nLIGHT Inc (LASR) Exchange: NASDAQ
Data as of May 9, 2025
$8.47 ($0.51) 6.41%
nLIGHT Inc - Daily Information
Click for more stock information on nLIGHT Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.12 |
| Previous Close | $8.47 |
| High | $8.60 |
| Low | $8.12 |
| Adjusted Open | $8.12 |
| Previous Adjusted Close | $8.47 |
| Adjusted High | $8.60 |
| Adjusted Low | $8.12 |
About nLIGHT Inc (LASR)
nLIGHT Inc (LASR) is a leading provider of advanced laser solutions for industrial applications. Headquartered in Vancouver, Washington, nLIGHT was founded in 2001. The company has grown substantially with a recently completed 85,000-square-foot facility in Vancouver and plans to build a second facility on a nearby 50-acre parcel of land. nLIGHT provides reliable, cost-effective laser solutions to customers in over 20 countries worldwide. Its portfolio of high-performance, fiber- and diode-based laser solutions are used in many applications ranging from 3D printing and material processing to medical and industrial cleaning. In addition to its laser solutions, nLIGHT also offers support services and customer training programs to ensure its customers are successful in their endeavors.
Invest in nLIGHT Inc (LASR)
Historical Stock Data for nLIGHT Inc (LASR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.12 | $8.60 | $8.12 | $8.47 | $8.47 | 329,013 |
| 2025-05-01 | $7.80 | $8.09 | $7.63 | $7.96 | $7.96 | 232,747 |
| 2025-04-30 | $7.65 | $7.80 | $7.47 | $7.71 | $7.71 | 209,758 |
| 2025-04-29 | $7.76 | $7.91 | $7.71 | $7.86 | $7.86 | 169,500 |
| 2025-04-28 | $7.80 | $7.88 | $7.57 | $7.81 | $7.81 | 227,003 |
| 2025-04-25 | $7.64 | $7.84 | $7.57 | $7.82 | $7.82 | 244,298 |
| 2025-04-24 | $7.41 | $7.78 | $7.41 | $7.75 | $7.75 | 270,519 |
| 2025-04-23 | $7.49 | $7.74 | $7.33 | $7.34 | $7.34 | 211,458 |
| 2025-04-22 | $7.20 | $7.33 | $7.08 | $7.18 | $7.18 | 209,804 |
| 2025-04-21 | $7.08 | $7.21 | $6.94 | $7.07 | $7.07 | 290,068 |
| 2025-04-17 | $7.12 | $7.32 | $6.93 | $7.20 | $7.20 | 313,826 |
| 2025-04-16 | $7.09 | $7.21 | $6.91 | $7.12 | $7.12 | 283,076 |
| 2025-04-15 | $7.29 | $7.43 | $7.14 | $7.25 | $7.25 | 295,148 |
| 2025-04-14 | $7.55 | $7.58 | $7.18 | $7.33 | $7.33 | 300,126 |
| 2025-04-11 | $7.11 | $7.41 | $6.92 | $7.33 | $7.33 | 279,391 |
| 2025-04-10 | $7.28 | $7.45 | $6.86 | $7.02 | $7.02 | 373,281 |
| 2025-04-09 | $6.43 | $7.79 | $6.36 | $7.63 | $7.63 | 467,674 |
| 2025-04-08 | $7.24 | $7.24 | $6.31 | $6.44 | $6.44 | 389,438 |
| 2025-04-07 | $6.35 | $7.09 | $6.23 | $6.90 | $6.90 | 426,656 |
| 2025-04-04 | $6.70 | $6.72 | $6.20 | $6.64 | $6.64 | 588,118 |
| 2025-04-03 | $7.53 | $7.60 | $7.01 | $7.01 | $7.01 | 379,939 |
| 2025-04-02 | $7.68 | $8.18 | $7.66 | $8.08 | $8.08 | 331,814 |
| 2025-04-01 | $7.71 | $8.04 | $7.68 | $7.83 | $7.83 | 407,738 |
| 2025-03-31 | $7.75 | $7.96 | $7.59 | $7.77 | $7.77 | 437,936 |
| 2025-03-28 | $8.21 | $8.29 | $7.84 | $7.95 | $7.95 | 369,741 |
| 2025-03-27 | $8.42 | $8.49 | $8.24 | $8.27 | $8.27 | 243,769 |
| 2025-03-26 | $8.70 | $8.84 | $8.27 | $8.45 | $8.45 | 208,209 |
| 2025-03-25 | $8.78 | $8.82 | $8.45 | $8.72 | $8.72 | 286,695 |
| 2025-03-24 | $8.75 | $8.90 | $8.67 | $8.81 | $8.81 | 299,849 |
| 2025-03-21 | $8.69 | $8.70 | $8.34 | $8.56 | $8.56 | 461,036 |
| 2025-03-20 | $8.79 | $9.00 | $8.71 | $8.83 | $8.83 | 694,661 |
| 2025-03-19 | $9.18 | $9.30 | $8.90 | $8.94 | $8.94 | 672,022 |
| 2025-03-18 | $9.11 | $9.28 | $8.98 | $9.21 | $9.21 | 277,410 |
| 2025-03-17 | $8.93 | $9.27 | $8.90 | $9.20 | $9.20 | 334,526 |
| 2025-03-14 | $8.94 | $9.04 | $8.81 | $8.93 | $8.93 | 267,373 |
| 2025-03-13 | $8.90 | $8.97 | $8.57 | $8.81 | $8.81 | 505,512 |
| 2025-03-12 | $9.02 | $9.02 | $8.62 | $8.91 | $8.91 | 452,025 |
| 2025-03-11 | $9.12 | $9.12 | $8.44 | $8.89 | $8.89 | 617,814 |
| 2025-03-10 | $9.07 | $9.19 | $8.71 | $9.07 | $9.07 | 508,915 |
| 2025-03-07 | $9.02 | $9.31 | $8.86 | $9.27 | $9.27 | 387,715 |
| 2025-03-06 | $8.92 | $9.16 | $8.75 | $8.99 | $8.99 | 451,961 |
| 2025-03-05 | $8.38 | $9.09 | $8.29 | $9.06 | $9.06 | 429,237 |
| 2025-03-04 | $8.18 | $8.52 | $7.94 | $8.32 | $8.32 | 953,331 |
| 2025-03-03 | $9.21 | $9.33 | $8.26 | $8.30 | $8.30 | 781,140 |
| 2025-02-28 | $9.39 | $9.74 | $9.05 | $9.17 | $9.17 | 760,890 |
| 2025-02-27 | $9.85 | $9.89 | $9.04 | $9.08 | $9.08 | 455,746 |
| 2025-02-26 | $9.82 | $9.95 | $9.61 | $9.83 | $9.83 | 298,434 |
| 2025-02-25 | $9.91 | $9.91 | $9.65 | $9.76 | $9.76 | 373,418 |
| 2025-02-24 | $10.10 | $10.11 | $9.79 | $9.89 | $9.89 | 272,376 |
| 2025-02-21 | $10.71 | $10.71 | $9.86 | $10.03 | $10.03 | 240,725 |
| 2025-02-20 | $10.69 | $11.09 | $10.37 | $10.54 | $10.54 | 240,028 |
| 2025-02-19 | $10.34 | $10.77 | $10.27 | $10.72 | $10.72 | 273,771 |
| 2025-02-18 | $10.00 | $10.38 | $9.77 | $10.34 | $10.34 | 318,126 |
| 2025-02-14 | $10.44 | $10.44 | $9.77 | $9.99 | $9.99 | 378,427 |
| 2025-02-13 | $10.86 | $10.86 | $10.32 | $10.37 | $10.37 | 195,612 |
| 2025-02-12 | $10.73 | $10.92 | $10.64 | $10.76 | $10.76 | 187,377 |
| 2025-02-11 | $10.90 | $11.12 | $10.79 | $10.97 | $10.97 | 208,331 |
| 2025-02-10 | $10.83 | $11.23 | $10.74 | $11.05 | $11.05 | 379,179 |
| 2025-02-07 | $11.25 | $11.38 | $10.83 | $10.83 | $10.83 | 358,992 |
| 2025-02-06 | $11.29 | $11.40 | $11.12 | $11.25 | $11.25 | 242,253 |
| 2025-02-05 | $11.03 | $11.24 | $10.77 | $11.22 | $11.22 | 217,941 |
| 2025-02-04 | $11.00 | $11.09 | $10.87 | $10.99 | $10.99 | 198,360 |
| 2025-02-03 | $11.22 | $11.22 | $10.65 | $10.97 | $10.97 | 251,381 |
| 2025-01-31 | $11.40 | $11.64 | $11.01 | $11.17 | $11.17 | 317,448 |
| 2025-01-30 | $11.23 | $11.53 | $11.08 | $11.38 | $11.38 | 280,328 |
| 2025-01-29 | $11.13 | $11.33 | $10.99 | $11.08 | $11.08 | 340,941 |
| 2025-01-28 | $11.34 | $11.52 | $10.78 | $11.08 | $11.08 | 573,066 |
| 2025-01-27 | $11.70 | $11.81 | $10.59 | $11.25 | $11.25 | 589,216 |
| 2025-01-24 | $12.05 | $12.16 | $11.69 | $11.85 | $11.85 | 566,861 |
| 2025-01-23 | $11.46 | $12.11 | $11.33 | $12.05 | $12.05 | 524,909 |
| 2025-01-22 | $11.59 | $11.89 | $11.39 | $11.57 | $11.57 | 414,058 |
| 2025-01-21 | $11.25 | $11.88 | $11.01 | $11.47 | $11.47 | 417,040 |
| 2025-01-17 | $10.65 | $11.22 | $10.53 | $11.10 | $11.10 | 627,125 |
| 2025-01-16 | $9.96 | $10.57 | $9.78 | $10.46 | $10.46 | 783,843 |
| 2025-01-15 | $10.23 | $11.18 | $9.15 | $9.88 | $9.88 | 1,290,663 |
| 2025-01-14 | $11.11 | $11.30 | $10.93 | $11.09 | $11.09 | 180,833 |
| 2025-01-13 | $10.88 | $11.04 | $10.69 | $10.98 | $10.98 | 172,818 |
| 2025-01-10 | $11.05 | $11.21 | $10.70 | $11.14 | $11.14 | 324,319 |
| 2025-01-08 | $11.17 | $11.36 | $10.75 | $11.32 | $11.32 | 405,183 |
| 2025-01-07 | $11.46 | $11.83 | $11.16 | $11.34 | $11.34 | 291,674 |
| 2025-01-06 | $11.20 | $11.51 | $10.94 | $11.36 | $11.36 | 430,955 |
| 2025-01-03 | $10.46 | $10.79 | $10.31 | $10.75 | $10.75 | 184,101 |
| 2025-01-02 | $10.62 | $10.64 | $10.08 | $10.40 | $10.40 | 262,074 |
| 2024-12-31 | $10.22 | $10.54 | $10.13 | $10.49 | $10.49 | 596,213 |
| 2024-12-30 | $10.26 | $10.35 | $9.80 | $10.15 | $10.15 | 727,464 |
| 2024-12-27 | $10.15 | $10.48 | $9.95 | $10.46 | $10.46 | 591,508 |
| 2024-12-26 | $9.95 | $10.36 | $9.88 | $10.26 | $10.26 | 245,614 |
| 2024-12-24 | $9.99 | $10.04 | $9.84 | $10.02 | $10.02 | 95,720 |
| 2024-12-23 | $10.09 | $10.20 | $9.86 | $9.94 | $9.94 | 257,902 |
| 2024-12-20 | $9.64 | $10.41 | $9.64 | $10.09 | $10.09 | 877,736 |
| 2024-12-19 | $10.22 | $10.39 | $9.67 | $9.88 | $9.88 | 599,239 |
| 2024-12-18 | $11.01 | $11.10 | $9.89 | $10.11 | $10.11 | 556,482 |
| 2024-12-17 | $11.13 | $11.29 | $10.79 | $10.88 | $10.88 | 598,599 |
| 2024-12-16 | $11.00 | $11.59 | $10.79 | $11.36 | $11.36 | 557,537 |
| 2024-12-13 | $11.26 | $11.33 | $10.73 | $11.01 | $11.01 | 232,005 |
| 2024-12-12 | $11.25 | $11.32 | $11.09 | $11.20 | $11.20 | 210,773 |
| 2024-12-11 | $11.20 | $11.49 | $11.03 | $11.28 | $11.28 | 224,979 |
| 2024-12-10 | $11.14 | $11.16 | $10.91 | $11.05 | $11.05 | 239,368 |
| 2024-12-09 | $10.90 | $11.29 | $10.90 | $11.13 | $11.13 | 205,205 |
| 2024-12-06 | $10.74 | $11.05 | $10.63 | $11.01 | $11.01 | 290,859 |
| 2024-12-05 | $11.23 | $11.23 | $10.63 | $10.66 | $10.66 | 366,128 |
| 2024-12-04 | $11.05 | $11.29 | $10.92 | $11.23 | $11.23 | 290,671 |
| 2024-12-03 | $10.84 | $11.03 | $10.65 | $10.94 | $10.94 | 486,126 |
| 2024-12-02 | $10.92 | $11.07 | $10.89 | $11.06 | $11.06 | 231,022 |
| 2024-11-29 | $10.82 | $10.93 | $10.75 | $10.86 | $10.86 | 88,739 |
| 2024-11-27 | $10.85 | $11.20 | $10.62 | $10.73 | $10.73 | 202,996 |
| 2024-11-26 | $11.08 | $11.15 | $10.77 | $10.85 | $10.85 | 335,995 |
| 2024-11-25 | $11.53 | $11.67 | $11.13 | $11.16 | $11.16 | 349,596 |
| 2024-11-22 | $11.12 | $11.44 | $11.12 | $11.39 | $11.39 | 299,560 |
| 2024-11-21 | $10.88 | $11.13 | $10.83 | $11.11 | $11.11 | 179,363 |
| 2024-11-20 | $10.87 | $10.87 | $10.58 | $10.85 | $10.85 | 218,993 |
| 2024-11-19 | $10.15 | $11.03 | $10.04 | $10.87 | $10.87 | 537,448 |
| 2024-11-18 | $10.29 | $10.49 | $10.18 | $10.43 | $10.43 | 361,436 |
| 2024-11-15 | $10.62 | $10.62 | $10.16 | $10.26 | $10.26 | 479,281 |
| 2024-11-14 | $10.75 | $10.75 | $10.43 | $10.49 | $10.49 | 453,620 |
| 2024-11-13 | $11.17 | $11.17 | $10.69 | $10.71 | $10.71 | 353,127 |
| 2024-11-12 | $10.80 | $11.33 | $10.67 | $11.12 | $11.12 | 888,960 |
| 2024-11-11 | $11.91 | $11.91 | $10.75 | $10.90 | $10.90 | 796,660 |
| 2024-11-08 | $11.00 | $12.58 | $11.00 | $11.23 | $11.23 | 1,451,542 |
| 2024-11-07 | $14.03 | $14.73 | $13.94 | $14.68 | $14.68 | 602,893 |
| 2024-11-06 | $13.42 | $14.16 | $13.37 | $14.06 | $14.06 | 522,896 |
| 2024-11-05 | $12.43 | $12.76 | $12.39 | $12.44 | $12.44 | 282,110 |
| 2024-11-04 | $12.20 | $12.67 | $12.13 | $12.58 | $12.58 | 255,116 |
| 2024-11-01 | $12.57 | $12.67 | $12.19 | $12.26 | $12.26 | 424,695 |
| 2024-10-31 | $12.95 | $13.02 | $12.30 | $12.48 | $12.48 | 523,497 |
| 2024-10-30 | $12.91 | $13.38 | $12.89 | $12.91 | $12.91 | 409,724 |
| 2024-10-29 | $13.12 | $13.47 | $12.96 | $13.05 | $13.05 | 439,959 |
| 2024-10-28 | $10.64 | $13.56 | $10.62 | $13.23 | $13.23 | 1,703,772 |
| 2024-10-25 | $10.40 | $10.59 | $10.33 | $10.33 | $10.33 | 138,890 |
| 2024-10-24 | $10.72 | $10.78 | $10.30 | $10.30 | $10.30 | 157,937 |
| 2024-10-23 | $10.72 | $10.87 | $10.50 | $10.64 | $10.64 | 207,038 |
| 2024-10-22 | $11.01 | $11.06 | $10.77 | $10.78 | $10.78 | 153,571 |
| 2024-10-21 | $10.96 | $11.16 | $10.88 | $11.10 | $11.10 | 174,389 |
| 2024-10-18 | $11.27 | $11.34 | $10.95 | $11.02 | $11.02 | 183,271 |
| 2024-10-17 | $11.27 | $11.36 | $11.00 | $11.23 | $11.23 | 261,403 |
| 2024-10-16 | $11.44 | $11.49 | $11.17 | $11.25 | $11.25 | 144,649 |
| 2024-10-15 | $11.40 | $11.56 | $11.27 | $11.30 | $11.30 | 228,972 |
| 2024-10-14 | $11.50 | $11.56 | $11.31 | $11.45 | $11.45 | 147,602 |
| 2024-10-11 | $10.77 | $11.53 | $10.75 | $11.44 | $11.44 | 380,070 |
| 2024-10-10 | $10.88 | $11.00 | $10.80 | $10.83 | $10.83 | 213,583 |
| 2024-10-09 | $11.12 | $11.26 | $11.01 | $11.04 | $11.04 | 162,389 |
| 2024-10-08 | $11.07 | $11.31 | $10.97 | $11.14 | $11.14 | 284,093 |
| 2024-10-07 | $11.01 | $11.15 | $10.94 | $11.06 | $11.06 | 312,434 |
| 2024-10-04 | $10.95 | $11.10 | $10.82 | $11.03 | $11.03 | 287,787 |
| 2024-10-03 | $10.74 | $11.18 | $10.65 | $10.76 | $10.76 | 351,573 |
| 2024-10-02 | $10.30 | $10.53 | $10.25 | $10.51 | $10.51 | 208,849 |
| 2024-10-01 | $10.65 | $10.66 | $10.26 | $10.33 | $10.33 | 313,242 |
| 2024-09-30 | $10.77 | $11.01 | $10.58 | $10.69 | $10.69 | 234,164 |
| 2024-09-27 | $10.81 | $10.96 | $10.70 | $10.83 | $10.83 | 300,123 |
| 2024-09-26 | $10.59 | $10.80 | $10.40 | $10.70 | $10.70 | 508,876 |
| 2024-09-25 | $10.54 | $10.61 | $10.34 | $10.41 | $10.41 | 354,610 |
| 2024-09-24 | $10.51 | $10.76 | $10.43 | $10.53 | $10.53 | 824,709 |
| 2024-09-23 | $10.73 | $10.82 | $10.41 | $10.42 | $10.42 | 440,597 |
| 2024-09-20 | $10.88 | $10.88 | $10.65 | $10.66 | $10.66 | 676,461 |
| 2024-09-19 | $10.95 | $11.05 | $10.64 | $10.86 | $10.86 | 633,473 |
| 2024-09-18 | $10.65 | $10.90 | $10.49 | $10.59 | $10.59 | 398,819 |
| 2024-09-17 | $10.72 | $10.85 | $10.56 | $10.65 | $10.65 | 332,663 |
| 2024-09-16 | $10.87 | $10.90 | $10.52 | $10.69 | $10.69 | 312,400 |
| 2024-09-13 | $10.77 | $10.96 | $10.70 | $10.90 | $10.90 | 213,113 |
| 2024-09-12 | $10.73 | $10.75 | $10.48 | $10.66 | $10.66 | 173,645 |
| 2024-09-11 | $10.51 | $10.69 | $10.40 | $10.64 | $10.64 | 221,952 |
| 2024-09-10 | $10.48 | $10.56 | $10.42 | $10.53 | $10.53 | 214,210 |
| 2024-09-09 | $10.52 | $10.59 | $10.34 | $10.48 | $10.48 | 205,206 |
| 2024-09-06 | $10.91 | $11.03 | $10.45 | $10.50 | $10.50 | 318,843 |
| 2024-09-05 | $11.18 | $11.23 | $10.95 | $10.99 | $10.99 | 185,938 |
| 2024-09-04 | $11.03 | $11.26 | $10.96 | $11.16 | $11.16 | 243,784 |
| 2024-09-03 | $11.82 | $11.82 | $11.03 | $11.11 | $11.11 | 253,902 |
| 2024-08-30 | $11.95 | $12.06 | $11.78 | $11.94 | $11.94 | 186,135 |
| 2024-08-29 | $11.81 | $12.14 | $11.71 | $11.89 | $11.89 | 137,796 |
| 2024-08-28 | $11.54 | $11.69 | $11.35 | $11.68 | $11.68 | 138,972 |
| 2024-08-27 | $11.54 | $11.65 | $11.34 | $11.60 | $11.60 | 168,833 |
| 2024-08-26 | $11.76 | $11.78 | $11.60 | $11.68 | $11.68 | 148,155 |
| 2024-08-23 | $11.60 | $11.94 | $11.58 | $11.68 | $11.68 | 269,132 |
| 2024-08-22 | $11.88 | $11.94 | $11.49 | $11.51 | $11.51 | 285,252 |
| 2024-08-21 | $11.66 | $12.02 | $11.66 | $11.89 | $11.89 | 159,952 |
| 2024-08-20 | $11.71 | $11.80 | $11.55 | $11.67 | $11.67 | 120,870 |
| 2024-08-19 | $11.61 | $11.73 | $11.40 | $11.72 | $11.72 | 134,156 |
| 2024-08-16 | $11.44 | $11.69 | $11.34 | $11.62 | $11.62 | 188,203 |
| 2024-08-15 | $11.44 | $11.66 | $11.11 | $11.45 | $11.45 | 236,319 |
| 2024-08-14 | $11.24 | $11.29 | $10.99 | $11.07 | $11.07 | 160,129 |
| 2024-08-13 | $10.79 | $11.17 | $10.70 | $11.17 | $11.17 | 172,212 |
| 2024-08-12 | $10.63 | $10.89 | $10.55 | $10.70 | $10.70 | 178,887 |
| 2024-08-09 | $10.86 | $10.86 | $10.54 | $10.63 | $10.63 | 263,152 |
| 2024-08-08 | $10.81 | $10.94 | $10.70 | $10.86 | $10.86 | 561,229 |
| 2024-08-07 | $10.86 | $10.91 | $10.52 | $10.62 | $10.62 | 248,116 |
| 2024-08-06 | $10.68 | $10.85 | $10.50 | $10.60 | $10.60 | 256,186 |
| 2024-08-05 | $9.80 | $11.11 | $9.80 | $10.68 | $10.68 | 408,450 |
| 2024-08-02 | $12.56 | $12.71 | $10.84 | $10.89 | $10.89 | 524,370 |
| 2024-08-01 | $11.97 | $12.59 | $10.91 | $11.22 | $11.22 | 283,722 |
| 2024-07-31 | $12.06 | $12.33 | $11.94 | $12.07 | $12.07 | 221,169 |
| 2024-07-30 | $12.33 | $12.47 | $11.78 | $11.93 | $11.93 | 159,881 |
| 2024-07-29 | $12.36 | $12.65 | $12.18 | $12.22 | $12.22 | 154,041 |
| 2024-07-26 | $12.36 | $12.39 | $12.17 | $12.28 | $12.28 | 196,026 |
| 2024-07-25 | $12.07 | $12.35 | $11.88 | $12.08 | $12.08 | 207,624 |
| 2024-07-24 | $12.59 | $12.86 | $12.06 | $12.08 | $12.08 | 217,167 |
| 2024-07-23 | $12.12 | $12.76 | $12.12 | $12.71 | $12.71 | 193,102 |
| 2024-07-22 | $11.91 | $12.27 | $11.85 | $12.19 | $12.19 | 181,280 |
| 2024-07-19 | $12.19 | $12.19 | $11.82 | $11.89 | $11.89 | 176,709 |
| 2024-07-18 | $12.87 | $12.97 | $12.05 | $12.17 | $12.17 | 232,689 |
| 2024-07-17 | $12.89 | $13.16 | $12.65 | $12.98 | $12.98 | 350,461 |
| 2024-07-16 | $12.47 | $13.15 | $12.46 | $13.11 | $13.11 | 292,035 |
| 2024-07-15 | $12.11 | $12.41 | $11.98 | $12.31 | $12.31 | 190,504 |
| 2024-07-12 | $11.76 | $12.10 | $11.69 | $11.95 | $11.95 | 281,271 |
| 2024-07-11 | $11.37 | $11.69 | $11.17 | $11.58 | $11.58 | 400,561 |
| 2024-07-10 | $11.26 | $11.65 | $10.95 | $11.01 | $11.01 | 229,071 |
| 2024-07-09 | $11.41 | $11.54 | $11.16 | $11.18 | $11.18 | 207,137 |
| 2024-07-08 | $11.12 | $11.47 | $11.05 | $11.39 | $11.39 | 289,894 |
| 2024-07-05 | $11.09 | $11.14 | $10.76 | $10.99 | $10.99 | 138,065 |
| 2024-07-03 | $10.91 | $11.15 | $10.75 | $11.14 | $11.14 | 92,023 |
| 2024-07-02 | $10.98 | $11.04 | $10.76 | $10.84 | $10.84 | 191,288 |
| 2024-07-01 | $11.01 | $11.16 | $10.67 | $10.96 | $10.96 | 488,546 |
| 2024-06-28 | $11.39 | $11.41 | $10.89 | $10.93 | $10.93 | 1,021,595 |
| 2024-06-27 | $11.24 | $11.35 | $11.17 | $11.25 | $11.25 | 210,151 |
| 2024-06-26 | $11.00 | $11.29 | $11.00 | $11.21 | $11.21 | 278,806 |
| 2024-06-25 | $11.23 | $11.24 | $11.02 | $11.06 | $11.06 | 203,592 |
| 2024-06-24 | $11.93 | $11.93 | $11.27 | $11.27 | $11.27 | 132,716 |
| 2024-06-21 | $11.95 | $12.06 | $11.80 | $11.93 | $11.93 | 503,523 |
| 2024-06-20 | $12.05 | $12.11 | $11.81 | $11.90 | $11.90 | 161,665 |
| 2024-06-18 | $12.12 | $12.13 | $11.87 | $12.11 | $12.11 | 166,441 |
| 2024-06-17 | $11.73 | $12.03 | $11.69 | $12.01 | $12.01 | 177,582 |
| 2024-06-14 | $11.93 | $11.99 | $11.75 | $11.79 | $11.79 | 140,213 |
| 2024-06-13 | $12.26 | $12.26 | $11.99 | $12.12 | $12.12 | 143,656 |
| 2024-06-12 | $12.34 | $12.58 | $12.24 | $12.26 | $12.26 | 149,384 |
| 2024-06-11 | $12.00 | $12.12 | $11.80 | $12.05 | $12.05 | 143,104 |
| 2024-06-10 | $11.65 | $12.09 | $11.43 | $12.06 | $12.06 | 181,410 |
| 2024-06-07 | $11.87 | $12.24 | $11.75 | $11.77 | $11.77 | 184,027 |
| 2024-06-06 | $12.33 | $12.39 | $12.00 | $12.04 | $12.04 | 189,211 |
| 2024-06-05 | $12.20 | $12.46 | $12.11 | $12.45 | $12.45 | 123,930 |
| 2024-06-04 | $12.52 | $12.52 | $11.96 | $12.13 | $12.13 | 180,153 |
| 2024-06-03 | $13.29 | $13.29 | $12.52 | $12.65 | $12.65 | 216,501 |
| 2024-05-31 | $13.22 | $13.34 | $12.89 | $13.15 | $13.15 | 175,515 |
| 2024-05-30 | $12.86 | $13.24 | $12.80 | $13.14 | $13.14 | 146,851 |
| 2024-05-29 | $12.91 | $13.06 | $12.80 | $12.81 | $12.81 | 142,096 |
| 2024-05-28 | $13.25 | $13.28 | $12.96 | $13.11 | $13.11 | 98,061 |
| 2024-05-24 | $13.14 | $13.38 | $13.03 | $13.18 | $13.18 | 114,480 |
| 2024-05-23 | $13.16 | $13.16 | $12.89 | $13.04 | $13.04 | 161,957 |
| 2024-05-22 | $13.18 | $13.36 | $13.00 | $13.10 | $13.10 | 117,081 |
| 2024-05-21 | $13.12 | $13.32 | $12.96 | $13.23 | $13.23 | 75,832 |
| 2024-05-20 | $13.15 | $13.44 | $13.15 | $13.23 | $13.23 | 182,301 |
| 2024-05-17 | $13.14 | $13.32 | $13.01 | $13.18 | $13.18 | 186,498 |
| 2024-05-16 | $13.23 | $13.42 | $13.07 | $13.12 | $13.12 | 182,801 |
| 2024-05-15 | $13.32 | $13.39 | $13.12 | $13.27 | $13.27 | 138,592 |
| 2024-05-14 | $13.46 | $13.46 | $13.02 | $13.10 | $13.10 | 184,990 |
| 2024-05-13 | $13.41 | $13.49 | $13.15 | $13.24 | $13.24 | 206,446 |
| 2024-05-10 | $13.33 | $13.45 | $13.06 | $13.41 | $13.41 | 199,915 |
| 2024-05-09 | $12.80 | $13.43 | $12.79 | $13.36 | $13.36 | 198,249 |
| 2024-05-08 | $12.61 | $12.92 | $12.61 | $12.85 | $12.85 | 232,500 |
| 2024-05-07 | $12.71 | $12.86 | $12.56 | $12.79 | $12.79 | 263,473 |
| 2024-05-06 | $12.24 | $12.73 | $12.17 | $12.62 | $12.62 | 148,769 |
| 2024-05-03 | $12.33 | $12.92 | $11.76 | $12.14 | $12.14 | 240,222 |
| 2024-05-02 | $11.48 | $11.68 | $11.32 | $11.56 | $11.56 | 210,820 |
| 2024-05-01 | $11.42 | $11.74 | $11.19 | $11.36 | $11.36 | 174,210 |
| 2024-04-30 | $11.36 | $11.61 | $11.31 | $11.39 | $11.39 | 185,755 |
| 2024-04-29 | $11.57 | $11.64 | $11.43 | $11.53 | $11.53 | 113,949 |
| 2024-04-26 | $11.38 | $11.75 | $11.38 | $11.56 | $11.56 | 105,067 |
| 2024-04-25 | $10.87 | $11.30 | $10.81 | $11.28 | $11.28 | 230,310 |
| 2024-04-24 | $10.96 | $11.08 | $10.80 | $11.00 | $11.00 | 191,373 |
| 2024-04-23 | $10.77 | $11.21 | $10.77 | $10.95 | $10.95 | 173,460 |
| 2024-04-22 | $10.90 | $10.90 | $10.53 | $10.77 | $10.77 | 172,649 |
| 2024-04-19 | $10.64 | $11.18 | $10.64 | $10.87 | $10.87 | 202,469 |
| 2024-04-18 | $11.24 | $11.28 | $10.63 | $10.69 | $10.69 | 388,831 |
| 2024-04-17 | $11.39 | $11.53 | $11.22 | $11.25 | $11.25 | 164,416 |
| 2024-04-16 | $11.26 | $11.65 | $11.11 | $11.32 | $11.32 | 172,278 |
| 2024-04-15 | $11.72 | $11.85 | $11.30 | $11.36 | $11.36 | 163,473 |
| 2024-04-12 | $11.81 | $12.02 | $11.55 | $11.67 | $11.67 | 122,297 |
| 2024-04-11 | $12.06 | $12.06 | $11.73 | $11.90 | $11.90 | 117,463 |
| 2024-04-10 | $11.87 | $12.00 | $11.67 | $11.96 | $11.96 | 222,337 |
| 2024-04-09 | $12.42 | $12.59 | $12.13 | $12.22 | $12.22 | 163,580 |
| 2024-04-08 | $12.56 | $12.68 | $12.34 | $12.34 | $12.34 | 167,660 |
| 2024-04-05 | $12.27 | $12.68 | $12.05 | $12.45 | $12.45 | 139,255 |
| 2024-04-04 | $13.06 | $13.13 | $12.25 | $12.33 | $12.33 | 118,056 |
| 2024-04-03 | $12.45 | $13.04 | $12.45 | $12.84 | $12.84 | 161,685 |
| 2024-04-02 | $12.54 | $12.72 | $12.41 | $12.60 | $12.60 | 156,948 |
| 2024-04-01 | $12.98 | $12.98 | $12.59 | $12.78 | $12.78 | 129,090 |
| 2024-03-28 | $12.65 | $13.35 | $12.65 | $13.00 | $13.00 | 187,944 |
| 2024-03-27 | $12.75 | $12.76 | $12.44 | $12.64 | $12.64 | 135,321 |
| 2024-03-26 | $12.92 | $13.00 | $12.41 | $12.62 | $12.62 | 190,508 |
| 2024-03-25 | $12.68 | $12.97 | $12.64 | $12.80 | $12.80 | 160,026 |
| 2024-03-22 | $12.91 | $12.91 | $12.59 | $12.73 | $12.73 | 207,581 |
| 2024-03-21 | $12.78 | $13.12 | $12.71 | $12.91 | $12.91 | 199,012 |
| 2024-03-20 | $12.44 | $12.88 | $12.26 | $12.75 | $12.75 | 146,559 |
| 2024-03-19 | $12.06 | $12.66 | $12.04 | $12.41 | $12.41 | 154,220 |
| 2024-03-18 | $12.42 | $12.43 | $12.16 | $12.20 | $12.20 | 165,576 |
| 2024-03-15 | $12.30 | $12.57 | $12.23 | $12.41 | $12.41 | 343,577 |
| 2024-03-14 | $13.13 | $13.13 | $12.28 | $12.38 | $12.38 | 231,446 |
| 2024-03-13 | $12.84 | $13.16 | $12.84 | $13.14 | $13.14 | 156,312 |
| 2024-03-12 | $12.71 | $12.97 | $12.70 | $12.89 | $12.89 | 102,547 |
| 2024-03-11 | $12.63 | $12.82 | $12.57 | $12.71 | $12.71 | 88,322 |
| 2024-03-08 | $13.00 | $13.20 | $12.69 | $12.73 | $12.73 | 95,512 |
| 2024-03-07 | $12.88 | $12.88 | $12.68 | $12.81 | $12.81 | 77,279 |
| 2024-03-06 | $12.75 | $12.92 | $12.67 | $12.85 | $12.85 | 79,093 |
| 2024-03-05 | $12.84 | $12.93 | $12.51 | $12.54 | $12.54 | 157,943 |
| 2024-03-04 | $13.06 | $13.30 | $12.91 | $13.01 | $13.01 | 119,265 |
| 2024-03-01 | $13.31 | $13.31 | $12.98 | $13.04 | $13.04 | 256,834 |
| 2024-02-29 | $13.13 | $13.67 | $13.01 | $13.23 | $13.23 | 241,556 |
| 2024-02-28 | $13.00 | $13.08 | $12.81 | $12.86 | $12.86 | 117,396 |
| 2024-02-27 | $13.35 | $13.41 | $12.94 | $13.15 | $13.15 | 211,159 |
| 2024-02-26 | $12.09 | $13.50 | $12.08 | $13.19 | $13.19 | 251,800 |
| 2024-02-23 | $12.10 | $12.59 | $11.66 | $12.16 | $12.16 | 841,269 |
| 2024-02-22 | $13.83 | $14.15 | $13.62 | $13.81 | $13.81 | 265,714 |
| 2024-02-21 | $13.85 | $13.98 | $13.52 | $13.80 | $13.80 | 180,834 |
| 2024-02-20 | $14.16 | $14.27 | $13.70 | $13.86 | $13.86 | 113,671 |
| 2024-02-16 | $14.47 | $14.75 | $14.14 | $14.38 | $14.38 | 177,505 |
| 2024-02-15 | $13.87 | $14.67 | $13.87 | $14.61 | $14.61 | 194,495 |
| 2024-02-14 | $13.49 | $13.82 | $13.44 | $13.79 | $13.79 | 132,933 |
| 2024-02-13 | $13.75 | $13.94 | $13.17 | $13.27 | $13.27 | 222,585 |
| 2024-02-12 | $14.21 | $14.50 | $14.21 | $14.28 | $14.28 | 164,923 |
| 2024-02-09 | $13.47 | $14.14 | $13.41 | $14.09 | $14.09 | 179,536 |
| 2024-02-08 | $13.50 | $13.78 | $13.43 | $13.47 | $13.47 | 107,123 |
| 2024-02-07 | $13.61 | $13.68 | $13.37 | $13.50 | $13.50 | 109,635 |
| 2024-02-06 | $12.89 | $13.50 | $12.89 | $13.49 | $13.49 | 156,729 |
| 2024-02-05 | $12.79 | $12.95 | $12.65 | $12.89 | $12.89 | 147,038 |
| 2024-02-02 | $12.92 | $13.10 | $12.84 | $12.92 | $12.92 | 111,742 |
| 2024-02-01 | $13.02 | $13.16 | $12.64 | $13.08 | $13.08 | 169,632 |
| 2024-01-31 | $13.19 | $13.39 | $12.96 | $12.98 | $12.98 | 164,319 |
| 2024-01-30 | $13.12 | $13.33 | $13.05 | $13.24 | $13.24 | 191,008 |
| 2024-01-29 | $12.86 | $13.19 | $12.47 | $13.18 | $13.18 | 145,292 |
| 2024-01-26 | $13.47 | $13.47 | $12.87 | $12.87 | $12.87 | 88,767 |
| 2024-01-25 | $13.55 | $13.55 | $13.28 | $13.34 | $13.34 | 221,930 |
| 2024-01-24 | $13.83 | $13.83 | $13.27 | $13.30 | $13.30 | 115,958 |
| 2024-01-23 | $13.80 | $13.81 | $13.46 | $13.57 | $13.57 | 167,323 |
| 2024-01-22 | $13.23 | $13.61 | $13.23 | $13.60 | $13.60 | 69,603 |
| 2024-01-19 | $13.27 | $13.27 | $12.81 | $13.12 | $13.12 | 114,596 |
| 2024-01-18 | $13.12 | $13.18 | $12.99 | $13.13 | $13.13 | 180,769 |
| 2024-01-17 | $12.83 | $13.02 | $12.67 | $12.99 | $12.99 | 142,374 |
| 2024-01-16 | $13.09 | $13.19 | $12.95 | $13.10 | $13.10 | 228,431 |
| 2024-01-12 | $13.33 | $13.42 | $13.03 | $13.23 | $13.23 | 129,113 |
| 2024-01-11 | $12.85 | $13.65 | $12.80 | $13.11 | $13.11 | 227,963 |
| 2024-01-10 | $13.03 | $13.59 | $12.60 | $12.92 | $12.92 | 183,462 |
| 2024-01-09 | $12.75 | $13.14 | $12.57 | $13.07 | $13.07 | 155,925 |
| 2024-01-08 | $12.72 | $13.01 | $12.66 | $12.99 | $12.99 | 114,246 |
| 2024-01-05 | $12.65 | $12.90 | $12.63 | $12.71 | $12.71 | 202,801 |
| 2024-01-04 | $12.86 | $12.87 | $12.62 | $12.80 | $12.80 | 195,873 |
| 2024-01-03 | $13.08 | $13.19 | $12.60 | $12.79 | $12.79 | 435,230 |
| 2024-01-02 | $13.42 | $13.45 | $13.03 | $13.20 | $13.20 | 154,159 |
| 2023-12-29 | $13.70 | $13.74 | $13.39 | $13.50 | $13.50 | 150,619 |
| 2023-12-28 | $13.88 | $13.93 | $13.65 | $13.76 | $13.76 | 118,907 |
| 2023-12-27 | $13.88 | $14.09 | $13.78 | $13.91 | $13.91 | 131,865 |
| 2023-12-26 | $13.69 | $13.87 | $13.58 | $13.82 | $13.82 | 102,466 |
| 2023-12-22 | $13.62 | $13.77 | $13.37 | $13.59 | $13.59 | 199,865 |
| 2023-12-21 | $13.26 | $13.50 | $13.05 | $13.49 | $13.49 | 134,974 |
| 2023-12-20 | $13.22 | $13.51 | $12.83 | $13.01 | $13.01 | 259,191 |
| 2023-12-19 | $13.64 | $13.65 | $13.04 | $13.36 | $13.36 | 231,719 |
| 2023-12-18 | $13.95 | $14.22 | $13.50 | $13.51 | $13.51 | 225,389 |
| 2023-12-15 | $14.72 | $14.88 | $13.86 | $13.87 | $13.87 | 559,036 |
| 2023-12-14 | $14.42 | $15.00 | $14.39 | $14.65 | $14.65 | 279,708 |
| 2023-12-13 | $13.76 | $14.16 | $13.44 | $14.16 | $14.16 | 184,291 |
| 2023-12-12 | $13.57 | $13.74 | $13.04 | $13.71 | $13.71 | 142,007 |
| 2023-12-11 | $13.46 | $13.66 | $13.22 | $13.65 | $13.65 | 144,692 |
| 2023-12-08 | $13.20 | $13.56 | $13.11 | $13.54 | $13.54 | 159,552 |
| 2023-12-07 | $12.71 | $13.29 | $12.71 | $13.20 | $13.20 | 152,322 |
| 2023-12-06 | $13.07 | $13.08 | $12.76 | $12.76 | $12.76 | 265,871 |
| 2023-12-05 | $13.50 | $13.50 | $12.96 | $13.02 | $13.02 | 217,790 |
| 2023-12-04 | $13.29 | $13.58 | $13.29 | $13.53 | $13.53 | 220,466 |
| 2023-12-01 | $13.18 | $13.48 | $12.95 | $13.43 | $13.43 | 304,561 |
| 2023-11-30 | $13.48 | $13.57 | $13.05 | $13.22 | $13.22 | 301,160 |
| 2023-11-29 | $13.51 | $13.94 | $13.47 | $13.51 | $13.51 | 338,302 |
| 2023-11-28 | $13.59 | $14.25 | $13.20 | $13.49 | $13.49 | 645,981 |
| 2023-11-27 | $12.00 | $13.00 | $11.86 | $12.95 | $12.95 | 497,057 |
| 2023-11-24 | $11.40 | $11.66 | $11.34 | $11.39 | $11.39 | 84,127 |
| 2023-11-22 | $11.30 | $11.55 | $11.30 | $11.45 | $11.45 | 124,766 |
| 2023-11-21 | $11.20 | $11.28 | $10.99 | $11.16 | $11.16 | 173,267 |
| 2023-11-20 | $11.25 | $11.51 | $11.20 | $11.35 | $11.35 | 271,538 |
| 2023-11-17 | $11.02 | $11.64 | $10.86 | $11.28 | $11.28 | 454,171 |
| 2023-11-16 | $11.29 | $11.29 | $10.77 | $10.92 | $10.92 | 310,425 |
| 2023-11-15 | $11.29 | $11.62 | $11.25 | $11.38 | $11.38 | 292,786 |
| 2023-11-14 | $10.88 | $11.23 | $10.81 | $11.21 | $11.21 | 398,301 |
| 2023-11-13 | $10.31 | $10.60 | $10.14 | $10.51 | $10.51 | 270,878 |
| 2023-11-10 | $10.06 | $10.48 | $9.99 | $10.40 | $10.40 | 357,324 |
| 2023-11-09 | $9.55 | $10.18 | $9.52 | $10.02 | $10.02 | 500,320 |
| 2023-11-08 | $9.40 | $9.69 | $9.24 | $9.48 | $9.48 | 204,876 |
| 2023-11-07 | $9.26 | $9.42 | $9.09 | $9.39 | $9.39 | 277,067 |
| 2023-11-06 | $9.21 | $9.63 | $9.07 | $9.30 | $9.30 | 344,349 |
| 2023-11-03 | $8.76 | $9.38 | $8.76 | $9.15 | $9.15 | 396,387 |
| 2023-11-02 | $8.51 | $8.78 | $8.51 | $8.67 | $8.67 | 300,120 |
| 2023-11-01 | $8.33 | $8.35 | $8.14 | $8.34 | $8.34 | 235,553 |
| 2023-10-31 | $8.27 | $8.36 | $8.13 | $8.33 | $8.33 | 216,225 |
| 2023-10-30 | $8.33 | $8.40 | $8.23 | $8.25 | $8.25 | 150,508 |
| 2023-10-27 | $8.25 | $8.31 | $8.13 | $8.27 | $8.27 | 160,296 |
| 2023-10-26 | $8.34 | $8.47 | $8.16 | $8.23 | $8.23 | 161,749 |
| 2023-10-25 | $8.55 | $8.55 | $8.19 | $8.28 | $8.28 | 281,285 |
| 2023-10-24 | $8.83 | $8.91 | $8.54 | $8.57 | $8.57 | 247,788 |
| 2023-10-23 | $8.91 | $9.09 | $8.70 | $8.73 | $8.73 | 212,216 |
| 2023-10-20 | $9.18 | $9.35 | $8.96 | $8.99 | $8.99 | 205,031 |
| 2023-10-19 | $9.43 | $9.47 | $9.11 | $9.17 | $9.17 | 159,566 |
| 2023-10-18 | $9.64 | $9.66 | $9.39 | $9.43 | $9.43 | 151,544 |
| 2023-10-17 | $9.47 | $9.84 | $9.47 | $9.77 | $9.77 | 230,428 |
| 2023-10-16 | $9.35 | $9.67 | $9.31 | $9.57 | $9.57 | 155,532 |
| 2023-10-13 | $9.55 | $9.55 | $9.26 | $9.27 | $9.27 | 157,194 |
| 2023-10-12 | $9.90 | $9.90 | $9.52 | $9.57 | $9.57 | 143,262 |
| 2023-10-11 | $10.04 | $10.09 | $9.87 | $9.88 | $9.88 | 122,637 |
| 2023-10-10 | $9.91 | $10.11 | $9.79 | $10.04 | $10.04 | 134,403 |
| 2023-10-09 | $9.79 | $9.98 | $9.69 | $9.83 | $9.83 | 139,636 |
| 2023-10-06 | $9.94 | $10.01 | $9.87 | $9.92 | $9.92 | 118,680 |
| 2023-10-05 | $10.12 | $10.12 | $9.87 | $10.02 | $10.02 | 249,651 |
| 2023-10-04 | $10.16 | $10.23 | $10.04 | $10.14 | $10.14 | 154,769 |
| 2023-10-03 | $10.26 | $10.51 | $10.10 | $10.15 | $10.15 | 189,454 |
| 2023-10-02 | $10.33 | $10.46 | $10.19 | $10.31 | $10.31 | 128,497 |
| 2023-09-29 | $10.45 | $10.54 | $10.30 | $10.40 | $10.40 | 202,328 |
| 2023-09-28 | $10.26 | $10.50 | $10.26 | $10.36 | $10.36 | 139,408 |
| 2023-09-27 | $10.31 | $10.46 | $10.05 | $10.26 | $10.26 | 287,364 |
| 2023-09-26 | $10.20 | $10.35 | $10.20 | $10.27 | $10.27 | 148,911 |
| 2023-09-25 | $10.17 | $10.41 | $10.17 | $10.26 | $10.26 | 139,457 |
| 2023-09-22 | $10.32 | $10.47 | $10.26 | $10.26 | $10.26 | 115,745 |
| 2023-09-21 | $10.23 | $10.44 | $10.18 | $10.30 | $10.30 | 150,277 |
| 2023-09-20 | $10.57 | $10.68 | $10.36 | $10.37 | $10.37 | 138,925 |
| 2023-09-19 | $10.56 | $10.80 | $10.34 | $10.47 | $10.47 | 144,553 |
| 2023-09-18 | $10.58 | $10.68 | $10.39 | $10.55 | $10.55 | 121,653 |
| 2023-09-15 | $10.59 | $10.66 | $10.42 | $10.63 | $10.63 | 315,314 |
| 2023-09-14 | $10.33 | $10.65 | $10.20 | $10.52 | $10.52 | 167,725 |
| 2023-09-13 | $10.22 | $10.32 | $10.08 | $10.31 | $10.31 | 151,608 |
| 2023-09-12 | $10.61 | $10.63 | $10.20 | $10.20 | $10.20 | 112,115 |
| 2023-09-11 | $10.74 | $10.74 | $10.46 | $10.59 | $10.59 | 139,440 |
| 2023-09-08 | $11.04 | $11.04 | $10.67 | $10.68 | $10.68 | 145,083 |
| 2023-09-07 | $10.99 | $11.09 | $10.74 | $11.04 | $11.04 | 179,535 |
| 2023-09-06 | $11.21 | $11.41 | $10.94 | $11.13 | $11.13 | 86,626 |
| 2023-09-05 | $11.34 | $11.34 | $11.03 | $11.20 | $11.20 | 122,166 |
| 2023-09-01 | $11.53 | $11.69 | $11.44 | $11.46 | $11.46 | 133,580 |
| 2023-08-31 | $11.45 | $11.81 | $11.33 | $11.41 | $11.41 | 244,792 |
| 2023-08-30 | $11.06 | $11.51 | $10.74 | $11.39 | $11.39 | 148,669 |
| 2023-08-29 | $11.10 | $11.28 | $11.04 | $11.12 | $11.12 | 131,223 |
| 2023-08-28 | $10.85 | $11.19 | $10.85 | $11.14 | $11.14 | 160,523 |
| 2023-08-25 | $10.80 | $10.99 | $10.67 | $10.84 | $10.84 | 112,072 |
| 2023-08-24 | $11.01 | $11.08 | $10.78 | $10.80 | $10.80 | 172,611 |
| 2023-08-23 | $10.91 | $11.12 | $10.91 | $11.04 | $11.04 | 135,242 |
| 2023-08-22 | $10.88 | $10.96 | $10.80 | $10.88 | $10.88 | 121,527 |
| 2023-08-21 | $11.04 | $11.04 | $10.79 | $10.80 | $10.80 | 153,202 |
| 2023-08-18 | $10.87 | $11.31 | $10.87 | $11.03 | $11.03 | 197,998 |
| 2023-08-17 | $10.83 | $11.08 | $10.74 | $11.03 | $11.03 | 278,044 |
| 2023-08-16 | $11.00 | $11.05 | $10.80 | $10.83 | $10.83 | 244,348 |
| 2023-08-15 | $10.93 | $11.21 | $10.93 | $11.08 | $11.08 | 148,497 |
| 2023-08-14 | $10.77 | $11.05 | $10.68 | $11.01 | $11.01 | 248,569 |
| 2023-08-11 | $10.81 | $10.90 | $10.75 | $10.80 | $10.80 | 176,584 |
| 2023-08-10 | $10.98 | $11.02 | $10.75 | $10.87 | $10.87 | 227,730 |
| 2023-08-09 | $11.13 | $11.17 | $10.70 | $10.93 | $10.93 | 220,796 |
| 2023-08-08 | $11.42 | $11.48 | $11.02 | $11.12 | $11.12 | 208,661 |
| 2023-08-07 | $11.82 | $11.82 | $11.36 | $11.60 | $11.60 | 275,447 |
| 2023-08-04 | $12.47 | $12.87 | $11.74 | $11.83 | $11.83 | 492,406 |
| 2023-08-03 | $13.24 | $13.56 | $13.24 | $13.51 | $13.51 | 188,968 |
| 2023-08-02 | $13.77 | $13.77 | $13.23 | $13.50 | $13.50 | 269,537 |
| 2023-08-01 | $14.32 | $14.32 | $13.84 | $13.97 | $13.97 | 404,521 |
| 2023-07-31 | $14.14 | $14.49 | $14.11 | $14.40 | $14.40 | 180,896 |
| 2023-07-28 | $14.43 | $14.53 | $14.14 | $14.16 | $14.16 | 137,937 |
| 2023-07-27 | $14.60 | $14.60 | $14.14 | $14.24 | $14.24 | 146,489 |
| 2023-07-26 | $14.25 | $14.62 | $14.24 | $14.45 | $14.45 | 121,893 |
| 2023-07-25 | $14.17 | $14.51 | $14.12 | $14.36 | $14.36 | 126,566 |
| 2023-07-24 | $14.53 | $14.62 | $14.19 | $14.20 | $14.20 | 115,044 |
| 2023-07-21 | $14.74 | $15.20 | $14.46 | $14.53 | $14.53 | 163,090 |
| 2023-07-20 | $14.70 | $14.70 | $14.23 | $14.62 | $14.62 | 117,026 |
| 2023-07-19 | $14.81 | $15.03 | $14.67 | $14.77 | $14.77 | 144,215 |
| 2023-07-18 | $15.01 | $15.28 | $14.71 | $14.82 | $14.82 | 140,422 |
| 2023-07-17 | $14.76 | $15.18 | $14.52 | $15.08 | $15.08 | 237,791 |
| 2023-07-14 | $15.16 | $15.26 | $14.72 | $14.79 | $14.79 | 111,373 |
| 2023-07-13 | $15.17 | $15.32 | $15.12 | $15.25 | $15.25 | 125,918 |
| 2023-07-12 | $15.27 | $15.43 | $14.93 | $15.05 | $15.05 | 123,686 |
| 2023-07-11 | $15.19 | $15.19 | $14.84 | $14.99 | $14.99 | 144,530 |
| 2023-07-10 | $14.90 | $15.15 | $14.90 | $15.07 | $15.07 | 136,330 |
| 2023-07-07 | $15.11 | $15.30 | $14.85 | $14.90 | $14.90 | 116,648 |
| 2023-07-06 | $15.05 | $15.06 | $14.70 | $14.99 | $14.99 | 150,681 |
| 2023-07-05 | $15.40 | $15.44 | $15.05 | $15.26 | $15.26 | 164,863 |
| 2023-07-03 | $15.45 | $15.72 | $14.81 | $15.59 | $15.59 | 115,426 |
| 2023-06-30 | $15.53 | $15.74 | $15.41 | $15.42 | $15.42 | 186,170 |
| 2023-06-29 | $15.14 | $15.61 | $15.14 | $15.37 | $15.37 | 180,410 |
| 2023-06-28 | $14.89 | $15.18 | $14.84 | $15.15 | $15.15 | 175,006 |
| 2023-06-27 | $14.78 | $15.17 | $14.44 | $15.04 | $15.04 | 127,037 |
| 2023-06-26 | $15.04 | $15.23 | $14.70 | $14.72 | $14.72 | 163,418 |
| 2023-06-23 | $15.09 | $15.25 | $14.70 | $15.12 | $15.12 | 391,617 |
| 2023-06-22 | $15.63 | $15.84 | $15.31 | $15.39 | $15.39 | 185,117 |
| 2023-06-21 | $15.17 | $15.91 | $14.69 | $15.71 | $15.71 | 444,377 |
| 2023-06-20 | $15.04 | $15.33 | $14.37 | $15.31 | $15.31 | 230,159 |
| 2023-06-16 | $15.01 | $15.41 | $14.80 | $15.29 | $15.29 | 574,198 |
| 2023-06-15 | $14.51 | $15.00 | $14.24 | $15.00 | $15.00 | 178,280 |
| 2023-06-14 | $14.63 | $14.84 | $14.49 | $14.66 | $14.66 | 199,821 |
| 2023-06-13 | $14.91 | $14.95 | $13.42 | $14.67 | $14.67 | 172,259 |
| 2023-06-12 | $14.44 | $14.87 | $14.44 | $14.82 | $14.82 | 144,936 |
| 2023-06-09 | $14.65 | $14.76 | $14.37 | $14.41 | $14.41 | 101,670 |
| 2023-06-08 | $14.74 | $14.83 | $14.46 | $14.68 | $14.68 | 174,871 |
| 2023-06-07 | $14.40 | $14.95 | $14.24 | $14.80 | $14.80 | 267,702 |
| 2023-06-06 | $13.89 | $14.40 | $13.76 | $14.24 | $14.24 | 202,697 |
| 2023-06-05 | $14.11 | $14.15 | $13.59 | $13.97 | $13.97 | 210,771 |
| 2023-06-02 | $13.92 | $14.36 | $13.64 | $14.33 | $14.33 | 280,542 |
| 2023-06-01 | $14.32 | $14.32 | $13.37 | $14.03 | $14.03 | 217,121 |
| 2023-05-31 | $14.02 | $14.53 | $13.91 | $14.46 | $14.46 | 1,133,795 |
| 2023-05-30 | $14.33 | $14.88 | $13.90 | $14.16 | $14.16 | 335,041 |
| 2023-05-26 | $13.57 | $14.34 | $13.57 | $14.14 | $14.14 | 287,827 |
| 2023-05-25 | $13.52 | $13.69 | $13.30 | $13.53 | $13.53 | 195,006 |
| 2023-05-24 | $13.32 | $13.49 | $13.16 | $13.38 | $13.38 | 253,767 |
| 2023-05-23 | $13.64 | $13.98 | $13.33 | $13.49 | $13.49 | 243,528 |
| 2023-05-22 | $13.32 | $13.76 | $13.32 | $13.73 | $13.73 | 266,604 |
| 2023-05-19 | $13.72 | $13.72 | $13.14 | $13.32 | $13.32 | 224,675 |
| 2023-05-18 | $12.76 | $13.60 | $12.75 | $13.56 | $13.56 | 223,566 |
| 2023-05-17 | $12.37 | $12.85 | $12.29 | $12.76 | $12.76 | 251,372 |
| 2023-05-16 | $12.62 | $12.72 | $12.40 | $12.46 | $12.46 | 178,284 |
| 2023-05-15 | $12.20 | $12.75 | $12.13 | $12.57 | $12.57 | 207,966 |
| 2023-05-12 | $12.11 | $12.33 | $11.90 | $12.17 | $12.17 | 211,532 |
| 2023-05-11 | $12.10 | $12.73 | $12.10 | $12.17 | $12.17 | 347,065 |
| 2023-05-10 | $11.76 | $12.30 | $11.76 | $12.18 | $12.18 | 304,564 |
| 2023-05-09 | $12.22 | $12.29 | $11.82 | $11.82 | $11.82 | 246,121 |
| 2023-05-08 | $12.84 | $12.84 | $12.15 | $12.37 | $12.37 | 561,136 |
| 2023-05-05 | $11.47 | $12.98 | $10.99 | $12.75 | $12.75 | 1,037,236 |
| 2023-05-04 | $9.20 | $9.39 | $9.00 | $9.23 | $9.23 | 223,104 |
| 2023-05-03 | $9.19 | $9.52 | $9.08 | $9.25 | $9.25 | 174,523 |
| 2023-05-02 | $8.85 | $9.14 | $8.79 | $9.08 | $9.08 | 195,948 |
| 2023-05-01 | $8.77 | $9.03 | $8.76 | $8.89 | $8.89 | 150,398 |
| 2023-04-28 | $8.58 | $8.83 | $8.50 | $8.77 | $8.77 | 194,173 |
| 2023-04-27 | $8.62 | $8.64 | $8.42 | $8.62 | $8.62 | 176,650 |
| 2023-04-26 | $8.64 | $8.67 | $8.53 | $8.59 | $8.59 | 220,803 |
| 2023-04-25 | $8.76 | $8.83 | $8.60 | $8.64 | $8.64 | 251,375 |
| 2023-04-24 | $8.89 | $9.01 | $8.80 | $8.83 | $8.83 | 158,139 |
| 2023-04-21 | $9.00 | $9.54 | $8.88 | $8.92 | $8.92 | 184,701 |
| 2023-04-20 | $9.02 | $9.16 | $8.98 | $9.01 | $9.01 | 203,963 |
| 2023-04-19 | $9.11 | $9.14 | $9.05 | $9.07 | $9.07 | 185,903 |
| 2023-04-18 | $9.39 | $9.50 | $9.03 | $9.16 | $9.16 | 202,588 |
| 2023-04-17 | $9.17 | $9.40 | $9.05 | $9.37 | $9.37 | 139,857 |
| 2023-04-14 | $9.09 | $9.68 | $9.00 | $9.19 | $9.19 | 405,235 |
| 2023-04-13 | $9.10 | $9.34 | $9.10 | $9.16 | $9.16 | 163,413 |
| 2023-04-12 | $9.41 | $9.49 | $9.02 | $9.16 | $9.16 | 269,400 |
| 2023-04-11 | $9.51 | $9.91 | $9.25 | $9.28 | $9.28 | 227,913 |
| 2023-04-10 | $9.48 | $9.53 | $9.28 | $9.46 | $9.46 | 235,520 |
| 2023-04-06 | $9.56 | $9.66 | $9.27 | $9.51 | $9.51 | 165,188 |
| 2023-04-05 | $9.70 | $9.76 | $9.49 | $9.58 | $9.58 | 237,202 |
| 2023-04-04 | $9.99 | $10.07 | $9.71 | $9.81 | $9.81 | 170,482 |
| 2023-04-03 | $10.20 | $10.31 | $9.77 | $10.02 | $10.02 | 196,121 |
| 2023-03-31 | $9.61 | $10.21 | $9.57 | $10.18 | $10.18 | 336,242 |
| 2023-03-30 | $9.82 | $9.99 | $9.54 | $9.54 | $9.54 | 268,721 |
| 2023-03-29 | $9.25 | $9.77 | $9.25 | $9.68 | $9.68 | 637,127 |
| 2023-03-28 | $9.40 | $9.42 | $9.11 | $9.15 | $9.15 | 835,466 |
| 2023-03-27 | $9.61 | $9.82 | $9.36 | $9.43 | $9.43 | 289,180 |
| 2023-03-24 | $9.51 | $9.62 | $9.36 | $9.50 | $9.50 | 278,869 |
| 2023-03-23 | $9.65 | $9.97 | $9.53 | $9.63 | $9.63 | 323,529 |
| 2023-03-22 | $9.81 | $9.94 | $9.58 | $9.59 | $9.59 | 361,057 |
| 2023-03-21 | $9.87 | $9.96 | $9.64 | $9.72 | $9.72 | 385,374 |
| 2023-03-20 | $9.99 | $9.99 | $9.63 | $9.65 | $9.65 | 350,287 |
| 2023-03-17 | $9.89 | $10.08 | $9.75 | $9.89 | $9.89 | 622,204 |
| 2023-03-16 | $10.13 | $10.28 | $9.90 | $10.00 | $10.00 | 883,952 |
| 2023-03-15 | $10.36 | $10.50 | $10.18 | $10.28 | $10.28 | 335,914 |
| 2023-03-14 | $11.02 | $11.17 | $10.53 | $10.60 | $10.60 | 280,488 |
| 2023-03-13 | $10.68 | $10.89 | $10.61 | $10.68 | $10.68 | 219,213 |
| 2023-03-10 | $11.34 | $11.52 | $10.81 | $10.93 | $10.93 | 365,117 |
| 2023-03-09 | $11.31 | $11.70 | $11.19 | $11.38 | $11.38 | 462,835 |
| 2023-03-08 | $11.23 | $11.98 | $11.05 | $11.26 | $11.26 | 247,697 |
| 2023-03-07 | $11.26 | $11.45 | $10.99 | $11.19 | $11.19 | 208,528 |
| 2023-03-06 | $11.64 | $11.78 | $11.18 | $11.26 | $11.26 | 185,456 |
| 2023-03-03 | $11.52 | $11.76 | $11.35 | $11.58 | $11.58 | 250,399 |
| 2023-03-02 | $11.18 | $11.48 | $10.93 | $11.41 | $11.41 | 244,226 |
| 2023-03-01 | $11.30 | $11.40 | $11.12 | $11.27 | $11.27 | 350,857 |
| 2023-02-28 | $11.14 | $11.44 | $11.13 | $11.30 | $11.30 | 293,051 |
| 2023-02-27 | $11.20 | $11.40 | $11.03 | $11.13 | $11.13 | 307,499 |
| 2023-02-24 | $10.28 | $11.25 | $10.22 | $11.00 | $11.00 | 737,648 |
| 2023-02-23 | $12.85 | $12.85 | $12.16 | $12.48 | $12.48 | 347,619 |
| 2023-02-22 | $12.57 | $12.85 | $12.44 | $12.81 | $12.81 | 201,101 |
| 2023-02-21 | $13.22 | $13.35 | $12.41 | $12.50 | $12.50 | 186,621 |
| 2023-02-17 | $13.66 | $13.66 | $13.11 | $13.50 | $13.50 | 178,359 |
| 2023-02-16 | $13.28 | $13.85 | $13.14 | $13.66 | $13.66 | 220,188 |
| 2023-02-15 | $12.73 | $13.62 | $12.72 | $13.54 | $13.54 | 208,230 |
| 2023-02-14 | $12.39 | $12.99 | $12.39 | $12.90 | $12.90 | 174,998 |
| 2023-02-13 | $12.45 | $12.70 | $12.26 | $12.57 | $12.57 | 120,500 |
| 2023-02-10 | $12.42 | $12.58 | $12.29 | $12.43 | $12.43 | 200,391 |
| 2023-02-09 | $12.91 | $12.95 | $12.39 | $12.53 | $12.53 | 103,882 |
| 2023-02-08 | $12.76 | $12.91 | $12.52 | $12.77 | $12.77 | 157,181 |
| 2023-02-07 | $12.59 | $12.94 | $12.54 | $12.79 | $12.79 | 191,932 |
| 2023-02-06 | $12.80 | $12.98 | $12.50 | $12.64 | $12.64 | 140,773 |
| 2023-02-03 | $12.86 | $13.18 | $12.82 | $12.99 | $12.99 | 225,287 |
| 2023-02-02 | $13.25 | $13.54 | $12.92 | $13.12 | $13.12 | 248,435 |
| 2023-02-01 | $12.41 | $13.30 | $12.33 | $13.14 | $13.14 | 317,281 |
| 2023-01-31 | $12.25 | $12.61 | $12.23 | $12.40 | $12.40 | 360,100 |
| 2023-01-30 | $12.06 | $12.27 | $11.90 | $12.21 | $12.21 | 181,037 |
| 2023-01-27 | $12.12 | $12.36 | $12.00 | $12.26 | $12.26 | 134,386 |
| 2023-01-26 | $12.30 | $12.55 | $11.98 | $12.19 | $12.19 | 200,780 |
| 2023-01-25 | $11.92 | $12.28 | $11.58 | $12.27 | $12.27 | 157,925 |
| 2023-01-24 | $12.59 | $12.72 | $11.99 | $12.10 | $12.10 | 212,390 |
| 2023-01-23 | $12.07 | $12.73 | $12.00 | $12.66 | $12.66 | 291,978 |
| 2023-01-20 | $11.70 | $12.02 | $11.33 | $12.02 | $12.02 | 223,207 |
| 2023-01-19 | $11.49 | $11.63 | $11.36 | $11.59 | $11.59 | 175,074 |
| 2023-01-18 | $11.98 | $12.31 | $11.50 | $11.60 | $11.60 | 256,261 |
| 2023-01-17 | $12.00 | $12.18 | $11.77 | $11.78 | $11.78 | 218,033 |
| 2023-01-13 | $11.83 | $12.10 | $11.61 | $11.98 | $11.98 | 221,245 |
| 2023-01-12 | $11.80 | $12.03 | $11.53 | $11.96 | $11.96 | 291,169 |
| 2023-01-11 | $12.15 | $12.24 | $11.69 | $11.79 | $11.79 | 233,391 |
| 2023-01-10 | $11.88 | $12.19 | $11.26 | $12.13 | $12.13 | 136,905 |
| 2023-01-09 | $11.42 | $12.37 | $11.10 | $11.84 | $11.84 | 228,710 |
| 2023-01-06 | $10.86 | $11.40 | $10.82 | $11.39 | $11.39 | 179,056 |
| 2023-01-05 | $10.78 | $11.02 | $10.64 | $10.88 | $10.88 | 193,716 |
| 2023-01-04 | $10.62 | $10.88 | $10.51 | $10.82 | $10.82 | 217,318 |
| 2023-01-03 | $10.34 | $10.63 | $10.09 | $10.47 | $10.47 | 210,079 |
| 2022-12-30 | $9.77 | $10.23 | $9.77 | $10.14 | $10.14 | 139,696 |
| 2022-12-29 | $9.52 | $9.93 | $9.41 | $9.92 | $9.92 | 169,822 |
| 2022-12-28 | $9.52 | $9.67 | $9.36 | $9.41 | $9.41 | 300,564 |
| 2022-12-27 | $9.78 | $9.78 | $9.47 | $9.54 | $9.54 | 121,602 |
| 2022-12-23 | $9.86 | $10.03 | $9.68 | $9.80 | $9.80 | 253,914 |
| 2022-12-22 | $9.59 | $10.11 | $9.46 | $9.99 | $9.99 | 378,996 |
| 2022-12-21 | $9.77 | $9.94 | $9.62 | $9.73 | $9.73 | 129,335 |
| 2022-12-20 | $9.57 | $10.08 | $9.52 | $9.71 | $9.71 | 132,115 |
| 2022-12-19 | $9.72 | $10.02 | $9.59 | $9.61 | $9.61 | 211,867 |
| 2022-12-16 | $9.68 | $9.90 | $9.59 | $9.78 | $9.78 | 509,545 |
| 2022-12-15 | $10.87 | $11.05 | $9.54 | $9.87 | $9.87 | 680,624 |
| 2022-12-14 | $11.04 | $11.70 | $11.04 | $11.35 | $11.35 | 350,975 |
| 2022-12-13 | $11.06 | $11.20 | $10.64 | $11.15 | $11.15 | 241,348 |
| 2022-12-12 | $10.55 | $10.80 | $10.39 | $10.56 | $10.56 | 322,221 |
| 2022-12-09 | $10.79 | $11.00 | $10.52 | $10.60 | $10.60 | 183,906 |
| 2022-12-08 | $10.68 | $10.95 | $10.32 | $10.90 | $10.90 | 501,952 |
| 2022-12-07 | $10.51 | $10.87 | $10.36 | $10.70 | $10.70 | 402,490 |
| 2022-12-06 | $10.75 | $10.80 | $10.42 | $10.59 | $10.59 | 155,162 |
| 2022-12-05 | $11.04 | $11.04 | $10.59 | $10.76 | $10.76 | 125,488 |
| 2022-12-02 | $10.89 | $11.27 | $10.67 | $11.16 | $11.16 | 126,163 |
| 2022-12-01 | $10.97 | $11.31 | $10.81 | $11.19 | $11.19 | 187,385 |
| 2022-11-30 | $10.50 | $10.89 | $10.26 | $10.86 | $10.86 | 259,029 |
| 2022-11-29 | $10.31 | $10.58 | $10.31 | $10.44 | $10.44 | 204,409 |
| 2022-11-28 | $10.48 | $10.51 | $10.25 | $10.31 | $10.31 | 159,364 |
| 2022-11-25 | $10.85 | $10.86 | $10.55 | $10.55 | $10.55 | 37,231 |
| 2022-11-23 | $10.53 | $10.85 | $10.24 | $10.85 | $10.85 | 135,929 |
| 2022-11-22 | $10.69 | $10.74 | $10.02 | $10.47 | $10.47 | 180,309 |
| 2022-11-21 | $10.65 | $10.89 | $10.49 | $10.71 | $10.71 | 211,021 |
| 2022-11-18 | $11.07 | $11.10 | $10.64 | $10.79 | $10.79 | 179,340 |
| 2022-11-17 | $10.39 | $10.80 | $10.30 | $10.77 | $10.77 | 167,586 |
| 2022-11-16 | $11.05 | $11.06 | $10.66 | $10.74 | $10.74 | 167,541 |
| 2022-11-15 | $11.28 | $11.37 | $10.98 | $11.15 | $11.15 | 166,602 |
| 2022-11-14 | $11.36 | $11.41 | $11.07 | $11.15 | $11.15 | 225,370 |
| 2022-11-11 | $10.60 | $11.66 | $10.46 | $11.57 | $11.57 | 241,628 |
| 2022-11-10 | $10.47 | $10.53 | $10.26 | $10.53 | $10.53 | 189,406 |
| 2022-11-09 | $9.87 | $10.00 | $9.60 | $9.81 | $9.81 | 167,375 |
| 2022-11-08 | $9.97 | $10.25 | $9.73 | $9.95 | $9.95 | 230,663 |
| 2022-11-07 | $9.63 | $10.37 | $9.23 | $9.90 | $9.90 | 382,282 |
| 2022-11-04 | $9.94 | $10.49 | $8.22 | $9.42 | $9.42 | 1,278,963 |
| 2022-11-03 | $10.34 | $10.89 | $10.05 | $10.58 | $10.58 | 191,227 |
| 2022-11-02 | $10.94 | $11.34 | $10.63 | $10.64 | $10.64 | 232,328 |
| 2022-11-01 | $10.99 | $11.20 | $10.73 | $10.89 | $10.89 | 226,863 |
| 2022-10-31 | $11.35 | $11.59 | $10.70 | $10.77 | $10.77 | 590,388 |
| 2022-10-28 | $10.87 | $11.53 | $10.73 | $11.42 | $11.42 | 287,487 |
| 2022-10-27 | $10.54 | $10.86 | $10.40 | $10.72 | $10.72 | 185,489 |
| 2022-10-26 | $10.38 | $10.88 | $10.20 | $10.46 | $10.46 | 196,399 |
| 2022-10-25 | $9.95 | $10.61 | $9.95 | $10.37 | $10.37 | 239,385 |
| 2022-10-24 | $10.17 | $10.17 | $9.50 | $9.92 | $9.92 | 138,540 |
| 2022-10-21 | $9.94 | $10.47 | $9.79 | $10.03 | $10.03 | 206,702 |
| 2022-10-20 | $9.97 | $10.50 | $9.76 | $9.88 | $9.88 | 128,465 |
| 2022-10-19 | $10.24 | $10.33 | $9.82 | $9.94 | $9.94 | 139,280 |
| 2022-10-18 | $10.30 | $10.49 | $10.11 | $10.38 | $10.38 | 138,866 |
| 2022-10-17 | $9.82 | $10.13 | $9.82 | $9.96 | $9.96 | 159,514 |
| 2022-10-14 | $9.99 | $10.07 | $9.59 | $9.61 | $9.61 | 162,860 |
| 2022-10-13 | $8.97 | $9.96 | $8.96 | $9.90 | $9.90 | 226,469 |
| 2022-10-12 | $9.34 | $9.42 | $9.21 | $9.26 | $9.26 | 254,126 |
| 2022-10-11 | $9.35 | $9.57 | $9.21 | $9.38 | $9.38 | 230,700 |
| 2022-10-10 | $9.47 | $9.57 | $9.21 | $9.42 | $9.42 | 234,153 |
| 2022-10-07 | $10.00 | $10.28 | $9.41 | $9.49 | $9.49 | 170,478 |
| 2022-10-06 | $10.33 | $10.59 | $10.08 | $10.23 | $10.23 | 104,796 |
| 2022-10-05 | $10.34 | $10.55 | $10.21 | $10.44 | $10.44 | 147,454 |
| 2022-10-04 | $10.07 | $10.58 | $10.07 | $10.54 | $10.54 | 235,995 |
| 2022-10-03 | $9.53 | $9.87 | $9.41 | $9.76 | $9.76 | 170,296 |
| 2022-09-30 | $9.61 | $9.86 | $9.43 | $9.45 | $9.45 | 195,756 |
| 2022-09-29 | $9.83 | $9.90 | $9.60 | $9.71 | $9.71 | 204,784 |
| 2022-09-28 | $9.65 | $10.14 | $9.65 | $10.05 | $10.05 | 262,123 |
| 2022-09-27 | $9.74 | $9.95 | $9.49 | $9.67 | $9.67 | 174,530 |
| 2022-09-26 | $9.81 | $9.98 | $9.54 | $9.60 | $9.60 | 196,752 |
| 2022-09-23 | $9.84 | $9.92 | $9.41 | $9.81 | $9.81 | 415,894 |
| 2022-09-22 | $10.66 | $10.66 | $10.01 | $10.07 | $10.07 | 355,310 |
| 2022-09-21 | $10.57 | $11.00 | $10.55 | $10.65 | $10.65 | 242,550 |
| 2022-09-20 | $10.40 | $10.50 | $10.24 | $10.47 | $10.47 | 164,999 |
| 2022-09-19 | $10.30 | $10.59 | $10.30 | $10.50 | $10.50 | 189,986 |
| 2022-09-16 | $10.86 | $10.86 | $10.49 | $10.52 | $10.52 | 770,457 |
| 2022-09-15 | $11.09 | $11.38 | $10.95 | $10.96 | $10.96 | 439,364 |
| 2022-09-14 | $11.01 | $11.32 | $10.95 | $11.20 | $11.20 | 541,630 |
| 2022-09-13 | $11.42 | $11.84 | $11.04 | $11.05 | $11.05 | 420,054 |
| 2022-09-12 | $12.35 | $12.47 | $12.00 | $12.01 | $12.01 | 243,555 |
| 2022-09-09 | $12.46 | $12.70 | $12.26 | $12.29 | $12.29 | 183,861 |
| 2022-09-08 | $11.84 | $12.34 | $11.68 | $12.30 | $12.30 | 183,861 |
| 2022-09-07 | $11.40 | $12.14 | $11.40 | $12.08 | $12.08 | 162,798 |
| 2022-09-06 | $11.59 | $12.05 | $11.21 | $11.49 | $11.49 | 183,180 |
| 2022-09-02 | $11.80 | $12.03 | $11.47 | $11.58 | $11.58 | 201,370 |
| 2022-09-01 | $12.20 | $12.23 | $11.41 | $11.68 | $11.68 | 330,476 |
| 2022-08-31 | $12.67 | $12.91 | $12.36 | $12.49 | $12.49 | 495,935 |
| 2022-08-30 | $12.71 | $13.20 | $12.49 | $12.68 | $12.68 | 249,301 |
| 2022-08-29 | $12.46 | $13.06 | $12.46 | $12.63 | $12.63 | 307,319 |
| 2022-08-26 | $13.25 | $13.33 | $12.61 | $12.73 | $12.73 | 252,046 |
| 2022-08-25 | $12.69 | $13.35 | $12.69 | $13.26 | $13.26 | 288,113 |
| 2022-08-24 | $12.00 | $12.84 | $11.92 | $12.74 | $12.74 | 296,083 |
| 2022-08-23 | $11.74 | $12.42 | $11.74 | $11.97 | $11.97 | 172,435 |
| 2022-08-22 | $12.33 | $12.52 | $11.82 | $11.88 | $11.88 | 180,452 |
| 2022-08-19 | $13.03 | $13.14 | $12.33 | $12.45 | $12.45 | 221,920 |
| 2022-08-18 | $12.87 | $13.40 | $12.83 | $13.30 | $13.30 | 311,534 |
| 2022-08-17 | $13.73 | $14.07 | $12.74 | $12.98 | $12.98 | 333,982 |
| 2022-08-16 | $14.29 | $14.40 | $13.97 | $14.11 | $14.11 | 212,278 |
| 2022-08-15 | $13.21 | $14.36 | $13.21 | $14.34 | $14.34 | 277,687 |
| 2022-08-12 | $12.80 | $13.28 | $12.70 | $13.22 | $13.22 | 290,522 |
| 2022-08-11 | $13.24 | $13.27 | $12.58 | $12.80 | $12.80 | 344,571 |
| 2022-08-10 | $11.93 | $13.00 | $11.90 | $12.89 | $12.89 | 488,288 |
| 2022-08-09 | $12.43 | $12.46 | $11.58 | $11.68 | $11.68 | 563,900 |
| 2022-08-08 | $12.90 | $13.08 | $12.48 | $12.72 | $12.72 | 257,773 |
| 2022-08-05 | $12.34 | $13.06 | $11.94 | $12.73 | $12.73 | 324,845 |
| 2022-08-04 | $13.15 | $13.32 | $12.95 | $13.08 | $13.08 | 287,268 |
| 2022-08-03 | $12.50 | $13.03 | $12.37 | $13.02 | $13.02 | 118,320 |
| 2022-08-02 | $12.15 | $12.64 | $12.15 | $12.37 | $12.37 | 205,988 |
| 2022-08-01 | $12.13 | $12.57 | $12.00 | $12.26 | $12.26 | 267,266 |
| 2022-07-29 | $12.16 | $12.55 | $12.11 | $12.26 | $12.26 | 179,352 |
| 2022-07-28 | $11.68 | $12.32 | $11.60 | $12.25 | $12.25 | 136,622 |
| 2022-07-27 | $11.16 | $11.74 | $11.05 | $11.69 | $11.69 | 176,608 |
| 2022-07-26 | $11.13 | $11.13 | $10.83 | $10.95 | $10.95 | 100,735 |
| 2022-07-25 | $11.25 | $11.34 | $11.04 | $11.25 | $11.25 | 92,536 |
| 2022-07-22 | $11.50 | $11.76 | $11.21 | $11.27 | $11.27 | 169,830 |
| 2022-07-21 | $11.28 | $11.48 | $11.07 | $11.45 | $11.45 | 182,144 |
| 2022-07-20 | $10.75 | $11.40 | $10.75 | $11.30 | $11.30 | 295,017 |
| 2022-07-19 | $10.53 | $10.91 | $10.53 | $10.73 | $10.73 | 199,016 |
| 2022-07-18 | $10.72 | $10.99 | $10.43 | $10.45 | $10.45 | 189,298 |
| 2022-07-15 | $10.41 | $10.43 | $10.11 | $10.41 | $10.41 | 158,994 |
| 2022-07-14 | $10.00 | $10.42 | $9.88 | $10.13 | $10.13 | 132,182 |
| 2022-07-13 | $9.99 | $10.24 | $9.94 | $10.15 | $10.15 | 129,929 |
| 2022-07-12 | $10.18 | $10.41 | $10.14 | $10.21 | $10.21 | 138,430 |
| 2022-07-11 | $10.55 | $10.68 | $10.15 | $10.20 | $10.20 | 159,038 |
| 2022-07-08 | $10.47 | $10.81 | $10.01 | $10.66 | $10.66 | 118,064 |
| 2022-07-07 | $10.00 | $10.62 | $9.89 | $10.54 | $10.54 | 307,056 |
| 2022-07-06 | $10.39 | $10.46 | $9.85 | $9.89 | $9.89 | 153,336 |
| 2022-07-05 | $9.70 | $10.32 | $9.48 | $10.31 | $10.31 | 228,309 |
| 2022-07-01 | $10.19 | $10.28 | $9.91 | $9.97 | $9.97 | 178,528 |
| 2022-06-30 | $10.01 | $10.40 | $10.01 | $10.22 | $10.22 | 209,397 |
| 2022-06-29 | $10.73 | $10.73 | $10.10 | $10.24 | $10.24 | 374,080 |
| 2022-06-28 | $11.56 | $11.68 | $10.79 | $10.81 | $10.81 | 258,189 |
| 2022-06-27 | $11.48 | $11.67 | $10.97 | $11.47 | $11.47 | 486,619 |
| 2022-06-24 | $11.55 | $11.85 | $10.75 | $11.37 | $11.37 | 1,521,193 |
| 2022-06-23 | $11.07 | $11.68 | $10.76 | $11.60 | $11.60 | 383,076 |
| 2022-06-22 | $11.07 | $11.29 | $10.66 | $11.02 | $11.02 | 189,338 |
| 2022-06-21 | $10.64 | $11.35 | $10.64 | $10.95 | $10.95 | 225,265 |
| 2022-06-17 | $10.49 | $10.72 | $10.40 | $10.50 | $10.50 | 444,590 |
| 2022-06-16 | $10.78 | $10.94 | $10.38 | $10.49 | $10.49 | 343,115 |
| 2022-06-15 | $11.48 | $11.73 | $10.94 | $11.11 | $11.11 | 272,539 |
| 2022-06-14 | $11.68 | $11.75 | $11.18 | $11.38 | $11.38 | 194,140 |
| 2022-06-13 | $11.84 | $12.27 | $11.20 | $11.62 | $11.62 | 274,203 |
| 2022-06-10 | $13.25 | $13.57 | $12.48 | $12.55 | $12.55 | 305,442 |
| 2022-06-09 | $13.78 | $13.89 | $13.03 | $13.56 | $13.56 | 393,272 |
| 2022-06-08 | $13.52 | $14.07 | $13.45 | $13.96 | $13.96 | 275,665 |
| 2022-06-07 | $12.79 | $13.66 | $12.73 | $13.61 | $13.61 | 259,977 |
| 2022-06-06 | $13.07 | $13.47 | $12.97 | $13.07 | $13.07 | 232,494 |
| 2022-06-03 | $12.93 | $13.12 | $12.60 | $12.76 | $12.76 | 232,489 |
| 2022-06-02 | $12.47 | $13.70 | $12.38 | $13.25 | $13.25 | 336,721 |
| 2022-06-01 | $12.29 | $12.73 | $12.15 | $12.59 | $12.59 | 306,305 |
| 2022-05-31 | $11.76 | $12.37 | $11.69 | $12.27 | $12.27 | 366,983 |
| 2022-05-27 | $11.28 | $11.76 | $11.25 | $11.75 | $11.75 | 259,620 |
| 2022-05-26 | $10.61 | $11.26 | $10.57 | $11.09 | $11.09 | 244,995 |
| 2022-05-25 | $10.64 | $10.91 | $10.49 | $10.65 | $10.65 | 206,118 |
| 2022-05-24 | $11.13 | $11.39 | $10.62 | $10.76 | $10.76 | 238,414 |
| 2022-05-23 | $11.33 | $11.60 | $11.02 | $11.31 | $11.31 | 196,534 |
| 2022-05-20 | $11.77 | $11.86 | $10.80 | $11.18 | $11.18 | 224,817 |
| 2022-05-19 | $11.33 | $11.83 | $11.33 | $11.65 | $11.65 | 211,621 |
| 2022-05-18 | $11.44 | $12.00 | $11.23 | $11.39 | $11.39 | 211,715 |
| 2022-05-17 | $11.36 | $11.97 | $11.36 | $11.74 | $11.74 | 252,013 |
| 2022-05-16 | $11.73 | $12.32 | $11.04 | $11.09 | $11.09 | 295,778 |
| 2022-05-13 | $11.67 | $12.34 | $11.52 | $11.94 | $11.94 | 274,656 |
| 2022-05-12 | $11.10 | $11.72 | $11.06 | $11.43 | $11.43 | 354,287 |
| 2022-05-11 | $12.02 | $12.21 | $11.20 | $11.26 | $11.26 | 440,617 |
| 2022-05-10 | $13.03 | $13.03 | $11.80 | $12.02 | $12.02 | 320,242 |
| 2022-05-09 | $12.92 | $13.19 | $12.40 | $12.49 | $12.49 | 316,903 |
| 2022-05-06 | $13.62 | $14.16 | $13.00 | $13.30 | $13.30 | 394,997 |
| 2022-05-05 | $14.31 | $14.31 | $13.58 | $13.86 | $13.86 | 180,276 |
| 2022-05-04 | $14.24 | $14.65 | $13.65 | $14.57 | $14.57 | 341,259 |
| 2022-05-03 | $13.92 | $14.84 | $13.86 | $14.24 | $14.24 | 236,981 |
| 2022-05-02 | $13.18 | $13.86 | $13.03 | $13.78 | $13.78 | 299,571 |
| 2022-04-29 | $13.11 | $13.45 | $12.92 | $13.15 | $13.15 | 369,843 |
| 2022-04-28 | $12.71 | $13.42 | $12.71 | $13.20 | $13.20 | 372,347 |
| 2022-04-27 | $12.76 | $13.22 | $12.38 | $12.57 | $12.57 | 298,335 |
| 2022-04-26 | $13.56 | $13.75 | $12.73 | $12.78 | $12.78 | 232,112 |
| 2022-04-25 | $13.75 | $14.02 | $13.50 | $13.74 | $13.74 | 202,134 |
| 2022-04-22 | $13.98 | $14.44 | $13.64 | $13.89 | $13.89 | 369,967 |
| 2022-04-21 | $14.76 | $14.95 | $13.94 | $14.07 | $14.07 | 350,567 |
| 2022-04-20 | $15.28 | $15.28 | $14.50 | $14.58 | $14.58 | 198,612 |
| 2022-04-19 | $15.28 | $15.50 | $14.99 | $15.03 | $15.03 | 228,410 |
| 2022-04-18 | $15.01 | $15.28 | $14.61 | $15.17 | $15.17 | 187,198 |
| 2022-04-14 | $15.45 | $15.53 | $14.61 | $15.01 | $15.01 | 663,205 |
| 2022-04-13 | $15.67 | $15.86 | $15.30 | $15.41 | $15.41 | 274,676 |
| 2022-04-12 | $16.02 | $16.37 | $15.67 | $15.73 | $15.73 | 267,294 |
| 2022-04-11 | $15.40 | $16.30 | $15.40 | $15.70 | $15.70 | 255,442 |
| 2022-04-08 | $16.11 | $16.11 | $15.49 | $15.50 | $15.50 | 155,613 |
| 2022-04-07 | $15.79 | $16.12 | $15.60 | $15.94 | $15.94 | 129,607 |
| 2022-04-06 | $16.09 | $16.34 | $15.66 | $15.73 | $15.73 | 264,482 |
| 2022-04-05 | $17.36 | $17.61 | $16.35 | $16.40 | $16.40 | 326,717 |
| 2022-04-04 | $17.54 | $18.08 | $17.35 | $17.45 | $17.45 | 199,965 |
| 2022-04-01 | $17.50 | $17.70 | $17.31 | $17.51 | $17.51 | 187,196 |
| 2022-03-31 | $17.69 | $17.80 | $17.27 | $17.34 | $17.34 | 164,400 |
| 2022-03-30 | $18.01 | $18.18 | $17.49 | $17.69 | $17.69 | 207,640 |
| 2022-03-29 | $17.50 | $18.15 | $17.18 | $18.10 | $18.10 | 220,201 |
| 2022-03-28 | $18.59 | $18.59 | $16.69 | $17.23 | $17.23 | 253,634 |
| 2022-03-25 | $17.71 | $18.34 | $17.34 | $17.53 | $17.53 | 230,857 |
| 2022-03-24 | $17.78 | $18.04 | $17.43 | $17.80 | $17.80 | 213,005 |
| 2022-03-23 | $17.86 | $17.95 | $17.43 | $17.62 | $17.62 | 228,369 |
| 2022-03-22 | $17.76 | $18.69 | $17.76 | $17.98 | $17.98 | 301,862 |
| 2022-03-21 | $18.51 | $18.51 | $17.48 | $17.68 | $17.68 | 208,576 |
| 2022-03-18 | $17.79 | $18.68 | $17.59 | $18.58 | $18.58 | 450,767 |
| 2022-03-17 | $16.70 | $18.09 | $16.58 | $17.87 | $17.87 | 339,966 |
| 2022-03-16 | $15.70 | $16.90 | $15.70 | $16.88 | $16.88 | 307,561 |
| 2022-03-15 | $14.44 | $15.61 | $14.31 | $15.59 | $15.59 | 490,628 |
| 2022-03-14 | $14.99 | $15.39 | $13.89 | $14.15 | $14.15 | 567,672 |
| 2022-03-11 | $15.65 | $16.04 | $14.89 | $15.05 | $15.05 | 358,257 |
| 2022-03-10 | $15.39 | $16.05 | $15.21 | $15.47 | $15.47 | 626,695 |
| 2022-03-09 | $15.26 | $15.76 | $15.26 | $15.63 | $15.63 | 1,019,682 |
| 2022-03-08 | $14.34 | $15.07 | $14.30 | $14.66 | $14.66 | 240,096 |
| 2022-03-07 | $15.16 | $15.21 | $14.30 | $14.38 | $14.38 | 368,449 |
| 2022-03-04 | $15.62 | $16.38 | $14.65 | $14.88 | $14.88 | 706,370 |
| 2022-03-03 | $15.20 | $16.15 | $15.00 | $15.96 | $15.96 | 851,176 |
| 2022-03-02 | $15.39 | $15.51 | $15.01 | $15.05 | $15.05 | 327,350 |
| 2022-03-01 | $16.34 | $16.64 | $15.13 | $15.34 | $15.34 | 251,700 |
| 2022-02-28 | $15.32 | $16.49 | $15.32 | $16.30 | $16.30 | 651,589 |
| 2022-02-25 | $15.44 | $15.69 | $15.08 | $15.41 | $15.41 | 467,693 |
| 2022-02-24 | $14.08 | $15.38 | $13.92 | $15.25 | $15.25 | 875,824 |
| 2022-02-23 | $14.98 | $15.40 | $14.43 | $14.57 | $14.57 | 442,089 |
| 2022-02-22 | $14.67 | $15.26 | $14.61 | $14.93 | $14.93 | 432,410 |
| 2022-02-18 | $14.41 | $16.16 | $13.85 | $15.31 | $15.31 | 826,207 |
| 2022-02-17 | $19.23 | $19.46 | $18.71 | $18.92 | $18.92 | 163,501 |
| 2022-02-16 | $19.70 | $19.70 | $19.26 | $19.55 | $19.55 | 145,058 |
| 2022-02-15 | $19.05 | $19.78 | $18.83 | $19.70 | $19.70 | 288,830 |
| 2022-02-14 | $19.41 | $19.90 | $18.81 | $19.18 | $19.18 | 156,048 |
| 2022-02-11 | $19.71 | $19.97 | $18.90 | $19.22 | $19.22 | 117,134 |
| 2022-02-10 | $19.76 | $20.66 | $19.63 | $19.76 | $19.76 | 128,553 |
| 2022-02-09 | $20.11 | $20.28 | $19.91 | $20.26 | $20.26 | 119,975 |
| 2022-02-08 | $19.43 | $19.77 | $19.26 | $19.75 | $19.75 | 59,171 |
| 2022-02-07 | $19.21 | $19.99 | $19.15 | $19.41 | $19.41 | 94,360 |
| 2022-02-04 | $18.88 | $19.41 | $18.67 | $19.17 | $19.17 | 136,226 |
| 2022-02-03 | $19.39 | $19.67 | $18.73 | $18.79 | $18.79 | 159,552 |
| 2022-02-02 | $20.56 | $20.65 | $19.68 | $19.81 | $19.81 | 181,428 |
| 2022-02-01 | $20.83 | $20.83 | $19.95 | $20.40 | $20.40 | 207,374 |
| 2022-01-31 | $19.35 | $20.69 | $19.19 | $20.69 | $20.69 | 146,244 |
| 2022-01-28 | $19.10 | $19.40 | $18.18 | $19.32 | $19.32 | 159,636 |
| 2022-01-27 | $20.08 | $20.25 | $19.06 | $19.10 | $19.10 | 235,887 |
| 2022-01-26 | $20.27 | $20.46 | $19.14 | $19.70 | $19.70 | 284,155 |
| 2022-01-25 | $20.22 | $20.77 | $19.69 | $19.95 | $19.95 | 239,163 |
| 2022-01-24 | $19.02 | $20.93 | $18.71 | $20.80 | $20.80 | 308,122 |
| 2022-01-21 | $19.29 | $20.57 | $19.09 | $19.50 | $19.50 | 347,992 |
| 2022-01-20 | $19.97 | $20.85 | $19.41 | $19.53 | $19.53 | 378,823 |
| 2022-01-19 | $21.37 | $22.01 | $20.07 | $20.12 | $20.12 | 243,628 |
| 2022-01-18 | $22.60 | $22.60 | $21.36 | $21.40 | $21.40 | 184,879 |
| 2022-01-14 | $22.92 | $23.23 | $22.30 | $22.87 | $22.87 | 175,158 |
| 2022-01-13 | $23.88 | $24.32 | $23.30 | $23.32 | $23.32 | 101,943 |
| 2022-01-12 | $24.57 | $24.93 | $23.98 | $24.02 | $24.02 | 178,175 |
| 2022-01-11 | $23.06 | $24.34 | $22.95 | $24.31 | $24.31 | 198,076 |
| 2022-01-10 | $23.11 | $24.85 | $22.23 | $23.18 | $23.18 | 117,864 |
| 2022-01-07 | $24.79 | $25.04 | $23.39 | $23.42 | $23.42 | 169,456 |
| 2022-01-06 | $25.19 | $25.38 | $24.85 | $24.90 | $24.90 | 150,465 |
| 2022-01-05 | $25.78 | $25.98 | $24.83 | $25.26 | $25.26 | 291,426 |
| 2022-01-04 | $25.35 | $25.92 | $25.00 | $25.80 | $25.80 | 118,314 |
| 2022-01-03 | $24.07 | $25.26 | $24.00 | $25.23 | $25.23 | 135,848 |
| 2021-12-31 | $24.27 | $24.42 | $23.91 | $23.95 | $23.95 | 103,274 |
| 2021-12-30 | $24.06 | $24.81 | $23.95 | $24.35 | $24.35 | 107,607 |
| 2021-12-29 | $24.45 | $24.83 | $23.98 | $24.18 | $24.18 | 102,276 |
| 2021-12-28 | $24.99 | $25.10 | $24.46 | $24.53 | $24.53 | 196,548 |
| 2021-12-27 | $25.10 | $25.51 | $24.88 | $25.10 | $25.10 | 139,921 |
| 2021-12-23 | $24.49 | $25.12 | $24.39 | $25.08 | $25.08 | 126,307 |
| 2021-12-22 | $24.06 | $24.51 | $24.01 | $24.49 | $24.49 | 144,238 |
| 2021-12-21 | $23.45 | $24.15 | $23.00 | $23.96 | $23.96 | 209,247 |
| 2021-12-20 | $23.23 | $23.40 | $23.02 | $23.28 | $23.28 | 213,400 |
| 2021-12-17 | $24.17 | $24.63 | $23.43 | $23.72 | $23.72 | 532,989 |
| 2021-12-16 | $25.05 | $25.05 | $23.79 | $24.15 | $24.15 | 454,317 |
| 2021-12-15 | $24.72 | $24.91 | $23.86 | $24.59 | $24.59 | 305,638 |
| 2021-12-14 | $24.54 | $24.88 | $24.40 | $24.80 | $24.80 | 243,739 |
| 2021-12-13 | $25.59 | $26.09 | $24.57 | $24.85 | $24.85 | 373,653 |
| 2021-12-10 | $25.85 | $25.96 | $25.40 | $25.69 | $25.69 | 151,849 |
| 2021-12-09 | $25.73 | $26.69 | $25.10 | $25.51 | $25.51 | 262,253 |
| 2021-12-08 | $25.20 | $26.48 | $24.84 | $25.97 | $25.97 | 197,069 |
| 2021-12-07 | $25.07 | $26.01 | $24.89 | $25.11 | $25.11 | 332,654 |
| 2021-12-06 | $24.50 | $24.88 | $23.76 | $24.63 | $24.63 | 114,470 |
| 2021-12-03 | $24.97 | $25.15 | $24.09 | $24.41 | $24.41 | 124,196 |
| 2021-12-02 | $24.63 | $25.11 | $24.06 | $24.90 | $24.90 | 163,138 |
| 2021-12-01 | $25.44 | $25.92 | $24.40 | $24.43 | $24.43 | 148,846 |
| 2021-11-30 | $25.24 | $25.70 | $24.53 | $24.89 | $24.89 | 148,700 |
| 2021-11-29 | $25.69 | $25.86 | $25.17 | $25.47 | $25.47 | 134,535 |
| 2021-11-26 | $25.44 | $25.53 | $24.77 | $25.25 | $25.25 | 196,326 |
| 2021-11-24 | $25.74 | $26.26 | $25.23 | $26.15 | $26.15 | 138,498 |
| 2021-11-23 | $27.17 | $27.37 | $25.94 | $26.37 | $26.37 | 172,148 |
| 2021-11-22 | $27.14 | $27.29 | $26.63 | $27.10 | $27.10 | 259,887 |
| 2021-11-19 | $26.75 | $27.47 | $26.75 | $27.01 | $27.01 | 151,338 |
| 2021-11-18 | $27.23 | $27.23 | $26.45 | $26.77 | $26.77 | 233,774 |
| 2021-11-17 | $27.42 | $27.75 | $26.92 | $27.13 | $27.13 | 191,304 |
| 2021-11-16 | $27.22 | $27.71 | $26.91 | $27.59 | $27.59 | 162,434 |
| 2021-11-15 | $26.99 | $27.85 | $26.78 | $27.41 | $27.41 | 200,995 |
| 2021-11-12 | $27.13 | $27.57 | $26.90 | $26.98 | $26.98 | 160,826 |
| 2021-11-11 | $27.49 | $27.68 | $27.07 | $27.23 | $27.23 | 195,701 |
| 2021-11-10 | $27.25 | $28.13 | $26.91 | $27.22 | $27.22 | 195,138 |
| 2021-11-09 | $28.76 | $29.15 | $27.19 | $27.50 | $27.50 | 272,709 |
| 2021-11-08 | $30.31 | $30.31 | $28.35 | $28.90 | $28.90 | 377,494 |
| 2021-11-05 | $31.75 | $31.84 | $28.59 | $29.68 | $29.68 | 780,059 |
| 2021-11-04 | $33.25 | $34.19 | $31.62 | $31.75 | $31.75 | 305,005 |
| 2021-11-03 | $31.84 | $33.15 | $31.25 | $32.97 | $32.97 | 224,974 |
| 2021-11-02 | $30.00 | $32.03 | $29.81 | $31.97 | $31.97 | 393,570 |
| 2021-11-01 | $28.07 | $30.19 | $28.07 | $30.02 | $30.02 | 222,712 |
| 2021-10-29 | $27.98 | $28.35 | $27.54 | $28.12 | $28.12 | 133,641 |
| 2021-10-28 | $27.21 | $28.14 | $26.68 | $28.05 | $28.05 | 158,656 |
| 2021-10-27 | $27.33 | $27.78 | $26.90 | $27.04 | $27.04 | 100,305 |
| 2021-10-26 | $28.05 | $28.28 | $27.50 | $27.53 | $27.53 | 579,419 |
| 2021-10-25 | $27.94 | $28.54 | $27.59 | $27.86 | $27.86 | 108,769 |
| 2021-10-22 | $28.14 | $28.35 | $27.52 | $27.83 | $27.83 | 155,628 |
| 2021-10-21 | $27.78 | $28.34 | $27.67 | $28.18 | $28.18 | 106,132 |
| 2021-10-20 | $27.10 | $27.92 | $26.94 | $27.83 | $27.83 | 106,107 |
| 2021-10-19 | $27.04 | $27.45 | $26.63 | $27.09 | $27.09 | 72,287 |
| 2021-10-18 | $26.28 | $27.05 | $25.90 | $26.76 | $26.76 | 88,711 |
| 2021-10-15 | $27.08 | $27.08 | $26.28 | $26.31 | $26.31 | 114,925 |
| 2021-10-14 | $26.44 | $26.96 | $26.38 | $26.70 | $26.70 | 102,223 |
| 2021-10-13 | $25.91 | $26.23 | $25.41 | $26.05 | $26.05 | 90,078 |
| 2021-10-12 | $25.74 | $25.79 | $25.13 | $25.55 | $25.55 | 93,585 |
| 2021-10-11 | $26.60 | $26.60 | $25.36 | $25.61 | $25.61 | 82,055 |
| 2021-10-08 | $25.96 | $26.47 | $25.51 | $25.64 | $25.64 | 116,333 |
| 2021-10-07 | $25.33 | $26.20 | $24.82 | $25.85 | $25.85 | 426,901 |
| 2021-10-06 | $25.00 | $25.65 | $24.77 | $25.09 | $25.09 | 213,427 |
| 2021-10-05 | $25.68 | $26.17 | $25.25 | $25.33 | $25.33 | 287,320 |
| 2021-10-04 | $27.42 | $27.91 | $25.39 | $25.58 | $25.58 | 281,270 |
| 2021-10-01 | $28.47 | $28.78 | $26.92 | $26.95 | $26.95 | 240,165 |
| 2021-09-30 | $28.19 | $30.00 | $28.10 | $28.19 | $28.19 | 266,332 |
| 2021-09-29 | $27.80 | $28.29 | $26.72 | $27.83 | $27.83 | 906,987 |
| 2021-09-28 | $27.87 | $28.03 | $27.20 | $27.49 | $27.49 | 174,647 |
| 2021-09-27 | $27.69 | $28.55 | $27.48 | $28.21 | $28.21 | 125,584 |
| 2021-09-24 | $27.36 | $28.00 | $26.92 | $27.90 | $27.90 | 127,392 |
| 2021-09-23 | $27.49 | $27.77 | $27.13 | $27.70 | $27.70 | 116,524 |
| 2021-09-22 | $27.46 | $27.90 | $27.01 | $27.18 | $27.18 | 226,590 |
| 2021-09-21 | $27.29 | $27.41 | $26.75 | $27.24 | $27.24 | 158,608 |
| 2021-09-20 | $28.01 | $28.40 | $26.40 | $26.97 | $26.97 | 268,433 |
| 2021-09-17 | $29.40 | $29.42 | $28.47 | $28.78 | $28.78 | 529,088 |
| 2021-09-16 | $28.46 | $29.65 | $27.82 | $29.64 | $29.64 | 273,707 |
| 2021-09-15 | $27.70 | $28.61 | $27.09 | $28.52 | $28.52 | 234,161 |
| 2021-09-14 | $27.45 | $27.75 | $27.20 | $27.50 | $27.50 | 110,905 |
| 2021-09-13 | $27.14 | $27.65 | $26.02 | $27.37 | $27.37 | 181,089 |
| 2021-09-10 | $27.56 | $27.99 | $26.75 | $26.84 | $26.84 | 103,076 |
| 2021-09-09 | $27.47 | $28.38 | $27.45 | $27.47 | $27.47 | 127,443 |
| 2021-09-08 | $28.26 | $28.64 | $27.12 | $27.34 | $27.34 | 131,973 |
| 2021-09-07 | $28.37 | $28.85 | $28.29 | $28.44 | $28.44 | 104,012 |
| 2021-09-03 | $28.30 | $28.54 | $28.04 | $28.28 | $28.28 | 69,933 |
| 2021-09-02 | $28.09 | $28.55 | $27.73 | $28.16 | $28.16 | 65,884 |
| 2021-09-01 | $27.63 | $28.30 | $27.45 | $27.86 | $27.86 | 73,192 |
| 2021-08-31 | $28.06 | $28.16 | $27.57 | $27.61 | $27.61 | 124,752 |
| 2021-08-30 | $28.02 | $28.39 | $27.74 | $27.94 | $27.94 | 108,627 |
| 2021-08-27 | $26.99 | $28.03 | $26.99 | $27.75 | $27.75 | 147,090 |
| 2021-08-26 | $26.82 | $27.37 | $26.64 | $26.78 | $26.78 | 101,436 |
| 2021-08-25 | $27.26 | $27.31 | $26.54 | $26.85 | $26.85 | 88,917 |
| 2021-08-24 | $27.20 | $27.66 | $26.87 | $27.16 | $27.16 | 98,131 |
| 2021-08-23 | $27.07 | $27.65 | $26.50 | $27.18 | $27.18 | 165,835 |
| 2021-08-20 | $26.04 | $26.88 | $25.98 | $26.77 | $26.77 | 255,355 |
| 2021-08-19 | $24.27 | $26.17 | $23.65 | $26.14 | $26.14 | 456,572 |
| 2021-08-18 | $24.81 | $25.67 | $24.18 | $24.60 | $24.60 | 358,021 |
| 2021-08-17 | $25.05 | $25.05 | $23.81 | $24.69 | $24.69 | 588,590 |
| 2021-08-16 | $26.17 | $26.28 | $25.08 | $25.42 | $25.42 | 201,038 |
| 2021-08-13 | $27.08 | $27.51 | $26.34 | $26.47 | $26.47 | 242,106 |
| 2021-08-12 | $28.04 | $29.20 | $26.96 | $27.19 | $27.19 | 216,130 |
| 2021-08-11 | $28.72 | $29.05 | $27.45 | $28.20 | $28.20 | 240,939 |
| 2021-08-10 | $29.47 | $30.50 | $28.50 | $28.73 | $28.73 | 240,835 |
| 2021-08-09 | $29.72 | $30.75 | $29.30 | $29.56 | $29.56 | 210,418 |
| 2021-08-06 | $31.88 | $31.88 | $29.00 | $29.92 | $29.92 | 244,542 |
| 2021-08-05 | $31.73 | $32.66 | $31.62 | $31.89 | $31.89 | 450,354 |
| 2021-08-04 | $30.78 | $31.77 | $30.56 | $31.34 | $31.34 | 147,382 |
| 2021-08-03 | $33.87 | $33.88 | $31.28 | $31.47 | $31.47 | 196,010 |
| 2021-08-02 | $34.84 | $35.35 | $34.69 | $34.75 | $34.75 | 99,430 |
| 2021-07-30 | $33.90 | $35.16 | $33.83 | $34.69 | $34.69 | 85,406 |
| 2021-07-29 | $33.97 | $34.85 | $33.64 | $34.49 | $34.49 | 72,371 |
| 2021-07-28 | $32.25 | $34.35 | $32.09 | $33.84 | $33.84 | 155,815 |
| 2021-07-27 | $32.73 | $32.76 | $31.11 | $31.95 | $31.95 | 127,161 |
| 2021-07-26 | $33.01 | $33.45 | $32.56 | $32.77 | $32.77 | 101,706 |
| 2021-07-23 | $32.35 | $33.03 | $31.65 | $32.82 | $32.82 | 86,681 |
| 2021-07-22 | $33.17 | $33.60 | $31.89 | $32.10 | $32.10 | 122,035 |
| 2021-07-21 | $32.34 | $33.33 | $32.22 | $33.26 | $33.26 | 135,457 |
| 2021-07-20 | $31.32 | $32.60 | $31.06 | $32.24 | $32.24 | 169,111 |
| 2021-07-19 | $30.35 | $31.69 | $30.35 | $31.12 | $31.12 | 139,030 |
| 2021-07-16 | $31.95 | $32.25 | $30.85 | $30.92 | $30.92 | 135,684 |
| 2021-07-15 | $32.02 | $32.21 | $31.23 | $31.57 | $31.57 | 134,556 |
| 2021-07-14 | $32.93 | $33.54 | $32.11 | $32.27 | $32.27 | 118,858 |
| 2021-07-13 | $33.66 | $33.66 | $32.75 | $32.81 | $32.81 | 112,897 |
| 2021-07-12 | $33.68 | $33.94 | $33.02 | $33.64 | $33.64 | 132,794 |
| 2021-07-09 | $33.90 | $35.07 | $33.24 | $33.49 | $33.49 | 125,184 |
| 2021-07-08 | $33.41 | $34.17 | $32.50 | $33.66 | $33.66 | 140,651 |
| 2021-07-07 | $36.77 | $36.95 | $33.87 | $34.16 | $34.16 | 203,240 |
| 2021-07-06 | $36.95 | $36.95 | $36.25 | $36.52 | $36.52 | 269,399 |
| 2021-07-02 | $36.63 | $36.87 | $36.27 | $36.73 | $36.73 | 175,727 |
| 2021-07-01 | $36.16 | $36.54 | $35.56 | $36.26 | $36.26 | 406,100 |
| 2021-06-30 | $35.84 | $36.35 | $35.65 | $36.28 | $36.28 | 326,097 |
| 2021-06-29 | $34.72 | $36.09 | $34.70 | $35.84 | $35.84 | 341,912 |
| 2021-06-28 | $32.98 | $35.30 | $32.71 | $34.69 | $34.69 | 441,349 |
| 2021-06-25 | $33.06 | $33.57 | $32.61 | $32.64 | $32.64 | 937,476 |
| 2021-06-24 | $32.34 | $33.44 | $32.34 | $32.97 | $32.97 | 330,602 |
| 2021-06-23 | $31.15 | $32.30 | $31.15 | $32.23 | $32.23 | 292,823 |
| 2021-06-22 | $30.74 | $31.06 | $30.15 | $31.04 | $31.04 | 196,126 |
| 2021-06-21 | $30.27 | $31.08 | $29.80 | $30.85 | $30.85 | 300,857 |
| 2021-06-18 | $30.52 | $30.91 | $29.25 | $29.95 | $29.95 | 453,465 |
| 2021-06-17 | $31.00 | $31.33 | $30.69 | $31.11 | $31.11 | 326,657 |
| 2021-06-16 | $29.44 | $31.40 | $28.58 | $31.22 | $31.22 | 340,270 |
| 2021-06-15 | $28.75 | $29.79 | $28.75 | $29.76 | $29.76 | 259,570 |
| 2021-06-14 | $28.00 | $28.98 | $27.91 | $28.89 | $28.89 | 327,912 |
| 2021-06-11 | $28.04 | $28.43 | $27.97 | $28.08 | $28.08 | 156,978 |
| 2021-06-10 | $28.28 | $28.33 | $27.72 | $27.96 | $27.96 | 177,978 |
| 2021-06-09 | $29.35 | $29.41 | $28.37 | $28.44 | $28.44 | 219,303 |
| 2021-06-08 | $28.72 | $29.49 | $28.62 | $29.16 | $29.16 | 264,241 |
| 2021-06-07 | $28.49 | $28.69 | $27.74 | $28.61 | $28.61 | 190,589 |
| 2021-06-04 | $28.16 | $28.74 | $28.16 | $28.45 | $28.45 | 131,098 |
| 2021-06-03 | $28.05 | $28.88 | $27.53 | $28.16 | $28.16 | 202,997 |
| 2021-06-02 | $29.30 | $29.50 | $28.31 | $28.74 | $28.74 | 264,326 |
| 2021-06-01 | $29.56 | $29.85 | $29.16 | $29.68 | $29.68 | 135,199 |
| 2021-05-28 | $29.70 | $30.38 | $29.21 | $29.32 | $29.32 | 162,595 |
| 2021-05-27 | $29.00 | $29.73 | $28.64 | $29.57 | $29.57 | 167,389 |
| 2021-05-26 | $28.10 | $28.95 | $27.93 | $28.92 | $28.92 | 137,319 |
| 2021-05-25 | $27.70 | $28.48 | $27.20 | $27.90 | $27.90 | 210,077 |
| 2021-05-24 | $27.91 | $28.05 | $27.07 | $27.64 | $27.64 | 208,396 |
| 2021-05-21 | $28.17 | $28.40 | $27.65 | $27.79 | $27.79 | 159,038 |
| 2021-05-20 | $28.45 | $28.87 | $27.61 | $27.84 | $27.84 | 220,206 |
| 2021-05-19 | $26.64 | $28.52 | $26.63 | $28.50 | $28.50 | 223,929 |
| 2021-05-18 | $27.28 | $27.97 | $27.00 | $27.47 | $27.47 | 236,281 |
| 2021-05-17 | $27.55 | $27.55 | $25.42 | $27.28 | $27.28 | 183,823 |
| 2021-05-14 | $26.01 | $26.56 | $25.50 | $26.36 | $26.36 | 395,711 |
| 2021-05-13 | $26.67 | $27.14 | $25.23 | $25.68 | $25.68 | 200,781 |
| 2021-05-12 | $26.81 | $27.09 | $26.04 | $26.18 | $26.18 | 272,962 |
| 2021-05-11 | $25.71 | $27.57 | $25.27 | $27.43 | $27.43 | 281,980 |
| 2021-05-10 | $26.62 | $26.97 | $25.78 | $26.68 | $26.68 | 292,504 |
| 2021-05-07 | $24.26 | $27.60 | $24.26 | $27.02 | $27.02 | 360,551 |
| 2021-05-06 | $26.20 | $27.39 | $25.37 | $26.03 | $26.03 | 430,633 |
| 2021-05-05 | $26.32 | $27.60 | $26.27 | $26.29 | $26.29 | 336,866 |
| 2021-05-04 | $29.13 | $29.13 | $26.21 | $26.21 | $26.21 | 466,937 |
| 2021-05-03 | $29.63 | $29.86 | $28.71 | $29.48 | $29.48 | 126,384 |
| 2021-04-30 | $29.82 | $30.99 | $29.13 | $29.34 | $29.34 | 198,056 |
| 2021-04-29 | $32.38 | $32.38 | $29.59 | $30.33 | $30.33 | 164,762 |
| 2021-04-28 | $32.07 | $32.39 | $31.09 | $31.89 | $31.89 | 117,283 |
| 2021-04-27 | $32.37 | $32.54 | $31.55 | $31.76 | $31.76 | 164,411 |
| 2021-04-26 | $31.00 | $32.46 | $31.00 | $32.25 | $32.25 | 193,091 |
| 2021-04-23 | $29.99 | $31.07 | $29.99 | $30.79 | $30.79 | 153,910 |
| 2021-04-22 | $30.14 | $30.43 | $29.40 | $29.89 | $29.89 | 132,957 |
| 2021-04-21 | $28.68 | $30.07 | $28.52 | $30.01 | $30.01 | 136,187 |
| 2021-04-20 | $30.05 | $30.13 | $28.61 | $28.93 | $28.93 | 154,330 |
| 2021-04-19 | $30.90 | $31.08 | $29.60 | $29.84 | $29.84 | 130,326 |
| 2021-04-16 | $31.23 | $31.38 | $30.53 | $30.97 | $30.97 | 107,833 |
| 2021-04-15 | $31.15 | $31.26 | $30.47 | $31.18 | $31.18 | 218,491 |
| 2021-04-14 | $31.71 | $32.43 | $31.09 | $31.19 | $31.19 | 219,428 |
| 2021-04-13 | $32.16 | $32.55 | $31.32 | $31.69 | $31.69 | 129,464 |
| 2021-04-12 | $32.86 | $32.86 | $31.50 | $32.03 | $32.03 | 235,620 |
| 2021-04-09 | $32.01 | $33.22 | $30.28 | $32.98 | $32.98 | 205,097 |
| 2021-04-08 | $31.15 | $32.41 | $30.93 | $32.37 | $32.37 | 231,421 |
| 2021-04-07 | $32.51 | $33.79 | $30.70 | $30.80 | $30.80 | 248,298 |
| 2021-04-06 | $32.75 | $34.06 | $32.31 | $32.49 | $32.49 | 148,077 |
| 2021-04-05 | $33.96 | $34.97 | $32.50 | $32.82 | $32.82 | 327,758 |
| 2021-04-01 | $33.06 | $34.24 | $32.72 | $33.20 | $33.20 | 230,270 |
| 2021-03-31 | $31.65 | $32.88 | $31.65 | $32.40 | $32.40 | 243,752 |
| 2021-03-30 | $31.12 | $31.70 | $30.04 | $31.40 | $31.40 | 160,812 |
| 2021-03-29 | $31.88 | $32.72 | $30.63 | $31.20 | $31.20 | 241,117 |
| 2021-03-26 | $31.37 | $32.39 | $31.10 | $32.20 | $32.20 | 265,188 |
| 2021-03-25 | $29.49 | $31.79 | $28.48 | $31.42 | $31.42 | 585,415 |
| 2021-03-24 | $33.02 | $35.21 | $30.63 | $30.63 | $30.63 | 228,698 |
| 2021-03-23 | $35.77 | $36.56 | $32.19 | $32.40 | $32.40 | 311,447 |
| 2021-03-22 | $36.14 | $36.81 | $35.41 | $35.92 | $35.92 | 325,798 |
| 2021-03-19 | $34.70 | $35.90 | $33.85 | $35.66 | $35.66 | 637,414 |
| 2021-03-18 | $34.12 | $35.80 | $33.53 | $34.97 | $34.97 | 349,785 |
| 2021-03-17 | $33.81 | $35.24 | $33.29 | $34.61 | $34.61 | 377,234 |
| 2021-03-16 | $34.95 | $36.61 | $34.03 | $34.33 | $34.33 | 351,629 |
| 2021-03-15 | $35.00 | $35.08 | $34.12 | $34.57 | $34.57 | 209,752 |
| 2021-03-12 | $34.77 | $35.66 | $34.07 | $35.01 | $35.01 | 211,088 |
| 2021-03-11 | $35.83 | $36.29 | $35.22 | $35.75 | $35.75 | 237,943 |
| 2021-03-10 | $35.54 | $36.32 | $34.71 | $34.72 | $34.72 | 207,947 |
| 2021-03-09 | $33.96 | $35.81 | $33.24 | $35.04 | $35.04 | 368,696 |
| 2021-03-08 | $33.73 | $34.52 | $32.37 | $32.52 | $32.52 | 397,245 |
| 2021-03-05 | $34.40 | $34.50 | $32.49 | $33.75 | $33.75 | 572,459 |
| 2021-03-04 | $34.58 | $36.58 | $33.53 | $34.31 | $34.31 | 1,501,324 |
| 2021-03-03 | $37.76 | $38.83 | $36.27 | $36.70 | $36.70 | 156,118 |
| 2021-03-02 | $41.31 | $41.31 | $37.50 | $37.72 | $37.72 | 245,599 |
| 2021-03-01 | $39.18 | $41.30 | $38.77 | $41.04 | $41.04 | 197,701 |
| 2021-02-26 | $37.43 | $38.64 | $35.84 | $38.12 | $38.12 | 265,364 |
| 2021-02-25 | $40.71 | $40.71 | $36.77 | $37.54 | $37.54 | 233,809 |
| 2021-02-24 | $38.38 | $41.15 | $38.10 | $41.05 | $41.05 | 296,154 |
| 2021-02-23 | $42.03 | $42.34 | $38.21 | $38.73 | $38.73 | 695,049 |
| 2021-02-22 | $45.90 | $46.45 | $43.05 | $43.61 | $43.61 | 524,964 |
| 2021-02-19 | $40.70 | $45.87 | $40.70 | $44.92 | $44.92 | 680,279 |
| 2021-02-18 | $42.10 | $44.80 | $40.02 | $40.25 | $40.25 | 695,056 |
| 2021-02-17 | $42.08 | $42.64 | $38.29 | $40.85 | $40.85 | 627,356 |
| 2021-02-16 | $41.05 | $43.18 | $40.23 | $42.62 | $42.62 | 648,676 |
| 2021-02-12 | $37.78 | $41.39 | $37.40 | $40.74 | $40.74 | 548,816 |
| 2021-02-11 | $37.67 | $38.44 | $37.12 | $37.63 | $37.63 | 319,758 |
| 2021-02-10 | $35.76 | $38.16 | $35.76 | $37.11 | $37.11 | 507,700 |
| 2021-02-09 | $32.46 | $35.67 | $32.05 | $35.51 | $35.51 | 327,381 |
| 2021-02-08 | $34.66 | $34.70 | $31.96 | $32.50 | $32.50 | 588,980 |
| 2021-02-05 | $32.85 | $34.12 | $32.30 | $33.81 | $33.81 | 208,882 |
| 2021-02-04 | $31.41 | $33.17 | $31.41 | $32.66 | $32.66 | 242,753 |
| 2021-02-03 | $33.50 | $33.68 | $30.83 | $31.53 | $31.53 | 305,713 |
| 2021-02-02 | $33.07 | $33.74 | $32.11 | $33.51 | $33.51 | 136,748 |
| 2021-02-01 | $31.74 | $32.71 | $31.15 | $32.55 | $32.55 | 146,431 |
| 2021-01-29 | $32.86 | $33.58 | $30.55 | $31.68 | $31.68 | 295,915 |
| 2021-01-28 | $33.78 | $34.50 | $31.91 | $32.88 | $32.88 | 191,194 |
| 2021-01-27 | $33.35 | $34.91 | $32.50 | $33.42 | $33.42 | 203,847 |
| 2021-01-26 | $35.51 | $36.69 | $34.31 | $34.76 | $34.76 | 216,727 |
| 2021-01-25 | $36.30 | $37.77 | $35.21 | $35.32 | $35.32 | 176,380 |
| 2021-01-22 | $35.06 | $36.52 | $34.83 | $35.98 | $35.98 | 279,029 |
| 2021-01-21 | $35.37 | $35.93 | $34.60 | $35.55 | $35.55 | 198,871 |
| 2021-01-20 | $35.61 | $36.73 | $35.05 | $35.22 | $35.22 | 190,336 |
| 2021-01-19 | $35.50 | $37.55 | $34.92 | $35.07 | $35.07 | 365,897 |
| 2021-01-15 | $34.70 | $35.16 | $32.98 | $34.13 | $34.13 | 241,315 |
| 2021-01-14 | $36.35 | $37.58 | $35.41 | $35.74 | $35.74 | 167,014 |
| 2021-01-13 | $37.71 | $37.91 | $35.82 | $35.93 | $35.93 | 228,745 |
| 2021-01-12 | $37.55 | $38.56 | $37.07 | $37.79 | $37.79 | 316,781 |
| 2021-01-11 | $34.69 | $37.63 | $34.07 | $37.32 | $37.32 | 347,307 |
| 2021-01-08 | $33.72 | $36.20 | $33.72 | $35.21 | $35.21 | 357,769 |
| 2021-01-07 | $32.54 | $33.88 | $32.26 | $33.72 | $33.72 | 256,991 |
| 2021-01-06 | $32.44 | $32.98 | $31.67 | $32.09 | $32.09 | 260,350 |
| 2021-01-05 | $32.12 | $33.41 | $32.12 | $32.57 | $32.57 | 173,240 |
| 2021-01-04 | $32.56 | $32.89 | $30.86 | $32.15 | $32.15 | 227,583 |
| 2020-12-31 | $33.50 | $33.90 | $32.35 | $32.65 | $32.65 | 151,278 |
| 2020-12-30 | $32.46 | $33.99 | $32.46 | $33.35 | $33.35 | 176,460 |
| 2020-12-29 | $34.43 | $34.43 | $31.94 | $32.41 | $32.41 | 308,940 |
| 2020-12-28 | $34.91 | $35.27 | $33.76 | $34.10 | $34.10 | 172,027 |
| 2020-12-24 | $34.25 | $35.22 | $34.02 | $34.31 | $34.31 | 91,631 |
| 2020-12-23 | $34.28 | $34.71 | $33.53 | $33.92 | $33.92 | 222,979 |
| 2020-12-22 | $34.00 | $34.55 | $33.55 | $34.18 | $34.18 | 422,939 |
| 2020-12-21 | $34.03 | $34.58 | $33.22 | $33.83 | $33.83 | 351,191 |
| 2020-12-18 | $35.85 | $36.52 | $34.94 | $35.17 | $35.17 | 428,254 |
| 2020-12-17 | $35.73 | $36.67 | $35.23 | $35.64 | $35.64 | 299,103 |
| 2020-12-16 | $35.92 | $35.92 | $33.95 | $35.27 | $35.27 | 226,680 |
| 2020-12-15 | $33.35 | $35.65 | $32.75 | $35.51 | $35.51 | 411,983 |
| 2020-12-14 | $34.04 | $34.28 | $32.57 | $32.83 | $32.83 | 323,048 |
| 2020-12-11 | $33.94 | $34.73 | $32.74 | $33.35 | $33.35 | 280,968 |
| 2020-12-10 | $33.45 | $34.48 | $33.40 | $34.14 | $34.14 | 228,293 |
| 2020-12-09 | $35.05 | $35.68 | $33.55 | $34.02 | $34.02 | 271,757 |
| 2020-12-08 | $35.00 | $36.05 | $34.56 | $35.29 | $35.29 | 303,400 |
| 2020-12-07 | $33.46 | $35.48 | $32.92 | $35.26 | $35.26 | 322,656 |
| 2020-12-04 | $33.08 | $34.44 | $31.71 | $34.00 | $34.00 | 426,988 |
| 2020-12-03 | $34.95 | $35.51 | $32.29 | $32.58 | $32.58 | 694,430 |
| 2020-12-02 | $31.65 | $34.36 | $30.31 | $33.70 | $33.70 | 1,206,292 |
| 2020-12-01 | $30.56 | $32.26 | $29.71 | $31.54 | $31.54 | 822,295 |
| 2020-11-30 | $29.60 | $30.52 | $28.55 | $30.02 | $30.02 | 395,948 |
| 2020-11-27 | $29.56 | $30.29 | $28.89 | $29.51 | $29.51 | 133,042 |
| 2020-11-25 | $30.53 | $30.73 | $28.82 | $29.58 | $29.58 | 345,293 |
| 2020-11-24 | $31.01 | $31.91 | $30.23 | $31.21 | $31.21 | 159,984 |
| 2020-11-23 | $31.61 | $33.12 | $30.80 | $30.96 | $30.96 | 311,444 |
| 2020-11-20 | $30.59 | $32.04 | $30.38 | $31.45 | $31.45 | 312,205 |
| 2020-11-19 | $29.10 | $31.17 | $28.96 | $30.96 | $30.96 | 265,621 |
| 2020-11-18 | $28.17 | $30.39 | $27.77 | $29.33 | $29.33 | 406,425 |
| 2020-11-17 | $27.81 | $28.78 | $27.73 | $28.26 | $28.26 | 249,713 |
| 2020-11-16 | $27.79 | $28.68 | $27.38 | $27.73 | $27.73 | 394,905 |
| 2020-11-13 | $28.57 | $28.80 | $27.52 | $27.93 | $27.93 | 118,828 |
| 2020-11-12 | $29.63 | $29.85 | $28.00 | $28.16 | $28.16 | 120,540 |
| 2020-11-11 | $28.86 | $29.90 | $28.24 | $29.72 | $29.72 | 218,152 |
| 2020-11-10 | $28.66 | $30.30 | $28.28 | $28.63 | $28.63 | 238,297 |
| 2020-11-09 | $30.98 | $31.48 | $28.75 | $29.04 | $29.04 | 513,778 |
| 2020-11-06 | $27.50 | $32.44 | $26.10 | $31.49 | $31.49 | 1,253,412 |
| 2020-11-05 | $22.50 | $25.60 | $22.07 | $25.23 | $25.23 | 1,308,648 |
| 2020-11-04 | $22.42 | $23.02 | $22.25 | $22.50 | $22.50 | 457,844 |
| 2020-11-03 | $22.43 | $23.07 | $22.10 | $22.40 | $22.40 | 224,567 |
| 2020-11-02 | $21.50 | $22.18 | $21.22 | $22.09 | $22.09 | 319,141 |
| 2020-10-30 | $22.05 | $22.17 | $20.99 | $21.24 | $21.24 | 279,737 |
| 2020-10-29 | $21.25 | $22.31 | $20.84 | $22.16 | $22.16 | 186,456 |
| 2020-10-28 | $22.09 | $22.12 | $21.33 | $21.38 | $21.38 | 202,692 |
| 2020-10-27 | $23.13 | $23.14 | $22.46 | $22.64 | $22.64 | 177,638 |
| 2020-10-26 | $22.86 | $23.35 | $22.77 | $23.03 | $23.03 | 148,564 |
| 2020-10-23 | $22.72 | $23.42 | $22.48 | $23.16 | $23.16 | 192,461 |
| 2020-10-22 | $21.99 | $22.87 | $21.92 | $22.69 | $22.69 | 175,288 |
| 2020-10-21 | $22.80 | $22.80 | $21.90 | $21.96 | $21.96 | 153,558 |
| 2020-10-20 | $23.52 | $23.52 | $22.46 | $22.55 | $22.55 | 108,048 |
| 2020-10-19 | $22.64 | $23.78 | $22.64 | $23.44 | $23.44 | 570,378 |
| 2020-10-16 | $22.85 | $23.44 | $22.10 | $22.36 | $22.36 | 190,045 |
| 2020-10-15 | $22.08 | $23.01 | $22.00 | $22.88 | $22.88 | 230,525 |
| 2020-10-14 | $23.28 | $23.89 | $22.56 | $22.63 | $22.63 | 105,475 |
| 2020-10-13 | $22.74 | $23.54 | $22.62 | $23.23 | $23.23 | 104,797 |
| 2020-10-12 | $23.50 | $23.93 | $22.67 | $22.84 | $22.84 | 177,412 |
| 2020-10-09 | $23.59 | $24.21 | $23.19 | $23.50 | $23.50 | 501,208 |
| 2020-10-08 | $23.50 | $23.81 | $23.15 | $23.37 | $23.37 | 286,354 |
| 2020-10-07 | $22.55 | $23.58 | $22.40 | $23.47 | $23.47 | 229,190 |
| 2020-10-06 | $22.09 | $22.71 | $21.87 | $22.34 | $22.34 | 167,334 |
| 2020-10-05 | $22.76 | $23.88 | $22.03 | $22.09 | $22.09 | 126,762 |
| 2020-10-02 | $23.09 | $23.88 | $22.46 | $22.49 | $22.49 | 211,046 |
| 2020-10-01 | $23.73 | $24.32 | $23.40 | $23.77 | $23.77 | 590,671 |
| 2020-09-30 | $23.81 | $23.81 | $23.22 | $23.48 | $23.48 | 347,860 |
| 2020-09-29 | $23.28 | $23.75 | $22.97 | $23.50 | $23.50 | 219,578 |
| 2020-09-28 | $24.20 | $24.39 | $23.16 | $23.41 | $23.41 | 222,974 |
| 2020-09-25 | $23.16 | $23.63 | $23.12 | $23.50 | $23.50 | 566,136 |
| 2020-09-24 | $22.79 | $23.55 | $22.55 | $23.25 | $23.25 | 176,055 |
| 2020-09-23 | $23.75 | $24.04 | $22.83 | $23.11 | $23.11 | 331,308 |
| 2020-09-22 | $23.63 | $23.77 | $22.59 | $23.71 | $23.71 | 255,774 |
| 2020-09-21 | $23.45 | $23.69 | $23.10 | $23.40 | $23.40 | 304,464 |
| 2020-09-18 | $23.91 | $24.50 | $23.16 | $24.00 | $24.00 | 1,099,714 |
| 2020-09-17 | $22.18 | $22.99 | $22.10 | $22.94 | $22.94 | 135,252 |
| 2020-09-16 | $22.42 | $23.00 | $22.31 | $22.60 | $22.60 | 246,223 |
| 2020-09-15 | $21.69 | $22.48 | $21.57 | $22.21 | $22.21 | 239,057 |
| 2020-09-14 | $20.15 | $21.38 | $20.15 | $21.36 | $21.36 | 229,721 |
| 2020-09-11 | $20.70 | $20.70 | $19.74 | $19.96 | $19.96 | 150,547 |
| 2020-09-10 | $20.73 | $21.27 | $20.13 | $20.23 | $20.23 | 152,637 |
| 2020-09-09 | $20.93 | $21.34 | $20.58 | $20.78 | $20.78 | 132,491 |
| 2020-09-08 | $20.79 | $21.37 | $20.37 | $20.66 | $20.66 | 251,938 |
| 2020-09-04 | $22.91 | $22.98 | $21.29 | $21.60 | $21.60 | 196,355 |
| 2020-09-03 | $23.70 | $23.83 | $21.78 | $22.68 | $22.68 | 500,603 |
| 2020-09-02 | $23.74 | $23.99 | $22.32 | $23.96 | $23.96 | 233,792 |
| 2020-09-01 | $23.32 | $23.79 | $23.18 | $23.57 | $23.57 | 673,147 |
| 2020-08-31 | $23.62 | $23.81 | $23.10 | $23.36 | $23.36 | 198,785 |
| 2020-08-28 | $22.94 | $24.00 | $22.23 | $23.60 | $23.60 | 296,243 |
| 2020-08-27 | $22.86 | $22.86 | $21.94 | $22.15 | $22.15 | 139,072 |
| 2020-08-26 | $22.35 | $23.10 | $22.27 | $22.68 | $22.68 | 90,324 |
| 2020-08-25 | $22.50 | $22.59 | $22.15 | $22.26 | $22.26 | 99,184 |
| 2020-08-24 | $23.29 | $23.29 | $22.01 | $22.49 | $22.49 | 114,736 |
| 2020-08-21 | $23.15 | $23.75 | $22.60 | $22.90 | $22.90 | 171,826 |
| 2020-08-20 | $23.42 | $24.07 | $23.23 | $23.39 | $23.39 | 110,003 |
| 2020-08-19 | $24.23 | $24.29 | $23.80 | $23.83 | $23.83 | 104,497 |
| 2020-08-18 | $24.82 | $24.82 | $23.78 | $24.00 | $24.00 | 102,988 |
| 2020-08-17 | $24.91 | $24.94 | $24.46 | $24.62 | $24.62 | 112,195 |
| 2020-08-14 | $24.92 | $24.96 | $24.39 | $24.50 | $24.50 | 212,335 |
| 2020-08-13 | $24.78 | $25.00 | $24.31 | $24.92 | $24.92 | 195,334 |
| 2020-08-12 | $24.82 | $25.26 | $24.09 | $24.81 | $24.81 | 128,432 |
| 2020-08-11 | $24.54 | $25.19 | $24.42 | $24.64 | $24.64 | 292,501 |
| 2020-08-10 | $25.21 | $25.31 | $24.01 | $24.22 | $24.22 | 220,110 |
| 2020-08-07 | $25.14 | $25.70 | $24.40 | $25.26 | $25.26 | 328,924 |
| 2020-08-06 | $23.72 | $26.23 | $23.72 | $25.24 | $25.24 | 400,295 |
| 2020-08-05 | $23.58 | $24.15 | $23.05 | $23.78 | $23.78 | 311,685 |
| 2020-08-04 | $24.05 | $24.05 | $22.97 | $23.57 | $23.57 | 239,073 |
| 2020-08-03 | $23.40 | $24.15 | $23.16 | $24.01 | $24.01 | 198,280 |
| 2020-07-31 | $22.75 | $23.21 | $21.97 | $23.17 | $23.17 | 179,230 |
| 2020-07-30 | $22.21 | $23.19 | $22.01 | $22.71 | $22.71 | 443,742 |
| 2020-07-29 | $22.21 | $22.95 | $22.15 | $22.56 | $22.56 | 337,708 |
| 2020-07-28 | $22.39 | $22.71 | $21.90 | $22.00 | $22.00 | 127,560 |
| 2020-07-27 | $22.11 | $22.79 | $21.67 | $22.52 | $22.52 | 175,107 |
| 2020-07-24 | $22.53 | $22.75 | $21.62 | $22.01 | $22.01 | 303,562 |
| 2020-07-23 | $23.24 | $24.07 | $22.76 | $22.80 | $22.80 | 678,465 |
| 2020-07-22 | $22.87 | $23.16 | $22.73 | $23.01 | $23.01 | 139,621 |
| 2020-07-21 | $23.87 | $23.97 | $22.56 | $22.94 | $22.94 | 232,205 |
| 2020-07-20 | $22.32 | $23.53 | $22.08 | $23.48 | $23.48 | 450,561 |
| 2020-07-17 | $21.57 | $22.71 | $21.44 | $22.49 | $22.49 | 175,400 |
| 2020-07-16 | $22.92 | $22.92 | $21.06 | $21.50 | $21.50 | 232,400 |
| 2020-07-15 | $22.74 | $23.25 | $22.36 | $22.99 | $22.99 | 486,500 |
| 2020-07-14 | $22.45 | $22.54 | $21.31 | $22.54 | $22.54 | 171,000 |
| 2020-07-13 | $23.04 | $23.97 | $22.60 | $22.65 | $22.65 | 714,300 |
| 2020-07-10 | $23.23 | $23.23 | $22.50 | $22.69 | $22.69 | 140,200 |
| 2020-07-09 | $22.22 | $23.21 | $21.87 | $23.07 | $23.07 | 152,300 |
| 2020-07-08 | $22.34 | $22.75 | $21.67 | $22.14 | $22.14 | 141,000 |
| 2020-07-07 | $22.78 | $23.17 | $21.86 | $22.42 | $22.42 | 201,600 |
| 2020-07-06 | $23.12 | $23.90 | $22.83 | $23.11 | $23.11 | 182,800 |
| 2020-07-02 | $22.20 | $22.78 | $21.87 | $22.54 | $22.54 | 176,900 |
| 2020-07-01 | $22.36 | $22.36 | $21.55 | $21.76 | $21.76 | 135,600 |
| 2020-06-30 | $20.54 | $22.45 | $20.38 | $22.26 | $22.26 | 254,600 |
| 2020-06-29 | $21.40 | $21.82 | $20.47 | $20.49 | $20.49 | 239,700 |
| 2020-06-26 | $22.48 | $22.81 | $21.04 | $21.14 | $21.14 | 665,564 |
| 2020-06-25 | $22.22 | $22.60 | $21.93 | $22.55 | $22.55 | 151,064 |
| 2020-06-24 | $22.66 | $22.83 | $21.99 | $22.31 | $22.31 | 193,435 |
| 2020-06-23 | $23.22 | $23.37 | $22.57 | $22.95 | $22.95 | 287,681 |
| 2020-06-22 | $22.26 | $22.82 | $21.90 | $22.80 | $22.80 | 325,912 |
| 2020-06-19 | $23.41 | $23.59 | $22.03 | $22.37 | $22.37 | 409,519 |
| 2020-06-18 | $23.16 | $23.29 | $22.61 | $23.18 | $23.18 | 370,465 |
| 2020-06-17 | $22.64 | $23.80 | $22.43 | $23.34 | $23.34 | 480,287 |
| 2020-06-16 | $23.81 | $23.94 | $22.35 | $22.40 | $22.40 | 369,838 |
| 2020-06-15 | $21.65 | $23.21 | $21.19 | $23.00 | $23.00 | 451,055 |
| 2020-06-12 | $21.51 | $22.80 | $21.28 | $22.56 | $22.56 | 353,441 |
| 2020-06-11 | $22.37 | $22.74 | $20.68 | $20.73 | $20.73 | 480,745 |
| 2020-06-10 | $25.04 | $25.14 | $23.08 | $23.35 | $23.35 | 331,045 |
| 2020-06-09 | $24.40 | $25.46 | $24.17 | $25.13 | $25.13 | 218,723 |
| 2020-06-08 | $24.64 | $25.80 | $24.55 | $24.90 | $24.90 | 244,743 |
| 2020-06-05 | $24.70 | $26.48 | $23.84 | $24.40 | $24.40 | 553,680 |
| 2020-06-04 | $22.47 | $24.26 | $22.47 | $23.99 | $23.99 | 848,666 |
| 2020-06-03 | $21.39 | $22.76 | $21.04 | $22.75 | $22.75 | 250,123 |
| 2020-06-02 | $21.99 | $22.12 | $21.25 | $21.85 | $21.85 | 169,304 |
| 2020-06-01 | $21.60 | $22.73 | $21.52 | $21.81 | $21.81 | 231,005 |
| 2020-05-29 | $21.60 | $21.80 | $20.75 | $21.56 | $21.56 | 348,014 |
| 2020-05-28 | $21.06 | $22.10 | $20.67 | $21.50 | $21.50 | 618,886 |
| 2020-05-27 | $21.52 | $21.52 | $20.09 | $20.95 | $20.95 | 526,125 |
| 2020-05-26 | $23.00 | $23.41 | $21.06 | $21.20 | $21.20 | 311,320 |
| 2020-05-22 | $22.51 | $22.75 | $21.89 | $22.67 | $22.67 | 217,299 |
| 2020-05-21 | $22.69 | $22.99 | $22.13 | $22.48 | $22.48 | 148,601 |
| 2020-05-20 | $22.66 | $23.54 | $22.38 | $22.69 | $22.69 | 284,223 |
| 2020-05-19 | $21.81 | $23.23 | $21.60 | $22.35 | $22.35 | 547,494 |
| 2020-05-18 | $21.49 | $22.08 | $21.20 | $21.86 | $21.86 | 320,719 |
| 2020-05-15 | $21.38 | $21.80 | $20.97 | $21.38 | $21.38 | 294,746 |
| 2020-05-14 | $21.81 | $22.63 | $21.40 | $22.14 | $22.14 | 390,128 |
| 2020-05-13 | $22.14 | $22.81 | $21.46 | $22.35 | $22.35 | 424,653 |
| 2020-05-12 | $22.35 | $23.72 | $21.89 | $22.44 | $22.44 | 508,109 |
| 2020-05-11 | $21.00 | $23.45 | $20.34 | $22.62 | $22.62 | 554,313 |
| 2020-05-08 | $20.83 | $21.80 | $20.28 | $21.27 | $21.27 | 641,908 |
| 2020-05-07 | $21.44 | $22.00 | $18.80 | $20.27 | $20.27 | 829,967 |
| 2020-05-06 | $16.86 | $18.00 | $16.60 | $17.89 | $17.89 | 355,931 |
| 2020-05-05 | $15.50 | $16.84 | $15.50 | $16.76 | $16.76 | 295,297 |
| 2020-05-04 | $14.62 | $15.22 | $14.28 | $15.17 | $15.17 | 189,970 |
| 2020-05-01 | $15.49 | $15.49 | $14.46 | $14.79 | $14.79 | 199,741 |
| 2020-04-30 | $16.72 | $16.72 | $14.85 | $15.76 | $15.76 | 209,766 |
| 2020-04-29 | $16.37 | $17.39 | $16.10 | $17.01 | $17.01 | 277,328 |
| 2020-04-28 | $15.20 | $15.85 | $14.85 | $15.70 | $15.70 | 302,607 |
| 2020-04-27 | $14.40 | $15.11 | $14.29 | $14.86 | $14.86 | 226,433 |
| 2020-04-24 | $13.79 | $14.39 | $13.63 | $14.30 | $14.30 | 106,248 |
| 2020-04-23 | $13.97 | $14.60 | $13.71 | $13.93 | $13.93 | 190,888 |
| 2020-04-22 | $13.81 | $14.26 | $13.18 | $13.93 | $13.93 | 129,119 |
| 2020-04-21 | $13.21 | $13.68 | $12.65 | $13.39 | $13.39 | 222,919 |
| 2020-04-20 | $14.10 | $14.32 | $13.45 | $13.53 | $13.53 | 201,584 |
| 2020-04-17 | $13.61 | $14.54 | $13.18 | $14.26 | $14.26 | 396,911 |
| 2020-04-16 | $13.68 | $13.68 | $12.72 | $13.19 | $13.19 | 384,756 |
| 2020-04-15 | $13.05 | $13.75 | $12.72 | $13.52 | $13.52 | 274,718 |
| 2020-04-14 | $13.78 | $13.98 | $13.32 | $13.71 | $13.71 | 421,641 |
| 2020-04-13 | $13.65 | $13.92 | $13.05 | $13.26 | $13.26 | 240,910 |
| 2020-04-09 | $13.27 | $13.94 | $13.03 | $13.83 | $13.83 | 259,161 |
| 2020-04-08 | $12.29 | $13.36 | $12.19 | $13.01 | $13.01 | 454,879 |
| 2020-04-07 | $10.94 | $12.37 | $10.48 | $12.10 | $12.10 | 589,281 |
| 2020-04-06 | $9.87 | $10.64 | $9.87 | $10.42 | $10.42 | 915,465 |
| 2020-04-03 | $9.41 | $9.87 | $9.18 | $9.39 | $9.39 | 224,492 |
| 2020-04-02 | $9.68 | $10.16 | $9.50 | $9.55 | $9.55 | 449,820 |
| 2020-04-01 | $10.08 | $10.51 | $9.79 | $9.86 | $9.86 | 265,163 |
| 2020-03-31 | $10.82 | $11.11 | $10.28 | $10.49 | $10.49 | 275,307 |
| 2020-03-30 | $11.21 | $11.45 | $10.67 | $10.85 | $10.85 | 242,824 |
| 2020-03-27 | $11.81 | $11.88 | $10.99 | $11.28 | $11.28 | 140,806 |
| 2020-03-26 | $12.32 | $12.78 | $11.91 | $12.41 | $12.41 | 228,973 |
| 2020-03-25 | $10.69 | $12.50 | $10.35 | $12.21 | $12.21 | 503,267 |
| 2020-03-24 | $10.19 | $11.08 | $9.70 | $10.60 | $10.60 | 699,344 |
| 2020-03-23 | $10.16 | $10.29 | $9.04 | $9.49 | $9.49 | 358,217 |
| 2020-03-20 | $11.96 | $12.30 | $9.99 | $10.04 | $10.04 | 623,492 |
| 2020-03-19 | $11.53 | $12.80 | $11.02 | $11.72 | $11.72 | 413,210 |
| 2020-03-18 | $12.31 | $13.05 | $11.40 | $11.57 | $11.57 | 283,296 |
| 2020-03-17 | $11.96 | $13.86 | $11.41 | $13.22 | $13.22 | 430,382 |
| 2020-03-16 | $9.98 | $12.23 | $9.98 | $11.62 | $11.62 | 275,737 |
| 2020-03-13 | $11.58 | $12.50 | $10.50 | $12.44 | $12.44 | 388,576 |
| 2020-03-12 | $11.16 | $11.62 | $10.52 | $10.56 | $10.56 | 297,875 |
| 2020-03-11 | $12.73 | $13.16 | $11.97 | $12.22 | $12.22 | 222,127 |
| 2020-03-10 | $14.14 | $14.41 | $12.82 | $13.25 | $13.25 | 205,195 |
| 2020-03-09 | $13.70 | $14.36 | $13.26 | $13.45 | $13.45 | 337,285 |
| 2020-03-06 | $14.80 | $15.48 | $14.48 | $14.89 | $14.89 | 340,873 |
| 2020-03-05 | $15.62 | $16.50 | $15.26 | $15.55 | $15.55 | 317,060 |
| 2020-03-04 | $15.50 | $16.23 | $15.14 | $16.20 | $16.20 | 215,954 |
| 2020-03-03 | $16.39 | $16.57 | $15.01 | $15.34 | $15.34 | 357,217 |
| 2020-03-02 | $16.60 | $16.63 | $15.74 | $16.39 | $16.39 | 246,359 |
| 2020-02-28 | $14.65 | $16.78 | $14.34 | $16.51 | $16.51 | 456,072 |
| 2020-02-27 | $15.42 | $16.17 | $15.09 | $15.23 | $15.23 | 412,649 |
| 2020-02-26 | $16.45 | $16.52 | $15.73 | $15.94 | $15.94 | 291,388 |
| 2020-02-25 | $17.18 | $17.18 | $16.11 | $16.28 | $16.28 | 359,635 |
| 2020-02-24 | $16.78 | $17.79 | $16.59 | $16.92 | $16.92 | 647,277 |
| 2020-02-21 | $19.67 | $19.75 | $17.28 | $17.89 | $17.89 | 718,319 |
| 2020-02-20 | $20.55 | $20.71 | $19.16 | $19.83 | $19.83 | 551,785 |
| 2020-02-19 | $18.60 | $20.05 | $18.57 | $19.99 | $19.99 | 295,250 |
| 2020-02-18 | $19.22 | $19.31 | $18.11 | $18.55 | $18.55 | 330,663 |
| 2020-02-14 | $20.48 | $20.68 | $19.44 | $19.49 | $19.49 | 251,981 |
| 2020-02-13 | $20.64 | $20.72 | $19.84 | $20.62 | $20.62 | 183,714 |
| 2020-02-12 | $20.35 | $21.00 | $20.15 | $20.93 | $20.93 | 169,330 |
| 2020-02-11 | $19.60 | $20.22 | $19.36 | $20.08 | $20.08 | 224,713 |
| 2020-02-10 | $19.27 | $19.58 | $19.00 | $19.36 | $19.36 | 233,442 |
| 2020-02-07 | $20.16 | $20.25 | $19.07 | $19.42 | $19.42 | 190,144 |
| 2020-02-06 | $20.31 | $21.19 | $19.99 | $20.31 | $20.31 | 510,944 |
| 2020-02-05 | $19.69 | $20.18 | $19.19 | $20.07 | $20.07 | 263,995 |
| 2020-02-04 | $18.11 | $19.36 | $17.63 | $19.22 | $19.22 | 262,745 |
| 2020-02-03 | $17.67 | $18.32 | $17.58 | $17.66 | $17.66 | 127,266 |
| 2020-01-31 | $18.75 | $18.79 | $17.45 | $17.57 | $17.57 | 360,390 |
| 2020-01-30 | $18.44 | $19.00 | $18.32 | $18.90 | $18.90 | 302,990 |
| 2020-01-29 | $19.57 | $19.66 | $18.64 | $18.74 | $18.74 | 152,706 |
| 2020-01-28 | $19.79 | $19.93 | $19.18 | $19.43 | $19.43 | 174,790 |
| 2020-01-27 | $20.00 | $20.19 | $19.57 | $19.60 | $19.60 | 460,944 |
| 2020-01-24 | $21.20 | $21.21 | $20.40 | $20.54 | $20.54 | 164,775 |
| 2020-01-23 | $21.05 | $21.35 | $20.67 | $21.15 | $21.15 | 219,632 |
| 2020-01-22 | $21.30 | $21.44 | $20.68 | $20.83 | $20.83 | 144,054 |
| 2020-01-21 | $21.32 | $21.71 | $21.23 | $21.29 | $21.29 | 168,696 |
| 2020-01-17 | $21.89 | $21.97 | $21.40 | $21.52 | $21.52 | 310,670 |
| 2020-01-16 | $21.36 | $21.90 | $21.36 | $21.65 | $21.65 | 336,400 |
| 2020-01-15 | $20.93 | $21.45 | $20.88 | $21.13 | $21.13 | 339,370 |
| 2020-01-14 | $20.99 | $21.62 | $20.95 | $21.08 | $21.08 | 238,977 |
| 2020-01-13 | $20.56 | $20.98 | $20.47 | $20.96 | $20.96 | 350,102 |
| 2020-01-10 | $20.86 | $21.11 | $20.06 | $20.40 | $20.40 | 309,726 |
| 2020-01-09 | $21.55 | $21.70 | $20.88 | $20.89 | $20.89 | 310,971 |
| 2020-01-08 | $20.61 | $21.60 | $20.17 | $21.30 | $21.30 | 475,445 |
| 2020-01-07 | $19.98 | $20.75 | $19.86 | $20.37 | $20.37 | 245,428 |
| 2020-01-06 | $19.56 | $20.30 | $19.18 | $20.06 | $20.06 | 319,581 |
| 2020-01-03 | $19.90 | $20.18 | $19.75 | $19.80 | $19.80 | 140,722 |
| 2020-01-02 | $20.50 | $20.54 | $19.93 | $20.22 | $20.22 | 239,420 |
| 2019-12-31 | $19.93 | $20.68 | $19.93 | $20.28 | $20.28 | 196,417 |
| 2019-12-30 | $19.85 | $20.34 | $19.26 | $20.06 | $20.06 | 236,168 |
| 2019-12-27 | $20.08 | $20.08 | $19.62 | $19.71 | $19.71 | 113,176 |
| 2019-12-26 | $19.61 | $20.00 | $19.24 | $19.99 | $19.99 | 162,609 |
| 2019-12-24 | $19.59 | $19.68 | $19.06 | $19.42 | $19.42 | 166,614 |
| 2019-12-23 | $19.73 | $19.78 | $19.36 | $19.54 | $19.54 | 287,524 |
| 2019-12-20 | $20.35 | $20.46 | $19.48 | $19.60 | $19.60 | 598,559 |
| 2019-12-19 | $20.16 | $20.20 | $19.26 | $19.94 | $19.94 | 273,242 |
| 2019-12-18 | $20.39 | $20.40 | $19.67 | $20.09 | $20.09 | 304,324 |
| 2019-12-17 | $20.75 | $20.91 | $20.15 | $20.35 | $20.35 | 191,519 |
| 2019-12-16 | $20.02 | $21.13 | $20.02 | $20.64 | $20.64 | 779,891 |
| 2019-12-13 | $20.14 | $20.16 | $19.68 | $19.89 | $19.89 | 213,546 |
| 2019-12-12 | $19.75 | $20.82 | $19.72 | $20.40 | $20.40 | 561,424 |
| 2019-12-11 | $19.21 | $19.78 | $19.01 | $19.68 | $19.68 | 306,617 |
| 2019-12-10 | $19.13 | $19.27 | $18.84 | $19.13 | $19.13 | 507,765 |
| 2019-12-09 | $19.84 | $19.96 | $19.19 | $19.28 | $19.28 | 153,071 |
| 2019-12-06 | $19.92 | $20.34 | $19.72 | $19.84 | $19.84 | 265,554 |
| 2019-12-05 | $19.71 | $20.02 | $19.44 | $19.72 | $19.72 | 199,231 |
| 2019-12-04 | $19.40 | $20.01 | $19.32 | $19.84 | $19.84 | 262,261 |
| 2019-12-03 | $19.05 | $19.34 | $18.78 | $19.21 | $19.21 | 193,942 |
| 2019-12-02 | $19.89 | $20.03 | $19.25 | $19.37 | $19.37 | 203,048 |
| 2019-11-29 | $19.81 | $20.54 | $19.56 | $19.93 | $19.93 | 159,209 |
| 2019-11-27 | $19.90 | $20.05 | $19.34 | $19.83 | $19.83 | 247,143 |
| 2019-11-26 | $19.67 | $20.05 | $19.64 | $19.81 | $19.81 | 250,457 |
| 2019-11-25 | $19.54 | $19.96 | $19.13 | $19.79 | $19.79 | 288,576 |
| 2019-11-22 | $20.22 | $20.22 | $19.31 | $19.49 | $19.49 | 232,424 |
| 2019-11-21 | $20.00 | $20.02 | $19.37 | $19.96 | $19.96 | 221,768 |
| 2019-11-20 | $19.72 | $20.21 | $19.49 | $19.99 | $19.99 | 445,134 |
| 2019-11-19 | $20.00 | $20.00 | $18.88 | $19.82 | $19.82 | 296,774 |
| 2019-11-18 | $20.11 | $20.66 | $19.53 | $19.89 | $19.89 | 434,704 |
| 2019-11-15 | $17.33 | $20.81 | $17.33 | $20.62 | $20.62 | 980,480 |
| 2019-11-14 | $17.07 | $17.27 | $16.79 | $16.96 | $16.96 | 268,916 |
| 2019-11-13 | $17.00 | $17.92 | $16.88 | $17.12 | $17.12 | 573,104 |
| 2019-11-12 | $16.58 | $17.16 | $16.58 | $17.15 | $17.15 | 660,117 |
| 2019-11-11 | $16.20 | $16.79 | $16.08 | $16.76 | $16.76 | 225,949 |
| 2019-11-08 | $16.92 | $17.25 | $16.04 | $16.57 | $16.57 | 268,766 |
| 2019-11-07 | $16.93 | $17.27 | $16.53 | $16.98 | $16.98 | 293,722 |
| 2019-11-06 | $15.54 | $17.08 | $15.50 | $16.81 | $16.81 | 650,319 |
| 2019-11-05 | $12.60 | $15.96 | $12.60 | $15.92 | $15.92 | 765,605 |
| 2019-11-04 | $14.29 | $14.79 | $14.29 | $14.61 | $14.61 | 190,841 |
| 2019-11-01 | $13.43 | $14.12 | $13.43 | $14.10 | $14.10 | 295,495 |
| 2019-10-31 | $13.56 | $13.70 | $13.30 | $13.36 | $13.36 | 143,105 |
| 2019-10-30 | $13.28 | $13.75 | $13.18 | $13.62 | $13.62 | 180,673 |
| 2019-10-29 | $14.49 | $14.54 | $13.13 | $13.33 | $13.33 | 482,846 |
| 2019-10-28 | $14.29 | $14.82 | $14.15 | $14.60 | $14.60 | 166,807 |
| 2019-10-25 | $13.97 | $14.47 | $13.96 | $14.19 | $14.19 | 140,703 |
| 2019-10-24 | $14.00 | $14.13 | $13.78 | $13.92 | $13.92 | 166,250 |
| 2019-10-23 | $14.19 | $14.20 | $13.88 | $14.00 | $14.00 | 156,680 |
| 2019-10-22 | $13.55 | $14.44 | $13.53 | $14.20 | $14.20 | 393,167 |
| 2019-10-21 | $13.47 | $13.94 | $13.47 | $13.55 | $13.55 | 338,141 |
| 2019-10-18 | $14.02 | $14.04 | $13.39 | $13.47 | $13.47 | 334,466 |
| 2019-10-17 | $13.67 | $14.40 | $13.61 | $14.17 | $14.17 | 338,682 |
| 2019-10-16 | $13.82 | $14.01 | $13.62 | $13.67 | $13.67 | 232,601 |
| 2019-10-15 | $13.56 | $14.08 | $13.50 | $13.82 | $13.82 | 310,688 |
| 2019-10-14 | $14.31 | $14.31 | $13.17 | $13.71 | $13.71 | 417,387 |
| 2019-10-11 | $14.87 | $15.00 | $14.42 | $14.45 | $14.45 | 335,728 |
| 2019-10-10 | $14.41 | $14.96 | $14.32 | $14.57 | $14.57 | 183,627 |
| 2019-10-09 | $14.51 | $14.63 | $14.33 | $14.40 | $14.40 | 227,678 |
| 2019-10-08 | $14.57 | $14.64 | $14.14 | $14.42 | $14.42 | 251,801 |
| 2019-10-07 | $14.71 | $14.95 | $14.57 | $14.73 | $14.73 | 255,840 |
| 2019-10-04 | $14.70 | $14.87 | $14.51 | $14.75 | $14.75 | 321,162 |
| 2019-10-03 | $14.67 | $14.76 | $14.16 | $14.69 | $14.69 | 122,147 |
| 2019-10-02 | $14.58 | $14.93 | $14.03 | $14.81 | $14.81 | 326,177 |
| 2019-10-01 | $15.85 | $16.24 | $14.78 | $14.82 | $14.82 | 293,411 |
| 2019-09-30 | $15.54 | $15.96 | $15.32 | $15.66 | $15.66 | 213,981 |
| 2019-09-27 | $15.35 | $15.88 | $15.24 | $15.36 | $15.36 | 207,963 |
| 2019-09-26 | $15.23 | $15.29 | $14.89 | $15.26 | $15.26 | 193,996 |
| 2019-09-25 | $14.96 | $15.48 | $14.69 | $15.30 | $15.30 | 161,352 |
| 2019-09-24 | $15.33 | $15.44 | $14.94 | $15.06 | $15.06 | 305,951 |
| 2019-09-23 | $15.75 | $15.75 | $15.25 | $15.35 | $15.35 | 274,754 |
| 2019-09-20 | $16.01 | $16.40 | $15.78 | $15.81 | $15.81 | 1,493,630 |
| 2019-09-19 | $16.09 | $16.23 | $15.73 | $16.03 | $16.03 | 267,309 |
| 2019-09-18 | $15.97 | $16.20 | $15.69 | $16.06 | $16.06 | 276,962 |
| 2019-09-17 | $16.42 | $16.46 | $15.72 | $16.01 | $16.01 | 250,723 |
| 2019-09-16 | $16.23 | $16.59 | $16.13 | $16.42 | $16.42 | 245,687 |
| 2019-09-13 | $16.29 | $16.69 | $16.22 | $16.44 | $16.44 | 231,171 |
| 2019-09-12 | $16.38 | $16.85 | $16.12 | $16.46 | $16.46 | 305,200 |
| 2019-09-11 | $16.15 | $16.49 | $15.75 | $16.33 | $16.33 | 292,051 |
| 2019-09-10 | $15.41 | $16.36 | $15.39 | $16.06 | $16.06 | 496,179 |
| 2019-09-09 | $15.03 | $15.78 | $15.03 | $15.43 | $15.43 | 466,265 |
| 2019-09-06 | $14.81 | $15.19 | $14.64 | $14.86 | $14.86 | 308,737 |
| 2019-09-05 | $13.87 | $14.80 | $13.75 | $14.78 | $14.78 | 477,579 |
| 2019-09-04 | $13.60 | $13.97 | $13.59 | $13.64 | $13.64 | 243,616 |
| 2019-09-03 | $12.91 | $13.45 | $12.82 | $13.37 | $13.37 | 705,974 |
| 2019-08-30 | $12.90 | $12.94 | $12.68 | $12.92 | $12.92 | 342,577 |
| 2019-08-29 | $12.95 | $13.07 | $12.75 | $12.88 | $12.88 | 333,516 |
| 2019-08-28 | $12.65 | $12.96 | $12.60 | $12.73 | $12.73 | 250,219 |
| 2019-08-27 | $13.40 | $13.49 | $12.67 | $12.70 | $12.70 | 269,102 |
| 2019-08-26 | $13.86 | $13.94 | $13.14 | $13.29 | $13.29 | 256,485 |
| 2019-08-23 | $14.28 | $14.45 | $13.62 | $13.65 | $13.65 | 397,791 |
| 2019-08-22 | $14.45 | $14.72 | $14.08 | $14.35 | $14.35 | 234,116 |
| 2019-08-21 | $14.41 | $14.64 | $14.21 | $14.39 | $14.39 | 237,003 |
| 2019-08-20 | $14.31 | $14.40 | $14.00 | $14.19 | $14.19 | 245,294 |
| 2019-08-19 | $14.52 | $14.72 | $14.42 | $14.45 | $14.45 | 181,380 |
| 2019-08-16 | $14.09 | $14.38 | $13.81 | $14.14 | $14.14 | 336,260 |
| 2019-08-15 | $14.22 | $14.22 | $13.77 | $13.92 | $13.92 | 252,980 |
| 2019-08-14 | $14.46 | $14.46 | $14.12 | $14.14 | $14.14 | 397,040 |
| 2019-08-13 | $14.29 | $15.11 | $14.28 | $14.85 | $14.85 | 237,820 |
| 2019-08-12 | $14.30 | $14.82 | $14.29 | $14.45 | $14.45 | 350,507 |
| 2019-08-09 | $14.68 | $14.88 | $14.45 | $14.60 | $14.60 | 333,490 |
| 2019-08-08 | $14.75 | $14.84 | $14.30 | $14.76 | $14.76 | 511,284 |
| 2019-08-07 | $13.71 | $14.62 | $13.65 | $14.56 | $14.56 | 465,574 |
| 2019-08-06 | $14.05 | $14.96 | $13.56 | $13.93 | $13.93 | 874,300 |
| 2019-08-05 | $14.93 | $14.96 | $14.36 | $14.43 | $14.43 | 941,269 |
| 2019-08-02 | $15.50 | $15.59 | $15.00 | $15.31 | $15.31 | 623,637 |
| 2019-08-01 | $16.50 | $16.66 | $15.45 | $15.63 | $15.63 | 306,584 |
| 2019-07-31 | $17.10 | $17.13 | $16.24 | $16.44 | $16.44 | 584,042 |
| 2019-07-30 | $16.41 | $17.06 | $16.12 | $17.04 | $17.04 | 416,026 |
| 2019-07-29 | $17.08 | $17.11 | $16.32 | $16.72 | $16.72 | 240,371 |
| 2019-07-26 | $17.25 | $17.48 | $16.90 | $17.18 | $17.18 | 132,562 |
| 2019-07-25 | $17.35 | $17.48 | $16.90 | $17.13 | $17.13 | 216,811 |
| 2019-07-24 | $16.80 | $17.66 | $16.80 | $17.47 | $17.47 | 395,986 |
| 2019-07-23 | $16.30 | $17.11 | $16.07 | $17.00 | $17.00 | 397,469 |
| 2019-07-22 | $15.29 | $16.22 | $15.05 | $16.18 | $16.18 | 715,471 |
| 2019-07-19 | $15.00 | $15.62 | $14.83 | $15.20 | $15.20 | 938,679 |
| 2019-07-18 | $15.40 | $16.12 | $14.78 | $15.00 | $15.00 | 493,731 |
| 2019-07-17 | $15.56 | $15.90 | $15.35 | $15.44 | $15.44 | 1,161,945 |
| 2019-07-16 | $15.90 | $16.04 | $15.45 | $15.56 | $15.56 | 547,419 |
| 2019-07-15 | $16.53 | $17.27 | $15.89 | $15.95 | $15.95 | 511,984 |
| 2019-07-12 | $16.31 | $16.57 | $15.96 | $16.39 | $16.39 | 1,137,280 |
| 2019-07-11 | $16.90 | $16.94 | $16.16 | $16.22 | $16.22 | 386,580 |
| 2019-07-10 | $17.41 | $17.41 | $16.78 | $16.84 | $16.84 | 287,118 |
| 2019-07-09 | $17.86 | $17.99 | $17.04 | $17.20 | $17.20 | 448,049 |
| 2019-07-08 | $18.46 | $18.46 | $17.66 | $17.88 | $17.88 | 160,645 |
| 2019-07-05 | $18.70 | $18.84 | $18.25 | $18.57 | $18.57 | 181,649 |
| 2019-07-03 | $19.14 | $19.16 | $18.40 | $18.85 | $18.85 | 97,688 |
| 2019-07-02 | $19.58 | $19.58 | $18.78 | $18.95 | $18.95 | 278,650 |
| 2019-07-01 | $19.87 | $20.27 | $19.50 | $19.58 | $19.58 | 423,441 |
| 2019-06-28 | $18.64 | $19.61 | $18.42 | $19.20 | $19.20 | 1,758,000 |
| 2019-06-27 | $18.23 | $18.78 | $18.17 | $18.47 | $18.47 | 346,521 |
| 2019-06-26 | $18.33 | $18.97 | $17.73 | $17.98 | $17.98 | 315,575 |
| 2019-06-25 | $18.80 | $19.02 | $17.90 | $18.08 | $18.08 | 257,821 |
| 2019-06-24 | $19.27 | $19.69 | $18.77 | $18.83 | $18.83 | 322,034 |
| 2019-06-21 | $19.14 | $19.40 | $18.72 | $19.23 | $19.23 | 595,832 |
| 2019-06-20 | $19.29 | $19.86 | $18.85 | $19.22 | $19.22 | 757,845 |
| 2019-06-19 | $18.99 | $19.04 | $18.71 | $18.87 | $18.87 | 276,813 |
| 2019-06-18 | $18.72 | $19.25 | $18.34 | $18.98 | $18.98 | 178,295 |
| 2019-06-17 | $18.49 | $18.54 | $18.05 | $18.45 | $18.45 | 278,634 |
| 2019-06-14 | $18.41 | $18.60 | $18.24 | $18.49 | $18.49 | 161,096 |
| 2019-06-13 | $18.82 | $19.00 | $18.51 | $18.60 | $18.60 | 166,660 |
| 2019-06-12 | $18.05 | $18.82 | $17.88 | $18.75 | $18.75 | 197,871 |
| 2019-06-11 | $18.68 | $19.19 | $17.90 | $18.06 | $18.06 | 347,197 |
| 2019-06-10 | $19.15 | $19.91 | $18.21 | $18.79 | $18.79 | 713,294 |
| 2019-06-07 | $19.13 | $19.29 | $18.97 | $19.09 | $19.09 | 361,290 |
| 2019-06-06 | $19.44 | $19.55 | $18.83 | $19.00 | $19.00 | 183,688 |
| 2019-06-05 | $19.42 | $19.54 | $18.93 | $19.27 | $19.27 | 232,090 |
| 2019-06-04 | $18.54 | $19.24 | $18.54 | $19.16 | $19.16 | 324,037 |
| 2019-06-03 | $18.80 | $18.85 | $18.04 | $18.49 | $18.49 | 239,384 |
| 2019-05-31 | $19.00 | $19.11 | $18.60 | $18.69 | $18.69 | 295,274 |
| 2019-05-30 | $19.25 | $19.54 | $19.14 | $19.38 | $19.38 | 121,090 |
| 2019-05-29 | $19.32 | $19.60 | $19.01 | $19.08 | $19.08 | 272,074 |
| 2019-05-28 | $19.80 | $19.81 | $19.11 | $19.55 | $19.55 | 480,588 |
| 2019-05-24 | $19.79 | $19.99 | $19.40 | $19.63 | $19.63 | 194,802 |
| 2019-05-23 | $20.54 | $20.71 | $19.27 | $19.46 | $19.46 | 280,429 |
| 2019-05-22 | $20.85 | $21.14 | $20.76 | $21.02 | $21.02 | 142,070 |
| 2019-05-21 | $21.00 | $21.34 | $20.69 | $20.92 | $20.92 | 275,434 |
| 2019-05-20 | $20.71 | $21.09 | $20.29 | $20.67 | $20.67 | 298,273 |
| 2019-05-17 | $22.16 | $22.19 | $20.83 | $21.16 | $21.16 | 349,358 |
| 2019-05-16 | $23.40 | $23.61 | $22.40 | $22.50 | $22.50 | 201,974 |
| 2019-05-15 | $23.01 | $23.85 | $22.73 | $23.55 | $23.55 | 235,716 |
| 2019-05-14 | $22.71 | $23.50 | $22.70 | $23.37 | $23.37 | 265,305 |
| 2019-05-13 | $24.34 | $24.34 | $22.31 | $22.49 | $22.49 | 925,919 |
| 2019-05-10 | $24.66 | $25.22 | $24.53 | $25.03 | $25.03 | 325,631 |
| 2019-05-09 | $24.00 | $25.53 | $23.09 | $24.95 | $24.95 | 553,609 |
| 2019-05-08 | $25.77 | $25.77 | $24.07 | $24.14 | $24.14 | 766,589 |
| 2019-05-07 | $25.50 | $26.06 | $25.12 | $25.71 | $25.71 | 212,321 |
| 2019-05-06 | $25.81 | $26.05 | $25.22 | $25.83 | $25.83 | 262,893 |
| 2019-05-03 | $25.92 | $26.77 | $25.44 | $26.70 | $26.70 | 184,889 |
| 2019-05-02 | $25.97 | $26.39 | $25.46 | $25.74 | $25.74 | 207,202 |
| 2019-05-01 | $26.14 | $26.75 | $25.85 | $26.21 | $26.21 | 419,153 |
| 2019-04-30 | $25.79 | $26.20 | $24.97 | $26.13 | $26.13 | 281,272 |
| 2019-04-29 | $25.99 | $26.17 | $25.60 | $25.90 | $25.90 | 394,086 |
| 2019-04-26 | $25.52 | $26.09 | $25.08 | $26.02 | $26.02 | 170,317 |
| 2019-04-25 | $25.18 | $25.63 | $24.91 | $25.50 | $25.50 | 204,178 |
| 2019-04-24 | $25.19 | $25.47 | $24.86 | $25.23 | $25.23 | 340,794 |
| 2019-04-23 | $24.80 | $25.17 | $24.62 | $25.06 | $25.06 | 367,844 |
| 2019-04-22 | $24.21 | $24.86 | $24.05 | $24.80 | $24.80 | 210,735 |
| 2019-04-18 | $24.23 | $24.59 | $24.07 | $24.47 | $24.47 | 173,065 |
| 2019-04-17 | $24.83 | $24.97 | $24.12 | $24.27 | $24.27 | 145,481 |
| 2019-04-16 | $24.15 | $24.88 | $24.09 | $24.48 | $24.48 | 227,671 |
| 2019-04-15 | $23.60 | $24.04 | $23.41 | $23.97 | $23.97 | 158,675 |
| 2019-04-12 | $23.28 | $23.84 | $23.19 | $23.49 | $23.49 | 114,749 |
| 2019-04-11 | $24.08 | $24.08 | $22.94 | $23.22 | $23.22 | 155,049 |
| 2019-04-10 | $23.99 | $24.21 | $23.64 | $24.04 | $24.04 | 183,046 |
| 2019-04-09 | $24.69 | $24.80 | $23.92 | $23.98 | $23.98 | 430,841 |
| 2019-04-08 | $24.72 | $24.72 | $24.05 | $24.60 | $24.60 | 496,378 |
| 2019-04-05 | $23.51 | $24.86 | $23.23 | $24.85 | $24.85 | 1,226,534 |
| 2019-04-04 | $23.66 | $24.08 | $23.42 | $24.02 | $24.02 | 254,949 |
| 2019-04-03 | $23.36 | $23.99 | $23.31 | $23.55 | $23.55 | 407,730 |
| 2019-04-02 | $22.95 | $23.31 | $22.66 | $23.10 | $23.10 | 300,612 |
| 2019-04-01 | $22.54 | $23.15 | $22.54 | $22.86 | $22.86 | 279,754 |
| 2019-03-29 | $22.22 | $22.35 | $21.76 | $22.28 | $22.28 | 305,433 |
| 2019-03-28 | $21.82 | $22.21 | $21.60 | $22.00 | $22.00 | 143,864 |
| 2019-03-27 | $21.28 | $21.92 | $20.91 | $21.81 | $21.81 | 332,671 |
| 2019-03-26 | $21.04 | $21.55 | $20.97 | $21.27 | $21.27 | 224,999 |
| 2019-03-25 | $22.34 | $22.39 | $20.76 | $20.79 | $20.79 | 400,425 |
| 2019-03-22 | $23.06 | $23.19 | $22.35 | $22.39 | $22.39 | 930,366 |
| 2019-03-21 | $22.53 | $23.21 | $22.38 | $23.11 | $23.11 | 846,356 |
| 2019-03-20 | $22.45 | $22.65 | $22.24 | $22.50 | $22.50 | 544,493 |
| 2019-03-19 | $22.49 | $22.58 | $22.02 | $22.50 | $22.50 | 588,781 |
| 2019-03-18 | $22.06 | $22.28 | $21.77 | $22.26 | $22.26 | 601,571 |
| 2019-03-15 | $21.06 | $22.14 | $21.06 | $22.11 | $22.11 | 859,281 |
| 2019-03-14 | $21.49 | $21.49 | $20.67 | $20.92 | $20.92 | 305,891 |
| 2019-03-13 | $21.39 | $22.17 | $21.25 | $21.48 | $21.48 | 351,105 |
| 2019-03-12 | $21.19 | $21.42 | $20.77 | $21.26 | $21.26 | 263,248 |
| 2019-03-11 | $20.60 | $21.23 | $20.54 | $21.21 | $21.21 | 210,996 |
| 2019-03-08 | $20.46 | $20.86 | $20.24 | $20.51 | $20.51 | 233,078 |
| 2019-03-07 | $21.64 | $21.73 | $20.38 | $20.73 | $20.73 | 551,437 |
| 2019-03-06 | $21.85 | $22.13 | $21.30 | $21.66 | $21.66 | 397,260 |
| 2019-03-05 | $22.16 | $22.45 | $21.65 | $21.85 | $21.85 | 1,491,403 |
| 2019-03-04 | $21.60 | $22.26 | $21.33 | $22.11 | $22.11 | 513,891 |
| 2019-03-01 | $21.54 | $21.58 | $21.00 | $21.44 | $21.44 | 450,673 |
| 2019-02-28 | $21.08 | $21.69 | $20.95 | $21.39 | $21.39 | 712,736 |
| 2019-02-27 | $20.53 | $21.71 | $20.33 | $21.10 | $21.10 | 1,135,956 |
| 2019-02-26 | $22.89 | $22.96 | $21.71 | $22.45 | $22.45 | 306,637 |
| 2019-02-25 | $21.27 | $22.86 | $21.05 | $22.85 | $22.85 | 493,953 |
| 2019-02-22 | $21.38 | $21.64 | $20.46 | $21.00 | $21.00 | 381,669 |
| 2019-02-21 | $20.25 | $21.65 | $20.00 | $21.31 | $21.31 | 1,136,234 |
| 2019-02-20 | $21.61 | $22.09 | $21.25 | $21.78 | $21.78 | 394,559 |
| 2019-02-19 | $21.68 | $21.79 | $21.09 | $21.51 | $21.51 | 291,207 |
| 2019-02-15 | $21.00 | $21.78 | $20.84 | $21.69 | $21.69 | 1,092,915 |
| 2019-02-14 | $20.99 | $21.19 | $20.29 | $20.82 | $20.82 | 181,782 |
| 2019-02-13 | $20.91 | $21.65 | $20.78 | $20.99 | $20.99 | 426,674 |
| 2019-02-12 | $18.80 | $20.74 | $18.80 | $20.61 | $20.61 | 644,144 |
| 2019-02-11 | $19.06 | $19.47 | $19.01 | $19.28 | $19.28 | 190,328 |
| 2019-02-08 | $19.47 | $19.63 | $18.85 | $19.06 | $19.06 | 281,211 |
| 2019-02-07 | $19.57 | $19.90 | $19.11 | $19.83 | $19.83 | 249,057 |
| 2019-02-06 | $19.91 | $20.11 | $19.68 | $19.74 | $19.74 | 163,302 |
| 2019-02-05 | $19.57 | $20.00 | $19.57 | $19.83 | $19.83 | 201,936 |
| 2019-02-04 | $19.96 | $20.07 | $19.29 | $19.51 | $19.51 | 234,817 |
| 2019-02-01 | $19.55 | $20.06 | $19.22 | $19.90 | $19.90 | 550,502 |
| 2019-01-31 | $18.81 | $19.72 | $18.81 | $19.55 | $19.55 | 377,808 |
| 2019-01-30 | $19.24 | $19.26 | $18.02 | $18.74 | $18.74 | 692,944 |
| 2019-01-29 | $19.17 | $19.52 | $19.17 | $19.26 | $19.26 | 214,877 |
| 2019-01-28 | $19.24 | $19.70 | $19.02 | $19.17 | $19.17 | 223,930 |
| 2019-01-25 | $18.91 | $19.53 | $18.87 | $19.46 | $19.46 | 389,513 |
| 2019-01-24 | $18.40 | $19.26 | $18.08 | $18.83 | $18.83 | 334,580 |
| 2019-01-23 | $18.59 | $18.87 | $17.92 | $18.09 | $18.09 | 272,526 |
| 2019-01-22 | $19.30 | $19.50 | $18.41 | $18.58 | $18.58 | 573,183 |
| 2019-01-18 | $18.59 | $19.71 | $18.55 | $19.38 | $19.38 | 785,135 |
| 2019-01-17 | $18.75 | $19.01 | $17.64 | $18.49 | $18.49 | 933,081 |
| 2019-01-16 | $17.89 | $19.64 | $17.58 | $18.93 | $18.93 | 1,418,682 |
| 2019-01-15 | $17.50 | $18.21 | $17.32 | $17.87 | $17.87 | 268,097 |
| 2019-01-14 | $17.52 | $17.82 | $17.15 | $17.44 | $17.44 | 211,541 |
| 2019-01-11 | $17.20 | $17.80 | $17.01 | $17.68 | $17.68 | 407,778 |
| 2019-01-10 | $18.05 | $18.38 | $17.25 | $17.34 | $17.34 | 256,179 |
| 2019-01-09 | $17.65 | $18.32 | $17.24 | $18.25 | $18.25 | 342,470 |
| 2019-01-08 | $17.51 | $17.75 | $17.00 | $17.61 | $17.61 | 209,908 |
| 2019-01-07 | $17.26 | $17.53 | $16.92 | $17.25 | $17.25 | 293,929 |
| 2019-01-04 | $16.92 | $17.52 | $16.92 | $17.17 | $17.17 | 320,774 |
| 2019-01-03 | $17.74 | $17.84 | $16.58 | $16.71 | $16.71 | 457,226 |
| 2019-01-02 | $17.42 | $18.50 | $17.33 | $18.23 | $18.23 | 150,609 |
| 2018-12-31 | $17.80 | $18.47 | $17.34 | $17.78 | $17.78 | 333,320 |
| 2018-12-28 | $17.42 | $17.89 | $17.05 | $17.67 | $17.67 | 203,836 |
| 2018-12-27 | $17.27 | $17.42 | $16.61 | $17.41 | $17.41 | 384,796 |
| 2018-12-26 | $16.80 | $17.66 | $16.53 | $17.57 | $17.57 | 229,235 |
| 2018-12-24 | $16.54 | $16.97 | $16.42 | $16.62 | $16.62 | 151,218 |
| 2018-12-21 | $16.93 | $17.42 | $16.49 | $16.72 | $16.72 | 2,190,879 |
| 2018-12-20 | $16.75 | $17.52 | $16.66 | $16.92 | $16.92 | 530,211 |
| 2018-12-19 | $17.15 | $17.83 | $16.74 | $16.75 | $16.75 | 538,901 |
| 2018-12-18 | $17.34 | $17.70 | $16.77 | $17.11 | $17.11 | 935,803 |
| 2018-12-17 | $17.12 | $18.24 | $16.87 | $17.11 | $17.11 | 1,186,354 |
| 2018-12-14 | $18.39 | $18.58 | $16.39 | $17.11 | $17.11 | 1,829,050 |
| 2018-12-13 | $19.60 | $19.93 | $19.04 | $19.09 | $19.09 | 427,047 |
| 2018-12-12 | $19.98 | $20.27 | $19.35 | $19.54 | $19.54 | 449,523 |
| 2018-12-11 | $20.75 | $20.91 | $19.21 | $19.73 | $19.73 | 673,377 |
| 2018-12-10 | $19.04 | $20.53 | $19.04 | $20.35 | $20.35 | 1,076,139 |
| 2018-12-07 | $19.55 | $19.68 | $18.73 | $19.11 | $19.11 | 539,468 |
| 2018-12-06 | $19.50 | $20.16 | $18.37 | $19.68 | $19.68 | 463,869 |
| 2018-12-04 | $19.65 | $20.38 | $19.50 | $20.00 | $20.00 | 1,228,512 |
| 2018-12-03 | $19.65 | $20.11 | $19.50 | $19.95 | $19.95 | 403,006 |
| 2018-11-30 | $19.12 | $19.25 | $18.66 | $19.10 | $19.10 | 517,395 |
| 2018-11-29 | $19.74 | $20.07 | $19.04 | $19.32 | $19.32 | 284,504 |
| 2018-11-28 | $19.47 | $20.00 | $18.61 | $19.84 | $19.84 | 250,465 |
| 2018-11-27 | $19.02 | $19.92 | $18.98 | $19.26 | $19.26 | 216,366 |
| 2018-11-26 | $19.23 | $19.59 | $18.38 | $19.23 | $19.23 | 356,658 |
| 2018-11-23 | $18.50 | $19.12 | $17.98 | $18.94 | $18.94 | 200,867 |
| 2018-11-21 | $18.86 | $19.61 | $18.43 | $18.61 | $18.61 | 282,107 |
| 2018-11-20 | $18.53 | $18.80 | $17.77 | $18.61 | $18.61 | 535,411 |
| 2018-11-19 | $18.76 | $19.38 | $18.66 | $18.93 | $18.93 | 283,310 |
| 2018-11-16 | $20.33 | $20.71 | $17.80 | $19.98 | $19.98 | 1,336,150 |
| 2018-11-15 | $20.07 | $21.34 | $20.07 | $21.07 | $21.07 | 361,093 |
| 2018-11-14 | $20.27 | $20.87 | $19.85 | $20.28 | $20.28 | 321,197 |
| 2018-11-13 | $19.74 | $21.20 | $19.24 | $20.08 | $20.08 | 679,310 |
| 2018-11-12 | $20.03 | $20.91 | $18.99 | $19.63 | $19.63 | 317,938 |
| 2018-11-09 | $20.52 | $21.46 | $20.03 | $20.48 | $20.48 | 262,400 |
| 2018-11-08 | $21.25 | $21.33 | $20.41 | $20.79 | $20.79 | 316,903 |
| 2018-11-07 | $22.05 | $22.05 | $20.25 | $21.25 | $21.25 | 775,093 |
| 2018-11-06 | $20.50 | $23.94 | $20.50 | $21.96 | $21.96 | 1,163,386 |
| 2018-11-05 | $20.50 | $20.55 | $18.57 | $19.30 | $19.30 | 629,300 |
| 2018-11-02 | $18.93 | $20.66 | $18.93 | $20.50 | $20.50 | 543,729 |
| 2018-11-01 | $17.94 | $19.16 | $17.33 | $19.12 | $19.12 | 386,808 |
| 2018-10-31 | $18.14 | $18.92 | $17.56 | $17.84 | $17.84 | 354,535 |
| 2018-10-30 | $16.90 | $17.96 | $16.40 | $17.73 | $17.73 | 645,728 |
| 2018-10-29 | $17.32 | $17.63 | $16.77 | $17.01 | $17.01 | 258,222 |
| 2018-10-26 | $16.40 | $17.77 | $16.25 | $17.57 | $17.57 | 346,663 |
| 2018-10-25 | $17.01 | $17.85 | $16.67 | $17.01 | $17.01 | 456,008 |
| 2018-10-24 | $18.01 | $18.50 | $16.70 | $16.77 | $16.77 | 539,767 |
| 2018-10-23 | $18.05 | $18.51 | $16.60 | $18.00 | $18.00 | 804,583 |
| 2018-10-22 | $17.40 | $18.68 | $17.20 | $18.56 | $18.56 | 277,025 |
| 2018-10-19 | $18.12 | $18.43 | $16.65 | $17.76 | $17.76 | 775,518 |
| 2018-10-18 | $19.33 | $19.52 | $18.02 | $18.12 | $18.12 | 188,880 |
| 2018-10-17 | $19.75 | $20.19 | $18.91 | $19.14 | $19.14 | 212,553 |
| 2018-10-16 | $19.14 | $19.72 | $18.70 | $19.52 | $19.52 | 291,185 |
| 2018-10-15 | $19.11 | $19.37 | $18.07 | $18.95 | $18.95 | 276,359 |
| 2018-10-12 | $18.41 | $19.34 | $17.95 | $19.13 | $19.13 | 444,179 |
| 2018-10-11 | $17.46 | $18.50 | $17.27 | $17.97 | $17.97 | 308,367 |
| 2018-10-10 | $17.69 | $17.75 | $16.40 | $17.39 | $17.39 | 522,880 |
| 2018-10-09 | $18.41 | $19.08 | $17.85 | $17.91 | $17.91 | 344,632 |
| 2018-10-08 | $16.55 | $19.55 | $16.55 | $18.56 | $18.56 | 776,085 |
| 2018-10-05 | $20.51 | $20.74 | $18.85 | $19.28 | $19.28 | 703,136 |
| 2018-10-04 | $21.91 | $21.98 | $20.52 | $21.44 | $21.44 | 258,027 |
| 2018-10-03 | $20.99 | $21.93 | $20.85 | $21.89 | $21.89 | 496,436 |
| 2018-10-02 | $22.13 | $22.46 | $20.48 | $20.80 | $20.80 | 481,197 |
| 2018-10-01 | $22.41 | $22.81 | $21.75 | $22.19 | $22.19 | 317,737 |
| 2018-09-28 | $23.83 | $23.91 | $21.82 | $22.21 | $22.21 | 1,088,314 |
| 2018-09-27 | $23.61 | $24.10 | $22.60 | $24.01 | $24.01 | 534,770 |
| 2018-09-26 | $24.87 | $25.35 | $23.43 | $23.55 | $23.55 | 408,453 |
| 2018-09-25 | $25.25 | $25.31 | $24.66 | $24.83 | $24.83 | 312,980 |
| 2018-09-24 | $26.00 | $26.20 | $24.74 | $25.25 | $25.25 | 299,359 |
| 2018-09-21 | $27.66 | $27.66 | $25.51 | $26.24 | $26.24 | 793,686 |
| 2018-09-20 | $24.75 | $25.61 | $24.50 | $24.58 | $24.58 | 234,491 |
| 2018-09-19 | $24.89 | $25.49 | $24.26 | $24.79 | $24.79 | 331,913 |
| 2018-09-18 | $24.20 | $25.10 | $24.00 | $24.89 | $24.89 | 310,880 |
| 2018-09-17 | $26.25 | $26.28 | $24.06 | $24.15 | $24.15 | 637,390 |
| 2018-09-14 | $26.95 | $27.26 | $25.76 | $26.06 | $26.06 | 560,642 |
| 2018-09-13 | $26.90 | $27.02 | $26.39 | $26.72 | $26.72 | 360,811 |
| 2018-09-12 | $27.00 | $27.10 | $25.49 | $26.86 | $26.86 | 572,119 |
| 2018-09-11 | $27.05 | $27.55 | $26.78 | $27.11 | $27.11 | 333,860 |
| 2018-09-10 | $27.11 | $27.82 | $27.00 | $27.54 | $27.54 | 290,056 |
| 2018-09-07 | $27.26 | $28.38 | $26.90 | $27.04 | $27.04 | 2,388,238 |
| 2018-09-06 | $27.81 | $28.09 | $26.82 | $27.41 | $27.41 | 409,080 |
| 2018-09-05 | $27.99 | $28.30 | $26.00 | $28.15 | $28.15 | 548,593 |
| 2018-09-04 | $29.34 | $29.75 | $27.97 | $27.99 | $27.99 | 308,564 |
| 2018-08-31 | $29.00 | $31.08 | $29.00 | $30.81 | $30.81 | 214,947 |
| 2018-08-30 | $29.13 | $29.32 | $28.50 | $28.96 | $28.96 | 347,199 |
| 2018-08-29 | $30.48 | $30.89 | $29.00 | $29.17 | $29.17 | 237,054 |
| 2018-08-28 | $28.83 | $31.48 | $28.38 | $30.83 | $30.83 | 623,093 |
| 2018-08-27 | $30.03 | $32.29 | $30.03 | $31.19 | $31.19 | 202,665 |
| 2018-08-24 | $28.92 | $29.99 | $28.92 | $29.97 | $29.97 | 195,180 |
| 2018-08-23 | $28.50 | $29.69 | $28.20 | $28.90 | $28.90 | 457,073 |
| 2018-08-22 | $29.78 | $29.94 | $27.77 | $28.52 | $28.52 | 544,870 |
| 2018-08-21 | $30.86 | $31.00 | $29.50 | $29.82 | $29.82 | 400,493 |
| 2018-08-20 | $32.15 | $32.68 | $30.09 | $30.82 | $30.82 | 310,522 |
| 2018-08-17 | $33.82 | $34.43 | $32.13 | $32.51 | $32.51 | 230,914 |
| 2018-08-16 | $35.00 | $35.73 | $34.13 | $34.25 | $34.25 | 150,265 |
| 2018-08-15 | $34.34 | $34.95 | $33.48 | $34.83 | $34.83 | 186,331 |
| 2018-08-14 | $34.59 | $34.59 | $33.40 | $34.58 | $34.58 | 160,230 |
| 2018-08-13 | $34.30 | $35.02 | $33.98 | $34.38 | $34.38 | 170,600 |
| 2018-08-10 | $32.48 | $35.36 | $31.67 | $34.30 | $34.30 | 297,096 |
| 2018-08-09 | $33.10 | $35.24 | $30.30 | $32.52 | $32.52 | 665,242 |
| 2018-08-08 | $31.49 | $32.75 | $29.45 | $30.16 | $30.16 | 414,818 |
| 2018-08-07 | $32.71 | $33.56 | $31.26 | $31.47 | $31.47 | 195,649 |
| 2018-08-06 | $30.52 | $32.92 | $30.51 | $32.41 | $32.41 | 175,718 |
| 2018-08-03 | $30.62 | $31.03 | $29.89 | $30.68 | $30.68 | 211,525 |
| 2018-08-02 | $30.15 | $30.85 | $28.27 | $30.48 | $30.48 | 649,534 |
| 2018-08-01 | $30.74 | $33.59 | $30.00 | $30.50 | $30.50 | 320,535 |
| 2018-07-31 | $33.20 | $33.96 | $28.42 | $30.53 | $30.53 | 1,466,163 |
| 2018-07-30 | $38.50 | $39.77 | $36.32 | $36.67 | $36.67 | 98,209 |
| 2018-07-27 | $39.45 | $40.00 | $37.54 | $38.46 | $38.46 | 137,553 |
| 2018-07-26 | $36.85 | $39.70 | $36.03 | $39.36 | $39.36 | 174,337 |
| 2018-07-25 | $38.37 | $39.20 | $36.59 | $36.90 | $36.90 | 200,602 |
| 2018-07-24 | $40.43 | $40.82 | $38.50 | $38.85 | $38.85 | 151,933 |
| 2018-07-23 | $40.92 | $41.78 | $40.01 | $40.30 | $40.30 | 235,253 |
| 2018-07-20 | $40.00 | $41.18 | $39.83 | $40.17 | $40.17 | 99,721 |
| 2018-07-19 | $40.28 | $41.14 | $39.24 | $39.66 | $39.66 | 147,313 |
| 2018-07-18 | $41.27 | $43.63 | $39.74 | $40.35 | $40.35 | 316,990 |
| 2018-07-17 | $37.77 | $41.80 | $37.53 | $40.90 | $40.90 | 373,249 |
| 2018-07-16 | $35.25 | $38.19 | $35.18 | $37.41 | $37.41 | 205,886 |
| 2018-07-13 | $34.50 | $35.38 | $33.15 | $35.21 | $35.21 | 97,539 |
| 2018-07-12 | $33.98 | $34.64 | $32.98 | $34.52 | $34.52 | 117,955 |
| 2018-07-11 | $33.88 | $33.99 | $32.57 | $33.85 | $33.85 | 136,765 |
| 2018-07-10 | $32.46 | $34.26 | $32.22 | $33.85 | $33.85 | 161,588 |
| 2018-07-09 | $32.14 | $33.00 | $31.70 | $32.28 | $32.28 | 84,381 |
| 2018-07-06 | $32.34 | $32.85 | $31.30 | $31.93 | $31.93 | 187,484 |
| 2018-07-05 | $33.00 | $33.00 | $32.14 | $32.50 | $32.50 | 121,200 |
| 2018-07-03 | $32.49 | $33.00 | $32.32 | $32.86 | $32.86 | 37,961 |
| 2018-07-02 | $32.90 | $33.66 | $31.71 | $32.57 | $32.57 | 170,616 |
| 2018-06-29 | $33.34 | $35.30 | $32.56 | $33.06 | $33.06 | 193,783 |
| 2018-06-28 | $35.50 | $37.11 | $32.00 | $33.27 | $33.27 | 323,041 |
| 2018-06-27 | $37.26 | $38.43 | $35.57 | $35.73 | $35.73 | 159,967 |
| 2018-06-26 | $34.99 | $37.52 | $34.73 | $37.31 | $37.31 | 138,425 |
| 2018-06-25 | $34.74 | $36.09 | $34.16 | $34.99 | $34.99 | 223,978 |
| 2018-06-22 | $35.35 | $36.62 | $34.61 | $35.00 | $35.00 | 1,002,464 |
| 2018-06-21 | $35.79 | $36.87 | $34.55 | $35.17 | $35.17 | 129,995 |
| 2018-06-20 | $34.96 | $37.26 | $34.96 | $35.70 | $35.70 | 175,727 |
| 2018-06-19 | $38.96 | $39.00 | $33.50 | $34.58 | $34.58 | 435,612 |
| 2018-06-18 | $38.74 | $40.19 | $37.75 | $38.42 | $38.42 | 282,633 |
| 2018-06-15 | $38.34 | $39.50 | $37.77 | $38.59 | $38.59 | 457,424 |
| 2018-06-14 | $37.99 | $39.29 | $37.85 | $39.02 | $39.02 | 222,338 |
| 2018-06-13 | $38.04 | $40.33 | $37.46 | $37.66 | $37.66 | 749,554 |
| 2018-06-12 | $35.59 | $38.50 | $35.01 | $38.11 | $38.11 | 496,539 |
| 2018-06-11 | $34.82 | $37.09 | $34.51 | $35.60 | $35.60 | 201,882 |
| 2018-06-08 | $38.21 | $38.23 | $33.82 | $34.27 | $34.27 | 287,866 |
| 2018-06-07 | $40.35 | $40.93 | $37.93 | $38.16 | $38.16 | 319,549 |
| 2018-06-06 | $39.06 | $41.00 | $38.50 | $40.20 | $40.20 | 256,877 |
| 2018-06-05 | $40.64 | $41.45 | $37.31 | $38.51 | $38.51 | 278,989 |
| 2018-06-04 | $41.48 | $42.79 | $39.69 | $40.45 | $40.45 | 390,870 |
| 2018-06-01 | $37.42 | $41.99 | $36.88 | $40.84 | $40.84 | 182,830 |
| 2018-05-31 | $36.87 | $38.00 | $36.08 | $37.15 | $37.15 | 143,386 |
| 2018-05-30 | $38.42 | $39.34 | $36.00 | $36.99 | $36.99 | 280,214 |
| 2018-05-29 | $37.75 | $39.83 | $37.05 | $37.87 | $37.87 | 215,142 |
| 2018-05-25 | $36.46 | $39.56 | $36.30 | $37.43 | $37.43 | 397,776 |
| 2018-05-24 | $31.13 | $36.37 | $30.25 | $36.37 | $36.37 | 758,724 |
| 2018-05-23 | $31.00 | $32.00 | $29.18 | $29.93 | $29.93 | 365,619 |
| 2018-05-22 | $32.00 | $36.16 | $30.12 | $31.80 | $31.80 | 498,760 |
| 2018-05-21 | $31.00 | $31.39 | $29.95 | $30.50 | $30.50 | 202,111 |
| 2018-05-18 | $30.25 | $30.48 | $29.80 | $29.97 | $29.97 | 83,302 |
| 2018-05-17 | $30.00 | $30.25 | $29.85 | $29.99 | $29.99 | 45,031 |
| 2018-05-16 | $30.18 | $30.49 | $29.82 | $29.99 | $29.99 | 43,514 |
| 2018-05-15 | $30.47 | $31.00 | $29.17 | $30.06 | $30.06 | 46,337 |
| 2018-05-14 | $30.42 | $30.98 | $30.01 | $30.72 | $30.72 | 88,120 |
| 2018-05-11 | $31.20 | $31.20 | $29.81 | $30.06 | $30.06 | 56,507 |
| 2018-05-10 | $31.24 | $31.72 | $30.98 | $31.20 | $31.20 | 75,008 |
| 2018-05-09 | $30.05 | $31.50 | $30.05 | $30.96 | $30.96 | 127,665 |
| 2018-05-08 | $29.41 | $30.21 | $29.18 | $29.92 | $29.92 | 135,517 |
| 2018-05-07 | $29.32 | $30.00 | $28.50 | $29.15 | $29.15 | 112,114 |
| 2018-05-04 | $29.85 | $30.04 | $28.91 | $29.26 | $29.26 | 96,538 |
| 2018-05-03 | $29.00 | $30.00 | $28.69 | $29.39 | $29.39 | 299,599 |
| 2018-05-02 | $26.96 | $29.84 | $26.91 | $29.08 | $29.08 | 456,935 |
| 2018-05-01 | $25.22 | $27.00 | $25.00 | $26.87 | $26.87 | 474,500 |
| 2018-04-30 | $25.65 | $26.37 | $24.86 | $24.93 | $24.93 | 228,978 |
| 2018-04-27 | $26.20 | $26.70 | $24.05 | $25.01 | $25.01 | 626,258 |
| 2018-04-26 | $23.00 | $28.30 | $22.14 | $26.95 | $26.95 | 3,906,042 |
nLIGHT Inc (LASR) News Headlines
Recent nLIGHT Inc (LASR) News
Similar Companies to nLIGHT Inc (LASR) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |