |
| 2023-10-06 | $16.30 | $17.22 | $16.30 | $16.77 | $16.77 | 70,644 |
| 2023-10-05 | $16.36 | $16.42 | $16.01 | $16.41 | $16.41 | 64,750 |
| 2023-10-04 | $16.60 | $16.60 | $16.05 | $16.29 | $16.29 | 29,197 |
| 2023-10-03 | $16.50 | $16.66 | $16.40 | $16.66 | $16.66 | 43,318 |
| 2023-10-02 | $16.95 | $17.09 | $16.66 | $16.72 | $16.72 | 53,270 |
| 2023-09-29 | $17.05 | $17.19 | $16.88 | $16.94 | $16.94 | 86,550 |
| 2023-09-28 | $16.69 | $17.20 | $16.58 | $16.95 | $16.95 | 129,398 |
| 2023-09-27 | $16.99 | $16.99 | $16.55 | $16.69 | $16.69 | 210,315 |
| 2023-09-26 | $16.49 | $16.52 | $16.15 | $16.21 | $16.21 | 75,654 |
| 2023-09-25 | $15.99 | $17.13 | $15.99 | $16.85 | $16.85 | 188,442 |
| 2023-09-22 | $15.87 | $16.11 | $15.55 | $15.83 | $15.83 | 150,035 |
| 2023-09-21 | $15.42 | $15.61 | $15.22 | $15.24 | $15.24 | 54,302 |
| 2023-09-20 | $15.83 | $16.00 | $15.56 | $15.81 | $15.81 | 66,901 |
| 2023-09-19 | $15.98 | $16.22 | $15.82 | $16.04 | $16.04 | 191,615 |
| 2023-09-18 | $15.66 | $16.00 | $15.57 | $15.98 | $15.98 | 382,701 |
| 2023-09-15 | $14.89 | $15.03 | $14.55 | $14.71 | $14.71 | 164,571 |
| 2023-09-14 | $14.60 | $15.01 | $14.58 | $14.70 | $14.70 | 76,155 |
| 2023-09-13 | $14.74 | $14.84 | $14.44 | $14.50 | $14.50 | 67,884 |
| 2023-09-12 | $14.70 | $15.04 | $14.63 | $14.88 | $14.88 | 128,446 |
| 2023-09-11 | $15.18 | $15.28 | $14.75 | $14.95 | $14.95 | 189,358 |
| 2023-09-08 | $13.90 | $14.11 | $13.89 | $14.02 | $14.02 | 51,368 |
| 2023-09-07 | $14.09 | $14.40 | $13.78 | $13.88 | $13.88 | 83,718 |
| 2023-09-06 | $14.63 | $14.63 | $14.25 | $14.30 | $14.30 | 112,441 |
| 2023-09-05 | $15.15 | $15.18 | $14.57 | $14.85 | $14.85 | 65,187 |
| 2023-09-01 | $15.17 | $15.69 | $15.10 | $15.38 | $15.38 | 37,811 |
| 2023-08-31 | $15.68 | $15.75 | $15.00 | $15.02 | $15.02 | 65,424 |
| 2023-08-30 | $15.51 | $16.02 | $15.48 | $15.86 | $15.86 | 52,462 |
| 2023-08-29 | $15.56 | $16.06 | $15.33 | $15.86 | $15.86 | 103,676 |
| 2023-08-28 | $14.62 | $14.95 | $14.41 | $14.80 | $14.80 | 99,829 |
| 2023-08-25 | $14.30 | $14.38 | $14.13 | $14.30 | $14.30 | 13,854 |
| 2023-08-24 | $14.17 | $15.00 | $13.95 | $14.32 | $14.32 | 165,088 |
| 2023-08-23 | $13.35 | $13.75 | $13.17 | $13.70 | $13.70 | 64,123 |
| 2023-08-22 | $13.57 | $13.61 | $13.23 | $13.34 | $13.34 | 46,562 |
| 2023-08-21 | $13.32 | $13.67 | $13.08 | $13.50 | $13.50 | 34,238 |
| 2023-08-18 | $13.54 | $13.75 | $13.08 | $13.22 | $13.22 | 137,335 |
| 2023-08-17 | $14.15 | $14.22 | $13.66 | $14.00 | $14.00 | 83,904 |
| 2023-08-16 | $13.77 | $14.24 | $13.77 | $14.12 | $14.12 | 73,725 |
| 2023-08-15 | $14.44 | $14.53 | $13.98 | $14.05 | $14.05 | 55,863 |
| 2023-08-14 | $14.05 | $14.48 | $13.72 | $14.46 | $14.46 | 50,490 |
| 2023-08-11 | $13.74 | $14.25 | $13.62 | $14.13 | $14.13 | 102,994 |
| 2023-08-10 | $14.85 | $14.97 | $14.10 | $14.23 | $14.23 | 81,572 |
| 2023-08-09 | $14.51 | $14.79 | $14.27 | $14.75 | $14.75 | 61,277 |
| 2023-08-08 | $13.91 | $14.55 | $13.91 | $14.35 | $14.35 | 94,274 |
| 2023-08-07 | $14.21 | $14.34 | $13.34 | $13.87 | $13.87 | 260,908 |
| 2023-08-04 | $15.60 | $16.51 | $15.55 | $16.48 | $16.48 | 197,938 |
| 2023-08-03 | $15.06 | $16.42 | $14.91 | $15.82 | $15.82 | 200,416 |
| 2023-08-02 | $14.58 | $14.73 | $14.06 | $14.18 | $14.18 | 103,146 |
| 2023-08-01 | $14.80 | $15.50 | $14.40 | $15.18 | $15.18 | 220,255 |
| 2023-07-31 | $14.63 | $14.73 | $13.78 | $14.07 | $14.07 | 189,025 |
| 2023-07-28 | $14.97 | $14.98 | $14.63 | $14.72 | $14.72 | 180,722 |
| 2023-07-27 | $14.94 | $14.94 | $14.03 | $14.16 | $14.16 | 69,306 |
| 2023-07-26 | $14.03 | $14.94 | $14.00 | $14.74 | $14.74 | 136,696 |
| 2023-07-25 | $13.90 | $14.44 | $13.82 | $13.89 | $13.89 | 128,161 |
| 2023-07-24 | $13.20 | $13.64 | $12.95 | $13.52 | $13.52 | 121,931 |
| 2023-07-21 | $12.60 | $12.86 | $12.60 | $12.75 | $12.75 | 63,528 |
| 2023-07-20 | $12.16 | $12.47 | $12.10 | $12.33 | $12.33 | 64,034 |
| 2023-07-19 | $12.67 | $12.88 | $12.18 | $12.20 | $12.20 | 187,712 |
| 2023-07-18 | $12.76 | $13.00 | $12.67 | $12.74 | $12.74 | 21,515 |
| 2023-07-17 | $12.89 | $13.03 | $12.77 | $12.83 | $12.83 | 73,370 |
| 2023-07-14 | $12.98 | $13.18 | $12.90 | $12.95 | $12.95 | 75,877 |
| 2023-07-13 | $13.32 | $13.44 | $12.86 | $13.00 | $13.00 | 148,105 |
| 2023-07-12 | $12.32 | $12.67 | $12.32 | $12.51 | $12.51 | 76,838 |
| 2023-07-11 | $12.54 | $12.68 | $12.30 | $12.31 | $12.31 | 53,769 |
| 2023-07-10 | $12.00 | $12.55 | $12.00 | $12.48 | $12.48 | 47,469 |
| 2023-07-07 | $12.00 | $12.25 | $11.92 | $12.13 | $12.13 | 66,917 |
| 2023-07-06 | $12.16 | $12.59 | $11.91 | $12.46 | $12.46 | 80,076 |
| 2023-07-05 | $11.84 | $12.67 | $11.70 | $12.52 | $12.52 | 157,711 |
| 2023-07-03 | $11.80 | $11.87 | $11.60 | $11.85 | $11.85 | 111,857 |
| 2023-06-30 | $11.61 | $12.42 | $11.51 | $12.00 | $12.00 | 174,176 |
| 2023-06-29 | $11.15 | $11.32 | $11.00 | $11.24 | $11.24 | 53,360 |
| 2023-06-28 | $11.21 | $11.38 | $10.97 | $11.18 | $11.18 | 49,752 |
| 2023-06-27 | $11.30 | $11.83 | $11.30 | $11.59 | $11.59 | 105,242 |
| 2023-06-26 | $11.23 | $11.52 | $11.05 | $11.15 | $11.15 | 148,030 |
| 2023-06-23 | $10.94 | $11.02 | $10.68 | $10.78 | $10.78 | 106,762 |
| 2023-06-22 | $10.80 | $11.45 | $10.80 | $11.32 | $11.32 | 290,712 |
| 2023-06-21 | $11.88 | $11.92 | $10.75 | $10.82 | $10.82 | 205,899 |
| 2023-06-20 | $13.00 | $13.00 | $11.84 | $11.95 | $11.95 | 254,902 |
| 2023-06-16 | $13.70 | $14.27 | $13.55 | $13.91 | $13.91 | 237,646 |
| 2023-06-15 | $12.50 | $13.70 | $12.46 | $13.20 | $13.20 | 152,235 |
| 2023-06-14 | $12.34 | $12.48 | $12.07 | $12.20 | $12.20 | 63,439 |
| 2023-06-13 | $12.10 | $12.53 | $11.92 | $12.13 | $12.13 | 81,464 |
| 2023-06-12 | $11.80 | $12.00 | $11.75 | $11.79 | $11.79 | 33,261 |
| 2023-06-09 | $12.05 | $12.25 | $11.80 | $11.88 | $11.88 | 65,721 |
| 2023-06-08 | $12.13 | $12.20 | $11.80 | $11.88 | $11.88 | 81,936 |
| 2023-06-07 | $12.31 | $12.56 | $12.12 | $12.13 | $12.13 | 45,374 |
| 2023-06-06 | $12.10 | $12.92 | $11.88 | $12.60 | $12.60 | 136,468 |
| 2023-06-05 | $12.16 | $12.40 | $11.98 | $12.15 | $12.15 | 94,184 |
| 2023-06-02 | $12.63 | $12.66 | $12.28 | $12.50 | $12.50 | 52,540 |
| 2023-06-01 | $11.86 | $12.36 | $11.75 | $12.13 | $12.13 | 57,231 |
| 2023-05-31 | $11.91 | $12.11 | $11.67 | $12.00 | $12.00 | 103,231 |
| 2023-05-30 | $12.61 | $12.84 | $11.90 | $12.07 | $12.07 | 191,832 |
| 2023-05-26 | $13.12 | $13.60 | $12.60 | $13.39 | $13.39 | 96,847 |
| 2023-05-25 | $12.75 | $12.82 | $12.20 | $12.21 | $12.21 | 70,437 |
| 2023-05-24 | $13.09 | $13.09 | $12.48 | $12.82 | $12.82 | 87,513 |
| 2023-05-23 | $13.11 | $13.44 | $12.92 | $13.15 | $13.15 | 44,393 |
| 2023-05-22 | $13.18 | $13.42 | $13.09 | $13.09 | $13.09 | 66,750 |
| 2023-05-19 | $12.80 | $12.98 | $12.66 | $12.91 | $12.91 | 219,026 |
| 2023-05-18 | $13.32 | $13.64 | $12.60 | $12.75 | $12.75 | 201,918 |
| 2023-05-17 | $13.49 | $13.61 | $13.21 | $13.51 | $13.51 | 67,345 |
| 2023-05-16 | $13.96 | $13.97 | $13.44 | $13.62 | $13.62 | 112,327 |
| 2023-05-15 | $13.77 | $14.61 | $13.77 | $14.26 | $14.26 | 120,399 |
| 2023-05-12 | $13.71 | $13.72 | $13.18 | $13.48 | $13.48 | 84,210 |
| 2023-05-11 | $13.98 | $14.10 | $13.68 | $14.04 | $14.04 | 71,164 |
| 2023-05-10 | $14.13 | $14.39 | $14.03 | $14.15 | $14.15 | 48,222 |
| 2023-05-09 | $14.58 | $14.58 | $13.93 | $14.07 | $14.07 | 113,535 |
| 2023-05-08 | $15.87 | $16.11 | $15.47 | $15.52 | $15.52 | 52,813 |
| 2023-05-05 | $15.67 | $16.52 | $15.67 | $15.93 | $15.93 | 147,363 |
| 2023-05-04 | $14.92 | $15.65 | $14.92 | $15.30 | $15.30 | 83,695 |
| 2023-05-03 | $14.51 | $14.86 | $14.26 | $14.66 | $14.66 | 36,819 |
| 2023-05-02 | $14.87 | $14.87 | $14.22 | $14.37 | $14.37 | 82,281 |
| 2023-05-01 | $15.20 | $15.42 | $15.08 | $15.11 | $15.11 | 25,554 |
| 2023-04-28 | $15.00 | $15.39 | $14.84 | $15.24 | $15.24 | 76,067 |
| 2023-04-27 | $14.85 | $15.15 | $14.78 | $15.04 | $15.04 | 97,404 |
| 2023-04-26 | $14.69 | $14.94 | $14.50 | $14.88 | $14.88 | 152,002 |
| 2023-04-25 | $15.62 | $15.94 | $14.50 | $14.57 | $14.57 | 183,221 |
| 2023-04-24 | $16.52 | $16.59 | $16.12 | $16.34 | $16.34 | 104,486 |
| 2023-04-21 | $16.15 | $16.50 | $15.98 | $16.35 | $16.35 | 86,259 |
| 2023-04-20 | $16.17 | $16.41 | $15.84 | $16.00 | $16.00 | 123,835 |
| 2023-04-19 | $17.03 | $17.09 | $16.41 | $16.81 | $16.81 | 200,557 |
| 2023-04-18 | $17.05 | $17.50 | $16.90 | $17.31 | $17.31 | 115,368 |
| 2023-04-17 | $17.21 | $17.21 | $16.22 | $16.80 | $16.80 | 206,351 |
| 2023-04-14 | $17.50 | $18.15 | $17.21 | $17.73 | $17.73 | 317,102 |
| 2023-04-13 | $16.80 | $17.51 | $16.80 | $17.00 | $17.00 | 275,499 |
| 2023-04-12 | $16.40 | $16.40 | $15.27 | $15.52 | $15.52 | 107,677 |
| 2023-04-11 | $14.45 | $15.79 | $14.27 | $15.50 | $15.50 | 175,089 |
| 2023-04-10 | $15.38 | $15.50 | $14.12 | $14.64 | $14.64 | 121,371 |
| 2023-04-06 | $13.90 | $14.89 | $13.89 | $14.65 | $14.65 | 340,032 |
| 2023-04-05 | $13.07 | $13.19 | $12.58 | $12.85 | $12.85 | 97,452 |
| 2023-04-04 | $13.23 | $14.01 | $13.10 | $13.24 | $13.24 | 244,444 |
| 2023-04-03 | $12.85 | $12.85 | $12.32 | $12.46 | $12.46 | 190,426 |
| 2023-03-31 | $13.24 | $13.51 | $12.99 | $13.02 | $13.02 | 148,768 |
| 2023-03-30 | $13.57 | $13.67 | $13.20 | $13.40 | $13.40 | 73,621 |
| 2023-03-29 | $13.64 | $13.74 | $13.16 | $13.41 | $13.41 | 150,705 |
| 2023-03-28 | $13.61 | $13.72 | $13.34 | $13.64 | $13.64 | 76,191 |
| 2023-03-27 | $13.52 | $14.33 | $13.52 | $13.81 | $13.81 | 62,512 |
| 2023-03-24 | $13.89 | $13.94 | $13.66 | $13.74 | $13.74 | 89,920 |
| 2023-03-23 | $14.45 | $14.45 | $13.72 | $14.20 | $14.20 | 276,962 |
| 2023-03-22 | $14.81 | $14.86 | $14.47 | $14.59 | $14.59 | 96,121 |
| 2023-03-21 | $14.13 | $15.12 | $14.10 | $15.00 | $15.00 | 281,162 |
| 2023-03-20 | $13.60 | $14.13 | $13.33 | $13.43 | $13.43 | 199,441 |
| 2023-03-17 | $14.64 | $14.74 | $14.22 | $14.48 | $14.48 | 91,430 |
| 2023-03-16 | $14.60 | $14.98 | $14.35 | $14.84 | $14.84 | 93,087 |
| 2023-03-15 | $14.50 | $14.88 | $14.14 | $14.80 | $14.80 | 176,425 |
| 2023-03-14 | $13.80 | $14.59 | $13.73 | $14.48 | $14.48 | 182,475 |
| 2023-03-13 | $13.72 | $13.74 | $12.93 | $13.50 | $13.50 | 324,457 |
| 2023-03-10 | $14.87 | $15.03 | $13.98 | $14.20 | $14.20 | 186,199 |
| 2023-03-09 | $13.85 | $15.66 | $13.85 | $15.11 | $15.11 | 486,901 |
| 2023-03-08 | $15.73 | $15.96 | $13.25 | $13.57 | $13.57 | 1,115,304 |
| 2023-03-07 | $16.70 | $16.97 | $15.96 | $16.53 | $16.53 | 629,811 |
| 2023-03-06 | $17.45 | $17.45 | $16.81 | $16.99 | $16.99 | 282,954 |
| 2023-03-03 | $17.25 | $17.49 | $16.80 | $17.42 | $17.42 | 122,748 |
| 2023-03-02 | $17.26 | $17.61 | $17.22 | $17.35 | $17.35 | 173,919 |
| 2023-03-01 | $17.34 | $17.51 | $16.99 | $17.14 | $17.14 | 179,780 |
| 2023-02-28 | $16.50 | $16.98 | $16.16 | $16.55 | $16.55 | 201,450 |
| 2023-02-27 | $16.14 | $16.14 | $15.71 | $15.71 | $15.71 | 117,901 |
| 2023-02-24 | $15.55 | $16.02 | $15.55 | $15.76 | $15.76 | 107,163 |
| 2023-02-23 | $16.15 | $16.15 | $15.61 | $15.76 | $15.76 | 92,873 |
| 2023-02-22 | $15.63 | $16.09 | $15.62 | $15.87 | $15.87 | 71,602 |
| 2023-02-21 | $15.67 | $16.20 | $15.55 | $15.75 | $15.75 | 230,799 |
| 2023-02-17 | $15.97 | $16.39 | $15.80 | $16.00 | $16.00 | 139,469 |
| 2023-02-16 | $16.08 | $16.75 | $16.08 | $16.25 | $16.25 | 146,955 |
| 2023-02-15 | $16.42 | $16.63 | $16.18 | $16.46 | $16.46 | 99,980 |
| 2023-02-14 | $16.34 | $16.86 | $16.21 | $16.71 | $16.71 | 183,646 |
| 2023-02-13 | $16.40 | $16.98 | $16.02 | $16.88 | $16.88 | 137,719 |
| 2023-02-10 | $17.00 | $17.11 | $16.29 | $16.77 | $16.77 | 282,058 |
| 2023-02-09 | $18.48 | $18.75 | $18.17 | $18.35 | $18.35 | 237,061 |
| 2023-02-08 | $18.20 | $18.55 | $17.99 | $18.27 | $18.27 | 196,247 |
| 2023-02-07 | $18.51 | $18.63 | $18.07 | $18.37 | $18.37 | 72,375 |
| 2023-02-06 | $18.36 | $18.68 | $17.76 | $18.26 | $18.26 | 260,056 |
| 2023-02-03 | $19.37 | $20.00 | $19.02 | $19.17 | $19.17 | 173,896 |
| 2023-02-02 | $19.21 | $19.72 | $19.10 | $19.65 | $19.65 | 522,276 |
| 2023-02-01 | $18.68 | $18.93 | $18.10 | $18.75 | $18.75 | 449,653 |
| 2023-01-31 | $17.15 | $18.06 | $17.01 | $18.02 | $18.02 | 317,127 |
| 2023-01-30 | $18.85 | $18.89 | $17.57 | $17.69 | $17.69 | 421,911 |
| 2023-01-27 | $19.75 | $20.08 | $19.48 | $19.87 | $19.87 | 375,955 |
| 2023-01-26 | $19.35 | $21.28 | $19.06 | $19.83 | $19.83 | 351,890 |
| 2023-01-25 | $17.53 | $18.74 | $17.53 | $18.69 | $18.69 | 440,046 |
| 2023-01-24 | $17.76 | $18.03 | $17.51 | $17.67 | $17.67 | 222,678 |
| 2023-01-23 | $19.10 | $19.29 | $17.42 | $18.35 | $18.35 | 546,240 |
| 2023-01-20 | $17.23 | $17.64 | $16.90 | $17.32 | $17.32 | 104,665 |
| 2023-01-19 | $17.08 | $17.37 | $16.85 | $17.07 | $17.07 | 96,609 |
| 2023-01-18 | $16.88 | $17.64 | $16.77 | $17.05 | $17.05 | 239,968 |
| 2023-01-17 | $17.27 | $17.27 | $16.08 | $16.66 | $16.66 | 248,066 |
| 2023-01-13 | $17.60 | $18.00 | $17.47 | $17.67 | $17.67 | 786,977 |
| 2023-01-12 | $16.93 | $16.97 | $16.43 | $16.94 | $16.94 | 166,611 |
| 2023-01-11 | $17.15 | $18.00 | $16.65 | $16.98 | $16.98 | 249,214 |
| 2023-01-10 | $17.30 | $17.80 | $16.78 | $17.21 | $17.21 | 363,240 |
| 2023-01-09 | $17.55 | $17.83 | $16.95 | $17.08 | $17.08 | 218,352 |
| 2023-01-06 | $16.57 | $17.06 | $16.14 | $16.78 | $16.78 | 100,627 |
| 2023-01-05 | $17.38 | $17.38 | $16.23 | $16.73 | $16.73 | 248,139 |
| 2023-01-04 | $17.05 | $18.26 | $17.05 | $18.23 | $18.23 | 313,102 |
| 2023-01-03 | $15.62 | $16.89 | $15.60 | $16.38 | $16.38 | 441,495 |
| 2022-12-30 | $15.14 | $15.25 | $14.53 | $14.78 | $14.78 | 181,963 |
| 2022-12-29 | $14.93 | $15.64 | $14.81 | $15.51 | $15.51 | 173,107 |
| 2022-12-28 | $14.77 | $15.78 | $14.62 | $14.67 | $14.67 | 585,773 |
| 2022-12-27 | $14.00 | $14.50 | $13.84 | $14.37 | $14.37 | 189,599 |
| 2022-12-23 | $14.90 | $15.01 | $13.86 | $14.03 | $14.03 | 123,080 |
| 2022-12-22 | $14.92 | $14.92 | $14.21 | $14.47 | $14.47 | 151,722 |
| 2022-12-21 | $13.91 | $15.01 | $13.80 | $14.70 | $14.70 | 398,193 |
| 2022-12-20 | $12.95 | $13.38 | $12.95 | $13.25 | $13.25 | 299,839 |
| 2022-12-19 | $13.55 | $13.55 | $12.51 | $13.11 | $13.11 | 352,070 |
| 2022-12-16 | $13.75 | $14.05 | $13.50 | $13.77 | $13.77 | 450,092 |
| 2022-12-15 | $13.91 | $14.04 | $13.46 | $13.83 | $13.83 | 357,346 |
| 2022-12-14 | $14.13 | $14.57 | $14.13 | $14.36 | $14.36 | 454,075 |
| 2022-12-13 | $14.40 | $14.84 | $14.10 | $14.27 | $14.27 | 624,843 |
| 2022-12-12 | $13.60 | $14.09 | $13.56 | $13.75 | $13.75 | 452,753 |
| 2022-12-09 | $13.84 | $14.00 | $13.35 | $13.59 | $13.59 | 487,383 |
| 2022-12-08 | $13.00 | $14.25 | $12.92 | $14.00 | $14.00 | 941,594 |
| 2022-12-07 | $12.80 | $12.80 | $11.97 | $12.40 | $12.40 | 615,654 |
| 2022-12-06 | $13.40 | $13.49 | $13.09 | $13.28 | $13.28 | 660,536 |
| 2022-12-05 | $13.94 | $14.27 | $13.57 | $13.71 | $13.71 | 574,525 |
| 2022-12-02 | $13.20 | $13.69 | $12.93 | $13.50 | $13.50 | 1,312,831 |
| 2022-12-01 | $13.40 | $13.93 | $12.56 | $12.95 | $12.95 | 1,208,484 |
| 2022-11-30 | $13.26 | $13.40 | $11.97 | $12.13 | $12.13 | 11,385,625 |
| 2022-11-29 | $12.13 | $13.02 | $12.09 | $12.97 | $12.97 | 1,129,917 |
| 2022-11-28 | $11.00 | $12.61 | $11.00 | $11.89 | $11.89 | 708,517 |
| 2022-11-25 | $10.42 | $10.92 | $10.35 | $10.71 | $10.71 | 384,757 |
| 2022-11-23 | $10.21 | $10.78 | $10.14 | $10.45 | $10.45 | 559,279 |
| 2022-11-22 | $10.24 | $10.27 | $9.76 | $10.05 | $10.05 | 337,105 |
| 2022-11-21 | $10.60 | $10.78 | $10.10 | $10.49 | $10.49 | 397,556 |
| 2022-11-18 | $10.99 | $11.05 | $10.53 | $10.77 | $10.77 | 384,649 |
| 2022-11-17 | $10.96 | $11.30 | $10.76 | $11.19 | $11.19 | 605,286 |
| 2022-11-16 | $11.56 | $11.69 | $11.20 | $11.27 | $11.27 | 579,706 |
| 2022-11-15 | $11.40 | $11.89 | $11.27 | $11.54 | $11.54 | 670,275 |
| 2022-11-14 | $11.05 | $11.67 | $10.81 | $10.98 | $10.98 | 737,940 |
| 2022-11-11 | $9.97 | $10.00 | $9.48 | $9.90 | $9.90 | 501,002 |
| 2022-11-10 | $9.76 | $10.03 | $9.50 | $9.52 | $9.52 | 260,307 |
| 2022-11-09 | $9.43 | $9.61 | $9.02 | $9.05 | $9.05 | 249,392 |
| 2022-11-08 | $9.88 | $10.10 | $9.51 | $9.71 | $9.71 | 470,096 |
| 2022-11-07 | $9.46 | $10.67 | $9.44 | $10.26 | $10.26 | 599,456 |
| 2022-11-04 | $9.05 | $9.33 | $8.75 | $8.86 | $8.86 | 234,598 |
| 2022-11-03 | $8.46 | $8.84 | $8.42 | $8.53 | $8.53 | 303,453 |
| 2022-11-02 | $8.79 | $9.05 | $8.63 | $8.66 | $8.66 | 297,033 |
| 2022-11-01 | $9.30 | $9.38 | $8.56 | $8.60 | $8.60 | 213,806 |
| 2022-10-31 | $8.70 | $9.11 | $8.53 | $8.84 | $8.84 | 355,795 |
| 2022-10-28 | $8.23 | $8.75 | $8.15 | $8.62 | $8.62 | 504,154 |
| 2022-10-27 | $8.52 | $8.96 | $8.14 | $8.65 | $8.65 | 326,846 |
| 2022-10-26 | $7.74 | $8.93 | $7.68 | $8.76 | $8.76 | 540,482 |
| 2022-10-25 | $8.07 | $8.54 | $7.50 | $7.65 | $7.65 | 774,584 |
| 2022-10-24 | $8.20 | $8.22 | $7.39 | $8.11 | $8.11 | 628,821 |
| 2022-10-21 | $8.59 | $8.98 | $8.45 | $8.93 | $8.93 | 171,607 |
| 2022-10-20 | $8.34 | $8.76 | $8.14 | $8.73 | $8.73 | 308,704 |
| 2022-10-19 | $8.83 | $8.83 | $8.31 | $8.45 | $8.45 | 385,320 |
| 2022-10-18 | $9.10 | $9.27 | $8.95 | $9.04 | $9.04 | 442,980 |
| 2022-10-17 | $8.21 | $8.71 | $8.10 | $8.56 | $8.56 | 692,093 |
| 2022-10-14 | $8.10 | $8.47 | $7.99 | $7.99 | $7.99 | 265,545 |
| 2022-10-13 | $7.69 | $8.01 | $7.61 | $7.88 | $7.88 | 399,707 |
| 2022-10-12 | $8.18 | $8.36 | $7.65 | $8.05 | $8.05 | 197,803 |
| 2022-10-11 | $8.44 | $8.44 | $7.75 | $8.06 | $8.06 | 294,531 |
| 2022-10-10 | $8.23 | $8.85 | $8.23 | $8.35 | $8.35 | 207,238 |
| 2022-10-07 | $8.49 | $8.49 | $8.16 | $8.28 | $8.28 | 249,291 |
| 2022-10-06 | $9.00 | $9.05 | $8.55 | $8.63 | $8.63 | 257,697 |
| 2022-10-05 | $9.33 | $9.37 | $9.04 | $9.30 | $9.30 | 195,687 |
| 2022-10-04 | $9.16 | $9.27 | $8.93 | $9.23 | $9.23 | 251,013 |
| 2022-10-03 | $8.95 | $8.95 | $8.56 | $8.76 | $8.76 | 167,662 |
| 2022-09-30 | $8.44 | $9.09 | $8.43 | $8.86 | $8.86 | 444,340 |
| 2022-09-29 | $9.18 | $9.18 | $8.58 | $8.63 | $8.63 | 183,905 |
| 2022-09-28 | $9.00 | $9.53 | $8.70 | $9.16 | $9.16 | 249,767 |
| 2022-09-27 | $9.25 | $9.37 | $9.01 | $9.05 | $9.05 | 388,978 |
| 2022-09-26 | $8.89 | $9.24 | $8.37 | $9.05 | $9.05 | 468,628 |
| 2022-09-23 | $8.55 | $8.91 | $8.37 | $8.87 | $8.87 | 857,980 |
| 2022-09-22 | $9.50 | $9.60 | $9.02 | $9.03 | $9.03 | 824,280 |
| 2022-09-21 | $10.50 | $10.50 | $9.40 | $9.50 | $9.50 | 507,177 |
| 2022-09-20 | $10.71 | $11.04 | $10.63 | $10.94 | $10.94 | 584,354 |
| 2022-09-19 | $11.83 | $11.88 | $10.89 | $10.95 | $10.95 | 684,440 |
| 2022-09-16 | $11.94 | $12.42 | $11.93 | $12.10 | $12.10 | 728,190 |
| 2022-09-15 | $12.88 | $12.88 | $11.93 | $12.07 | $12.07 | 520,543 |
| 2022-09-14 | $12.84 | $13.38 | $12.84 | $13.23 | $13.23 | 271,828 |
| 2022-09-13 | $13.51 | $13.68 | $13.02 | $13.34 | $13.34 | 253,662 |
| 2022-09-12 | $14.22 | $14.49 | $13.99 | $14.35 | $14.35 | 193,898 |
| 2022-09-09 | $13.15 | $14.14 | $13.05 | $13.97 | $13.97 | 366,971 |
| 2022-09-08 | $12.32 | $13.22 | $12.32 | $13.14 | $13.14 | 823,349 |
| 2022-09-07 | $12.23 | $12.60 | $12.11 | $12.44 | $12.44 | 345,522 |
| 2022-09-06 | $12.51 | $12.64 | $12.11 | $12.18 | $12.18 | 297,278 |
| 2022-09-02 | $12.98 | $13.08 | $12.83 | $12.90 | $12.90 | 171,024 |
| 2022-09-01 | $12.67 | $13.06 | $12.51 | $13.03 | $13.03 | 222,507 |
| 2022-08-31 | $12.69 | $13.02 | $12.65 | $12.86 | $12.86 | 226,352 |
| 2022-08-30 | $12.13 | $12.50 | $12.13 | $12.38 | $12.38 | 165,538 |
| 2022-08-29 | $12.15 | $12.61 | $12.00 | $12.18 | $12.18 | 145,294 |
| 2022-08-26 | $13.37 | $13.56 | $12.34 | $12.41 | $12.41 | 161,550 |
| 2022-08-25 | $12.88 | $13.20 | $12.54 | $13.07 | $13.07 | 136,775 |
| 2022-08-24 | $12.22 | $12.71 | $12.16 | $12.55 | $12.55 | 102,921 |
| 2022-08-23 | $12.22 | $12.49 | $12.08 | $12.31 | $12.31 | 139,631 |
| 2022-08-22 | $12.80 | $13.26 | $12.69 | $12.72 | $12.72 | 108,164 |
| 2022-08-19 | $13.01 | $13.88 | $12.95 | $13.02 | $13.02 | 102,483 |
| 2022-08-18 | $13.20 | $13.51 | $12.63 | $13.27 | $13.27 | 142,580 |
| 2022-08-17 | $13.33 | $13.68 | $13.00 | $13.21 | $13.21 | 145,440 |
| 2022-08-16 | $13.70 | $13.92 | $13.41 | $13.65 | $13.65 | 152,390 |
| 2022-08-15 | $13.77 | $13.94 | $13.76 | $13.89 | $13.89 | 203,782 |
| 2022-08-12 | $13.81 | $13.94 | $13.05 | $13.86 | $13.86 | 141,190 |
| 2022-08-11 | $14.37 | $14.37 | $13.62 | $13.86 | $13.86 | 224,630 |
| 2022-08-10 | $14.06 | $14.48 | $13.94 | $14.14 | $14.14 | 293,661 |
| 2022-08-09 | $13.90 | $13.90 | $12.91 | $13.66 | $13.66 | 277,916 |
| 2022-08-08 | $14.30 | $15.05 | $13.88 | $13.93 | $13.93 | 337,103 |
| 2022-08-05 | $13.67 | $14.01 | $13.47 | $13.88 | $13.88 | 225,843 |
| 2022-08-04 | $12.41 | $13.48 | $12.41 | $13.28 | $13.28 | 240,037 |
| 2022-08-03 | $11.96 | $12.51 | $11.70 | $12.34 | $12.34 | 525,396 |
| 2022-08-02 | $11.85 | $12.34 | $11.70 | $11.89 | $11.89 | 309,412 |
| 2022-08-01 | $12.99 | $12.99 | $11.61 | $12.07 | $12.07 | 472,416 |
| 2022-07-29 | $12.58 | $13.27 | $12.43 | $13.07 | $13.07 | 549,435 |
| 2022-07-28 | $12.67 | $12.90 | $12.16 | $12.70 | $12.70 | 260,673 |
| 2022-07-27 | $12.70 | $13.21 | $12.32 | $12.67 | $12.67 | 115,638 |
| 2022-07-26 | $12.57 | $12.82 | $12.40 | $12.63 | $12.63 | 126,853 |
| 2022-07-25 | $12.46 | $12.49 | $12.11 | $12.39 | $12.39 | 107,189 |
| 2022-07-22 | $13.37 | $13.37 | $12.46 | $12.53 | $12.53 | 137,452 |
| 2022-07-21 | $13.02 | $13.53 | $12.95 | $13.50 | $13.50 | 558,080 |
| 2022-07-20 | $12.84 | $13.54 | $12.57 | $12.77 | $12.77 | 229,921 |
| 2022-07-19 | $12.32 | $12.85 | $12.26 | $12.71 | $12.71 | 186,768 |
| 2022-07-18 | $13.53 | $13.53 | $12.45 | $12.59 | $12.59 | 391,899 |
| 2022-07-15 | $13.00 | $13.21 | $12.61 | $13.08 | $13.08 | 177,700 |
| 2022-07-14 | $13.35 | $13.61 | $13.10 | $13.17 | $13.17 | 165,827 |
| 2022-07-13 | $13.09 | $13.88 | $13.01 | $13.47 | $13.47 | 340,786 |
| 2022-07-12 | $14.53 | $14.83 | $13.25 | $13.40 | $13.40 | 382,303 |
| 2022-07-11 | $15.01 | $15.32 | $14.56 | $15.00 | $15.00 | 473,916 |
| 2022-07-08 | $14.88 | $15.66 | $14.63 | $15.52 | $15.52 | 684,160 |
| 2022-07-07 | $14.18 | $15.01 | $14.18 | $14.88 | $14.88 | 261,681 |
| 2022-07-06 | $14.15 | $14.85 | $13.81 | $14.07 | $14.07 | 616,998 |
| 2022-07-05 | $13.13 | $15.28 | $13.13 | $14.59 | $14.59 | 806,704 |
| 2022-07-01 | $12.72 | $13.48 | $12.52 | $13.45 | $13.45 | 346,724 |
| 2022-06-30 | $12.04 | $12.67 | $11.74 | $12.64 | $12.64 | 724,634 |
| 2022-06-29 | $12.55 | $12.91 | $12.30 | $12.61 | $12.61 | 560,086 |
| 2022-06-28 | $13.28 | $13.40 | $12.80 | $13.30 | $13.30 | 707,912 |
| 2022-06-27 | $13.01 | $13.26 | $12.76 | $13.22 | $13.22 | 367,731 |
| 2022-06-24 | $12.85 | $13.14 | $12.63 | $13.01 | $13.01 | 279,375 |
| 2022-06-23 | $11.96 | $12.46 | $11.80 | $12.41 | $12.41 | 350,344 |
| 2022-06-22 | $11.44 | $11.93 | $11.44 | $11.69 | $11.69 | 329,292 |
| 2022-06-21 | $11.32 | $11.99 | $11.32 | $11.73 | $11.73 | 1,013,664 |
| 2022-06-17 | $10.70 | $11.44 | $10.55 | $11.10 | $11.10 | 826,506 |
| 2022-06-16 | $9.55 | $10.27 | $9.50 | $10.18 | $10.18 | 582,379 |
| 2022-06-15 | $9.63 | $10.30 | $9.59 | $10.17 | $10.17 | 652,311 |
| 2022-06-14 | $9.20 | $9.81 | $8.91 | $9.67 | $9.67 | 577,742 |
| 2022-06-13 | $9.44 | $9.68 | $9.01 | $9.51 | $9.51 | 794,086 |
| 2022-06-10 | $10.32 | $10.55 | $9.69 | $9.90 | $9.90 | 778,383 |
| 2022-06-09 | $10.86 | $11.07 | $10.27 | $10.32 | $10.32 | 941,372 |
| 2022-06-08 | $9.75 | $11.97 | $9.72 | $11.39 | $11.39 | 3,111,691 |
| 2022-06-07 | $9.67 | $10.04 | $8.90 | $9.34 | $9.34 | 1,774,183 |
| 2022-06-06 | $10.00 | $10.59 | $9.27 | $9.75 | $9.75 | 2,258,555 |
| 2022-06-03 | $9.85 | $9.92 | $9.37 | $9.61 | $9.61 | 612,288 |
| 2022-06-02 | $9.44 | $10.13 | $9.42 | $9.86 | $9.86 | 499,787 |
| 2022-06-01 | $10.42 | $10.54 | $9.16 | $9.34 | $9.34 | 836,641 |
| 2022-05-31 | $10.07 | $10.60 | $9.64 | $10.52 | $10.52 | 1,665,402 |
| 2022-05-27 | $9.12 | $9.59 | $8.86 | $9.56 | $9.56 | 537,771 |
| 2022-05-26 | $8.81 | $9.34 | $8.77 | $9.06 | $9.06 | 764,632 |
| 2022-05-25 | $8.61 | $8.94 | $8.41 | $8.83 | $8.83 | 788,682 |
| 2022-05-24 | $9.35 | $9.59 | $8.58 | $8.59 | $8.59 | 818,404 |
| 2022-05-23 | $9.64 | $9.99 | $9.15 | $9.61 | $9.61 | 551,296 |
| 2022-05-20 | $9.69 | $9.90 | $9.10 | $9.58 | $9.58 | 693,862 |
| 2022-05-19 | $9.11 | $9.35 | $8.79 | $9.19 | $9.19 | 1,341,705 |
| 2022-05-18 | $10.27 | $10.67 | $8.78 | $8.91 | $8.91 | 1,478,655 |
| 2022-05-17 | $11.20 | $11.28 | $10.31 | $10.50 | $10.50 | 952,298 |
| 2022-05-16 | $10.24 | $10.75 | $10.05 | $10.07 | $10.07 | 427,894 |
| 2022-05-13 | $10.07 | $10.50 | $10.05 | $10.35 | $10.35 | 627,819 |
| 2022-05-12 | $9.64 | $10.11 | $9.50 | $9.72 | $9.72 | 408,817 |
| 2022-05-11 | $10.17 | $10.83 | $9.73 | $9.90 | $9.90 | 562,604 |
| 2022-05-10 | $10.29 | $10.61 | $9.82 | $10.14 | $10.14 | 932,347 |
| 2022-05-09 | $10.00 | $10.64 | $9.86 | $9.95 | $9.95 | 813,446 |
| 2022-05-06 | $11.21 | $11.27 | $10.15 | $10.16 | $10.16 | 640,666 |
| 2022-05-05 | $11.99 | $11.99 | $11.01 | $11.20 | $11.20 | 780,686 |
| 2022-05-04 | $12.40 | $12.89 | $11.67 | $12.38 | $12.38 | 567,226 |
| 2022-05-03 | $13.03 | $13.35 | $12.42 | $13.04 | $13.04 | 592,604 |
| 2022-05-02 | $11.44 | $13.25 | $11.42 | $12.23 | $12.23 | 1,148,780 |
| 2022-04-29 | $16.26 | $16.29 | $14.85 | $15.09 | $15.09 | 427,315 |
| 2022-04-28 | $15.76 | $15.76 | $14.94 | $15.20 | $15.20 | 265,377 |
| 2022-04-27 | $15.09 | $15.63 | $14.95 | $15.38 | $15.38 | 333,207 |
| 2022-04-26 | $15.88 | $15.88 | $14.70 | $14.86 | $14.86 | 255,905 |
| 2022-04-25 | $15.59 | $16.00 | $15.37 | $15.93 | $15.93 | 287,376 |
| 2022-04-22 | $16.43 | $17.00 | $15.98 | $16.00 | $16.00 | 191,157 |
| 2022-04-21 | $17.34 | $17.58 | $16.13 | $16.13 | $16.13 | 257,927 |
| 2022-04-20 | $17.41 | $17.80 | $17.12 | $17.40 | $17.40 | 108,267 |
| 2022-04-19 | $16.70 | $17.64 | $16.41 | $17.38 | $17.38 | 249,105 |
| 2022-04-18 | $17.13 | $17.13 | $16.26 | $16.54 | $16.54 | 144,470 |
| 2022-04-14 | $17.31 | $17.56 | $17.02 | $17.22 | $17.22 | 119,894 |
| 2022-04-13 | $16.87 | $17.69 | $16.87 | $17.46 | $17.46 | 123,304 |
| 2022-04-12 | $17.33 | $17.43 | $16.62 | $16.75 | $16.75 | 136,329 |
| 2022-04-11 | $17.65 | $18.00 | $16.76 | $17.11 | $17.11 | 208,072 |
| 2022-04-08 | $18.07 | $18.82 | $17.87 | $18.41 | $18.41 | 288,437 |
| 2022-04-07 | $19.50 | $19.53 | $17.91 | $18.02 | $18.02 | 430,902 |
| 2022-04-06 | $19.75 | $19.82 | $19.17 | $19.63 | $19.63 | 195,992 |
| 2022-04-05 | $20.52 | $20.90 | $19.94 | $20.10 | $20.10 | 132,651 |
| 2022-04-04 | $20.16 | $20.99 | $19.62 | $20.77 | $20.77 | 180,786 |
| 2022-04-01 | $19.07 | $19.90 | $19.07 | $19.79 | $19.79 | 336,919 |
| 2022-03-31 | $19.75 | $19.91 | $18.88 | $18.92 | $18.92 | 258,803 |
| 2022-03-30 | $19.22 | $20.25 | $18.70 | $19.78 | $19.78 | 507,453 |
| 2022-03-29 | $19.14 | $19.74 | $18.94 | $19.42 | $19.42 | 427,447 |
| 2022-03-28 | $18.29 | $18.66 | $17.58 | $18.58 | $18.58 | 468,768 |
| 2022-03-25 | $20.24 | $20.24 | $18.32 | $18.46 | $18.46 | 265,694 |
| 2022-03-24 | $20.73 | $21.34 | $19.92 | $20.72 | $20.72 | 775,633 |
| 2022-03-23 | $19.66 | $21.44 | $19.34 | $20.63 | $20.63 | 269,474 |
| 2022-03-22 | $20.43 | $20.73 | $19.72 | $19.81 | $19.81 | 147,476 |
| 2022-03-21 | $19.68 | $20.50 | $19.02 | $19.96 | $19.96 | 554,679 |
| 2022-03-18 | $19.32 | $21.05 | $19.16 | $20.10 | $20.10 | 582,459 |
| 2022-03-17 | $18.56 | $19.41 | $17.85 | $19.12 | $19.12 | 752,458 |
| 2022-03-16 | $17.84 | $20.97 | $17.57 | $19.01 | $19.01 | 1,193,558 |
| 2022-03-15 | $15.11 | $16.08 | $14.88 | $15.89 | $15.89 | 1,284,550 |
| 2022-03-14 | $15.61 | $15.73 | $14.50 | $15.52 | $15.52 | 1,954,582 |
| 2022-03-11 | $17.45 | $17.67 | $16.70 | $17.09 | $17.09 | 2,403,874 |
| 2022-03-10 | $18.87 | $18.87 | $16.78 | $18.48 | $18.48 | 697,958 |
| 2022-03-09 | $18.33 | $19.99 | $18.20 | $19.77 | $19.77 | 1,640,687 |
| 2022-03-08 | $18.46 | $19.40 | $17.45 | $18.13 | $18.13 | 555,820 |
| 2022-03-07 | $20.77 | $20.77 | $18.44 | $18.71 | $18.71 | 540,484 |
| 2022-03-04 | $22.85 | $23.00 | $21.00 | $21.57 | $21.57 | 778,297 |
| 2022-03-03 | $26.08 | $26.08 | $23.70 | $24.37 | $24.37 | 342,063 |
| 2022-03-02 | $26.88 | $27.73 | $25.89 | $26.19 | $26.19 | 266,046 |
| 2022-03-01 | $27.27 | $28.40 | $26.72 | $27.99 | $27.99 | 230,273 |
| 2022-02-28 | $26.54 | $27.74 | $26.54 | $27.25 | $27.25 | 481,129 |
| 2022-02-25 | $26.79 | $28.23 | $26.21 | $27.00 | $27.00 | 172,849 |
| 2022-02-24 | $26.06 | $26.84 | $25.26 | $26.78 | $26.78 | 243,162 |
| 2022-02-23 | $27.11 | $27.92 | $26.83 | $26.97 | $26.97 | 183,352 |
| 2022-02-22 | $26.55 | $27.31 | $26.00 | $27.03 | $27.03 | 376,393 |
| 2022-02-18 | $26.40 | $27.24 | $26.31 | $27.16 | $27.16 | 292,214 |
| 2022-02-17 | $26.46 | $26.73 | $25.92 | $26.63 | $26.63 | 204,271 |
| 2022-02-16 | $26.87 | $27.00 | $25.98 | $26.80 | $26.80 | 238,289 |
| 2022-02-15 | $25.74 | $27.00 | $25.74 | $26.88 | $26.88 | 654,596 |
| 2022-02-14 | $25.72 | $26.11 | $25.13 | $25.32 | $25.32 | 236,571 |
| 2022-02-11 | $26.87 | $26.87 | $25.65 | $25.97 | $25.97 | 261,185 |
| 2022-02-10 | $26.79 | $27.50 | $26.19 | $26.92 | $26.92 | 256,757 |
| 2022-02-09 | $27.07 | $27.64 | $26.94 | $27.15 | $27.15 | 253,823 |
| 2022-02-08 | $27.35 | $27.43 | $26.53 | $27.10 | $27.10 | 236,900 |
| 2022-02-07 | $26.76 | $28.07 | $26.63 | $27.57 | $27.57 | 288,136 |
| 2022-02-04 | $25.76 | $27.41 | $25.73 | $26.82 | $26.82 | 188,315 |
| 2022-02-03 | $26.54 | $26.94 | $25.73 | $25.78 | $25.78 | 184,851 |
| 2022-02-02 | $27.79 | $28.03 | $26.52 | $27.03 | $27.03 | 131,378 |
| 2022-02-01 | $27.32 | $27.78 | $26.90 | $27.52 | $27.52 | 356,622 |
| 2022-01-31 | $25.52 | $28.24 | $25.52 | $27.24 | $27.24 | 567,861 |
| 2022-01-28 | $25.32 | $25.59 | $24.65 | $25.03 | $25.03 | 360,102 |
| 2022-01-27 | $26.64 | $26.78 | $25.24 | $25.50 | $25.50 | 316,781 |
| 2022-01-26 | $28.27 | $28.27 | $26.55 | $26.65 | $26.65 | 386,029 |
| 2022-01-25 | $27.23 | $28.27 | $26.11 | $27.96 | $27.96 | 457,437 |
| 2022-01-24 | $28.65 | $28.65 | $25.86 | $27.78 | $27.78 | 628,796 |
| 2022-01-21 | $30.29 | $30.57 | $28.34 | $28.91 | $28.91 | 511,757 |
| 2022-01-20 | $30.00 | $31.15 | $29.81 | $29.94 | $29.94 | 413,189 |
| 2022-01-19 | $30.88 | $31.76 | $29.52 | $29.73 | $29.73 | 258,314 |
| 2022-01-18 | $31.17 | $31.22 | $29.87 | $30.54 | $30.54 | 248,024 |
| 2022-01-14 | $31.30 | $31.89 | $29.64 | $31.07 | $31.07 | 392,786 |
| 2022-01-13 | $33.58 | $33.90 | $31.30 | $31.50 | $31.50 | 182,958 |
| 2022-01-12 | $34.26 | $34.44 | $32.90 | $33.95 | $33.95 | 298,654 |
| 2022-01-11 | $32.76 | $33.64 | $32.76 | $33.51 | $33.51 | 365,846 |
| 2022-01-10 | $32.84 | $32.85 | $31.61 | $32.60 | $32.60 | 246,624 |
| 2022-01-07 | $33.90 | $34.36 | $32.71 | $33.02 | $33.02 | 332,137 |
| 2022-01-06 | $32.00 | $33.94 | $31.52 | $33.70 | $33.70 | 393,899 |
| 2022-01-05 | $34.09 | $34.33 | $31.51 | $31.59 | $31.59 | 257,130 |
| 2022-01-04 | $35.32 | $35.51 | $34.14 | $34.58 | $34.58 | 152,691 |
| 2022-01-03 | $34.90 | $35.86 | $34.40 | $35.65 | $35.65 | 544,880 |
| 2021-12-31 | $35.39 | $36.29 | $34.53 | $35.08 | $35.08 | 132,688 |
| 2021-12-30 | $34.72 | $35.71 | $33.61 | $35.28 | $35.28 | 157,048 |
| 2021-12-29 | $35.08 | $35.08 | $34.21 | $34.61 | $34.61 | 50,347 |
| 2021-12-28 | $34.68 | $35.30 | $33.51 | $34.83 | $34.83 | 84,963 |
| 2021-12-27 | $35.28 | $35.37 | $34.32 | $35.19 | $35.19 | 81,185 |
| 2021-12-23 | $34.81 | $36.13 | $34.11 | $35.30 | $35.30 | 169,070 |
| 2021-12-22 | $34.53 | $35.30 | $34.08 | $35.07 | $35.07 | 157,297 |
| 2021-12-21 | $34.08 | $35.46 | $33.80 | $35.33 | $35.33 | 273,348 |
| 2021-12-20 | $34.01 | $34.01 | $31.83 | $33.34 | $33.34 | 297,998 |
| 2021-12-17 | $33.64 | $35.18 | $33.59 | $34.97 | $34.97 | 318,473 |
| 2021-12-16 | $33.72 | $34.33 | $33.23 | $33.92 | $33.92 | 422,420 |
| 2021-12-15 | $32.01 | $32.37 | $30.35 | $31.90 | $31.90 | 413,369 |
| 2021-12-14 | $33.16 | $33.16 | $30.81 | $32.20 | $32.20 | 232,837 |
| 2021-12-13 | $33.26 | $33.83 | $32.32 | $32.92 | $32.92 | 234,440 |
| 2021-12-10 | $33.69 | $34.36 | $31.97 | $33.16 | $33.16 | 222,937 |
| 2021-12-09 | $33.76 | $34.28 | $32.25 | $32.87 | $32.87 | 237,935 |
| 2021-12-08 | $32.42 | $33.93 | $32.07 | $33.56 | $33.56 | 217,611 |
| 2021-12-07 | $29.70 | $32.44 | $29.60 | $32.33 | $32.33 | 555,843 |
| 2021-12-06 | $31.04 | $31.04 | $28.05 | $28.89 | $28.89 | 494,306 |
| 2021-12-03 | $32.83 | $33.87 | $31.20 | $31.51 | $31.51 | 618,284 |
| 2021-12-02 | $34.06 | $35.42 | $31.46 | $32.90 | $32.90 | 454,905 |
| 2021-12-01 | $33.81 | $34.71 | $33.14 | $34.13 | $34.13 | 218,018 |
| 2021-11-30 | $34.70 | $35.21 | $33.34 | $33.86 | $33.86 | 570,775 |
| 2021-11-29 | $35.86 | $36.37 | $32.92 | $34.03 | $34.03 | 369,416 |
| 2021-11-26 | $34.03 | $35.75 | $34.03 | $35.18 | $35.18 | 239,443 |
| 2021-11-24 | $32.37 | $33.26 | $31.90 | $33.16 | $33.16 | 189,734 |
| 2021-11-23 | $33.59 | $33.94 | $31.67 | $32.11 | $32.11 | 352,259 |
| 2021-11-22 | $32.61 | $34.13 | $32.25 | $33.76 | $33.76 | 436,647 |
| 2021-11-19 | $30.35 | $30.89 | $30.15 | $30.72 | $30.72 | 121,561 |
| 2021-11-18 | $31.03 | $31.20 | $29.36 | $30.11 | $30.11 | 171,213 |
| 2021-11-17 | $31.68 | $31.68 | $30.98 | $31.19 | $31.19 | 128,715 |
| 2021-11-16 | $31.31 | $31.88 | $31.11 | $31.59 | $31.59 | 245,544 |
| 2021-11-15 | $31.01 | $31.19 | $30.71 | $31.13 | $31.13 | 94,829 |
| 2021-11-12 | $30.40 | $31.23 | $30.25 | $31.05 | $31.05 | 171,187 |
| 2021-11-11 | $30.53 | $31.28 | $30.33 | $30.54 | $30.54 | 95,388 |
| 2021-11-10 | $30.47 | $30.86 | $29.68 | $30.02 | $30.02 | 124,636 |
| 2021-11-09 | $30.12 | $30.47 | $29.93 | $30.29 | $30.29 | 126,886 |
| 2021-11-08 | $29.95 | $30.26 | $29.59 | $30.03 | $30.03 | 117,742 |
| 2021-11-05 | $31.06 | $31.40 | $29.79 | $29.95 | $29.95 | 120,037 |
| 2021-11-04 | $31.46 | $31.46 | $30.76 | $31.16 | $31.16 | 76,545 |
| 2021-11-03 | $31.16 | $31.43 | $30.64 | $31.25 | $31.25 | 100,799 |
| 2021-11-02 | $30.27 | $31.53 | $30.27 | $31.16 | $31.16 | 129,921 |
| 2021-11-01 | $29.40 | $30.29 | $29.38 | $30.10 | $30.10 | 126,420 |
| 2021-10-29 | $29.69 | $30.01 | $29.25 | $29.42 | $29.42 | 203,268 |
| 2021-10-28 | $30.53 | $30.53 | $30.00 | $30.07 | $30.07 | 145,116 |
| 2021-10-27 | $31.25 | $31.42 | $30.66 | $30.81 | $30.81 | 138,607 |
| 2021-10-26 | $32.19 | $32.36 | $31.32 | $31.64 | $31.64 | 136,526 |
| 2021-10-25 | $32.33 | $32.49 | $31.91 | $32.06 | $32.06 | 48,436 |
| 2021-10-22 | $32.42 | $32.44 | $32.01 | $32.17 | $32.17 | 99,197 |
| 2021-10-21 | $32.04 | $32.40 | $31.95 | $32.17 | $32.17 | 114,165 |
| 2021-10-20 | $32.26 | $32.30 | $31.91 | $32.23 | $32.23 | 95,681 |
| 2021-10-19 | $32.40 | $32.60 | $32.11 | $32.26 | $32.26 | 153,059 |
| 2021-10-18 | $32.30 | $32.50 | $31.56 | $32.32 | $32.32 | 102,374 |
| 2021-10-15 | $31.72 | $32.30 | $31.50 | $32.30 | $32.30 | 133,570 |
| 2021-10-14 | $32.25 | $32.87 | $31.74 | $31.74 | $31.74 | 102,849 |
| 2021-10-13 | $31.81 | $32.71 | $31.48 | $32.15 | $32.15 | 129,681 |
| 2021-10-12 | $32.28 | $32.43 | $31.37 | $31.64 | $31.64 | 264,257 |
| 2021-10-11 | $33.22 | $33.29 | $32.51 | $32.63 | $32.63 | 102,518 |
| 2021-10-08 | $33.59 | $33.92 | $32.91 | $33.25 | $33.25 | 165,486 |
| 2021-10-07 | $33.47 | $34.06 | $32.22 | $33.71 | $33.71 | 123,213 |
| 2021-10-06 | $33.18 | $33.49 | $32.71 | $33.20 | $33.20 | 121,901 |
| 2021-10-05 | $33.52 | $34.21 | $33.23 | $33.56 | $33.56 | 109,946 |
| 2021-10-04 | $34.65 | $34.75 | $33.10 | $33.52 | $33.52 | 204,147 |
| 2021-10-01 | $36.05 | $36.81 | $35.07 | $35.23 | $35.23 | 174,473 |
| 2021-09-30 | $36.37 | $37.00 | $36.24 | $36.61 | $36.61 | 239,394 |
| 2021-09-29 | $36.70 | $36.99 | $35.67 | $36.20 | $36.20 | 128,241 |
| 2021-09-28 | $37.29 | $37.29 | $36.11 | $36.36 | $36.36 | 102,915 |
| 2021-09-27 | $36.32 | $37.45 | $35.78 | $37.30 | $37.30 | 151,175 |
| 2021-09-24 | $36.97 | $37.55 | $36.29 | $36.56 | $36.56 | 112,441 |
| 2021-09-23 | $37.00 | $38.54 | $36.82 | $37.49 | $37.49 | 166,657 |
| 2021-09-22 | $37.21 | $37.49 | $35.85 | $36.14 | $36.14 | 177,501 |
| 2021-09-21 | $38.37 | $38.77 | $38.14 | $38.18 | $38.18 | 95,698 |
| 2021-09-20 | $38.26 | $39.43 | $38.16 | $38.18 | $38.18 | 173,550 |
| 2021-09-17 | $38.09 | $39.00 | $37.84 | $38.93 | $38.93 | 228,902 |
| 2021-09-16 | $37.94 | $38.08 | $37.38 | $37.54 | $37.54 | 381,076 |
| 2021-09-15 | $39.09 | $41.07 | $38.10 | $38.41 | $38.41 | 258,284 |
| 2021-09-14 | $39.70 | $40.09 | $38.95 | $39.14 | $39.14 | 120,445 |
| 2021-09-13 | $40.20 | $40.57 | $39.37 | $40.04 | $40.04 | 100,851 |
| 2021-09-10 | $40.29 | $40.29 | $38.67 | $38.85 | $38.85 | 103,077 |
| 2021-09-09 | $38.65 | $39.85 | $38.65 | $39.49 | $39.49 | 110,665 |
| 2021-09-08 | $38.87 | $39.39 | $37.86 | $39.37 | $39.37 | 234,781 |
| 2021-09-07 | $42.08 | $42.08 | $39.02 | $39.78 | $39.78 | 302,589 |
| 2021-09-03 | $41.44 | $42.93 | $41.44 | $42.88 | $42.88 | 292,850 |
| 2021-09-02 | $40.70 | $41.15 | $40.13 | $41.04 | $41.04 | 99,098 |
| 2021-09-01 | $40.23 | $40.90 | $39.28 | $40.62 | $40.62 | 205,904 |
| 2021-08-31 | $38.49 | $40.67 | $37.76 | $40.36 | $40.36 | 533,403 |
| 2021-08-30 | $37.69 | $38.50 | $37.47 | $38.11 | $38.11 | 172,008 |
| 2021-08-27 | $36.87 | $37.48 | $36.76 | $37.43 | $37.43 | 210,666 |
| 2021-08-26 | $37.25 | $37.73 | $36.70 | $37.01 | $37.01 | 196,185 |
| 2021-08-25 | $38.51 | $38.51 | $37.79 | $37.88 | $37.88 | 88,345 |
| 2021-08-24 | $38.40 | $38.92 | $37.90 | $38.92 | $38.92 | 157,800 |
| 2021-08-23 | $37.95 | $38.38 | $37.35 | $38.21 | $38.21 | 257,398 |
| 2021-08-20 | $37.80 | $38.29 | $37.03 | $37.67 | $37.67 | 222,957 |
| 2021-08-19 | $39.70 | $39.90 | $38.34 | $38.36 | $38.36 | 185,179 |
| 2021-08-18 | $40.19 | $41.15 | $40.12 | $40.32 | $40.32 | 125,958 |
| 2021-08-17 | $39.27 | $40.90 | $39.05 | $40.57 | $40.57 | 327,071 |
| 2021-08-16 | $40.38 | $40.38 | $39.27 | $39.86 | $39.86 | 191,804 |
| 2021-08-13 | $40.79 | $41.44 | $40.40 | $41.15 | $41.15 | 102,567 |
| 2021-08-12 | $41.13 | $41.92 | $40.00 | $41.55 | $41.55 | 308,585 |
| 2021-08-11 | $42.41 | $42.48 | $40.62 | $41.37 | $41.37 | 209,684 |
| 2021-08-10 | $43.00 | $43.18 | $42.18 | $42.31 | $42.31 | 116,192 |
| 2021-08-09 | $42.17 | $43.00 | $42.10 | $42.94 | $42.94 | 143,981 |
| 2021-08-06 | $42.31 | $42.31 | $41.46 | $41.93 | $41.93 | 152,234 |
| 2021-08-05 | $41.74 | $43.09 | $41.40 | $42.62 | $42.62 | 249,728 |
| 2021-08-04 | $42.83 | $42.87 | $41.63 | $41.80 | $41.80 | 175,428 |
| 2021-08-03 | $42.80 | $43.40 | $42.27 | $42.80 | $42.80 | 335,691 |
| 2021-08-02 | $41.82 | $43.00 | $41.37 | $42.79 | $42.79 | 277,058 |
| 2021-07-30 | $40.91 | $42.27 | $40.73 | $42.05 | $42.05 | 438,976 |
| 2021-07-29 | $43.92 | $43.94 | $40.34 | $40.98 | $40.98 | 412,223 |
| 2021-07-28 | $38.80 | $41.90 | $38.11 | $41.81 | $41.81 | 349,114 |
| 2021-07-27 | $37.97 | $37.97 | $35.90 | $36.45 | $36.45 | 486,656 |
| 2021-07-26 | $39.22 | $39.90 | $38.50 | $39.28 | $39.28 | 289,676 |
| 2021-07-23 | $41.24 | $41.49 | $39.64 | $40.39 | $40.39 | 330,743 |
| 2021-07-22 | $41.90 | $43.36 | $41.11 | $41.91 | $41.91 | 379,772 |
| 2021-07-21 | $40.39 | $41.59 | $39.89 | $41.43 | $41.43 | 248,220 |
| 2021-07-20 | $39.75 | $40.23 | $39.62 | $40.04 | $40.04 | 218,017 |
| 2021-07-19 | $39.83 | $40.34 | $39.18 | $39.76 | $39.76 | 377,878 |
| 2021-07-16 | $40.12 | $40.38 | $39.00 | $39.51 | $39.51 | 357,452 |
| 2021-07-15 | $38.40 | $39.37 | $37.68 | $38.10 | $38.10 | 451,601 |
| 2021-07-14 | $37.69 | $38.43 | $37.58 | $37.90 | $37.90 | 264,190 |
| 2021-07-13 | $37.29 | $38.38 | $36.68 | $38.08 | $38.08 | 369,784 |
| 2021-07-12 | $37.20 | $37.60 | $36.47 | $37.46 | $37.46 | 367,750 |
| 2021-07-09 | $37.51 | $37.78 | $36.84 | $37.52 | $37.52 | 565,517 |
| 2021-07-08 | $36.61 | $37.67 | $36.13 | $37.67 | $37.67 | 444,782 |
| 2021-07-07 | $35.80 | $37.18 | $35.67 | $37.03 | $37.03 | 538,263 |
| 2021-07-06 | $35.50 | $35.78 | $34.22 | $35.66 | $35.66 | 1,609,602 |
| 2021-07-02 | $39.35 | $40.62 | $38.62 | $40.34 | $40.34 | 760,903 |
| 2021-07-01 | $39.27 | $39.27 | $37.87 | $38.71 | $38.71 | 1,241,151 |
| 2021-06-30 | $36.92 | $40.69 | $36.92 | $39.27 | $39.27 | 3,013,714 |
| 2021-06-29 | $33.00 | $33.61 | $32.79 | $33.23 | $33.23 | 1,297,248 |
| 2021-06-28 | $32.40 | $33.67 | $32.31 | $33.50 | $33.50 | 672,005 |
| 2021-06-25 | $31.50 | $33.00 | $31.12 | $32.75 | $32.75 | 596,772 |
| 2021-06-24 | $29.50 | $31.71 | $29.15 | $31.61 | $31.61 | 583,435 |
| 2021-06-23 | $26.77 | $30.89 | $26.77 | $30.02 | $30.02 | 1,027,119 |
| 2021-06-22 | $27.20 | $27.56 | $25.83 | $25.89 | $25.89 | 934,077 |
| 2021-06-21 | $29.19 | $29.20 | $26.09 | $26.24 | $26.24 | 702,105 |
| 2021-06-18 | $28.31 | $29.37 | $27.88 | $29.20 | $29.20 | 1,076,366 |
| 2021-06-17 | $28.09 | $28.45 | $27.50 | $28.36 | $28.36 | 230,048 |
| 2021-06-16 | $29.76 | $29.76 | $28.00 | $28.12 | $28.12 | 143,206 |
| 2021-06-15 | $29.96 | $30.54 | $29.35 | $29.73 | $29.73 | 119,523 |
| 2021-06-14 | $30.43 | $30.43 | $29.88 | $30.02 | $30.02 | 245,967 |
| 2021-06-11 | $30.76 | $30.82 | $30.35 | $30.55 | $30.55 | 174,246 |
| 2021-06-10 | $30.51 | $30.97 | $30.43 | $30.76 | $30.76 | 189,496 |
| 2021-06-09 | $30.58 | $30.77 | $30.24 | $30.54 | $30.54 | 196,225 |
| 2021-06-08 | $30.65 | $30.88 | $30.15 | $30.50 | $30.50 | 217,946 |
| 2021-06-07 | $30.16 | $30.83 | $29.80 | $30.53 | $30.53 | 158,236 |
| 2021-06-04 | $30.33 | $30.45 | $29.76 | $30.09 | $30.09 | 257,141 |
| 2021-06-03 | $30.12 | $30.43 | $29.80 | $30.31 | $30.31 | 168,289 |
| 2021-06-02 | $29.99 | $30.71 | $29.26 | $30.46 | $30.46 | 445,193 |
| 2021-06-01 | $30.00 | $30.29 | $29.23 | $29.89 | $29.89 | 417,745 |
| 2021-05-28 | $29.27 | $29.98 | $28.75 | $29.75 | $29.75 | 188,045 |
| 2021-05-27 | $28.04 | $29.39 | $28.04 | $29.32 | $29.32 | 708,938 |
| 2021-05-26 | $27.07 | $28.40 | $27.07 | $28.09 | $28.09 | 250,163 |
| 2021-05-25 | $27.54 | $27.55 | $26.52 | $27.05 | $27.05 | 180,308 |
| 2021-05-24 | $27.74 | $27.93 | $26.93 | $27.35 | $27.35 | 158,497 |
| 2021-05-21 | $28.00 | $28.17 | $27.30 | $27.54 | $27.54 | 125,012 |
| 2021-05-20 | $26.59 | $28.32 | $26.59 | $27.80 | $27.80 | 225,396 |
| 2021-05-19 | $26.03 | $26.99 | $25.55 | $26.52 | $26.52 | 136,302 |
| 2021-05-18 | $26.78 | $26.80 | $25.62 | $26.48 | $26.48 | 185,363 |
| 2021-05-17 | $25.82 | $26.88 | $25.42 | $26.75 | $26.75 | 146,171 |
| 2021-05-14 | $25.63 | $26.58 | $25.01 | $25.81 | $25.81 | 464,386 |
| 2021-05-13 | $24.03 | $26.37 | $24.03 | $25.47 | $25.47 | 518,061 |
| 2021-05-12 | $25.98 | $25.98 | $23.67 | $23.70 | $23.70 | 510,177 |
| 2021-05-11 | $24.60 | $26.12 | $24.29 | $25.52 | $25.52 | 174,009 |
| 2021-05-10 | $26.28 | $26.65 | $24.89 | $24.99 | $24.99 | 195,451 |
| 2021-05-07 | $27.08 | $27.33 | $26.12 | $26.23 | $26.23 | 90,597 |
| 2021-05-06 | $26.56 | $27.27 | $26.21 | $27.09 | $27.09 | 212,019 |
| 2021-05-05 | $27.37 | $27.37 | $26.13 | $26.59 | $26.59 | 158,659 |
| 2021-05-04 | $27.91 | $27.91 | $26.81 | $27.18 | $27.18 | 272,354 |
| 2021-05-03 | $28.42 | $28.75 | $27.73 | $28.00 | $28.00 | 156,553 |
| 2021-04-30 | $28.42 | $28.86 | $27.41 | $28.29 | $28.29 | 314,464 |
| 2021-04-29 | $29.67 | $29.99 | $28.17 | $28.68 | $28.68 | 209,347 |
| 2021-04-28 | $30.12 | $30.17 | $29.23 | $29.43 | $29.43 | 187,144 |
| 2021-04-27 | $29.81 | $30.40 | $29.52 | $29.99 | $29.99 | 250,300 |
| 2021-04-26 | $29.71 | $30.38 | $29.46 | $29.92 | $29.92 | 178,174 |
| 2021-04-23 | $29.90 | $30.00 | $29.39 | $29.92 | $29.92 | 322,041 |
| 2021-04-22 | $29.74 | $30.49 | $28.79 | $29.75 | $29.75 | 219,325 |
| 2021-04-21 | $29.01 | $30.04 | $28.74 | $29.85 | $29.85 | 199,585 |
| 2021-04-20 | $28.93 | $29.14 | $28.36 | $29.00 | $29.00 | 195,912 |
| 2021-04-19 | $29.05 | $29.23 | $28.34 | $29.09 | $29.09 | 140,225 |
| 2021-04-16 | $29.25 | $29.52 | $28.68 | $29.25 | $29.25 | 126,540 |
| 2021-04-15 | $29.46 | $29.46 | $28.53 | $29.38 | $29.38 | 201,530 |
| 2021-04-14 | $29.65 | $29.84 | $29.08 | $29.19 | $29.19 | 98,242 |
| 2021-04-13 | $29.30 | $29.90 | $29.07 | $29.63 | $29.63 | 203,775 |
| 2021-04-12 | $28.87 | $29.37 | $28.42 | $29.30 | $29.30 | 158,738 |
| 2021-04-09 | $28.58 | $29.43 | $28.21 | $29.24 | $29.24 | 124,004 |
| 2021-04-08 | $28.69 | $29.21 | $28.38 | $28.58 | $28.58 | 188,555 |
| 2021-04-07 | $28.30 | $28.69 | $27.57 | $28.51 | $28.51 | 90,695 |
| 2021-04-06 | $27.75 | $28.38 | $27.01 | $28.02 | $28.02 | 124,174 |
| 2021-04-05 | $27.32 | $27.94 | $27.00 | $27.91 | $27.91 | 61,074 |
| 2021-04-01 | $28.59 | $28.59 | $27.30 | $27.50 | $27.50 | 162,732 |
| 2021-03-31 | $28.18 | $28.81 | $27.12 | $28.25 | $28.25 | 193,191 |
| 2021-03-30 | $27.84 | $28.58 | $26.82 | $28.07 | $28.07 | 183,983 |
| 2021-03-29 | $27.80 | $28.97 | $26.78 | $28.11 | $28.11 | 199,725 |
| 2021-03-26 | $27.72 | $28.04 | $26.91 | $27.66 | $27.66 | 176,879 |
| 2021-03-25 | $26.75 | $27.82 | $26.30 | $27.64 | $27.64 | 140,495 |
| 2021-03-24 | $28.05 | $28.57 | $26.98 | $27.01 | $27.01 | 194,689 |
| 2021-03-23 | $27.80 | $28.51 | $27.80 | $28.04 | $28.04 | 138,313 |
| 2021-03-22 | $28.90 | $29.15 | $27.81 | $28.01 | $28.01 | 112,128 |
| 2021-03-19 | $28.80 | $29.22 | $28.24 | $29.02 | $29.02 | 134,648 |
| 2021-03-18 | $29.00 | $29.01 | $28.34 | $28.63 | $28.63 | 112,604 |
| 2021-03-17 | $28.82 | $29.30 | $28.01 | $29.12 | $29.12 | 80,904 |
| 2021-03-16 | $28.40 | $29.50 | $28.12 | $29.06 | $29.06 | 155,713 |
| 2021-03-15 | $28.34 | $28.99 | $27.61 | $28.19 | $28.19 | 123,241 |
| 2021-03-12 | $28.39 | $29.13 | $27.85 | $28.85 | $28.85 | 120,767 |
| 2021-03-11 | $27.45 | $29.00 | $27.12 | $28.42 | $28.42 | 1,344,441 |
| 2021-03-10 | $28.30 | $28.88 | $26.72 | $27.05 | $27.05 | 1,279,360 |
| 2021-03-09 | $28.69 | $30.05 | $27.76 | $27.87 | $27.87 | 250,764 |
| 2021-03-08 | $30.17 | $30.30 | $28.08 | $28.17 | $28.17 | 176,953 |
| 2021-03-05 | $28.18 | $31.00 | $28.18 | $30.39 | $30.39 | 445,592 |
| 2021-03-04 | $30.01 | $30.61 | $27.47 | $27.86 | $27.86 | 263,534 |
| 2021-03-03 | $29.95 | $30.42 | $29.76 | $30.01 | $30.01 | 202,909 |
| 2021-03-02 | $30.08 | $30.55 | $29.70 | $29.96 | $29.96 | 239,801 |
| 2021-03-01 | $29.48 | $30.61 | $29.48 | $30.06 | $30.06 | 221,045 |
| 2021-02-26 | $30.00 | $30.17 | $28.69 | $28.74 | $28.74 | 373,827 |
| 2021-02-25 | $30.83 | $31.51 | $29.50 | $29.80 | $29.80 | 218,900 |
| 2021-02-24 | $31.05 | $31.61 | $30.37 | $30.45 | $30.45 | 279,642 |
| 2021-02-23 | $31.38 | $31.79 | $29.63 | $30.46 | $30.46 | 294,289 |
| 2021-02-22 | $33.50 | $33.79 | $31.55 | $31.86 | $31.86 | 247,008 |
| 2021-02-19 | $34.71 | $34.71 | $33.61 | $33.80 | $33.80 | 139,068 |
| 2021-02-18 | $33.98 | $34.91 | $33.37 | $34.74 | $34.74 | 232,769 |
| 2021-02-17 | $34.69 | $35.29 | $33.99 | $34.55 | $34.55 | 127,631 |
| 2021-02-16 | $35.07 | $35.73 | $34.21 | $34.82 | $34.82 | 143,224 |
| 2021-02-12 | $36.19 | $36.45 | $34.73 | $34.79 | $34.79 | 68,172 |
| 2021-02-11 | $36.05 | $36.75 | $35.63 | $36.51 | $36.51 | 422,773 |
| 2021-02-10 | $35.98 | $36.58 | $34.93 | $36.19 | $36.19 | 475,820 |
| 2021-02-09 | $35.08 | $36.17 | $34.89 | $36.05 | $36.05 | 175,066 |
| 2021-02-08 | $35.00 | $35.72 | $34.32 | $35.31 | $35.31 | 127,917 |
| 2021-02-05 | $35.50 | $35.54 | $34.82 | $35.33 | $35.33 | 233,127 |
| 2021-02-04 | $34.32 | $35.50 | $33.99 | $35.50 | $35.50 | 145,857 |
| 2021-02-03 | $34.20 | $34.62 | $34.02 | $34.25 | $34.25 | 139,151 |
| 2021-02-02 | $32.19 | $34.36 | $31.93 | $34.26 | $34.26 | 285,763 |
| 2021-02-01 | $32.43 | $32.79 | $31.71 | $32.00 | $32.00 | 269,455 |
| 2021-01-29 | $31.39 | $32.30 | $31.15 | $31.91 | $31.91 | 457,307 |
| 2021-01-28 | $31.88 | $32.91 | $30.67 | $31.90 | $31.90 | 379,264 |
| 2021-01-27 | $32.94 | $32.94 | $31.26 | $31.37 | $31.37 | 153,382 |
| 2021-01-26 | $34.07 | $34.81 | $33.10 | $33.26 | $33.26 | 101,787 |
| 2021-01-25 | $34.47 | $35.09 | $33.60 | $34.01 | $34.01 | 93,402 |
| 2021-01-22 | $33.10 | $34.49 | $33.10 | $34.13 | $34.13 | 99,020 |
| 2021-01-21 | $33.30 | $33.69 | $32.50 | $33.28 | $33.28 | 168,722 |
| 2021-01-20 | $33.85 | $33.85 | $32.75 | $33.19 | $33.19 | 140,679 |
| 2021-01-19 | $34.30 | $34.93 | $32.79 | $33.25 | $33.25 | 279,413 |
| 2021-01-15 | $35.03 | $35.33 | $33.50 | $33.82 | $33.82 | 172,015 |
| 2021-01-14 | $34.25 | $35.13 | $34.25 | $35.00 | $35.00 | 118,097 |
| 2021-01-13 | $34.61 | $34.75 | $33.30 | $34.23 | $34.23 | 298,093 |
| 2021-01-12 | $36.22 | $36.53 | $34.45 | $34.67 | $34.67 | 275,937 |
| 2021-01-11 | $37.00 | $37.00 | $35.06 | $36.08 | $36.08 | 236,470 |
| 2021-01-08 | $36.47 | $36.91 | $35.51 | $36.80 | $36.80 | 265,862 |
| 2021-01-07 | $35.76 | $36.93 | $34.74 | $36.34 | $36.34 | 229,031 |
| 2021-01-06 | $35.59 | $36.95 | $35.09 | $36.63 | $36.63 | 280,016 |
| 2021-01-05 | $34.47 | $36.63 | $34.05 | $36.52 | $36.52 | 276,134 |
| 2021-01-04 | $32.05 | $34.18 | $32.04 | $34.04 | $34.04 | 397,234 |
| 2020-12-31 | $31.02 | $32.50 | $30.68 | $32.02 | $32.02 | 188,921 |
| 2020-12-30 | $29.69 | $31.55 | $29.31 | $31.49 | $31.49 | 277,424 |
| 2020-12-29 | $28.43 | $29.83 | $28.43 | $29.49 | $29.49 | 72,533 |
| 2020-12-28 | $29.59 | $29.59 | $28.00 | $28.25 | $28.25 | 134,862 |
| 2020-12-24 | $29.59 | $29.59 | $29.09 | $29.49 | $29.49 | 46,565 |
| 2020-12-23 | $29.28 | $29.56 | $29.17 | $29.25 | $29.25 | 53,376 |
| 2020-12-22 | $28.97 | $29.59 | $28.38 | $29.28 | $29.28 | 76,930 |
| 2020-12-21 | $27.86 | $28.88 | $27.78 | $28.84 | $28.84 | 114,584 |
| 2020-12-18 | $27.86 | $28.55 | $27.09 | $28.43 | $28.43 | 253,022 |
| 2020-12-17 | $28.76 | $29.38 | $27.49 | $27.51 | $27.51 | 197,372 |
| 2020-12-16 | $29.35 | $29.53 | $28.50 | $28.75 | $28.75 | 100,345 |
| 2020-12-15 | $29.24 | $29.44 | $28.59 | $29.15 | $29.15 | 121,120 |
| 2020-12-14 | $28.27 | $29.19 | $27.60 | $29.00 | $29.00 | 202,146 |
| 2020-12-11 | $28.90 | $29.00 | $28.08 | $28.16 | $28.16 | 102,078 |
| 2020-12-10 | $28.50 | $29.10 | $28.25 | $28.77 | $28.77 | 62,786 |
| 2020-12-09 | $29.10 | $29.10 | $28.43 | $28.46 | $28.46 | 180,038 |
| 2020-12-08 | $29.26 | $29.26 | $28.88 | $29.10 | $29.10 | 127,342 |
| 2020-12-07 | $29.28 | $29.70 | $28.86 | $29.28 | $29.28 | 55,404 |
| 2020-12-04 | $29.93 | $29.93 | $28.89 | $29.21 | $29.21 | 60,096 |
| 2020-12-03 | $29.61 | $29.95 | $29.51 | $29.76 | $29.76 | 97,549 |
| 2020-12-02 | $30.44 | $30.44 | $29.22 | $29.55 | $29.55 | 71,232 |
| 2020-12-01 | $31.00 | $31.79 | $29.91 | $30.53 | $30.53 | 131,327 |
| 2020-11-30 | $31.50 | $31.70 | $29.40 | $31.00 | $31.00 | 392,599 |
| 2020-11-27 | $31.39 | $31.88 | $30.03 | $31.69 | $31.69 | 145,801 |
| 2020-11-25 | $31.09 | $31.40 | $30.67 | $31.06 | $31.06 | 49,750 |
| 2020-11-24 | $31.16 | $31.73 | $30.37 | $31.02 | $31.02 | 122,181 |
| 2020-11-23 | $29.95 | $31.16 | $29.89 | $31.06 | $31.06 | 136,233 |
| 2020-11-20 | $30.87 | $30.87 | $29.86 | $29.95 | $29.95 | 96,747 |
| 2020-11-19 | $30.02 | $30.77 | $29.67 | $30.41 | $30.41 | 151,091 |
| 2020-11-18 | $31.12 | $31.12 | $29.88 | $30.10 | $30.10 | 113,080 |
| 2020-11-17 | $30.52 | $31.25 | $29.97 | $31.24 | $31.24 | 85,975 |
| 2020-11-16 | $31.79 | $31.79 | $30.28 | $30.42 | $30.42 | 69,550 |
| 2020-11-13 | $31.15 | $31.86 | $30.71 | $31.76 | $31.76 | 198,550 |
| 2020-11-12 | $31.28 | $31.28 | $30.55 | $31.04 | $31.04 | 85,456 |
| 2020-11-11 | $32.25 | $32.60 | $31.01 | $31.33 | $31.33 | 109,712 |
| 2020-11-10 | $31.90 | $32.66 | $31.33 | $32.65 | $32.65 | 232,006 |
| 2020-11-09 | $33.00 | $33.00 | $31.24 | $32.08 | $32.08 | 199,787 |
| 2020-11-06 | $33.19 | $33.20 | $32.39 | $32.52 | $32.52 | 84,941 |
| 2020-11-05 | $32.35 | $33.50 | $32.35 | $33.03 | $33.03 | 191,581 |
| 2020-11-04 | $31.80 | $32.51 | $30.62 | $32.00 | $32.00 | 220,801 |
| 2020-11-03 | $30.34 | $31.90 | $30.03 | $31.76 | $31.76 | 181,203 |
| 2020-11-02 | $29.60 | $30.53 | $29.40 | $30.13 | $30.13 | 174,499 |
| 2020-10-30 | $29.56 | $29.90 | $28.92 | $29.44 | $29.44 | 135,442 |
| 2020-10-29 | $29.75 | $29.75 | $28.76 | $29.23 | $29.23 | 129,279 |
| 2020-10-28 | $29.57 | $29.99 | $29.36 | $29.62 | $29.62 | 138,253 |
| 2020-10-27 | $30.07 | $30.82 | $29.93 | $30.00 | $30.00 | 91,327 |
| 2020-10-26 | $30.50 | $30.63 | $29.57 | $30.05 | $30.05 | 54,224 |
| 2020-10-23 | $31.11 | $31.60 | $30.14 | $30.70 | $30.70 | 96,509 |
| 2020-10-22 | $30.49 | $31.06 | $30.42 | $30.92 | $30.92 | 128,873 |
| 2020-10-21 | $30.50 | $30.67 | $29.96 | $30.31 | $30.31 | 234,839 |
| 2020-10-20 | $30.81 | $30.82 | $30.04 | $30.48 | $30.48 | 106,095 |
| 2020-10-19 | $31.85 | $31.92 | $30.75 | $30.80 | $30.80 | 77,878 |
| 2020-10-16 | $31.74 | $32.50 | $31.55 | $31.73 | $31.73 | 102,479 |
| 2020-10-15 | $32.02 | $32.31 | $31.54 | $31.63 | $31.63 | 130,034 |
| 2020-10-14 | $33.47 | $33.47 | $32.07 | $32.46 | $32.46 | 117,109 |
| 2020-10-13 | $33.91 | $34.20 | $32.96 | $33.35 | $33.35 | 97,528 |
| 2020-10-12 | $34.60 | $34.60 | $33.70 | $33.71 | $33.71 | 166,241 |
| 2020-10-09 | $34.29 | $34.54 | $33.72 | $34.36 | $34.36 | 93,686 |
| 2020-10-08 | $33.65 | $34.46 | $33.02 | $34.10 | $34.10 | 92,507 |
| 2020-10-07 | $34.06 | $34.06 | $32.42 | $33.48 | $33.48 | 220,461 |
| 2020-10-06 | $32.69 | $34.41 | $32.69 | $34.00 | $34.00 | 189,144 |
| 2020-10-05 | $31.94 | $32.81 | $31.70 | $32.64 | $32.64 | 104,925 |
| 2020-10-02 | $32.74 | $32.74 | $31.86 | $31.91 | $31.91 | 69,208 |
| 2020-10-01 | $32.50 | $32.96 | $31.91 | $32.70 | $32.70 | 92,977 |
| 2020-09-30 | $31.83 | $32.53 | $31.39 | $32.30 | $32.30 | 177,513 |
| 2020-09-29 | $32.47 | $32.47 | $31.64 | $31.75 | $31.75 | 136,101 |
| 2020-09-28 | $33.26 | $33.27 | $32.33 | $32.40 | $32.40 | 119,842 |
| 2020-09-25 | $31.68 | $32.90 | $31.60 | $32.90 | $32.90 | 161,788 |
| 2020-09-24 | $32.29 | $32.29 | $31.44 | $31.86 | $31.86 | 146,869 |
| 2020-09-23 | $33.48 | $33.79 | $32.67 | $32.70 | $32.70 | 118,990 |
| 2020-09-22 | $33.89 | $33.89 | $33.13 | $33.45 | $33.45 | 111,714 |
| 2020-09-21 | $33.97 | $34.65 | $32.72 | $33.85 | $33.85 | 153,547 |
| 2020-09-18 | $34.15 | $34.58 | $33.74 | $34.27 | $34.27 | 315,453 |
| 2020-09-17 | $33.47 | $34.11 | $33.44 | $34.01 | $34.01 | 242,406 |
| 2020-09-16 | $34.34 | $34.41 | $33.84 | $33.98 | $33.98 | 190,565 |
| 2020-09-15 | $34.45 | $34.49 | $33.75 | $34.11 | $34.11 | 129,576 |
| 2020-09-14 | $33.63 | $34.55 | $33.29 | $34.26 | $34.26 | 104,451 |
| 2020-09-11 | $33.71 | $33.87 | $33.27 | $33.57 | $33.57 | 120,730 |
| 2020-09-10 | $33.48 | $34.50 | $33.13 | $33.60 | $33.60 | 240,013 |
| 2020-09-09 | $33.55 | $33.58 | $32.67 | $33.37 | $33.37 | 358,371 |
| 2020-09-08 | $34.08 | $34.08 | $32.85 | $33.12 | $33.12 | 707,748 |
| 2020-09-04 | $34.89 | $34.90 | $33.38 | $34.52 | $34.52 | 326,794 |
| 2020-09-03 | $34.84 | $34.84 | $34.06 | $34.56 | $34.56 | 353,442 |
| 2020-09-02 | $34.31 | $34.67 | $34.00 | $34.61 | $34.61 | 263,185 |
| 2020-09-01 | $33.74 | $34.57 | $33.35 | $34.05 | $34.05 | 374,693 |
| 2020-08-31 | $33.06 | $33.88 | $32.52 | $33.22 | $33.22 | 656,057 |
| 2020-08-28 | $33.99 | $34.00 | $33.39 | $33.70 | $33.70 | 222,702 |
| 2020-08-27 | $33.70 | $33.91 | $33.43 | $33.58 | $33.58 | 346,784 |
| 2020-08-26 | $33.76 | $33.89 | $33.18 | $33.65 | $33.65 | 335,112 |
| 2020-08-25 | $33.57 | $33.99 | $33.50 | $33.96 | $33.96 | 459,718 |
| 2020-08-24 | $33.20 | $34.07 | $33.20 | $33.86 | $33.86 | 478,288 |
| 2020-08-21 | $32.55 | $33.57 | $32.32 | $33.52 | $33.52 | 258,670 |
| 2020-08-20 | $32.71 | $33.09 | $32.30 | $32.83 | $32.83 | 280,805 |
| 2020-08-19 | $32.50 | $33.18 | $32.42 | $32.91 | $32.91 | 257,956 |
| 2020-08-18 | $33.00 | $33.45 | $32.51 | $32.74 | $32.74 | 389,793 |
| 2020-08-17 | $31.46 | $33.49 | $31.26 | $33.22 | $33.22 | 211,110 |
| 2020-08-14 | $32.57 | $32.57 | $30.51 | $31.02 | $31.02 | 407,874 |
| 2020-08-13 | $33.56 | $33.77 | $31.81 | $33.15 | $33.15 | 379,164 |
| 2020-08-12 | $32.64 | $34.08 | $31.71 | $33.96 | $33.96 | 466,248 |
| 2020-08-11 | $32.00 | $33.18 | $31.59 | $32.82 | $32.82 | 327,482 |
| 2020-08-10 | $31.69 | $32.63 | $31.37 | $32.32 | $32.32 | 227,575 |
| 2020-08-07 | $31.58 | $31.88 | $31.05 | $31.52 | $31.52 | 325,642 |
| 2020-08-06 | $31.70 | $32.50 | $31.65 | $32.14 | $32.14 | 390,451 |
| 2020-08-05 | $29.70 | $31.70 | $29.70 | $31.60 | $31.60 | 368,040 |
| 2020-08-04 | $28.35 | $30.00 | $28.06 | $29.95 | $29.95 | 360,817 |
| 2020-08-03 | $27.18 | $28.49 | $26.84 | $28.39 | $28.39 | 736,923 |
| 2020-07-31 | $27.27 | $27.83 | $26.96 | $27.12 | $27.12 | 305,131 |
| 2020-07-30 | $27.50 | $28.00 | $26.89 | $26.99 | $26.99 | 269,992 |
| 2020-07-29 | $26.83 | $27.88 | $26.66 | $27.84 | $27.84 | 415,173 |
| 2020-07-28 | $26.69 | $27.28 | $26.47 | $26.83 | $26.83 | 389,347 |
| 2020-07-27 | $25.52 | $26.62 | $25.27 | $26.47 | $26.47 | 172,580 |
| 2020-07-24 | $26.18 | $26.29 | $25.68 | $25.80 | $25.80 | 313,733 |
| 2020-07-23 | $26.72 | $26.94 | $26.17 | $26.33 | $26.33 | 146,582 |
| 2020-07-22 | $26.50 | $26.99 | $26.03 | $26.80 | $26.80 | 272,962 |
| 2020-07-21 | $27.96 | $27.96 | $26.07 | $26.47 | $26.47 | 253,528 |
| 2020-07-20 | $26.98 | $27.86 | $26.45 | $27.81 | $27.81 | 236,869 |
| 2020-07-17 | $26.96 | $27.13 | $26.62 | $26.78 | $26.78 | 137,000 |
| 2020-07-16 | $28.00 | $28.00 | $26.83 | $27.02 | $27.02 | 231,200 |
| 2020-07-15 | $28.80 | $28.89 | $28.07 | $28.09 | $28.09 | 162,500 |
| 2020-07-14 | $27.61 | $28.64 | $27.61 | $28.60 | $28.60 | 233,200 |
| 2020-07-13 | $28.60 | $29.10 | $27.93 | $28.00 | $28.00 | 229,600 |
| 2020-07-10 | $29.19 | $29.19 | $28.38 | $28.46 | $28.46 | 328,500 |
| 2020-07-09 | $29.50 | $29.50 | $28.56 | $29.41 | $29.41 | 420,500 |
| 2020-07-08 | $29.20 | $29.33 | $28.44 | $29.28 | $29.28 | 216,000 |
| 2020-07-07 | $28.67 | $29.42 | $28.13 | $28.98 | $28.98 | 220,300 |
| 2020-07-06 | $28.92 | $29.36 | $28.06 | $28.58 | $28.58 | 277,300 |
| 2020-07-02 | $27.96 | $28.84 | $27.35 | $28.53 | $28.53 | 266,500 |
| 2020-07-01 | $27.60 | $27.84 | $26.57 | $27.61 | $27.61 | 270,400 |
| 2020-06-30 | $28.29 | $28.29 | $27.00 | $27.58 | $27.58 | 338,900 |
| 2020-06-29 | $26.20 | $28.16 | $25.54 | $28.05 | $28.05 | 504,000 |
| 2020-06-26 | $26.46 | $26.46 | $25.50 | $25.99 | $25.99 | 177,645 |
| 2020-06-25 | $25.50 | $26.25 | $25.48 | $26.11 | $26.11 | 242,395 |
| 2020-06-24 | $24.28 | $25.18 | $24.28 | $25.00 | $25.00 | 224,458 |
| 2020-06-23 | $24.30 | $24.91 | $24.15 | $24.68 | $24.68 | 164,018 |
| 2020-06-22 | $23.75 | $24.49 | $23.59 | $24.38 | $24.38 | 132,256 |
| 2020-06-19 | $23.77 | $24.00 | $23.44 | $23.61 | $23.61 | 324,901 |
| 2020-06-18 | $23.50 | $23.73 | $23.01 | $23.53 | $23.53 | 152,144 |
| 2020-06-17 | $22.82 | $23.64 | $22.62 | $23.00 | $23.00 | 558,223 |
| 2020-06-16 | $22.82 | $23.39 | $22.19 | $22.68 | $22.68 | 234,630 |
| 2020-06-15 | $21.83 | $22.66 | $21.56 | $22.35 | $22.35 | 124,308 |
| 2020-06-12 | $22.67 | $22.80 | $21.33 | $22.14 | $22.14 | 195,734 |
| 2020-06-11 | $22.00 | $23.72 | $21.91 | $22.27 | $22.27 | 227,600 |
| 2020-06-10 | $24.00 | $24.00 | $23.09 | $23.11 | $23.11 | 323,925 |
| 2020-06-09 | $24.33 | $24.71 | $23.11 | $24.02 | $24.02 | 282,572 |
| 2020-06-08 | $23.00 | $24.35 | $22.93 | $24.31 | $24.31 | 235,021 |
| 2020-06-05 | $22.30 | $23.16 | $22.07 | $22.99 | $22.99 | 524,527 |
| 2020-06-04 | $23.00 | $23.27 | $21.81 | $21.95 | $21.95 | 262,995 |
| 2020-06-03 | $22.58 | $23.23 | $22.14 | $22.98 | $22.98 | 413,581 |
| 2020-06-02 | $22.22 | $22.68 | $21.56 | $22.38 | $22.38 | 422,552 |
| 2020-06-01 | $21.74 | $22.09 | $21.35 | $21.99 | $21.99 | 630,475 |
| 2020-05-29 | $21.63 | $22.40 | $21.21 | $21.81 | $21.81 | 992,079 |
| 2020-05-28 | $19.93 | $21.69 | $19.93 | $21.21 | $21.21 | 319,401 |
| 2020-05-27 | $21.46 | $21.46 | $19.77 | $19.94 | $19.94 | 299,103 |
| 2020-05-26 | $21.01 | $21.98 | $20.84 | $21.12 | $21.12 | 230,899 |
| 2020-05-22 | $21.99 | $22.05 | $21.16 | $21.19 | $21.19 | 105,562 |
| 2020-05-21 | $21.99 | $22.42 | $21.66 | $22.12 | $22.12 | 166,139 |
| 2020-05-20 | $22.38 | $22.98 | $22.18 | $22.18 | $22.18 | 364,261 |
| 2020-05-19 | $22.00 | $22.99 | $21.98 | $22.56 | $22.56 | 352,853 |
| 2020-05-18 | $22.62 | $22.62 | $21.91 | $22.22 | $22.22 | 287,688 |
| 2020-05-15 | $22.48 | $22.89 | $21.99 | $22.38 | $22.38 | 231,352 |
| 2020-05-14 | $22.17 | $22.77 | $21.75 | $22.50 | $22.50 | 421,109 |
| 2020-05-13 | $22.01 | $22.84 | $21.81 | $22.48 | $22.48 | 317,489 |
| 2020-05-12 | $22.00 | $22.30 | $21.71 | $21.86 | $21.86 | 479,628 |
| 2020-05-11 | $21.74 | $22.00 | $21.34 | $22.00 | $22.00 | 138,543 |
| 2020-05-08 | $20.71 | $22.00 | $20.71 | $21.80 | $21.80 | 231,140 |
| 2020-05-07 | $21.38 | $21.47 | $20.46 | $20.48 | $20.48 | 213,221 |
| 2020-05-06 | $21.60 | $21.71 | $21.29 | $21.34 | $21.34 | 307,067 |
| 2020-05-05 | $21.50 | $21.75 | $21.16 | $21.38 | $21.38 | 177,872 |
| 2020-05-04 | $21.17 | $22.00 | $20.86 | $21.27 | $21.27 | 501,298 |
| 2020-05-01 | $21.28 | $21.53 | $20.82 | $21.10 | $21.10 | 106,796 |
| 2020-04-30 | $21.90 | $21.91 | $21.23 | $21.51 | $21.51 | 109,298 |
| 2020-04-29 | $22.25 | $22.55 | $21.08 | $21.95 | $21.95 | 411,446 |
| 2020-04-28 | $22.00 | $22.79 | $20.60 | $22.09 | $22.09 | 311,143 |
| 2020-04-27 | $21.01 | $22.14 | $20.99 | $21.92 | $21.92 | 357,433 |
| 2020-04-24 | $21.15 | $21.50 | $20.68 | $20.95 | $20.95 | 251,024 |
| 2020-04-23 | $20.71 | $21.28 | $20.51 | $20.94 | $20.94 | 290,375 |
| 2020-04-22 | $20.04 | $20.70 | $19.75 | $20.50 | $20.50 | 168,025 |
| 2020-04-21 | $19.59 | $19.65 | $18.68 | $19.48 | $19.48 | 219,304 |
| 2020-04-20 | $19.00 | $20.36 | $18.28 | $19.90 | $19.90 | 954,964 |
| 2020-04-17 | $19.50 | $20.49 | $19.00 | $19.15 | $19.15 | 376,864 |
| 2020-04-16 | $18.50 | $19.41 | $18.35 | $18.57 | $18.57 | 137,733 |
| 2020-04-15 | $18.14 | $18.54 | $17.69 | $18.39 | $18.39 | 90,228 |
| 2020-04-14 | $18.66 | $18.83 | $18.28 | $18.44 | $18.44 | 195,857 |
| 2020-04-13 | $18.29 | $18.54 | $18.11 | $18.32 | $18.32 | 91,946 |
| 2020-04-09 | $18.66 | $19.38 | $17.80 | $18.29 | $18.29 | 122,780 |
| 2020-04-08 | $18.26 | $18.56 | $18.11 | $18.49 | $18.49 | 114,757 |
| 2020-04-07 | $18.50 | $18.88 | $17.79 | $18.06 | $18.06 | 152,652 |
| 2020-04-06 | $18.50 | $18.75 | $18.02 | $18.28 | $18.28 | 139,057 |
| 2020-04-03 | $17.84 | $18.16 | $17.00 | $17.65 | $17.65 | 240,809 |
| 2020-04-02 | $17.86 | $18.01 | $17.28 | $17.93 | $17.93 | 104,193 |
| 2020-04-01 | $17.31 | $18.34 | $17.30 | $17.80 | $17.80 | 91,336 |
| 2020-03-31 | $18.37 | $18.85 | $17.66 | $17.85 | $17.85 | 139,729 |
| 2020-03-30 | $17.42 | $18.50 | $17.09 | $18.37 | $18.37 | 115,691 |
| 2020-03-27 | $18.50 | $19.78 | $17.28 | $17.36 | $17.36 | 126,772 |
| 2020-03-26 | $18.82 | $19.08 | $18.11 | $18.98 | $18.98 | 98,234 |
| 2020-03-25 | $18.48 | $19.90 | $18.19 | $18.76 | $18.76 | 145,654 |
| 2020-03-24 | $17.33 | $18.49 | $17.15 | $18.19 | $18.19 | 152,148 |
| 2020-03-23 | $16.89 | $17.64 | $15.74 | $16.34 | $16.34 | 175,414 |
| 2020-03-20 | $16.75 | $18.50 | $16.47 | $16.83 | $16.83 | 312,583 |
| 2020-03-19 | $15.59 | $16.62 | $15.17 | $16.02 | $16.02 | 217,361 |
| 2020-03-18 | $17.12 | $17.24 | $14.74 | $15.19 | $15.19 | 333,302 |
| 2020-03-17 | $17.35 | $18.87 | $16.31 | $18.39 | $18.39 | 475,659 |
| 2020-03-16 | $16.00 | $18.36 | $15.53 | $17.00 | $17.00 | 619,899 |
| 2020-03-13 | $19.97 | $20.86 | $19.32 | $20.07 | $20.07 | 302,264 |
| 2020-03-12 | $21.49 | $21.55 | $18.15 | $18.20 | $18.20 | 258,324 |
| 2020-03-11 | $24.64 | $24.64 | $22.50 | $23.04 | $23.04 | 141,963 |
| 2020-03-10 | $25.59 | $25.74 | $24.50 | $25.38 | $25.38 | 168,289 |
| 2020-03-09 | $24.08 | $24.96 | $23.25 | $24.82 | $24.82 | 204,878 |
| 2020-03-06 | $24.50 | $25.01 | $24.46 | $25.00 | $25.00 | 122,150 |
| 2020-03-05 | $24.92 | $25.22 | $24.39 | $25.01 | $25.01 | 142,236 |
| 2020-03-04 | $25.29 | $25.71 | $24.85 | $25.49 | $25.49 | 90,168 |
| 2020-03-03 | $24.51 | $25.65 | $24.41 | $24.78 | $24.78 | 166,151 |
| 2020-03-02 | $23.56 | $25.22 | $23.12 | $25.00 | $25.00 | 206,684 |
| 2020-02-28 | $23.00 | $23.38 | $22.11 | $23.32 | $23.32 | 324,421 |
| 2020-02-27 | $23.58 | $24.65 | $23.10 | $23.40 | $23.40 | 184,974 |
| 2020-02-26 | $24.32 | $24.55 | $23.74 | $23.94 | $23.94 | 97,074 |
| 2020-02-25 | $25.16 | $25.16 | $24.15 | $24.17 | $24.17 | 102,823 |
| 2020-02-24 | $24.89 | $25.48 | $24.23 | $25.00 | $25.00 | 184,703 |
| 2020-02-21 | $27.44 | $27.44 | $25.68 | $26.19 | $26.19 | 218,162 |
| 2020-02-20 | $28.31 | $28.31 | $27.05 | $27.45 | $27.45 | 318,029 |
| 2020-02-19 | $27.69 | $28.45 | $27.30 | $27.44 | $27.44 | 180,259 |
| 2020-02-18 | $28.44 | $28.47 | $27.35 | $27.42 | $27.42 | 119,673 |
| 2020-02-14 | $27.98 | $28.50 | $27.80 | $28.29 | $28.29 | 121,714 |
| 2020-02-13 | $27.88 | $28.48 | $27.52 | $27.90 | $27.90 | 176,823 |
| 2020-02-12 | $28.08 | $28.17 | $27.69 | $28.04 | $28.04 | 77,224 |
| 2020-02-11 | $28.00 | $28.00 | $27.56 | $27.98 | $27.98 | 114,840 |
| 2020-02-10 | $26.95 | $28.00 | $26.86 | $27.77 | $27.77 | 131,898 |
| 2020-02-07 | $26.80 | $27.00 | $26.60 | $27.00 | $27.00 | 177,340 |
| 2020-02-06 | $26.00 | $27.00 | $25.70 | $27.00 | $27.00 | 158,843 |
| 2020-02-05 | $25.53 | $26.00 | $25.30 | $26.00 | $26.00 | 206,035 |
| 2020-02-04 | $25.29 | $25.71 | $25.02 | $25.28 | $25.28 | 166,502 |
| 2020-02-03 | $24.55 | $25.23 | $24.00 | $25.12 | $25.12 | 228,539 |
| 2020-01-31 | $24.07 | $24.98 | $24.03 | $24.55 | $24.55 | 207,389 |
| 2020-01-30 | $24.43 | $24.84 | $23.59 | $24.45 | $24.45 | 286,382 |
| 2020-01-29 | $24.26 | $25.03 | $22.65 | $24.73 | $24.73 | 611,493 |
| 2020-01-28 | $23.62 | $24.32 | $23.31 | $24.15 | $24.15 | 333,141 |
| 2020-01-27 | $22.82 | $23.54 | $22.47 | $23.02 | $23.02 | 368,035 |
| 2020-01-24 | $23.81 | $24.43 | $23.38 | $23.48 | $23.48 | 781,001 |
| 2020-01-23 | $24.65 | $24.91 | $22.61 | $23.14 | $23.14 | 2,161,221 |
| 2020-01-22 | $28.81 | $29.25 | $25.65 | $25.69 | $25.69 | 273,407 |
| 2020-01-21 | $29.25 | $29.92 | $28.82 | $29.51 | $29.51 | 130,150 |
| 2020-01-17 | $29.03 | $29.47 | $28.65 | $29.41 | $29.41 | 199,020 |
| 2020-01-16 | $28.45 | $29.00 | $28.45 | $29.00 | $29.00 | 147,968 |
| 2020-01-15 | $28.27 | $28.83 | $27.52 | $28.29 | $28.29 | 334,439 |
| 2020-01-14 | $27.47 | $28.64 | $27.37 | $28.35 | $28.35 | 242,263 |
| 2020-01-13 | $26.83 | $27.56 | $26.33 | $27.46 | $27.46 | 276,989 |
| 2020-01-10 | $26.46 | $26.84 | $26.32 | $26.68 | $26.68 | 204,740 |
| 2020-01-09 | $26.30 | $26.61 | $25.98 | $26.35 | $26.35 | 93,717 |
| 2020-01-08 | $26.77 | $26.77 | $26.30 | $26.33 | $26.33 | 72,306 |
| 2020-01-07 | $26.44 | $26.83 | $26.02 | $26.76 | $26.76 | 90,340 |
| 2020-01-06 | $26.50 | $26.52 | $25.73 | $26.42 | $26.42 | 77,631 |
| 2020-01-03 | $26.33 | $26.61 | $26.13 | $26.52 | $26.52 | 127,156 |
| 2020-01-02 | $25.20 | $26.50 | $25.19 | $26.43 | $26.43 | 242,424 |
| 2019-12-31 | $25.84 | $26.19 | $25.07 | $25.07 | $25.07 | 91,253 |
| 2019-12-30 | $25.85 | $26.03 | $25.57 | $25.95 | $25.95 | 108,265 |
| 2019-12-27 | $25.09 | $25.60 | $24.98 | $25.49 | $25.49 | 194,503 |
| 2019-12-26 | $24.30 | $25.28 | $24.00 | $25.09 | $25.09 | 65,622 |
| 2019-12-24 | $25.22 | $25.62 | $24.40 | $24.64 | $24.64 | 96,584 |
| 2019-12-23 | $25.70 | $25.70 | $25.10 | $25.24 | $25.24 | 204,666 |
| 2019-12-20 | $25.61 | $25.73 | $24.59 | $25.58 | $25.58 | 234,017 |
| 2019-12-19 | $24.23 | $25.00 | $24.07 | $24.92 | $24.92 | 193,422 |
| 2019-12-18 | $23.75 | $24.26 | $23.14 | $24.14 | $24.14 | 157,779 |
| 2019-12-17 | $22.44 | $23.58 | $22.19 | $23.57 | $23.57 | 268,827 |
| 2019-12-16 | $23.14 | $23.14 | $22.36 | $22.40 | $22.40 | 160,528 |
| 2019-12-13 | $23.99 | $24.00 | $22.93 | $23.04 | $23.04 | 169,506 |
| 2019-12-12 | $22.91 | $23.98 | $22.51 | $23.80 | $23.80 | 98,915 |
| 2019-12-11 | $23.44 | $23.66 | $22.67 | $22.95 | $22.95 | 173,437 |
| 2019-12-10 | $23.21 | $23.64 | $22.77 | $23.58 | $23.58 | 266,208 |
| 2019-12-09 | $23.53 | $23.72 | $23.06 | $23.17 | $23.17 | 264,580 |
| 2019-12-06 | $24.20 | $24.20 | $23.65 | $23.73 | $23.73 | 101,830 |
| 2019-12-05 | $24.31 | $24.45 | $23.85 | $24.20 | $24.20 | 171,876 |
| 2019-12-04 | $23.54 | $24.37 | $23.26 | $24.32 | $24.32 | 269,310 |
| 2019-12-03 | $23.91 | $24.12 | $23.58 | $23.62 | $23.62 | 181,910 |
| 2019-12-02 | $24.25 | $24.34 | $23.39 | $24.18 | $24.18 | 187,483 |
| 2019-11-29 | $24.29 | $24.50 | $23.38 | $24.11 | $24.11 | 209,082 |
| 2019-11-27 | $23.76 | $24.31 | $23.56 | $24.30 | $24.30 | 115,734 |
| 2019-11-26 | $23.65 | $24.08 | $23.38 | $23.96 | $23.96 | 920,390 |
| 2019-11-25 | $24.00 | $24.08 | $23.34 | $23.95 | $23.95 | 286,278 |
| 2019-11-22 | $23.59 | $24.03 | $23.04 | $23.95 | $23.95 | 92,449 |
| 2019-11-21 | $23.47 | $23.70 | $22.85 | $23.57 | $23.57 | 131,663 |
| 2019-11-20 | $23.80 | $24.02 | $23.26 | $23.61 | $23.61 | 217,325 |
| 2019-11-19 | $23.60 | $24.07 | $23.30 | $23.87 | $23.87 | 157,009 |
| 2019-11-18 | $23.24 | $23.67 | $22.83 | $23.60 | $23.60 | 370,725 |
| 2019-11-15 | $22.63 | $23.42 | $22.35 | $23.28 | $23.28 | 262,879 |
| 2019-11-14 | $22.73 | $23.05 | $22.06 | $22.84 | $22.84 | 465,134 |
| 2019-11-13 | $22.32 | $22.99 | $21.96 | $22.94 | $22.94 | 198,785 |
| 2019-11-12 | $22.38 | $22.60 | $22.01 | $22.46 | $22.46 | 179,158 |
| 2019-11-11 | $22.20 | $22.50 | $21.97 | $22.41 | $22.41 | 105,468 |
| 2019-11-08 | $22.88 | $23.33 | $21.89 | $22.40 | $22.40 | 371,135 |
| 2019-11-07 | $21.30 | $22.64 | $21.30 | $22.61 | $22.61 | 352,894 |
| 2019-11-06 | $21.12 | $21.43 | $20.91 | $21.24 | $21.24 | 122,288 |
| 2019-11-05 | $20.74 | $21.52 | $20.64 | $21.10 | $21.10 | 306,628 |
| 2019-11-04 | $20.28 | $20.73 | $20.07 | $20.65 | $20.65 | 102,535 |
| 2019-11-01 | $19.19 | $20.25 | $19.06 | $20.17 | $20.17 | 101,288 |
| 2019-10-31 | $19.40 | $19.50 | $18.83 | $18.90 | $18.90 | 145,622 |
| 2019-10-30 | $19.11 | $19.49 | $18.93 | $19.30 | $19.30 | 84,792 |
| 2019-10-29 | $19.50 | $19.65 | $18.99 | $19.08 | $19.08 | 164,227 |
| 2019-10-28 | $19.90 | $20.42 | $19.64 | $19.65 | $19.65 | 134,978 |
| 2019-10-25 | $20.68 | $20.76 | $20.00 | $20.06 | $20.06 | 64,473 |
| 2019-10-24 | $20.94 | $20.95 | $20.35 | $20.59 | $20.59 | 153,483 |
| 2019-10-23 | $20.54 | $20.95 | $20.31 | $20.89 | $20.89 | 130,759 |
| 2019-10-22 | $20.07 | $20.40 | $20.03 | $20.30 | $20.30 | 98,582 |
| 2019-10-21 | $19.34 | $20.07 | $19.34 | $20.05 | $20.05 | 118,677 |
| 2019-10-18 | $19.75 | $19.80 | $18.66 | $19.12 | $19.12 | 233,555 |
| 2019-10-17 | $19.75 | $19.88 | $19.59 | $19.75 | $19.75 | 122,684 |
| 2019-10-16 | $18.83 | $19.74 | $18.82 | $19.52 | $19.52 | 164,761 |
| 2019-10-15 | $18.19 | $18.94 | $17.91 | $18.91 | $18.91 | 101,943 |
| 2019-10-14 | $17.16 | $18.25 | $16.98 | $18.20 | $18.20 | 410,752 |
| 2019-10-11 | $17.27 | $17.54 | $17.00 | $17.17 | $17.17 | 116,475 |
| 2019-10-10 | $17.31 | $17.42 | $16.98 | $17.27 | $17.27 | 54,801 |
| 2019-10-09 | $17.93 | $17.99 | $17.38 | $17.42 | $17.42 | 77,366 |
| 2019-10-08 | $18.08 | $18.34 | $17.55 | $17.65 | $17.65 | 141,179 |
| 2019-10-07 | $18.46 | $18.97 | $18.42 | $18.47 | $18.47 | 93,192 |
| 2019-10-04 | $19.22 | $19.24 | $18.55 | $18.70 | $18.70 | 106,532 |
| 2019-10-03 | $17.77 | $19.27 | $17.77 | $19.00 | $19.00 | 134,186 |
| 2019-10-02 | $17.66 | $17.83 | $17.47 | $17.67 | $17.67 | 95,286 |
| 2019-10-01 | $17.90 | $17.99 | $17.48 | $17.68 | $17.68 | 189,229 |
| 2019-09-30 | $17.49 | $18.04 | $16.47 | $17.84 | $17.84 | 239,245 |
| 2019-09-27 | $18.60 | $18.75 | $17.81 | $17.97 | $17.97 | 106,307 |
| 2019-09-26 | $18.89 | $19.18 | $18.38 | $18.50 | $18.50 | 124,754 |
| 2019-09-25 | $18.97 | $19.44 | $18.40 | $18.91 | $18.91 | 204,433 |
| 2019-09-24 | $20.40 | $20.87 | $18.68 | $18.92 | $18.92 | 147,066 |
| 2019-09-23 | $20.39 | $20.73 | $19.83 | $20.48 | $20.48 | 177,813 |
| 2019-09-20 | $20.46 | $20.55 | $20.00 | $20.22 | $20.22 | 132,175 |
| 2019-09-19 | $20.88 | $21.36 | $20.23 | $20.39 | $20.39 | 92,689 |
| 2019-09-18 | $21.15 | $21.15 | $20.33 | $20.74 | $20.74 | 89,847 |
| 2019-09-17 | $20.46 | $21.21 | $20.37 | $21.11 | $21.11 | 167,919 |
| 2019-09-16 | $21.62 | $22.02 | $20.35 | $20.46 | $20.46 | 247,343 |
| 2019-09-13 | $22.21 | $22.34 | $21.73 | $21.77 | $21.77 | 132,478 |
| 2019-09-12 | $21.98 | $22.15 | $21.65 | $22.03 | $22.03 | 46,065 |
| 2019-09-11 | $21.76 | $22.06 | $21.70 | $21.96 | $21.96 | 133,023 |
| 2019-09-10 | $21.58 | $21.80 | $21.30 | $21.72 | $21.72 | 195,053 |
| 2019-09-09 | $21.34 | $21.80 | $21.19 | $21.64 | $21.64 | 78,683 |
| 2019-09-06 | $21.54 | $22.00 | $21.17 | $21.32 | $21.32 | 171,961 |
| 2019-09-05 | $21.35 | $21.72 | $21.04 | $21.48 | $21.48 | 154,256 |
| 2019-09-04 | $20.65 | $21.44 | $20.65 | $21.28 | $21.28 | 101,822 |
| 2019-09-03 | $21.73 | $21.99 | $20.61 | $20.63 | $20.63 | 123,541 |
| 2019-08-30 | $21.70 | $22.20 | $21.44 | $21.79 | $21.79 | 133,618 |
| 2019-08-29 | $21.10 | $21.73 | $21.01 | $21.69 | $21.69 | 184,853 |
| 2019-08-28 | $21.30 | $21.61 | $20.44 | $20.96 | $20.96 | 192,073 |
| 2019-08-27 | $20.99 | $21.49 | $20.17 | $21.31 | $21.31 | 473,322 |
| 2019-08-26 | $20.79 | $21.21 | $20.60 | $20.88 | $20.88 | 159,819 |
| 2019-08-23 | $21.10 | $21.30 | $20.62 | $20.68 | $20.68 | 382,228 |
| 2019-08-22 | $20.42 | $20.84 | $20.22 | $20.53 | $20.53 | 105,367 |
| 2019-08-21 | $20.31 | $20.52 | $19.61 | $20.40 | $20.40 | 211,982 |
| 2019-08-20 | $20.04 | $20.46 | $19.92 | $20.21 | $20.21 | 281,504 |
| 2019-08-19 | $20.80 | $20.93 | $19.91 | $20.00 | $20.00 | 365,232 |
| 2019-08-16 | $20.00 | $20.86 | $19.72 | $20.53 | $20.53 | 340,614 |
| 2019-08-15 | $19.54 | $20.04 | $19.24 | $19.96 | $19.96 | 289,392 |
| 2019-08-14 | $19.82 | $19.92 | $19.20 | $19.66 | $19.66 | 282,989 |
| 2019-08-13 | $20.20 | $20.28 | $19.73 | $20.10 | $20.10 | 267,324 |
| 2019-08-12 | $20.40 | $20.59 | $19.93 | $20.20 | $20.20 | 172,418 |
| 2019-08-09 | $20.70 | $21.16 | $20.44 | $20.59 | $20.59 | 264,944 |
| 2019-08-08 | $20.25 | $20.94 | $20.16 | $20.90 | $20.90 | 163,079 |
| 2019-08-07 | $20.18 | $20.21 | $19.93 | $19.98 | $19.98 | 161,135 |
| 2019-08-06 | $20.08 | $20.39 | $20.00 | $20.16 | $20.16 | 585,516 |
| 2019-08-05 | $20.00 | $20.20 | $19.55 | $19.81 | $19.81 | 183,724 |
| 2019-08-02 | $20.70 | $20.80 | $20.10 | $20.11 | $20.11 | 220,391 |
| 2019-08-01 | $21.18 | $21.38 | $20.51 | $20.73 | $20.73 | 233,783 |
| 2019-07-31 | $20.80 | $21.46 | $20.22 | $20.91 | $20.91 | 458,630 |
| 2019-07-30 | $20.49 | $21.05 | $20.10 | $20.74 | $20.74 | 394,626 |
| 2019-07-29 | $20.25 | $20.79 | $20.02 | $20.66 | $20.66 | 158,657 |
| 2019-07-26 | $20.64 | $20.90 | $20.36 | $20.68 | $20.68 | 187,635 |
| 2019-07-25 | $20.66 | $21.08 | $20.37 | $20.48 | $20.48 | 221,924 |
| 2019-07-24 | $20.43 | $20.76 | $20.38 | $20.59 | $20.59 | 258,443 |
| 2019-07-23 | $20.00 | $20.69 | $19.37 | $20.39 | $20.39 | 595,042 |
| 2019-07-22 | $20.90 | $20.90 | $20.14 | $20.18 | $20.18 | 246,077 |
| 2019-07-19 | $21.59 | $21.59 | $20.76 | $20.83 | $20.83 | 430,127 |
| 2019-07-18 | $21.80 | $21.80 | $20.94 | $21.22 | $21.22 | 164,611 |
| 2019-07-17 | $22.14 | $22.20 | $21.68 | $21.80 | $21.80 | 494,805 |
| 2019-07-16 | $22.06 | $22.24 | $21.75 | $22.16 | $22.16 | 244,549 |
| 2019-07-15 | $22.20 | $22.52 | $21.53 | $21.94 | $21.94 | 357,459 |
| 2019-07-12 | $22.62 | $22.64 | $21.86 | $22.18 | $22.18 | 268,125 |
| 2019-07-11 | $22.52 | $22.86 | $22.14 | $22.69 | $22.69 | 240,142 |
| 2019-07-10 | $22.84 | $23.00 | $21.95 | $22.30 | $22.30 | 483,496 |
| 2019-07-09 | $21.18 | $22.56 | $21.18 | $22.48 | $22.48 | 1,169,086 |
| 2019-07-08 | $22.56 | $22.82 | $21.16 | $21.18 | $21.18 | 1,048,505 |
| 2019-07-05 | $22.26 | $23.17 | $22.09 | $22.57 | $22.57 | 658,053 |
| 2019-07-03 | $22.03 | $22.70 | $22.00 | $22.32 | $22.32 | 386,420 |
| 2019-07-02 | $22.00 | $22.15 | $20.81 | $21.93 | $21.93 | 685,067 |
| 2019-07-01 | $22.20 | $23.00 | $21.90 | $21.98 | $21.98 | 1,447,615 |
| 2019-06-28 | $24.02 | $24.10 | $21.73 | $22.00 | $22.00 | 5,450,834 |
| 2019-06-27 | $29.35 | $30.30 | $29.19 | $30.20 | $30.20 | 387,195 |
| 2019-06-26 | $29.25 | $29.48 | $28.77 | $29.01 | $29.01 | 92,958 |
| 2019-06-25 | $29.00 | $29.66 | $28.54 | $29.23 | $29.23 | 167,732 |
| 2019-06-24 | $28.60 | $29.14 | $27.60 | $29.02 | $29.02 | 122,277 |
| 2019-06-21 | $28.65 | $28.70 | $28.14 | $28.61 | $28.61 | 109,869 |
| 2019-06-20 | $28.80 | $29.25 | $28.05 | $28.70 | $28.70 | 116,743 |
| 2019-06-19 | $28.37 | $28.79 | $27.68 | $28.67 | $28.67 | 143,753 |
| 2019-06-18 | $26.80 | $28.35 | $26.49 | $28.28 | $28.28 | 156,178 |
| 2019-06-17 | $26.00 | $27.21 | $26.00 | $26.55 | $26.55 | 195,436 |
| 2019-06-14 | $27.04 | $27.21 | $26.00 | $26.30 | $26.30 | 512,090 |
| 2019-06-13 | $26.87 | $27.15 | $26.49 | $27.04 | $27.04 | 162,559 |
| 2019-06-12 | $27.04 | $27.14 | $26.48 | $26.68 | $26.68 | 224,415 |
| 2019-06-11 | $27.39 | $27.56 | $26.18 | $27.20 | $27.20 | 392,731 |
| 2019-06-10 | $26.85 | $27.89 | $26.76 | $27.44 | $27.44 | 72,951 |
| 2019-06-07 | $26.00 | $26.78 | $26.00 | $26.66 | $26.66 | 50,025 |
| 2019-06-06 | $28.13 | $28.13 | $25.76 | $25.82 | $25.82 | 122,669 |
| 2019-06-05 | $27.47 | $28.25 | $27.07 | $28.10 | $28.10 | 578,475 |
| 2019-06-04 | $27.74 | $27.90 | $27.16 | $27.54 | $27.54 | 108,255 |
| 2019-06-03 | $27.82 | $28.05 | $27.18 | $27.84 | $27.84 | 174,315 |
| 2019-05-31 | $27.01 | $27.67 | $26.96 | $27.61 | $27.61 | 117,223 |
| 2019-05-30 | $28.65 | $29.07 | $27.25 | $27.30 | $27.30 | 132,477 |
| 2019-05-29 | $27.88 | $28.64 | $27.85 | $28.46 | $28.46 | 221,469 |
| 2019-05-28 | $26.94 | $27.98 | $26.80 | $27.92 | $27.92 | 557,867 |
| 2019-05-24 | $27.18 | $27.59 | $26.72 | $26.81 | $26.81 | 100,205 |
| 2019-05-23 | $26.68 | $27.13 | $26.53 | $26.90 | $26.90 | 123,184 |
| 2019-05-22 | $26.73 | $27.01 | $26.40 | $26.97 | $26.97 | 72,788 |
| 2019-05-21 | $27.00 | $27.37 | $26.28 | $26.75 | $26.75 | 70,328 |
| 2019-05-20 | $26.67 | $27.53 | $26.63 | $26.86 | $26.86 | 117,889 |
| 2019-05-17 | $26.20 | $27.11 | $25.32 | $26.74 | $26.74 | 131,256 |
| 2019-05-16 | $26.44 | $26.72 | $25.69 | $26.36 | $26.36 | 132,535 |
| 2019-05-15 | $23.99 | $26.62 | $23.69 | $26.39 | $26.39 | 220,713 |
| 2019-05-14 | $23.90 | $24.60 | $23.19 | $24.10 | $24.10 | 220,402 |
| 2019-05-13 | $25.04 | $25.35 | $23.55 | $23.60 | $23.60 | 105,590 |
| 2019-05-10 | $25.65 | $26.49 | $25.15 | $25.54 | $25.54 | 120,243 |
| 2019-05-09 | $28.91 | $29.24 | $25.55 | $25.61 | $25.61 | 231,957 |
| 2019-05-08 | $29.10 | $29.71 | $28.59 | $29.28 | $29.28 | 124,096 |
| 2019-05-07 | $29.99 | $30.15 | $28.94 | $29.23 | $29.23 | 77,845 |
| 2019-05-06 | $29.40 | $30.18 | $29.31 | $30.07 | $30.07 | 49,992 |
| 2019-05-03 | $29.80 | $30.00 | $29.39 | $29.86 | $29.86 | 95,535 |
| 2019-05-02 | $29.59 | $29.82 | $29.04 | $29.77 | $29.77 | 106,090 |
| 2019-05-01 | $30.10 | $30.26 | $29.55 | $29.59 | $29.59 | 45,427 |
| 2019-04-30 | $29.85 | $30.18 | $29.59 | $30.08 | $30.08 | 57,522 |
| 2019-04-29 | $30.15 | $30.66 | $29.73 | $29.77 | $29.77 | 78,200 |
| 2019-04-26 | $29.54 | $30.13 | $29.04 | $30.06 | $30.06 | 74,719 |
| 2019-04-25 | $29.49 | $29.77 | $28.97 | $29.25 | $29.25 | 125,794 |
| 2019-04-24 | $29.52 | $29.98 | $29.36 | $29.64 | $29.64 | 84,673 |
| 2019-04-23 | $30.34 | $30.44 | $29.66 | $29.72 | $29.72 | 118,728 |
| 2019-04-22 | $30.19 | $30.80 | $29.99 | $30.44 | $30.44 | 108,550 |
| 2019-04-18 | $30.60 | $30.68 | $29.80 | $30.35 | $30.35 | 136,296 |
| 2019-04-17 | $30.98 | $31.19 | $30.35 | $30.51 | $30.51 | 110,631 |
| 2019-04-16 | $31.55 | $31.55 | $30.67 | $30.97 | $30.97 | 135,474 |
| 2019-04-15 | $30.95 | $31.52 | $30.42 | $31.36 | $31.36 | 165,573 |
| 2019-04-12 | $31.28 | $31.54 | $30.97 | $31.20 | $31.20 | 93,059 |
| 2019-04-11 | $31.40 | $31.70 | $31.00 | $31.29 | $31.29 | 84,502 |
| 2019-04-10 | $31.19 | $32.55 | $31.01 | $31.49 | $31.49 | 178,934 |
| 2019-04-09 | $31.66 | $31.66 | $30.90 | $31.21 | $31.21 | 170,524 |
| 2019-04-08 | $31.15 | $31.85 | $30.89 | $31.78 | $31.78 | 103,632 |
| 2019-04-05 | $31.03 | $31.53 | $30.41 | $31.49 | $31.49 | 108,701 |
| 2019-04-04 | $31.58 | $31.64 | $30.53 | $31.04 | $31.04 | 143,433 |
| 2019-04-03 | $31.27 | $31.77 | $31.04 | $31.62 | $31.62 | 110,942 |
| 2019-04-02 | $30.94 | $31.57 | $30.51 | $31.22 | $31.22 | 111,668 |
| 2019-04-01 | $30.85 | $31.02 | $29.57 | $30.91 | $30.91 | 154,981 |
| 2019-03-29 | $30.35 | $30.91 | $30.13 | $30.58 | $30.58 | 137,580 |
| 2019-03-28 | $29.49 | $30.37 | $29.26 | $30.23 | $30.23 | 89,506 |
| 2019-03-27 | $28.68 | $29.86 | $28.48 | $29.27 | $29.27 | 121,391 |
| 2019-03-26 | $28.74 | $29.14 | $28.15 | $28.70 | $28.70 | 93,762 |
| 2019-03-25 | $28.45 | $28.52 | $27.90 | $28.52 | $28.52 | 163,974 |
| 2019-03-22 | $29.48 | $29.56 | $28.49 | $28.58 | $28.58 | 119,216 |
| 2019-03-21 | $29.13 | $29.86 | $29.13 | $29.71 | $29.71 | 117,039 |
| 2019-03-20 | $28.99 | $29.49 | $28.84 | $29.35 | $29.35 | 170,055 |
| 2019-03-19 | $28.43 | $29.27 | $28.43 | $29.00 | $29.00 | 98,810 |
| 2019-03-18 | $27.95 | $28.78 | $27.95 | $28.78 | $28.78 | 88,978 |
| 2019-03-15 | $28.04 | $28.28 | $27.38 | $27.92 | $27.92 | 179,641 |
| 2019-03-14 | $28.20 | $28.31 | $27.81 | $28.00 | $28.00 | 146,249 |
| 2019-03-13 | $28.27 | $28.78 | $27.91 | $28.00 | $28.00 | 100,807 |
| 2019-03-12 | $28.13 | $28.54 | $27.76 | $28.12 | $28.12 | 181,379 |
| 2019-03-11 | $27.11 | $28.18 | $26.57 | $27.96 | $27.96 | 119,886 |
| 2019-03-08 | $26.11 | $26.99 | $25.78 | $26.90 | $26.90 | 183,865 |
| 2019-03-07 | $27.28 | $27.33 | $25.95 | $26.41 | $26.41 | 455,348 |
| 2019-03-06 | $27.12 | $27.42 | $26.80 | $27.38 | $27.38 | 208,385 |
| 2019-03-05 | $26.58 | $27.30 | $26.44 | $27.13 | $27.13 | 80,560 |
| 2019-03-04 | $27.26 | $27.78 | $26.21 | $26.62 | $26.62 | 125,486 |
| 2019-03-01 | $26.19 | $27.01 | $25.85 | $26.82 | $26.82 | 96,741 |
| 2019-02-28 | $25.81 | $26.10 | $25.34 | $26.09 | $26.09 | 238,874 |
| 2019-02-27 | $25.42 | $25.88 | $25.35 | $25.80 | $25.80 | 110,265 |
| 2019-02-26 | $26.34 | $26.40 | $25.47 | $25.47 | $25.47 | 106,540 |
| 2019-02-25 | $26.25 | $26.79 | $26.18 | $26.46 | $26.46 | 108,492 |
| 2019-02-22 | $25.10 | $26.03 | $25.10 | $26.01 | $26.01 | 159,502 |
| 2019-02-21 | $25.09 | $25.35 | $24.47 | $24.98 | $24.98 | 198,519 |
| 2019-02-20 | $24.96 | $25.67 | $24.96 | $25.04 | $25.04 | 121,016 |
| 2019-02-19 | $25.69 | $25.95 | $24.38 | $24.95 | $24.95 | 190,727 |
| 2019-02-15 | $25.31 | $25.71 | $24.93 | $25.70 | $25.70 | 96,580 |
| 2019-02-14 | $24.98 | $25.69 | $24.89 | $25.05 | $25.05 | 175,957 |
| 2019-02-13 | $24.17 | $25.36 | $24.17 | $25.13 | $25.13 | 385,413 |
| 2019-02-12 | $23.12 | $24.26 | $23.07 | $24.12 | $24.12 | 204,077 |
| 2019-02-11 | $22.80 | $23.18 | $22.53 | $22.95 | $22.95 | 124,505 |
| 2019-02-08 | $22.54 | $22.83 | $22.21 | $22.70 | $22.70 | 116,979 |
| 2019-02-07 | $22.68 | $23.02 | $22.37 | $22.62 | $22.62 | 126,911 |
| 2019-02-06 | $22.64 | $22.83 | $22.28 | $22.77 | $22.77 | 86,164 |
| 2019-02-05 | $22.68 | $22.91 | $22.53 | $22.64 | $22.64 | 53,167 |
| 2019-02-04 | $22.81 | $22.81 | $22.40 | $22.69 | $22.69 | 59,403 |
| 2019-02-01 | $22.69 | $22.96 | $22.56 | $22.81 | $22.81 | 90,085 |
| 2019-01-31 | $22.58 | $22.92 | $22.55 | $22.70 | $22.70 | 170,134 |
| 2019-01-30 | $22.42 | $22.55 | $22.08 | $22.54 | $22.54 | 59,653 |
| 2019-01-29 | $22.25 | $22.52 | $21.94 | $22.26 | $22.26 | 76,002 |
| 2019-01-28 | $22.05 | $22.38 | $21.87 | $22.24 | $22.24 | 105,396 |
| 2019-01-25 | $22.01 | $22.33 | $21.51 | $22.28 | $22.28 | 165,314 |
| 2019-01-24 | $22.25 | $22.58 | $21.79 | $21.86 | $21.86 | 334,535 |
| 2019-01-23 | $22.08 | $22.38 | $21.78 | $22.25 | $22.25 | 258,101 |
| 2019-01-22 | $22.06 | $22.76 | $21.79 | $21.95 | $21.95 | 290,530 |
| 2019-01-18 | $21.97 | $22.21 | $21.72 | $22.15 | $22.15 | 220,686 |
| 2019-01-17 | $21.98 | $22.33 | $21.74 | $21.97 | $21.97 | 66,411 |
| 2019-01-16 | $22.00 | $22.48 | $21.58 | $21.99 | $21.99 | 93,784 |
| 2019-01-15 | $21.33 | $22.35 | $21.28 | $22.00 | $22.00 | 264,028 |
| 2019-01-14 | $21.47 | $21.71 | $21.15 | $21.27 | $21.27 | 210,605 |
| 2019-01-11 | $22.31 | $22.53 | $21.41 | $21.55 | $21.55 | 149,439 |
| 2019-01-10 | $22.39 | $22.57 | $21.94 | $22.46 | $22.46 | 133,980 |
| 2019-01-09 | $22.16 | $22.35 | $21.62 | $22.30 | $22.30 | 206,501 |
| 2019-01-08 | $21.55 | $22.23 | $20.83 | $21.86 | $21.86 | 567,215 |
| 2019-01-07 | $21.47 | $22.34 | $21.31 | $21.44 | $21.44 | 292,039 |
| 2019-01-04 | $22.16 | $22.16 | $21.00 | $21.45 | $21.45 | 513,366 |
| 2019-01-03 | $22.69 | $23.13 | $21.53 | $21.85 | $21.85 | 303,781 |
| 2019-01-02 | $22.82 | $23.25 | $22.28 | $22.80 | $22.80 | 303,798 |
| 2018-12-31 | $23.09 | $23.91 | $22.69 | $23.09 | $23.09 | 134,451 |
| 2018-12-28 | $24.24 | $24.30 | $22.92 | $23.17 | $23.17 | 205,916 |
| 2018-12-27 | $23.71 | $25.56 | $23.12 | $24.49 | $24.49 | 225,118 |
| 2018-12-26 | $23.98 | $24.12 | $22.96 | $23.94 | $23.94 | 217,630 |
| 2018-12-24 | $24.25 | $24.25 | $23.69 | $23.92 | $23.92 | 95,871 |
| 2018-12-21 | $27.82 | $27.82 | $23.95 | $24.27 | $24.27 | 950,645 |
| 2018-12-20 | $28.65 | $30.31 | $27.85 | $28.07 | $28.07 | 865,368 |
| 2018-12-19 | $31.78 | $32.20 | $31.31 | $31.39 | $31.39 | 284,643 |
| 2018-12-18 | $32.20 | $32.34 | $31.07 | $31.89 | $31.89 | 402,763 |
| 2018-12-17 | $33.59 | $33.59 | $31.60 | $32.00 | $32.00 | 344,743 |
| 2018-12-14 | $33.59 | $34.48 | $33.09 | $33.89 | $33.89 | 671,688 |
| 2018-12-13 | $33.37 | $34.25 | $32.26 | $34.00 | $34.00 | 946,740 |
| 2018-12-12 | $30.80 | $33.77 | $30.32 | $33.24 | $33.24 | 665,979 |
| 2018-12-11 | $30.94 | $30.94 | $30.14 | $30.46 | $30.46 | 488,903 |
| 2018-12-10 | $31.42 | $32.16 | $30.14 | $30.74 | $30.74 | 811,074 |
| 2018-12-07 | $31.51 | $32.82 | $30.83 | $31.62 | $31.62 | 668,034 |
| 2018-12-06 | $32.78 | $33.48 | $30.44 | $31.31 | $31.31 | 797,764 |
| 2018-12-04 | $35.60 | $35.60 | $32.66 | $32.93 | $32.93 | 582,047 |
| 2018-12-03 | $35.25 | $35.93 | $34.81 | $35.42 | $35.42 | 538,327 |
| 2018-11-30 | $34.23 | $34.60 | $32.73 | $34.47 | $34.47 | 6,029,143 |
| 2018-11-29 | $35.92 | $36.20 | $33.72 | $34.31 | $34.31 | 753,531 |
| 2018-11-28 | $35.00 | $36.13 | $34.70 | $36.11 | $36.11 | 505,799 |
| 2018-11-27 | $34.79 | $35.27 | $33.85 | $35.05 | $35.05 | 745,906 |
| 2018-11-26 | $33.76 | $35.84 | $33.36 | $35.67 | $35.67 | 680,243 |
| 2018-11-23 | $32.00 | $33.93 | $31.04 | $33.91 | $33.91 | 520,057 |
| 2018-11-21 | $32.00 | $32.90 | $30.76 | $32.25 | $32.25 | 563,616 |
| 2018-11-20 | $30.38 | $32.22 | $29.75 | $31.92 | $31.92 | 627,266 |
| 2018-11-19 | $29.91 | $31.14 | $28.60 | $30.90 | $30.90 | 680,112 |
| 2018-11-16 | $31.34 | $31.34 | $26.00 | $30.16 | $30.16 | 1,784,281 |
| 2018-11-15 | $37.50 | $37.50 | $35.00 | $36.60 | $36.60 | 1,009,225 |
| 2018-11-14 | $32.50 | $39.68 | $32.50 | $37.69 | $37.69 | 1,710,505 |
| 2018-11-13 | $31.93 | $32.50 | $31.32 | $32.15 | $32.15 | 93,379 |
| 2018-11-12 | $31.99 | $32.00 | $31.38 | $31.75 | $31.75 | 100,989 |
| 2018-11-09 | $32.07 | $32.33 | $31.63 | $32.09 | $32.09 | 112,261 |
| 2018-11-08 | $32.13 | $32.56 | $31.92 | $32.35 | $32.35 | 142,245 |
| 2018-11-07 | $32.40 | $32.51 | $31.87 | $32.15 | $32.15 | 101,479 |
| 2018-11-06 | $32.49 | $32.74 | $32.14 | $32.33 | $32.33 | 97,582 |
| 2018-11-05 | $32.40 | $32.80 | $32.12 | $32.69 | $32.69 | 117,214 |
| 2018-11-02 | $32.48 | $32.93 | $31.45 | $32.65 | $32.65 | 126,228 |
| 2018-11-01 | $32.82 | $32.82 | $32.02 | $32.31 | $32.31 | 115,530 |
| 2018-10-31 | $31.15 | $33.00 | $30.66 | $32.77 | $32.77 | 210,054 |
| 2018-10-30 | $29.75 | $31.18 | $29.02 | $31.14 | $31.14 | 207,653 |
| 2018-10-29 | $29.67 | $30.13 | $29.46 | $29.79 | $29.79 | 129,647 |
| 2018-10-26 | $29.47 | $29.82 | $28.73 | $29.61 | $29.61 | 146,848 |
| 2018-10-25 | $30.02 | $30.22 | $29.51 | $29.77 | $29.77 | 168,662 |
| 2018-10-24 | $29.84 | $30.09 | $29.16 | $29.98 | $29.98 | 216,293 |
| 2018-10-23 | $29.64 | $30.16 | $28.96 | $29.85 | $29.85 | 71,961 |
| 2018-10-22 | $30.39 | $30.61 | $29.75 | $29.96 | $29.96 | 113,017 |
| 2018-10-19 | $30.09 | $30.95 | $30.09 | $30.18 | $30.18 | 57,655 |
| 2018-10-18 | $30.70 | $30.70 | $29.50 | $29.97 | $29.97 | 944,929 |
| 2018-10-17 | $30.00 | $31.02 | $30.00 | $31.00 | $31.00 | 85,608 |
| 2018-10-16 | $28.77 | $30.22 | $28.77 | $30.02 | $30.02 | 130,849 |
| 2018-10-15 | $28.26 | $28.86 | $27.90 | $28.68 | $28.68 | 254,255 |
| 2018-10-12 | $29.08 | $29.08 | $28.05 | $28.67 | $28.67 | 139,670 |
| 2018-10-11 | $28.91 | $28.99 | $27.91 | $28.72 | $28.72 | 117,378 |
| 2018-10-10 | $29.93 | $30.29 | $28.96 | $29.03 | $29.03 | 111,914 |
| 2018-10-09 | $30.21 | $30.77 | $29.97 | $30.25 | $30.25 | 94,604 |
| 2018-10-08 | $30.36 | $30.50 | $29.19 | $30.37 | $30.37 | 137,366 |
| 2018-10-05 | $31.00 | $31.03 | $29.71 | $30.53 | $30.53 | 154,834 |
| 2018-10-04 | $32.51 | $32.51 | $30.86 | $31.41 | $31.41 | 132,036 |
| 2018-10-03 | $31.80 | $32.58 | $31.48 | $32.40 | $32.40 | 114,413 |
| 2018-10-02 | $32.60 | $32.60 | $31.62 | $31.78 | $31.78 | 74,243 |
| 2018-10-01 | $32.00 | $33.00 | $31.76 | $32.69 | $32.69 | 174,933 |
| 2018-09-28 | $31.52 | $32.68 | $31.52 | $32.19 | $32.19 | 79,833 |
| 2018-09-27 | $30.20 | $32.35 | $29.94 | $32.02 | $32.02 | 133,528 |
| 2018-09-26 | $28.73 | $30.40 | $28.71 | $30.09 | $30.09 | 48,374 |
| 2018-09-25 | $28.65 | $28.95 | $28.62 | $28.88 | $28.88 | 35,135 |
| 2018-09-24 | $28.50 | $28.89 | $28.32 | $28.58 | $28.58 | 58,406 |
| 2018-09-21 | $28.84 | $29.16 | $28.33 | $28.57 | $28.57 | 116,719 |
| 2018-09-20 | $28.43 | $29.00 | $28.23 | $28.81 | $28.81 | 122,565 |
| 2018-09-19 | $28.38 | $28.52 | $27.87 | $28.40 | $28.40 | 112,442 |
| 2018-09-18 | $28.41 | $28.55 | $27.91 | $28.25 | $28.25 | 93,330 |
| 2018-09-17 | $28.18 | $28.49 | $28.00 | $28.40 | $28.40 | 125,011 |
| 2018-09-14 | $28.39 | $28.78 | $28.04 | $28.25 | $28.25 | 48,049 |
| 2018-09-13 | $28.02 | $28.62 | $28.02 | $28.35 | $28.35 | 29,226 |
| 2018-09-12 | $27.46 | $28.16 | $27.22 | $28.12 | $28.12 | 85,324 |
| 2018-09-11 | $27.71 | $27.85 | $27.20 | $27.53 | $27.53 | 491,646 |
| 2018-09-10 | $27.85 | $27.90 | $27.03 | $27.81 | $27.81 | 192,633 |
| 2018-09-07 | $26.22 | $28.10 | $25.88 | $27.79 | $27.79 | 169,161 |
| 2018-09-06 | $28.54 | $28.99 | $25.76 | $26.55 | $26.55 | 245,203 |
| 2018-09-05 | $30.00 | $30.03 | $27.78 | $28.44 | $28.44 | 264,559 |
| 2018-09-04 | $29.28 | $29.28 | $27.84 | $28.74 | $28.74 | 128,291 |
| 2018-08-31 | $29.30 | $29.74 | $29.00 | $29.26 | $29.26 | 38,828 |
| 2018-08-30 | $29.52 | $29.94 | $29.30 | $29.46 | $29.46 | 38,953 |
| 2018-08-29 | $30.00 | $30.44 | $29.48 | $29.50 | $29.50 | 33,074 |
| 2018-08-28 | $29.10 | $30.30 | $29.10 | $30.06 | $30.06 | 65,761 |
| 2018-08-27 | $29.76 | $29.88 | $28.82 | $29.30 | $29.30 | 52,112 |
| 2018-08-24 | $28.50 | $29.27 | $28.50 | $28.93 | $28.93 | 17,066 |
| 2018-08-23 | $28.65 | $29.94 | $28.51 | $28.64 | $28.64 | 103,787 |
| 2018-08-22 | $28.78 | $29.77 | $28.56 | $28.86 | $28.86 | 114,106 |
| 2018-08-21 | $28.90 | $29.19 | $27.91 | $28.99 | $28.99 | 169,587 |
| 2018-08-20 | $29.17 | $29.82 | $28.80 | $29.03 | $29.03 | 91,374 |
| 2018-08-17 | $29.48 | $31.15 | $29.04 | $29.36 | $29.36 | 43,517 |
| 2018-08-16 | $29.42 | $31.70 | $29.12 | $29.67 | $29.67 | 59,388 |
| 2018-08-15 | $31.00 | $31.00 | $29.04 | $29.46 | $29.46 | 117,411 |
| 2018-08-14 | $31.58 | $32.23 | $30.85 | $31.05 | $31.05 | 102,212 |
| 2018-08-13 | $32.80 | $32.90 | $31.37 | $31.43 | $31.43 | 84,409 |
| 2018-08-10 | $32.10 | $33.00 | $31.60 | $32.90 | $32.90 | 45,620 |
| 2018-08-09 | $31.50 | $32.49 | $31.50 | $32.20 | $32.20 | 66,301 |
| 2018-08-08 | $31.60 | $32.06 | $30.64 | $31.48 | $31.48 | 219,516 |
| 2018-08-07 | $31.56 | $32.38 | $31.56 | $31.92 | $31.92 | 76,182 |
| 2018-08-06 | $31.74 | $32.17 | $31.22 | $32.00 | $32.00 | 52,768 |
| 2018-08-03 | $32.19 | $32.46 | $31.19 | $31.79 | $31.79 | 90,064 |
| 2018-08-02 | $33.14 | $33.35 | $31.90 | $32.09 | $32.09 | 97,750 |
| 2018-08-01 | $31.60 | $33.69 | $30.82 | $33.61 | $33.61 | 226,074 |
| 2018-07-31 | $32.77 | $33.56 | $31.50 | $31.77 | $31.77 | 61,165 |
| 2018-07-30 | $34.56 | $34.56 | $32.40 | $32.73 | $32.73 | 88,251 |
| 2018-07-27 | $34.36 | $34.74 | $32.62 | $34.38 | $34.38 | 80,189 |
| 2018-07-26 | $33.70 | $34.70 | $33.54 | $34.38 | $34.38 | 65,655 |
| 2018-07-25 | $33.23 | $33.90 | $32.95 | $33.81 | $33.81 | 23,939 |
| 2018-07-24 | $33.63 | $34.63 | $32.48 | $33.11 | $33.11 | 92,829 |
| 2018-07-23 | $33.90 | $34.58 | $33.50 | $34.34 | $34.34 | 41,178 |
| 2018-07-20 | $32.85 | $34.51 | $32.78 | $33.81 | $33.81 | 61,298 |
| 2018-07-19 | $33.42 | $33.88 | $32.58 | $32.84 | $32.84 | 154,668 |
| 2018-07-18 | $31.83 | $33.43 | $31.77 | $33.38 | $33.38 | 91,317 |
| 2018-07-17 | $31.76 | $32.31 | $31.50 | $31.83 | $31.83 | 109,454 |
| 2018-07-16 | $31.47 | $32.00 | $31.16 | $31.68 | $31.68 | 28,414 |
| 2018-07-13 | $31.75 | $32.22 | $31.15 | $31.67 | $31.67 | 24,848 |
| 2018-07-12 | $31.19 | $32.97 | $31.19 | $31.60 | $31.60 | 65,207 |
| 2018-07-11 | $29.96 | $31.35 | $29.85 | $30.95 | $30.95 | 116,031 |
| 2018-07-10 | $29.75 | $30.88 | $29.33 | $30.10 | $30.10 | 192,754 |
| 2018-07-09 | $30.67 | $30.88 | $29.65 | $29.72 | $29.72 | 225,309 |
| 2018-07-06 | $30.31 | $30.82 | $29.71 | $30.62 | $30.62 | 40,923 |
| 2018-07-05 | $30.26 | $30.64 | $29.99 | $30.40 | $30.40 | 33,474 |
| 2018-07-03 | $29.90 | $30.43 | $29.85 | $30.06 | $30.06 | 43,311 |
| 2018-07-02 | $30.11 | $30.73 | $29.49 | $30.03 | $30.03 | 75,426 |
| 2018-06-29 | $30.78 | $31.41 | $30.09 | $30.14 | $30.14 | 68,240 |
| 2018-06-28 | $30.39 | $30.58 | $30.20 | $30.58 | $30.58 | 40,965 |
| 2018-06-27 | $30.49 | $30.49 | $30.01 | $30.27 | $30.27 | 59,044 |
| 2018-06-26 | $30.27 | $30.72 | $30.10 | $30.40 | $30.40 | 89,734 |
| 2018-06-25 | $30.96 | $30.96 | $30.17 | $30.31 | $30.31 | 53,777 |
| 2018-06-22 | $31.04 | $31.22 | $30.30 | $31.11 | $31.11 | 55,409 |
| 2018-06-21 | $31.20 | $32.49 | $30.30 | $30.41 | $30.41 | 88,938 |
| 2018-06-20 | $30.14 | $31.97 | $30.14 | $31.15 | $31.15 | 75,250 |
| 2018-06-19 | $29.97 | $30.28 | $29.51 | $30.19 | $30.19 | 109,475 |
| 2018-06-18 | $32.77 | $32.77 | $29.77 | $30.11 | $30.11 | 151,749 |
| 2018-06-15 | $31.70 | $33.05 | $31.55 | $32.76 | $32.76 | 295,037 |
| 2018-06-14 | $32.89 | $32.94 | $31.20 | $31.70 | $31.70 | 114,966 |
| 2018-06-13 | $31.88 | $32.83 | $31.88 | $32.75 | $32.75 | 134,825 |
| 2018-06-12 | $32.10 | $32.83 | $31.90 | $32.26 | $32.26 | 110,129 |
| 2018-06-11 | $31.53 | $32.16 | $31.25 | $31.98 | $31.98 | 182,978 |
| 2018-06-08 | $28.72 | $31.89 | $28.72 | $31.33 | $31.33 | 163,773 |
| 2018-06-07 | $28.48 | $28.84 | $28.11 | $28.81 | $28.81 | 169,705 |
| 2018-06-06 | $28.96 | $28.96 | $27.80 | $28.21 | $28.21 | 125,070 |
| 2018-06-05 | $28.80 | $28.99 | $28.13 | $28.73 | $28.73 | 144,383 |
| 2018-06-04 | $28.52 | $29.48 | $27.85 | $28.65 | $28.65 | 260,834 |
| 2018-06-01 | $29.06 | $29.15 | $27.74 | $27.79 | $27.79 | 139,690 |
| 2018-05-31 | $28.74 | $29.45 | $28.70 | $29.10 | $29.10 | 274,426 |
| 2018-05-30 | $29.97 | $29.97 | $28.61 | $28.70 | $28.70 | 177,544 |
| 2018-05-29 | $30.12 | $30.47 | $28.73 | $30.07 | $30.07 | 249,947 |
| 2018-05-25 | $31.06 | $31.24 | $29.69 | $30.16 | $30.16 | 147,984 |
| 2018-05-24 | $33.25 | $33.50 | $31.25 | $31.40 | $31.40 | 193,350 |
| 2018-05-23 | $33.72 | $33.88 | $33.31 | $33.59 | $33.59 | 255,624 |
| 2018-05-22 | $33.28 | $34.17 | $33.10 | $33.67 | $33.67 | 157,826 |
| 2018-05-21 | $33.01 | $33.47 | $32.77 | $33.29 | $33.29 | 84,594 |
| 2018-05-18 | $33.07 | $33.20 | $32.51 | $33.01 | $33.01 | 108,706 |
| 2018-05-17 | $33.17 | $33.17 | $32.30 | $33.01 | $33.01 | 117,440 |
| 2018-05-16 | $33.59 | $33.64 | $33.03 | $33.17 | $33.17 | 83,685 |
| 2018-05-15 | $34.39 | $34.39 | $33.33 | $33.69 | $33.69 | 308,249 |
| 2018-05-14 | $34.49 | $35.03 | $33.73 | $34.46 | $34.46 | 54,623 |
| 2018-05-11 | $34.17 | $34.69 | $33.88 | $34.34 | $34.34 | 40,508 |
| 2018-05-10 | $34.49 | $34.50 | $33.87 | $34.08 | $34.08 | 37,449 |
| 2018-05-09 | $33.63 | $34.50 | $33.33 | $34.49 | $34.49 | 328,153 |
| 2018-05-08 | $33.78 | $33.99 | $33.43 | $33.65 | $33.65 | 67,399 |
| 2018-05-07 | $33.75 | $33.75 | $33.00 | $33.62 | $33.62 | 163,602 |
| 2018-05-04 | $33.49 | $33.98 | $33.15 | $33.58 | $33.58 | 124,403 |
| 2018-05-03 | $33.55 | $34.39 | $33.22 | $33.73 | $33.73 | 95,054 |
| 2018-05-02 | $33.50 | $34.11 | $33.00 | $33.55 | $33.55 | 66,480 |
| 2018-05-01 | $33.82 | $33.87 | $33.20 | $33.42 | $33.42 | 256,686 |
| 2018-04-30 | $33.50 | $34.20 | $33.42 | $34.05 | $34.05 | 75,245 |
| 2018-04-27 | $33.06 | $33.50 | $32.67 | $33.49 | $33.49 | 93,901 |
| 2018-04-26 | $33.33 | $33.38 | $31.88 | $32.96 | $32.96 | 56,039 |
| 2018-04-25 | $33.60 | $33.71 | $32.80 | $33.38 | $33.38 | 31,521 |
| 2018-04-24 | $33.40 | $33.93 | $33.22 | $33.50 | $33.50 | 84,295 |
| 2018-04-23 | $33.00 | $33.12 | $32.53 | $32.96 | $32.96 | 41,103 |
| 2018-04-20 | $33.81 | $33.81 | $32.64 | $32.93 | $32.93 | 34,163 |
| 2018-04-19 | $33.20 | $34.09 | $31.56 | $33.63 | $33.63 | 59,735 |
| 2018-04-18 | $32.61 | $33.92 | $32.54 | $33.16 | $33.16 | 89,130 |
| 2018-04-17 | $32.61 | $32.70 | $31.89 | $32.63 | $32.63 | 69,013 |
| 2018-04-16 | $31.97 | $32.77 | $31.77 | $32.66 | $32.66 | 74,017 |
| 2018-04-13 | $31.20 | $32.26 | $30.81 | $32.05 | $32.05 | 97,186 |
| 2018-04-12 | $31.42 | $31.50 | $30.73 | $31.25 | $31.25 | 83,782 |
| 2018-04-11 | $31.00 | $31.92 | $30.76 | $31.28 | $31.28 | 142,300 |
| 2018-04-10 | $30.75 | $31.50 | $30.16 | $31.24 | $31.24 | 184,376 |
| 2018-04-09 | $29.85 | $30.50 | $29.85 | $30.43 | $30.43 | 42,507 |
| 2018-04-06 | $29.70 | $29.71 | $29.11 | $29.67 | $29.67 | 36,543 |
| 2018-04-05 | $30.33 | $30.35 | $29.55 | $29.91 | $29.91 | 37,235 |
| 2018-04-04 | $29.56 | $30.30 | $29.11 | $30.15 | $30.15 | 54,180 |
| 2018-04-03 | $29.98 | $31.19 | $29.39 | $29.99 | $29.99 | 76,666 |
| 2018-04-02 | $29.47 | $31.37 | $29.17 | $29.68 | $29.68 | 71,688 |
| 2018-03-29 | $29.00 | $29.75 | $28.70 | $29.56 | $29.56 | 113,887 |
| 2018-03-28 | $31.00 | $31.00 | $28.65 | $28.87 | $28.87 | 143,024 |
| 2018-03-27 | $30.75 | $31.29 | $30.54 | $31.27 | $31.27 | 35,334 |
| 2018-03-26 | $31.75 | $32.04 | $30.00 | $30.51 | $30.51 | 88,530 |
| 2018-03-23 | $32.45 | $32.66 | $31.25 | $31.40 | $31.40 | 84,593 |
| 2018-03-22 | $34.12 | $34.58 | $32.00 | $32.68 | $32.68 | 133,763 |
| 2018-03-21 | $35.00 | $35.49 | $34.18 | $34.39 | $34.39 | 72,473 |
| 2018-03-20 | $34.59 | $35.41 | $34.59 | $35.23 | $35.23 | 65,783 |
| 2018-03-19 | $33.95 | $34.31 | $33.66 | $34.29 | $34.29 | 44,438 |
| 2018-03-16 | $34.50 | $34.66 | $33.60 | $33.68 | $33.68 | 60,730 |
| 2018-03-15 | $35.45 | $35.56 | $33.91 | $34.53 | $34.53 | 47,638 |
| 2018-03-14 | $36.12 | $36.12 | $35.00 | $35.43 | $35.43 | 55,757 |
| 2018-03-13 | $37.11 | $37.11 | $35.01 | $35.61 | $35.61 | 86,847 |
| 2018-03-12 | $36.60 | $37.75 | $36.50 | $36.90 | $36.90 | 156,375 |
| 2018-03-09 | $36.43 | $36.80 | $36.04 | $36.60 | $36.60 | 60,744 |
| 2018-03-08 | $35.67 | $36.45 | $35.67 | $36.09 | $36.09 | 78,590 |
| 2018-03-07 | $35.46 | $35.85 | $35.10 | $35.39 | $35.39 | 44,688 |
| 2018-03-06 | $35.00 | $36.44 | $34.49 | $35.59 | $35.59 | 217,459 |
| 2018-03-05 | $34.67 | $35.00 | $34.10 | $34.76 | $34.76 | 26,361 |
| 2018-03-02 | $34.45 | $35.15 | $33.67 | $34.41 | $34.41 | 23,637 |
| 2018-03-01 | $33.49 | $34.82 | $33.49 | $34.80 | $34.80 | 112,654 |
| 2018-02-28 | $33.87 | $34.22 | $33.21 | $33.66 | $33.66 | 77,175 |
| 2018-02-27 | $35.00 | $35.00 | $33.38 | $33.45 | $33.45 | 52,205 |
| 2018-02-26 | $34.33 | $34.71 | $33.62 | $34.61 | $34.61 | 58,878 |
| 2018-02-23 | $34.50 | $34.75 | $33.01 | $33.96 | $33.96 | 91,614 |
| 2018-02-22 | $32.93 | $34.49 | $32.72 | $33.98 | $33.98 | 112,688 |
| 2018-02-21 | $34.33 | $34.50 | $32.56 | $32.78 | $32.78 | 91,820 |
| 2018-02-20 | $33.60 | $34.91 | $33.25 | $34.48 | $34.48 | 102,039 |
| 2018-02-16 | $33.51 | $33.96 | $32.22 | $33.72 | $33.72 | 42,325 |
| 2018-02-15 | $34.00 | $34.50 | $33.07 | $33.81 | $33.81 | 70,401 |
| 2018-02-14 | $32.03 | $33.86 | $32.03 | $33.73 | $33.73 | 107,118 |
| 2018-02-13 | $30.84 | $32.44 | $30.84 | $32.13 | $32.13 | 55,384 |
| 2018-02-12 | $31.17 | $31.91 | $30.21 | $30.76 | $30.76 | 119,060 |
| 2018-02-09 | $33.00 | $33.24 | $30.12 | $30.62 | $30.62 | 172,091 |
| 2018-02-08 | $34.19 | $34.49 | $32.40 | $32.50 | $32.50 | 61,538 |
| 2018-02-07 | $32.99 | $34.43 | $32.78 | $33.79 | $33.79 | 139,508 |
| 2018-02-06 | $34.77 | $34.77 | $32.32 | $32.54 | $32.54 | 159,648 |
| 2018-02-05 | $36.31 | $36.96 | $35.11 | $35.20 | $35.20 | 110,834 |
| 2018-02-02 | $36.68 | $37.89 | $35.61 | $36.99 | $36.99 | 126,139 |
| 2018-02-01 | $37.40 | $37.43 | $36.20 | $37.08 | $37.08 | 90,900 |
| 2018-01-31 | $37.49 | $37.85 | $36.85 | $37.31 | $37.31 | 75,205 |
| 2018-01-30 | $36.01 | $37.71 | $36.01 | $37.26 | $37.26 | 69,536 |
| 2018-01-29 | $36.47 | $37.89 | $36.08 | $36.26 | $36.26 | 104,853 |
| 2018-01-26 | $37.13 | $37.20 | $36.00 | $36.01 | $36.01 | 127,850 |
| 2018-01-25 | $37.80 | $37.98 | $36.06 | $36.92 | $36.92 | 179,727 |
| 2018-01-24 | $38.08 | $39.13 | $37.38 | $37.81 | $37.81 | 216,431 |
| 2018-01-23 | $39.45 | $39.45 | $37.08 | $37.35 | $37.35 | 172,194 |
| 2018-01-22 | $39.52 | $39.89 | $38.55 | $39.37 | $39.37 | 105,733 |
| 2018-01-19 | $40.20 | $40.20 | $38.93 | $39.56 | $39.56 | 64,878 |
| 2018-01-18 | $39.86 | $40.85 | $39.55 | $39.77 | $39.77 | 77,505 |
| 2018-01-17 | $40.51 | $40.60 | $39.24 | $39.52 | $39.52 | 72,774 |
| 2018-01-16 | $39.85 | $40.48 | $39.12 | $40.22 | $40.22 | 91,190 |
| 2018-01-12 | $39.16 | $39.17 | $38.44 | $38.98 | $38.98 | 143,671 |
| 2018-01-11 | $39.10 | $39.10 | $38.31 | $38.45 | $38.45 | 56,861 |
| 2018-01-10 | $40.06 | $40.06 | $38.32 | $38.82 | $38.82 | 92,447 |
| 2018-01-09 | $41.45 | $41.98 | $39.77 | $40.20 | $40.20 | 145,961 |
| 2018-01-08 | $40.78 | $41.47 | $40.20 | $41.09 | $41.09 | 102,893 |
| 2018-01-05 | $40.68 | $40.82 | $39.87 | $40.48 | $40.48 | 67,400 |
| 2018-01-04 | $40.63 | $40.79 | $39.75 | $40.34 | $40.34 | 93,611 |
| 2018-01-03 | $41.71 | $42.00 | $39.61 | $40.12 | $40.12 | 156,158 |
| 2018-01-02 | $39.61 | $42.25 | $38.00 | $41.14 | $41.14 | 136,662 |
| 2017-12-29 | $38.92 | $40.26 | $38.58 | $39.42 | $39.42 | 76,478 |
| 2017-12-28 | $36.80 | $38.77 | $35.71 | $38.52 | $38.52 | 134,900 |
| 2017-12-27 | $35.23 | $36.86 | $35.15 | $36.14 | $36.14 | 68,910 |
| 2017-12-26 | $37.52 | $37.52 | $35.01 | $35.30 | $35.30 | 80,382 |
| 2017-12-22 | $33.90 | $37.09 | $33.90 | $36.97 | $36.97 | 119,271 |
| 2017-12-21 | $33.00 | $34.44 | $32.89 | $33.96 | $33.96 | 119,065 |
| 2017-12-20 | $32.70 | $32.78 | $32.25 | $32.49 | $32.49 | 38,442 |
| 2017-12-19 | $32.99 | $33.17 | $32.11 | $32.71 | $32.71 | 102,354 |
| 2017-12-18 | $32.73 | $33.65 | $32.44 | $33.11 | $33.11 | 88,415 |
| 2017-12-15 | $31.35 | $33.40 | $31.35 | $32.88 | $32.88 | 96,196 |
| 2017-12-14 | $31.05 | $31.90 | $30.69 | $31.11 | $31.11 | 105,857 |
| 2017-12-13 | $30.37 | $31.43 | $30.37 | $31.06 | $31.06 | 58,749 |
| 2017-12-12 | $31.31 | $31.49 | $30.20 | $30.26 | $30.26 | 78,137 |
| 2017-12-11 | $33.79 | $33.81 | $30.75 | $31.17 | $31.17 | 162,755 |
| 2017-12-08 | $34.20 | $34.38 | $33.50 | $33.89 | $33.89 | 66,886 |
| 2017-12-07 | $33.48 | $34.96 | $33.08 | $34.21 | $34.21 | 64,929 |
| 2017-12-06 | $33.20 | $33.85 | $33.11 | $33.85 | $33.85 | 74,331 |
| 2017-12-05 | $34.80 | $34.85 | $33.15 | $33.71 | $33.71 | 108,550 |
| 2017-12-04 | $34.46 | $35.43 | $34.16 | $35.04 | $35.04 | 101,609 |
| 2017-12-01 | $34.89 | $34.91 | $33.70 | $34.57 | $34.57 | 52,935 |
| 2017-11-30 | $33.22 | $35.00 | $32.72 | $34.59 | $34.59 | 65,918 |
| 2017-11-29 | $33.65 | $34.08 | $33.10 | $33.22 | $33.22 | 70,037 |
| 2017-11-28 | $34.64 | $34.64 | $33.38 | $33.57 | $33.57 | 80,204 |
| 2017-11-27 | $34.64 | $34.93 | $33.52 | $33.97 | $33.97 | 80,162 |
| 2017-11-24 | $34.72 | $34.80 | $34.41 | $34.59 | $34.59 | 14,642 |
| 2017-11-22 | $34.70 | $34.98 | $34.25 | $34.61 | $34.61 | 116,442 |
| 2017-11-21 | $34.71 | $35.01 | $34.25 | $34.78 | $34.78 | 83,721 |
| 2017-11-20 | $35.00 | $35.00 | $34.00 | $34.22 | $34.22 | 49,958 |
| 2017-11-17 | $35.87 | $36.32 | $34.16 | $35.15 | $35.15 | 115,055 |
| 2017-11-16 | $34.36 | $35.77 | $34.28 | $35.42 | $35.42 | 248,057 |
| 2017-11-15 | $31.57 | $34.56 | $31.06 | $34.36 | $34.36 | 323,341 |
| 2017-11-14 | $30.60 | $31.63 | $30.35 | $31.35 | $31.35 | 80,475 |
| 2017-11-13 | $30.00 | $30.99 | $30.00 | $30.54 | $30.54 | 78,217 |
| 2017-11-10 | $30.15 | $30.15 | $29.71 | $29.99 | $29.99 | 43,637 |
| 2017-11-09 | $30.01 | $30.90 | $30.00 | $30.25 | $30.25 | 98,614 |
| 2017-11-08 | $30.00 | $30.91 | $29.79 | $30.22 | $30.22 | 89,583 |
| 2017-11-07 | $29.60 | $30.48 | $29.60 | $30.20 | $30.20 | 123,520 |
| 2017-11-06 | $29.87 | $30.09 | $29.48 | $29.62 | $29.62 | 31,124 |
| 2017-11-03 | $29.48 | $31.22 | $29.48 | $29.57 | $29.57 | 118,753 |
| 2017-11-02 | $30.12 | $30.44 | $29.35 | $29.49 | $29.49 | 67,425 |
| 2017-11-01 | $30.50 | $31.21 | $30.18 | $30.37 | $30.37 | 53,296 |
| 2017-10-31 | $31.10 | $31.77 | $30.31 | $30.45 | $30.45 | 74,410 |
| 2017-10-30 | $32.00 | $32.98 | $31.01 | $31.08 | $31.08 | 129,823 |
| 2017-10-27 | $31.16 | $31.99 | $31.01 | $31.74 | $31.74 | 114,677 |
| 2017-10-26 | $29.49 | $31.65 | $27.81 | $30.64 | $30.64 | 833,141 |
| 2017-10-25 | $27.50 | $29.55 | $27.39 | $29.08 | $29.08 | 94,427 |
| 2017-10-24 | $27.77 | $28.05 | $27.56 | $27.69 | $27.69 | 15,124 |
| 2017-10-23 | $28.20 | $28.46 | $27.50 | $27.50 | $27.50 | 23,841 |
| 2017-10-20 | $27.93 | $28.23 | $27.50 | $27.77 | $27.77 | 20,026 |
| 2017-10-19 | $28.42 | $28.42 | $27.04 | $27.41 | $27.41 | 54,510 |
| 2017-10-18 | $29.87 | $29.93 | $28.71 | $28.82 | $28.82 | 53,943 |
| 2017-10-17 | $30.77 | $30.77 | $29.60 | $29.86 | $29.86 | 54,604 |
| 2017-10-16 | $31.00 | $32.00 | $30.00 | $30.39 | $30.39 | 61,972 |
| 2017-10-13 | $30.57 | $30.85 | $29.90 | $30.45 | $30.45 | 20,553 |
| 2017-10-12 | $30.90 | $30.90 | $30.01 | $30.31 | $30.31 | 19,120 |
| 2017-10-11 | $30.18 | $31.24 | $30.11 | $31.15 | $31.15 | 31,274 |
| 2017-10-10 | $30.21 | $30.49 | $29.71 | $30.00 | $30.00 | 27,355 |
| 2017-10-09 | $29.67 | $29.99 | $29.43 | $29.63 | $29.63 | 12,012 |
| 2017-10-06 | $29.80 | $30.00 | $29.41 | $29.59 | $29.59 | 12,202 |
| 2017-10-05 | $30.21 | $30.21 | $29.40 | $29.67 | $29.67 | 32,262 |
| 2017-10-04 | $32.03 | $32.03 | $29.83 | $30.20 | $30.20 | 113,413 |
| 2017-10-03 | $28.35 | $30.69 | $28.08 | $30.67 | $30.67 | 134,379 |
| 2017-10-02 | $27.30 | $28.50 | $26.90 | $27.96 | $27.96 | 81,341 |
| 2017-09-29 | $27.37 | $27.60 | $26.89 | $27.27 | $27.27 | 35,378 |
| 2017-09-28 | $27.37 | $27.81 | $26.86 | $27.24 | $27.24 | 50,155 |
| 2017-09-27 | $26.70 | $27.50 | $26.54 | $27.22 | $27.22 | 64,125 |
| 2017-09-26 | $25.83 | $27.10 | $25.54 | $26.60 | $26.60 | 63,876 |
| 2017-09-25 | $25.96 | $26.10 | $25.41 | $25.78 | $25.78 | 47,879 |
| 2017-09-22 | $25.57 | $25.88 | $25.26 | $25.88 | $25.88 | 29,749 |
| 2017-09-21 | $25.60 | $25.60 | $25.38 | $25.50 | $25.50 | 7,343 |
| 2017-09-20 | $25.60 | $25.60 | $25.30 | $25.55 | $25.55 | 17,359 |
| 2017-09-19 | $25.42 | $25.62 | $25.11 | $25.60 | $25.60 | 14,874 |
| 2017-09-18 | $25.74 | $25.74 | $25.10 | $25.26 | $25.26 | 24,230 |
| 2017-09-15 | $25.65 | $25.65 | $25.12 | $25.59 | $25.59 | 11,111 |
| 2017-09-14 | $25.40 | $25.53 | $25.10 | $25.53 | $25.53 | 12,542 |
| 2017-09-13 | $26.50 | $26.50 | $24.95 | $25.23 | $25.23 | 22,128 |
| 2017-09-12 | $25.22 | $26.07 | $25.00 | $25.33 | $25.33 | 28,595 |
| 2017-09-11 | $25.28 | $25.95 | $25.02 | $25.02 | $25.02 | 14,672 |
| 2017-09-08 | $25.62 | $25.62 | $25.11 | $25.28 | $25.28 | 9,000 |
| 2017-09-07 | $25.63 | $25.88 | $25.19 | $25.43 | $25.43 | 18,151 |
| 2017-09-06 | $25.68 | $25.86 | $25.50 | $25.63 | $25.63 | 13,129 |
| 2017-09-05 | $25.50 | $25.88 | $25.21 | $25.84 | $25.84 | 35,000 |
| 2017-09-01 | $25.21 | $25.79 | $25.11 | $25.70 | $25.70 | 22,910 |
| 2017-08-31 | $24.87 | $25.45 | $24.77 | $25.15 | $25.15 | 18,038 |
| 2017-08-30 | $24.45 | $24.96 | $24.43 | $24.72 | $24.72 | 42,988 |
| 2017-08-29 | $24.20 | $24.69 | $24.00 | $24.66 | $24.66 | 59,101 |
| 2017-08-28 | $24.14 | $24.72 | $23.83 | $24.42 | $24.42 | 17,615 |
| 2017-08-25 | $23.50 | $24.40 | $22.90 | $24.20 | $24.20 | 35,249 |
| 2017-08-24 | $24.00 | $24.33 | $23.50 | $23.50 | $23.50 | 49,924 |
| 2017-08-23 | $24.23 | $24.64 | $24.00 | $24.00 | $24.00 | 15,523 |
| 2017-08-22 | $24.19 | $24.47 | $23.80 | $24.45 | $24.45 | 36,757 |
| 2017-08-21 | $25.03 | $25.03 | $23.90 | $24.06 | $24.06 | 40,393 |
| 2017-08-18 | $24.83 | $25.36 | $24.75 | $25.06 | $25.06 | 40,343 |
| 2017-08-17 | $25.03 | $25.27 | $24.79 | $24.83 | $24.83 | 35,133 |
| 2017-08-16 | $25.03 | $25.39 | $24.65 | $25.13 | $25.13 | 35,712 |
| 2017-08-15 | $24.75 | $25.39 | $24.50 | $25.08 | $25.08 | 48,112 |
| 2017-08-14 | $24.70 | $24.78 | $24.38 | $24.59 | $24.59 | 33,799 |
| 2017-08-11 | $25.20 | $25.36 | $24.30 | $24.38 | $24.38 | 39,551 |
| 2017-08-10 | $26.00 | $26.03 | $25.46 | $25.60 | $25.60 | 51,857 |
| 2017-08-09 | $27.13 | $27.13 | $26.21 | $26.47 | $26.47 | 42,256 |
| 2017-08-08 | $26.80 | $27.96 | $26.62 | $27.50 | $27.50 | 77,826 |
| 2017-08-07 | $24.61 | $26.96 | $24.61 | $26.96 | $26.96 | 83,625 |
| 2017-08-04 | $23.69 | $25.67 | $23.43 | $24.60 | $24.60 | 114,519 |
| 2017-08-03 | $23.19 | $23.80 | $22.95 | $23.80 | $23.80 | 35,285 |
| 2017-08-02 | $22.65 | $23.29 | $22.65 | $23.29 | $23.29 | 27,118 |
| 2017-08-01 | $22.79 | $22.79 | $22.37 | $22.58 | $22.58 | 6,567 |
| 2017-07-31 | $22.41 | $22.71 | $21.80 | $22.15 | $22.15 | 32,002 |
| 2017-07-28 | $22.45 | $23.12 | $22.25 | $23.12 | $23.12 | 24,805 |
| 2017-07-27 | $23.50 | $23.50 | $21.44 | $22.62 | $22.62 | 28,299 |
| 2017-07-26 | $23.50 | $23.50 | $23.14 | $23.50 | $23.50 | 74,415 |
| 2017-07-25 | $23.35 | $23.50 | $23.30 | $23.50 | $23.50 | 22,838 |
| 2017-07-24 | $23.08 | $23.50 | $23.00 | $23.35 | $23.35 | 35,609 |
| 2017-07-21 | $22.99 | $23.19 | $22.65 | $22.96 | $22.96 | 15,404 |
| 2017-07-20 | $23.03 | $23.15 | $22.51 | $22.94 | $22.94 | 25,228 |
| 2017-07-19 | $23.30 | $23.30 | $23.00 | $23.01 | $23.01 | 7,027 |
| 2017-07-18 | $23.38 | $23.39 | $23.04 | $23.39 | $23.39 | 15,285 |
| 2017-07-17 | $23.09 | $23.49 | $23.00 | $23.30 | $23.30 | 12,436 |
| 2017-07-14 | $22.75 | $22.99 | $22.56 | $22.95 | $22.95 | 5,486 |
| 2017-07-13 | $22.57 | $22.57 | $22.32 | $22.50 | $22.50 | 5,825 |
| 2017-07-12 | $22.86 | $22.86 | $22.50 | $22.54 | $22.54 | 5,373 |
| 2017-07-11 | $23.37 | $23.37 | $22.60 | $22.61 | $22.61 | 16,188 |
| 2017-07-10 | $23.35 | $23.35 | $23.13 | $23.15 | $23.15 | 1,729 |
| 2017-07-07 | $23.49 | $23.49 | $23.15 | $23.32 | $23.32 | 5,879 |
| 2017-07-06 | $23.55 | $23.67 | $23.31 | $23.31 | $23.31 | 8,278 |
| 2017-07-05 | $23.24 | $23.75 | $23.20 | $23.75 | $23.75 | 12,354 |
| 2017-07-03 | $23.38 | $23.45 | $23.11 | $23.11 | $23.11 | 11,013 |
| 2017-06-30 | $23.57 | $23.68 | $23.31 | $23.31 | $23.31 | 5,045 |
| 2017-06-29 | $23.56 | $23.98 | $23.30 | $23.42 | $23.42 | 16,549 |
| 2017-06-28 | $22.90 | $23.69 | $22.82 | $23.53 | $23.53 | 7,410 |
| 2017-06-27 | $23.55 | $23.55 | $22.91 | $22.91 | $22.91 | 13,186 |
| 2017-06-26 | $23.74 | $23.74 | $23.38 | $23.54 | $23.54 | 10,924 |
| 2017-06-23 | $23.74 | $23.89 | $23.14 | $23.69 | $23.69 | 9,578 |
| 2017-06-22 | $23.31 | $23.60 | $22.84 | $23.60 | $23.60 | 29,318 |
| 2017-06-21 | $23.36 | $23.36 | $22.63 | $23.27 | $23.27 | 21,806 |
| 2017-06-20 | $23.59 | $23.75 | $23.02 | $23.24 | $23.24 | 21,567 |
| 2017-06-19 | $22.89 | $23.80 | $22.89 | $23.59 | $23.59 | 25,426 |
| 2017-06-16 | $22.71 | $23.11 | $22.62 | $22.93 | $22.93 | 21,435 |
| 2017-06-15 | $21.25 | $22.90 | $21.25 | $22.63 | $22.63 | 88,434 |
| 2017-06-14 | $21.00 | $21.20 | $20.94 | $21.15 | $21.15 | 79,136 |
| 2017-06-13 | $20.69 | $21.19 | $20.56 | $21.09 | $21.09 | 47,620 |
| 2017-06-12 | $20.08 | $20.86 | $19.80 | $20.52 | $20.52 | 46,895 |
| 2017-06-09 | $20.60 | $20.60 | $19.81 | $19.89 | $19.89 | 36,610 |
| 2017-06-08 | $20.32 | $20.84 | $20.21 | $20.84 | $20.84 | 20,438 |
| 2017-06-07 | $20.41 | $20.45 | $20.26 | $20.42 | $20.42 | 7,390 |
| 2017-06-06 | $20.60 | $20.70 | $20.53 | $20.54 | $20.54 | 3,590 |
| 2017-06-05 | $20.56 | $21.22 | $20.24 | $20.69 | $20.69 | 39,448 |
| 2017-06-02 | $20.26 | $21.00 | $20.26 | $20.59 | $20.59 | 7,360 |
| 2017-06-01 | $20.92 | $21.20 | $20.35 | $21.00 | $21.00 | 20,983 |
| 2017-05-31 | $20.83 | $21.75 | $20.65 | $21.23 | $21.23 | 51,504 |
| 2017-05-30 | $21.30 | $21.30 | $20.50 | $20.83 | $20.83 | 14,456 |
| 2017-05-26 | $20.85 | $21.40 | $20.45 | $20.99 | $20.99 | 23,640 |
| 2017-05-25 | $20.85 | $21.01 | $20.41 | $20.75 | $20.75 | 10,093 |
| 2017-05-24 | $20.53 | $21.25 | $20.36 | $20.75 | $20.75 | 12,302 |
| 2017-05-23 | $20.57 | $21.44 | $20.23 | $20.52 | $20.52 | 28,230 |
| 2017-05-22 | $20.22 | $21.78 | $20.15 | $20.15 | $20.15 | 49,999 |
| 2017-05-19 | $19.92 | $20.53 | $19.92 | $20.22 | $20.22 | 12,190 |
| 2017-05-18 | $20.75 | $20.75 | $19.58 | $19.70 | $19.70 | 7,332 |
| 2017-05-17 | $20.13 | $20.80 | $19.87 | $20.80 | $20.80 | 31,655 |
| 2017-05-16 | $19.86 | $20.98 | $19.82 | $20.02 | $20.02 | 32,195 |
| 2017-05-15 | $19.35 | $20.50 | $19.04 | $19.88 | $19.88 | 54,809 |
| 2017-05-12 | $18.92 | $19.74 | $18.83 | $18.87 | $18.87 | 18,471 |
| 2017-05-11 | $18.75 | $19.18 | $18.75 | $18.99 | $18.99 | 4,974 |
| 2017-05-10 | $19.34 | $19.34 | $18.73 | $18.78 | $18.78 | 3,604 |
| 2017-05-09 | $19.34 | $19.34 | $18.67 | $19.26 | $19.26 | 10,335 |
| 2017-05-08 | $19.00 | $19.23 | $18.69 | $19.18 | $19.18 | 20,062 |
| 2017-05-05 | $18.76 | $18.96 | $18.69 | $18.96 | $18.96 | 3,883 |
| 2017-05-04 | $19.00 | $19.00 | $18.64 | $18.68 | $18.68 | 5,715 |
| 2017-05-03 | $18.41 | $19.09 | $18.30 | $19.09 | $19.09 | 7,111 |
| 2017-05-02 | $19.25 | $19.40 | $18.30 | $18.30 | $18.30 | 14,752 |
| 2017-05-01 | $19.54 | $19.54 | $19.01 | $19.02 | $19.02 | 3,788 |
| 2017-04-28 | $18.75 | $19.49 | $18.75 | $19.49 | $19.49 | 5,530 |
| 2017-04-27 | $19.63 | $19.70 | $18.55 | $18.59 | $18.59 | 19,717 |
| 2017-04-26 | $19.79 | $19.90 | $19.47 | $19.47 | $19.47 | 14,765 |
| 2017-04-25 | $19.07 | $19.82 | $18.88 | $19.82 | $19.82 | 27,315 |
| 2017-04-24 | $18.47 | $19.10 | $18.39 | $18.88 | $18.88 | 13,487 |
| 2017-04-21 | $18.75 | $19.22 | $18.00 | $18.33 | $18.33 | 36,273 |
| 2017-04-20 | $19.57 | $19.87 | $18.51 | $18.51 | $18.51 | 18,292 |
| 2017-04-19 | $19.15 | $19.65 | $18.89 | $19.21 | $19.21 | 14,979 |
| 2017-04-18 | $19.97 | $20.22 | $19.00 | $19.01 | $19.01 | 20,803 |
| 2017-04-17 | $20.20 | $20.20 | $20.00 | $20.08 | $20.08 | 4,763 |
| 2017-04-13 | $19.97 | $20.17 | $19.85 | $20.14 | $20.14 | 9,278 |
| 2017-04-12 | $20.00 | $20.08 | $19.89 | $20.00 | $20.00 | 32,816 |
| 2017-04-11 | $20.00 | $20.25 | $19.80 | $19.80 | $19.80 | 13,063 |
| 2017-04-10 | $20.35 | $20.61 | $20.03 | $20.15 | $20.15 | 26,674 |
| 2017-04-07 | $20.68 | $20.70 | $20.25 | $20.27 | $20.27 | 43,885 |
| 2017-04-06 | $20.29 | $20.72 | $20.13 | $20.13 | $20.13 | 35,671 |
| 2017-04-05 | $19.63 | $20.47 | $19.50 | $20.25 | $20.25 | 20,191 |
| 2017-04-04 | $20.15 | $21.12 | $19.00 | $19.45 | $19.45 | 45,032 |
| 2017-04-03 | $20.12 | $20.19 | $19.80 | $20.12 | $20.12 | 20,491 |
| 2017-03-31 | $20.50 | $20.76 | $19.95 | $19.95 | $19.95 | 29,867 |
| 2017-03-30 | $19.75 | $21.70 | $19.70 | $20.57 | $20.57 | 60,407 |
| 2017-03-29 | $19.71 | $19.76 | $19.50 | $19.52 | $19.52 | 18,860 |
| 2017-03-28 | $19.63 | $20.91 | $19.35 | $19.51 | $19.51 | 40,221 |
| 2017-03-27 | $18.98 | $19.63 | $18.91 | $19.58 | $19.58 | 59,584 |
| 2017-03-24 | $18.94 | $19.17 | $18.80 | $19.01 | $19.01 | 40,419 |
| 2017-03-23 | $18.77 | $19.50 | $18.51 | $18.71 | $18.71 | 47,098 |
| 2017-03-22 | $18.92 | $19.04 | $18.58 | $18.75 | $18.75 | 36,423 |
| 2017-03-21 | $19.99 | $19.99 | $18.86 | $19.43 | $19.43 | 31,269 |
| 2017-03-20 | $19.50 | $20.47 | $18.50 | $18.76 | $18.76 | 127,413 |
| 2017-03-17 | $18.96 | $19.46 | $18.73 | $19.00 | $19.00 | 32,662 |
| 2017-03-16 | $20.15 | $20.25 | $18.70 | $18.99 | $18.99 | 144,472 |
| 2017-03-15 | $16.19 | $21.77 | $16.04 | $20.54 | $20.54 | 135,842 |
| 2017-03-14 | $15.90 | $16.67 | $15.74 | $16.00 | $16.00 | 108,690 |
| 2017-03-13 | $14.50 | $16.00 | $14.50 | $15.97 | $15.97 | 210,381 |
| 2017-03-10 | $14.26 | $14.34 | $14.15 | $14.16 | $14.16 | 47,221 |
| 2017-03-09 | $14.53 | $14.68 | $14.16 | $14.25 | $14.25 | 20,235 |
| 2017-03-08 | $14.42 | $14.94 | $14.36 | $14.36 | $14.36 | 183,091 |
| 2017-03-07 | $15.18 | $15.18 | $14.28 | $14.28 | $14.28 | 216,163 |
| 2017-03-06 | $13.66 | $14.85 | $13.20 | $14.85 | $14.85 | 333,321 |
| 2017-03-03 | $13.65 | $14.33 | $13.00 | $13.11 | $13.11 | 264,800 |
| 2017-03-02 | $13.00 | $13.52 | $12.62 | $12.85 | $12.85 | 92,250 |
| 2017-03-01 | $13.00 | $13.00 | $12.73 | $12.90 | $12.90 | 57,207 |
| 2017-02-28 | $13.51 | $13.68 | $12.73 | $12.74 | $12.74 | 27,236 |
| 2017-02-27 | $13.46 | $13.50 | $13.37 | $13.38 | $13.38 | 11,479 |
| 2017-02-24 | $13.00 | $13.83 | $13.00 | $13.34 | $13.34 | 1,601 |
| 2017-02-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3,776 |
| 2017-02-22 | $13.28 | $13.61 | $13.26 | $13.40 | $13.40 | 7,526 |
| 2017-02-21 | $13.40 | $13.40 | $13.30 | $13.32 | $13.32 | 3,582 |
| 2017-02-17 | $13.40 | $13.40 | $13.35 | $13.38 | $13.38 | 3,276 |
| 2017-02-16 | $13.41 | $13.42 | $13.36 | $13.40 | $13.40 | 9,747 |
| 2017-02-15 | $13.62 | $13.68 | $13.53 | $13.53 | $13.53 | 3,516 |
| 2017-02-14 | $13.50 | $13.64 | $13.44 | $13.53 | $13.53 | 27,410 |
| 2017-02-13 | $13.54 | $13.76 | $13.49 | $13.49 | $13.49 | 5,662 |
| 2017-02-10 | $13.51 | $13.64 | $13.49 | $13.59 | $13.59 | 701 |
| 2017-02-09 | $13.51 | $13.70 | $13.51 | $13.70 | $13.70 | 1,847 |
| 2017-02-08 | $13.67 | $13.78 | $13.50 | $13.50 | $13.50 | 10,708 |
| 2017-02-07 | $13.78 | $13.99 | $13.64 | $13.74 | $13.74 | 13,042 |
| 2017-02-06 | $13.81 | $13.89 | $13.64 | $13.64 | $13.64 | 32,246 |
| 2017-02-03 | $13.99 | $14.03 | $13.80 | $13.97 | $13.97 | 7,834 |
| 2017-02-02 | $14.15 | $14.17 | $13.73 | $13.98 | $13.98 | 8,318 |
| 2017-02-01 | $13.86 | $14.20 | $13.86 | $13.96 | $13.96 | 25,729 |
| 2017-01-31 | $13.92 | $14.60 | $13.75 | $14.09 | $14.09 | 9,033 |
| 2017-01-30 | $14.03 | $14.33 | $14.03 | $14.12 | $14.12 | 3,092 |
| 2017-01-27 | $13.70 | $13.87 | $13.69 | $13.87 | $13.87 | 3,928 |
| 2017-01-26 | $13.85 | $13.85 | $13.50 | $13.59 | $13.59 | 17,141 |
| 2017-01-25 | $14.15 | $14.15 | $13.75 | $13.97 | $13.97 | 9,628 |
| 2017-01-24 | $13.71 | $14.06 | $13.20 | $13.20 | $13.20 | 13,502 |
| 2017-01-23 | $14.49 | $14.49 | $13.60 | $13.63 | $13.63 | 25,797 |
| 2017-01-20 | $14.00 | $14.00 | $13.51 | $13.89 | $13.89 | 8,978 |
| 2017-01-19 | $13.82 | $14.10 | $13.55 | $13.83 | $13.83 | 16,098 |
| 2017-01-18 | $13.93 | $14.00 | $13.78 | $13.85 | $13.85 | 7,742 |
| 2017-01-17 | $13.68 | $14.12 | $13.57 | $13.80 | $13.80 | 16,883 |
| 2017-01-13 | $14.05 | $14.06 | $13.78 | $13.81 | $13.81 | 2,320 |
| 2017-01-12 | $13.87 | $15.01 | $13.83 | $13.83 | $13.83 | 56,065 |
| 2017-01-11 | $13.73 | $14.00 | $13.60 | $13.97 | $13.97 | 13,128 |
| 2017-01-10 | $13.86 | $16.00 | $13.55 | $13.70 | $13.70 | 34,203 |
| 2017-01-09 | $14.29 | $14.45 | $13.56 | $13.64 | $13.64 | 506,602 |
| 2017-01-06 | $14.02 | $14.50 | $13.75 | $14.00 | $14.00 | 19,958 |
| 2017-01-05 | $14.23 | $14.35 | $13.66 | $14.29 | $14.29 | 60,616 |
| 2017-01-04 | $14.80 | $14.80 | $14.17 | $14.30 | $14.30 | 57,129 |
| 2017-01-03 | $14.20 | $14.95 | $14.19 | $14.95 | $14.95 | 5,774 |
| 2016-12-30 | $14.26 | $14.88 | $13.52 | $13.57 | $13.57 | 41,330 |
| 2016-12-29 | $13.87 | $14.10 | $13.63 | $13.71 | $13.71 | 15,878 |
| 2016-12-28 | $14.14 | $14.29 | $13.75 | $13.92 | $13.92 | 8,645 |
| 2016-12-27 | $14.00 | $14.20 | $13.70 | $14.10 | $14.10 | 9,715 |
| 2016-12-23 | $14.09 | $14.09 | $13.18 | $13.86 | $13.86 | 7,219 |
| 2016-12-22 | $14.00 | $14.23 | $13.96 | $14.23 | $14.23 | 2,717 |
| 2016-12-21 | $14.23 | $14.25 | $14.00 | $14.00 | $14.00 | 6,632 |
| 2016-12-20 | $14.07 | $14.30 | $13.43 | $14.30 | $14.30 | 57,167 |
| 2016-12-19 | $14.00 | $14.19 | $13.70 | $14.19 | $14.19 | 54,339 |
| 2016-12-16 | $14.77 | $14.77 | $14.00 | $14.03 | $14.03 | 22,867 |
| 2016-12-15 | $14.83 | $14.94 | $14.20 | $14.65 | $14.65 | 36,082 |
| 2016-12-14 | $14.93 | $14.94 | $14.72 | $14.76 | $14.76 | 1,657 |
| 2016-12-13 | $14.02 | $14.68 | $13.97 | $14.67 | $14.67 | 14,451 |
| 2016-12-12 | $13.86 | $14.29 | $13.75 | $13.77 | $13.77 | 40,234 |
| 2016-12-09 | $14.00 | $14.47 | $13.91 | $14.00 | $14.00 | 34,986 |
| 2016-12-08 | $14.76 | $14.76 | $13.95 | $14.49 | $14.49 | 7,229 |
| 2016-12-07 | $14.81 | $14.84 | $14.56 | $14.79 | $14.79 | 19,793 |
| 2016-12-06 | $14.98 | $14.98 | $14.53 | $14.94 | $14.94 | 27,794 |
| 2016-12-05 | $14.50 | $15.57 | $14.50 | $14.87 | $14.87 | 37,080 |
| 2016-12-02 | $14.09 | $16.06 | $13.58 | $14.36 | $14.36 | 32,982 |
| 2016-12-01 | $13.84 | $14.02 | $13.51 | $13.62 | $13.62 | 26,270 |
| 2016-11-30 | $12.92 | $13.97 | $12.92 | $13.84 | $13.84 | 16,939 |
| 2016-11-29 | $13.17 | $13.17 | $12.95 | $13.00 | $13.00 | 23,081 |
| 2016-11-28 | $13.00 | $13.00 | $12.58 | $13.00 | $13.00 | 38,104 |
| 2016-11-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 101 |
| 2016-11-23 | $12.37 | $12.57 | $12.37 | $12.57 | $12.57 | 33,197 |
| 2016-11-22 | $12.45 | $12.57 | $12.25 | $12.55 | $12.55 | 26,150 |
| 2016-11-21 | $12.29 | $12.66 | $12.19 | $12.49 | $12.49 | 34,792 |
| 2016-11-18 | $12.00 | $12.98 | $11.92 | $12.31 | $12.31 | 49,760 |
| 2016-11-17 | $12.20 | $12.36 | $11.90 | $12.01 | $12.01 | 17,590 |
| 2016-11-16 | $11.81 | $12.30 | $11.81 | $11.96 | $11.96 | 17,683 |
| 2016-11-15 | $12.18 | $12.30 | $11.78 | $11.80 | $11.80 | 7,803 |
| 2016-11-14 | $12.00 | $12.38 | $11.82 | $12.15 | $12.15 | 17,756 |
| 2016-11-11 | $12.48 | $13.00 | $12.01 | $12.10 | $12.10 | 6,145 |
| 2016-11-10 | $13.20 | $13.20 | $11.64 | $12.53 | $12.53 | 28,612 |
| 2016-11-09 | $11.80 | $13.80 | $11.75 | $13.79 | $13.79 | 15,456 |
| 2016-11-08 | $11.89 | $11.93 | $11.72 | $11.78 | $11.78 | 4,999 |
| 2016-11-07 | $12.00 | $12.12 | $11.79 | $11.86 | $11.86 | 14,701 |
| 2016-11-04 | $11.99 | $12.00 | $11.90 | $12.00 | $12.00 | 36,704 |
| 2016-11-03 | $11.96 | $12.09 | $11.80 | $11.92 | $11.92 | 74,158 |
| 2016-11-02 | $12.36 | $12.37 | $11.82 | $12.05 | $12.05 | 39,445 |
| 2016-11-01 | $12.18 | $12.18 | $11.80 | $11.94 | $11.94 | 7,088 |
| 2016-10-31 | $12.38 | $12.39 | $11.81 | $12.06 | $12.06 | 12,020 |
| 2016-10-28 | $11.73 | $12.41 | $11.65 | $11.88 | $11.88 | 118,772 |
| 2016-10-27 | $11.97 | $11.97 | $11.40 | $11.82 | $11.82 | 19,190 |
| 2016-10-26 | $11.59 | $11.76 | $11.56 | $11.76 | $11.76 | 34,115 |
| 2016-10-25 | $11.55 | $11.84 | $11.54 | $11.79 | $11.79 | 115,882 |
| 2016-10-24 | $11.84 | $11.84 | $11.47 | $11.63 | $11.63 | 93,942 |
| 2016-10-21 | $11.50 | $11.80 | $11.48 | $11.67 | $11.67 | 344,333 |
| 2016-10-20 | $11.44 | $11.70 | $11.44 | $11.63 | $11.63 | 102,027 |
| 2016-10-19 | $11.51 | $11.55 | $11.40 | $11.50 | $11.50 | 100,740 |
| 2016-10-18 | $11.23 | $11.73 | $11.23 | $11.54 | $11.54 | 105,086 |
| 2016-10-17 | $11.21 | $11.54 | $11.11 | $11.39 | $11.39 | 73,886 |
| 2016-10-14 | $11.35 | $11.49 | $10.61 | $11.30 | $11.30 | 34,367 |
| 2016-10-13 | $11.29 | $11.60 | $11.11 | $11.40 | $11.40 | 170,789 |
| 2016-10-12 | $11.54 | $11.65 | $11.26 | $11.26 | $11.26 | 286,999 |
| 2016-10-11 | $11.66 | $11.77 | $11.34 | $11.59 | $11.59 | 141,314 |
| 2016-10-10 | $11.77 | $11.95 | $11.63 | $11.77 | $11.77 | 198,911 |
| 2016-10-07 | $12.01 | $12.05 | $11.80 | $11.81 | $11.81 | 202,453 |
| 2016-10-06 | $12.07 | $12.30 | $11.91 | $11.91 | $11.91 | 178,833 |
| 2016-10-05 | $12.10 | $12.26 | $12.00 | $12.17 | $12.17 | 54,376 |
| 2016-10-04 | $11.98 | $12.21 | $11.95 | $12.10 | $12.10 | 86,187 |
| 2016-10-03 | $12.00 | $12.10 | $11.89 | $11.99 | $11.99 | 26,413 |
| 2016-09-30 | $11.98 | $12.05 | $11.90 | $11.90 | $11.90 | 28,330 |
| 2016-09-29 | $12.15 | $12.48 | $11.97 | $12.00 | $12.00 | 24,414 |
| 2016-09-28 | $12.16 | $12.26 | $11.81 | $12.10 | $12.10 | 10,604 |
| 2016-09-27 | $12.26 | $12.30 | $11.87 | $12.06 | $12.06 | 53,361 |
| 2016-09-26 | $12.09 | $12.48 | $11.88 | $12.17 | $12.17 | 101,102 |
| 2016-09-23 | $12.27 | $12.28 | $11.88 | $12.28 | $12.28 | 14,827 |
| 2016-09-22 | $12.22 | $12.35 | $12.04 | $12.10 | $12.10 | 7,519 |
| 2016-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 210 |
| 2016-09-20 | $12.25 | $12.26 | $12.05 | $12.19 | $12.19 | 55,864 |
| 2016-09-19 | $12.31 | $12.35 | $12.08 | $12.29 | $12.29 | 61,071 |
| 2016-09-16 | $12.33 | $12.47 | $12.31 | $12.47 | $12.47 | 23,794 |
| 2016-09-15 | $12.44 | $12.45 | $12.36 | $12.38 | $12.38 | 21,031 |
| 2016-09-14 | $12.50 | $12.64 | $12.36 | $12.44 | $12.44 | 38,666 |
| 2016-09-13 | $12.50 | $12.55 | $12.36 | $12.50 | $12.50 | 39,617 |
| 2016-09-12 | $12.50 | $12.53 | $12.45 | $12.50 | $12.50 | 9,212 |
| 2016-09-09 | $12.40 | $12.60 | $12.37 | $12.50 | $12.50 | 22,736 |
| 2016-09-08 | $12.51 | $12.56 | $12.41 | $12.50 | $12.50 | 25,423 |
| 2016-09-07 | $12.63 | $12.70 | $12.39 | $12.51 | $12.51 | 8,825 |
| 2016-09-06 | $12.46 | $12.67 | $12.37 | $12.53 | $12.53 | 82,334 |
| 2016-09-02 | $12.45 | $12.69 | $12.40 | $12.54 | $12.54 | 16,008 |
| 2016-09-01 | $12.50 | $12.56 | $12.41 | $12.45 | $12.45 | 26,374 |
| 2016-08-31 | $12.65 | $12.79 | $12.34 | $12.45 | $12.45 | 40,395 |
| 2016-08-30 | $12.47 | $12.75 | $12.33 | $12.42 | $12.42 | 68,282 |
| 2016-08-29 | $12.87 | $13.05 | $12.58 | $13.00 | $13.00 | 2,256 |
| 2016-08-26 | $12.61 | $13.05 | $12.58 | $12.95 | $12.95 | 4,923 |
| 2016-08-25 | $12.60 | $12.70 | $12.35 | $12.70 | $12.70 | 69,738 |
| 2016-08-24 | $12.62 | $12.73 | $12.34 | $12.70 | $12.70 | 41,062 |
| 2016-08-23 | $12.67 | $13.00 | $12.34 | $12.72 | $12.72 | 18,954 |
| 2016-08-22 | $12.59 | $12.63 | $12.28 | $12.50 | $12.50 | 45,383 |
| 2016-08-19 | $12.68 | $12.74 | $12.26 | $12.42 | $12.42 | 145,625 |
| 2016-08-18 | $12.80 | $12.80 | $12.40 | $12.75 | $12.75 | 39,518 |
| 2016-08-17 | $12.75 | $12.88 | $12.56 | $12.80 | $12.80 | 67,304 |
| 2016-08-16 | $12.80 | $12.90 | $12.40 | $12.71 | $12.71 | 47,788 |
| 2016-08-15 | $12.60 | $12.94 | $12.48 | $12.94 | $12.94 | 55,951 |
| 2016-08-12 | $12.15 | $13.18 | $12.15 | $13.14 | $13.14 | 63,033 |
| 2016-08-11 | $12.99 | $12.99 | $12.64 | $12.83 | $12.83 | 48,988 |
| 2016-08-10 | $13.00 | $13.00 | $12.90 | $12.93 | $12.93 | 98,664 |
| 2016-08-09 | $13.01 | $13.04 | $13.00 | $13.02 | $13.02 | 8,005 |
| 2016-08-08 | $13.07 | $13.15 | $12.95 | $13.02 | $13.02 | 8,182 |
| 2016-08-05 | $12.95 | $13.10 | $12.95 | $13.03 | $13.03 | 14,955 |
| 2016-08-04 | $13.07 | $13.11 | $13.00 | $13.01 | $13.01 | 7,945 |
| 2016-08-03 | $13.00 | $13.01 | $12.94 | $13.00 | $13.00 | 21,617 |
| 2016-08-02 | $13.27 | $13.30 | $13.01 | $13.09 | $13.09 | 10,027 |
| 2016-08-01 | $13.13 | $13.32 | $12.98 | $13.19 | $13.19 | 74,150 |
| 2016-07-29 | $13.13 | $13.13 | $12.90 | $13.13 | $13.13 | 9,520 |
| 2016-07-28 | $12.92 | $13.11 | $12.92 | $13.11 | $13.11 | 1,134 |
| 2016-07-27 | $13.02 | $13.18 | $12.89 | $13.18 | $13.18 | 6,142 |
| 2016-07-26 | $13.05 | $13.23 | $13.00 | $13.09 | $13.09 | 8,587 |
| 2016-07-25 | $12.97 | $13.10 | $12.97 | $13.08 | $13.08 | 13,138 |
| 2016-07-22 | $13.00 | $13.13 | $12.93 | $12.93 | $12.93 | 4,085 |
| 2016-07-21 | $13.01 | $13.11 | $13.00 | $13.00 | $13.00 | 2,115 |
| 2016-07-20 | $13.09 | $13.28 | $13.00 | $13.01 | $13.01 | 3,604 |
| 2016-07-19 | $13.18 | $13.52 | $12.96 | $13.00 | $13.00 | 10,719 |
| 2016-07-18 | $13.35 | $13.35 | $13.13 | $13.29 | $13.29 | 1,643 |
| 2016-07-15 | $13.01 | $13.48 | $13.01 | $13.48 | $13.48 | 1,384 |
| 2016-07-14 | $13.09 | $13.54 | $13.09 | $13.50 | $13.50 | 9,758 |
| 2016-07-13 | $13.01 | $13.27 | $12.95 | $13.03 | $13.03 | 2,040 |
| 2016-07-12 | $13.29 | $13.29 | $12.95 | $12.99 | $12.99 | 95,090 |
| 2016-07-11 | $13.50 | $13.55 | $13.00 | $13.36 | $13.36 | 14,026 |
| 2016-07-08 | $13.28 | $13.89 | $13.07 | $13.76 | $13.76 | 6,592 |
| 2016-07-07 | $13.04 | $13.36 | $12.99 | $13.34 | $13.34 | 73,469 |
| 2016-07-06 | $13.03 | $13.08 | $12.99 | $13.08 | $13.08 | 4,708 |
| 2016-07-05 | $13.02 | $13.40 | $12.99 | $13.32 | $13.32 | 13,984 |
| 2016-07-01 | $13.15 | $13.22 | $13.02 | $13.15 | $13.15 | 61,011 |
| 2016-06-30 | $13.11 | $13.29 | $12.99 | $13.15 | $13.15 | 24,464 |
| 2016-06-29 | $13.12 | $13.28 | $12.99 | $13.28 | $13.28 | 8,653 |
| 2016-06-28 | $12.98 | $13.11 | $12.97 | $13.06 | $13.06 | 3,331 |
| 2016-06-27 | $13.36 | $13.36 | $12.95 | $12.95 | $12.95 | 12,339 |
| 2016-06-24 | $13.00 | $13.70 | $13.00 | $13.23 | $13.23 | 16,290 |
| 2016-06-23 | $13.81 | $13.82 | $13.81 | $13.82 | $13.82 | 927 |
| 2016-06-22 | $13.97 | $14.00 | $13.79 | $13.79 | $13.79 | 628 |
| 2016-06-21 | $13.80 | $13.90 | $13.70 | $13.73 | $13.73 | 1,535 |
| 2016-06-20 | $14.18 | $14.18 | $13.70 | $13.70 | $13.70 | 4,855 |
| 2016-06-17 | $13.48 | $14.00 | $13.48 | $14.00 | $14.00 | 27,141 |
| 2016-06-16 | $14.18 | $14.18 | $13.47 | $13.47 | $13.47 | 27,647 |
| 2016-06-15 | $13.97 | $14.20 | $13.64 | $14.18 | $14.18 | 25,752 |
| 2016-06-14 | $13.50 | $13.65 | $13.36 | $13.36 | $13.36 | 71,546 |
| 2016-06-13 | $13.95 | $14.18 | $13.41 | $13.41 | $13.41 | 50,061 |
| 2016-06-10 | $13.85 | $14.08 | $13.80 | $13.95 | $13.95 | 17,849 |
| 2016-06-09 | $13.97 | $14.49 | $13.80 | $13.80 | $13.80 | 1,069 |
| 2016-06-08 | $13.90 | $14.29 | $13.88 | $14.02 | $14.02 | 28,942 |
| 2016-06-07 | $13.82 | $13.90 | $13.66 | $13.75 | $13.75 | 12,566 |
| 2016-06-06 | $13.50 | $13.80 | $13.50 | $13.53 | $13.53 | 18,574 |
| 2016-06-03 | $13.44 | $13.73 | $13.28 | $13.46 | $13.46 | 49,919 |
| 2016-06-02 | $13.50 | $13.64 | $13.50 | $13.51 | $13.51 | 106,639 |
| 2016-06-01 | $13.50 | $13.50 | $13.30 | $13.45 | $13.45 | 20,785 |
| 2016-05-31 | $13.27 | $13.50 | $12.52 | $12.52 | $12.52 | 21,149 |
| 2016-05-27 | $12.87 | $13.14 | $12.87 | $13.10 | $13.10 | 10,957 |
| 2016-05-26 | $12.50 | $12.78 | $12.50 | $12.53 | $12.53 | 6,791 |
| 2016-05-25 | $12.50 | $12.67 | $12.50 | $12.52 | $12.52 | 4,452 |
| 2016-05-24 | $12.39 | $12.74 | $12.31 | $12.50 | $12.50 | 46,203 |
| 2016-05-23 | $12.50 | $12.73 | $12.45 | $12.50 | $12.50 | 5,221 |
| 2016-05-20 | $12.50 | $12.54 | $12.32 | $12.32 | $12.32 | 7,714 |
| 2016-05-19 | $12.41 | $12.77 | $12.10 | $12.68 | $12.68 | 62,107 |
| 2016-05-18 | $12.53 | $12.70 | $12.37 | $12.48 | $12.48 | 19,456 |
| 2016-05-17 | $12.51 | $12.90 | $12.50 | $12.52 | $12.52 | 4,895 |
| 2016-05-16 | $12.53 | $12.80 | $12.39 | $12.77 | $12.77 | 29,302 |
| 2016-05-13 | $12.53 | $12.90 | $12.50 | $12.50 | $12.50 | 11,954 |
| 2016-05-12 | $12.86 | $12.90 | $12.80 | $12.80 | $12.80 | 2,690 |
| 2016-05-11 | $13.00 | $13.15 | $13.00 | $13.02 | $13.02 | 40,136 |
| 2016-05-10 | $13.45 | $13.45 | $12.87 | $12.93 | $12.93 | 35,873 |
| 2016-05-09 | $12.59 | $13.38 | $12.54 | $13.18 | $13.18 | 9,385 |
| 2016-05-06 | $12.65 | $13.80 | $12.65 | $13.80 | $13.80 | 16,413 |
| 2016-05-05 | $13.18 | $13.24 | $12.20 | $12.50 | $12.50 | 9,954 |
| 2016-05-04 | $12.43 | $13.08 | $12.23 | $13.08 | $13.08 | 80,358 |
| 2016-05-03 | $12.50 | $13.00 | $12.36 | $13.00 | $13.00 | 20,834 |
| 2016-05-02 | $13.15 | $13.15 | $9.80 | $12.95 | $12.95 | 50,100 |
| 2016-04-29 | $13.20 | $13.25 | $12.72 | $13.10 | $13.10 | 60,131 |
| 2016-04-28 | $13.40 | $13.43 | $13.10 | $13.33 | $13.33 | 44,370 |
| 2016-04-27 | $13.40 | $13.45 | $13.40 | $13.40 | $13.40 | 9,845 |
| 2016-04-26 | $13.40 | $13.47 | $13.38 | $13.45 | $13.45 | 18,421 |
| 2016-04-25 | $13.40 | $13.49 | $13.30 | $13.41 | $13.41 | 51,588 |
| 2016-04-22 | $13.40 | $13.45 | $13.30 | $13.40 | $13.40 | 64,937 |
| 2016-04-21 | $13.40 | $13.51 | $13.40 | $13.40 | $13.40 | 31,554 |
| 2016-04-20 | $13.40 | $13.81 | $13.35 | $13.52 | $13.52 | 182,367 |
| 2016-04-19 | $13.46 | $13.50 | $13.35 | $13.35 | $13.35 | 19,124 |
| 2016-04-18 | $13.54 | $13.65 | $13.48 | $13.48 | $13.48 | 27,310 |
| 2016-04-15 | $13.49 | $13.54 | $13.47 | $13.48 | $13.48 | 16,486 |
| 2016-04-14 | $13.61 | $13.61 | $13.37 | $13.46 | $13.46 | 11,233 |
| 2016-04-13 | $13.64 | $13.68 | $13.41 | $13.41 | $13.41 | 35,327 |
| 2016-04-12 | $13.35 | $14.70 | $13.35 | $13.37 | $13.37 | 110,641 |
| 2016-04-11 | $13.36 | $13.49 | $13.30 | $13.31 | $13.31 | 261,286 |
| 2016-04-08 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 11,354 |
| 2016-04-07 | $13.02 | $13.50 | $13.02 | $13.30 | $13.30 | 40,361 |
| 2016-04-06 | $13.50 | $13.50 | $13.21 | $13.34 | $13.34 | 177,091 |
| 2016-04-05 | $13.41 | $13.41 | $13.24 | $13.25 | $13.25 | 63,693 |
| 2016-04-04 | $13.40 | $13.56 | $13.30 | $13.41 | $13.41 | 54,543 |
| 2016-04-01 | $13.50 | $13.54 | $13.21 | $13.50 | $13.50 | 43,712 |
| 2016-03-31 | $13.20 | $13.35 | $13.20 | $13.20 | $13.20 | 49,642 |
| 2016-03-30 | $13.34 | $13.35 | $13.24 | $13.25 | $13.25 | 60,182 |
| 2016-03-29 | $13.35 | $13.42 | $13.30 | $13.33 | $13.33 | 47,953 |
| 2016-03-28 | $13.50 | $13.50 | $13.20 | $13.36 | $13.36 | 26,973 |
| 2016-03-24 | $13.50 | $13.54 | $13.35 | $13.49 | $13.49 | 67,712 |
| 2016-03-23 | $13.35 | $13.50 | $13.35 | $13.38 | $13.38 | 93,375 |
| 2016-03-22 | $13.21 | $13.50 | $13.21 | $13.38 | $13.38 | 150,075 |
| 2016-03-21 | $13.50 | $13.75 | $13.35 | $13.50 | $13.50 | 137,757 |
| 2016-03-18 | $13.42 | $13.50 | $13.30 | $13.50 | $13.50 | 299,543 |
| 2016-03-17 | $13.50 | $14.20 | $13.02 | $13.40 | $13.40 | 2,254,385 |
HUTCHMED (China) Ltd (HCM) News Headlines
Recent HUTCHMED (China) Ltd (HCM) News
Similar Companies to HUTCHMED (China) Ltd (HCM) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |