Lantheus Holdings Inc (LNTH) Exchange: NASDAQ
Data as of April 26, 2024
$64.41 ($1.34) 2.12%
Lantheus Holdings Inc - Daily Information
Click for more stock information on Lantheus Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $63.02 |
| Previous Close | $64.41 |
| High | $65.54 |
| Low | $62.59 |
| Adjusted Open | $63.02 |
| Previous Adjusted Close | $64.41 |
| Adjusted High | $65.54 |
| Adjusted Low | $62.59 |
About Lantheus Holdings Inc (LNTH)
Lantheus Holdings, Inc., an imaging device, pharmaceutical and related medical device company, develops, manufactures and commercializes technologies to image and treat diseases. It offers healthcare products and services that help physicians diagnose and treat diseases such as cancer and cardiovascular diseases. The company was founded in 1956 and is headquartered in North Billerica, Massachusetts. Lantheus has grown in size since its inception, beginning with its early operations producing diagnostic imaging agents, such as Cardiolite and Thallium, and other related products and services until now where it has expanded its imaging products and services to the United States, Canada, and Europe. These services extend to inpatient and outpatient diagnosis and imaging services, including Magnetic Resonance Imaging (MRI), computed tomography (CT), positron emission tomography (PET), nuclear cardiology, molecular imaging and more. Lantheus also now sells pharmaceuticals, including its top grade oncology and neurology products, as well as its disease state management services, which include telemedicine, case management, and medical imaging equipment. Lantheus has proved itself as an industry leader, with its products often being the first to reach the market. It has forged strategic partnerships with industry leaders and global corporations, setting an example for those in the healthcare industry. With its high quality products, competitively priced offerings, and innovative technological advances, Lantheus has become a major global force in the imaging and pharmaceutical industry.
Invest in Lantheus Holdings Inc (LNTH)
Historical Stock Data for Lantheus Holdings Inc (LNTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $63.02 | $65.54 | $62.59 | $64.41 | $64.41 | 588,832 |
| 2024-04-22 | $63.89 | $64.37 | $63.07 | $63.07 | $63.07 | 652,015 |
| 2024-04-19 | $62.10 | $64.01 | $61.47 | $63.81 | $63.81 | 798,463 |
| 2024-04-18 | $62.09 | $65.26 | $61.63 | $62.33 | $62.33 | 1,271,332 |
| 2024-04-17 | $61.97 | $62.92 | $61.46 | $61.48 | $61.48 | 537,390 |
| 2024-04-16 | $59.94 | $62.41 | $59.56 | $61.73 | $61.73 | 569,974 |
| 2024-04-15 | $61.24 | $61.45 | $59.72 | $60.25 | $60.25 | 652,396 |
| 2024-04-12 | $60.95 | $61.36 | $59.70 | $60.79 | $60.79 | 654,657 |
| 2024-04-11 | $60.09 | $62.00 | $60.09 | $61.50 | $61.50 | 717,709 |
| 2024-04-10 | $58.74 | $60.27 | $58.46 | $59.86 | $59.86 | 469,892 |
| 2024-04-09 | $59.97 | $61.07 | $59.55 | $60.42 | $60.42 | 790,020 |
| 2024-04-08 | $59.80 | $60.68 | $59.04 | $59.74 | $59.74 | 668,917 |
| 2024-04-05 | $59.49 | $60.94 | $59.12 | $60.83 | $60.83 | 483,720 |
| 2024-04-04 | $60.12 | $60.57 | $59.26 | $59.78 | $59.78 | 575,306 |
| 2024-04-03 | $58.69 | $60.08 | $58.49 | $59.19 | $59.19 | 525,031 |
| 2024-04-02 | $58.57 | $59.17 | $58.16 | $58.87 | $58.87 | 795,206 |
| 2024-04-01 | $61.96 | $62.24 | $59.65 | $60.11 | $60.11 | 780,177 |
| 2024-03-28 | $60.31 | $62.47 | $60.30 | $62.24 | $62.24 | 1,030,657 |
| 2024-03-27 | $59.41 | $60.54 | $59.38 | $60.46 | $60.46 | 687,854 |
| 2024-03-26 | $59.43 | $59.43 | $57.92 | $58.75 | $58.75 | 1,158,819 |
| 2024-03-25 | $59.08 | $60.25 | $58.85 | $59.03 | $59.03 | 1,011,799 |
| 2024-03-22 | $58.55 | $60.11 | $58.09 | $59.02 | $59.02 | 840,952 |
| 2024-03-21 | $59.84 | $59.96 | $58.62 | $58.72 | $58.72 | 714,417 |
| 2024-03-20 | $58.02 | $59.27 | $57.78 | $59.18 | $59.18 | 685,799 |
| 2024-03-19 | $56.75 | $59.42 | $56.52 | $58.44 | $58.44 | 1,319,444 |
| 2024-03-18 | $58.63 | $58.63 | $56.44 | $56.52 | $56.52 | 1,117,328 |
| 2024-03-15 | $59.78 | $60.54 | $57.80 | $58.17 | $58.17 | 1,485,668 |
| 2024-03-14 | $59.97 | $60.29 | $59.11 | $59.83 | $59.83 | 702,662 |
| 2024-03-13 | $60.48 | $61.28 | $59.52 | $59.68 | $59.68 | 645,906 |
| 2024-03-12 | $62.75 | $62.97 | $60.82 | $60.88 | $60.88 | 641,414 |
| 2024-03-11 | $62.51 | $63.25 | $61.25 | $62.72 | $62.72 | 799,449 |
| 2024-03-08 | $63.03 | $65.40 | $62.43 | $62.52 | $62.52 | 1,036,024 |
| 2024-03-07 | $61.96 | $63.11 | $61.41 | $62.59 | $62.59 | 840,336 |
| 2024-03-06 | $64.89 | $65.24 | $61.86 | $61.97 | $61.97 | 1,202,350 |
| 2024-03-05 | $65.23 | $65.90 | $63.85 | $64.44 | $64.44 | 578,454 |
| 2024-03-04 | $65.00 | $66.23 | $64.09 | $65.36 | $65.36 | 904,406 |
| 2024-03-01 | $65.55 | $66.42 | $64.30 | $64.64 | $64.64 | 706,986 |
| 2024-02-29 | $66.31 | $66.81 | $64.42 | $65.38 | $65.38 | 680,922 |
| 2024-02-28 | $67.85 | $67.85 | $64.93 | $65.37 | $65.37 | 963,908 |
| 2024-02-27 | $68.49 | $69.73 | $67.80 | $68.26 | $68.26 | 1,103,062 |
| 2024-02-26 | $66.20 | $69.16 | $65.81 | $68.14 | $68.14 | 1,377,221 |
| 2024-02-23 | $65.27 | $66.60 | $65.00 | $66.27 | $66.27 | 1,232,739 |
| 2024-02-22 | $63.00 | $65.59 | $61.70 | $65.05 | $65.05 | 2,547,549 |
| 2024-02-21 | $56.19 | $57.47 | $56.06 | $56.71 | $56.71 | 1,255,899 |
| 2024-02-20 | $57.00 | $57.84 | $56.54 | $56.83 | $56.83 | 900,907 |
| 2024-02-16 | $57.18 | $58.24 | $56.40 | $57.46 | $57.46 | 688,917 |
| 2024-02-15 | $56.81 | $58.19 | $56.51 | $57.75 | $57.75 | 798,673 |
| 2024-02-14 | $55.69 | $56.61 | $55.01 | $56.37 | $56.37 | 596,443 |
| 2024-02-13 | $55.31 | $56.06 | $54.69 | $54.89 | $54.89 | 755,696 |
| 2024-02-12 | $56.59 | $56.90 | $55.41 | $56.55 | $56.55 | 794,485 |
| 2024-02-09 | $56.00 | $56.36 | $55.48 | $56.14 | $56.14 | 665,837 |
| 2024-02-08 | $54.38 | $55.90 | $53.47 | $55.56 | $55.56 | 618,083 |
| 2024-02-07 | $55.31 | $55.64 | $54.56 | $54.60 | $54.60 | 661,425 |
| 2024-02-06 | $54.26 | $55.39 | $53.86 | $54.99 | $54.99 | 716,209 |
| 2024-02-05 | $53.63 | $54.24 | $52.96 | $54.06 | $54.06 | 662,917 |
| 2024-02-02 | $52.03 | $54.48 | $52.03 | $54.00 | $54.00 | 886,323 |
| 2024-02-01 | $52.25 | $53.96 | $51.79 | $53.01 | $53.01 | 969,671 |
| 2024-01-31 | $53.48 | $53.90 | $51.85 | $51.93 | $51.93 | 1,260,546 |
| 2024-01-30 | $53.68 | $53.80 | $52.44 | $53.30 | $53.30 | 1,234,828 |
| 2024-01-29 | $52.90 | $54.30 | $52.35 | $53.98 | $53.98 | 1,074,272 |
| 2024-01-26 | $52.50 | $53.80 | $51.02 | $52.88 | $52.88 | 1,250,430 |
| 2024-01-25 | $51.66 | $52.79 | $50.42 | $52.52 | $52.52 | 1,921,893 |
| 2024-01-24 | $53.67 | $54.98 | $50.89 | $51.07 | $51.07 | 2,583,556 |
| 2024-01-23 | $53.99 | $54.90 | $50.20 | $52.48 | $52.48 | 4,109,459 |
| 2024-01-22 | $53.39 | $55.20 | $53.29 | $54.87 | $54.87 | 1,944,017 |
| 2024-01-19 | $54.91 | $54.91 | $52.69 | $53.08 | $53.08 | 1,736,777 |
| 2024-01-18 | $55.30 | $55.69 | $54.11 | $55.03 | $55.03 | 1,183,376 |
| 2024-01-17 | $54.95 | $55.50 | $54.04 | $55.27 | $55.27 | 1,331,999 |
| 2024-01-16 | $56.01 | $56.72 | $55.05 | $55.30 | $55.30 | 1,331,549 |
| 2024-01-12 | $57.12 | $57.86 | $55.44 | $56.24 | $56.24 | 1,611,664 |
| 2024-01-11 | $59.48 | $59.50 | $56.79 | $56.85 | $56.85 | 2,074,249 |
| 2024-01-10 | $63.64 | $64.19 | $58.81 | $59.29 | $59.29 | 1,898,057 |
| 2024-01-09 | $65.69 | $65.71 | $62.10 | $63.07 | $63.07 | 1,577,707 |
| 2024-01-08 | $64.54 | $65.30 | $64.04 | $65.30 | $65.30 | 862,546 |
| 2024-01-05 | $63.85 | $65.40 | $63.55 | $64.49 | $64.49 | 1,009,493 |
| 2024-01-04 | $63.12 | $65.39 | $62.54 | $64.33 | $64.33 | 1,242,454 |
| 2024-01-03 | $62.95 | $63.49 | $60.96 | $62.76 | $62.76 | 935,227 |
| 2024-01-02 | $61.90 | $64.44 | $61.42 | $63.10 | $63.10 | 962,108 |
| 2023-12-29 | $61.97 | $62.53 | $61.20 | $62.00 | $62.00 | 745,669 |
| 2023-12-28 | $61.05 | $62.49 | $60.88 | $62.29 | $62.29 | 736,564 |
| 2023-12-27 | $61.28 | $62.16 | $60.60 | $61.51 | $61.51 | 1,013,885 |
| 2023-12-26 | $59.95 | $61.60 | $59.73 | $61.16 | $61.16 | 952,489 |
| 2023-12-22 | $59.35 | $60.06 | $58.86 | $59.59 | $59.59 | 1,130,061 |
| 2023-12-21 | $58.77 | $59.55 | $57.95 | $59.35 | $59.35 | 1,718,661 |
| 2023-12-20 | $59.66 | $59.66 | $56.22 | $58.21 | $58.21 | 3,555,044 |
| 2023-12-19 | $56.39 | $60.10 | $56.00 | $59.90 | $59.90 | 3,798,766 |
| 2023-12-18 | $60.93 | $64.00 | $54.85 | $55.60 | $55.60 | 9,163,763 |
| 2023-12-15 | $78.24 | $78.71 | $75.29 | $76.04 | $76.04 | 1,476,859 |
| 2023-12-14 | $78.24 | $79.20 | $76.44 | $77.89 | $77.89 | 1,349,777 |
| 2023-12-13 | $75.62 | $76.56 | $73.83 | $76.56 | $76.56 | 1,031,256 |
| 2023-12-12 | $71.94 | $76.35 | $71.94 | $75.51 | $75.51 | 855,663 |
| 2023-12-11 | $73.88 | $74.95 | $71.84 | $71.97 | $71.97 | 927,933 |
| 2023-12-08 | $68.24 | $74.38 | $68.24 | $73.71 | $73.71 | 949,992 |
| 2023-12-07 | $72.37 | $72.85 | $65.73 | $68.53 | $68.53 | 1,006,118 |
| 2023-12-06 | $73.37 | $73.97 | $71.79 | $72.46 | $72.46 | 842,564 |
| 2023-12-05 | $75.87 | $75.87 | $72.61 | $72.67 | $72.67 | 1,432,915 |
| 2023-12-04 | $75.12 | $76.85 | $73.80 | $76.34 | $76.34 | 1,555,987 |
| 2023-12-01 | $71.40 | $74.54 | $71.00 | $73.79 | $73.79 | 1,164,364 |
| 2023-11-30 | $70.84 | $72.43 | $69.09 | $71.62 | $71.62 | 1,099,957 |
| 2023-11-29 | $69.61 | $70.81 | $69.06 | $70.04 | $70.04 | 584,040 |
| 2023-11-28 | $71.02 | $71.75 | $68.90 | $68.99 | $68.99 | 697,446 |
| 2023-11-27 | $68.05 | $71.34 | $68.00 | $70.99 | $70.99 | 828,656 |
| 2023-11-24 | $68.60 | $69.43 | $68.35 | $68.82 | $68.82 | 161,896 |
| 2023-11-22 | $68.76 | $69.68 | $67.77 | $68.30 | $68.30 | 362,215 |
| 2023-11-21 | $68.78 | $69.45 | $68.09 | $68.12 | $68.12 | 540,082 |
| 2023-11-20 | $68.51 | $70.03 | $68.05 | $69.12 | $69.12 | 528,809 |
| 2023-11-17 | $68.50 | $68.97 | $67.77 | $68.20 | $68.20 | 526,017 |
| 2023-11-16 | $67.96 | $68.38 | $66.71 | $68.15 | $68.15 | 584,688 |
| 2023-11-15 | $68.36 | $71.15 | $68.33 | $68.38 | $68.38 | 859,581 |
| 2023-11-14 | $65.92 | $68.69 | $65.92 | $68.36 | $68.36 | 884,213 |
| 2023-11-13 | $63.57 | $64.72 | $62.78 | $64.58 | $64.58 | 421,270 |
| 2023-11-10 | $62.34 | $63.54 | $61.95 | $63.47 | $63.47 | 541,433 |
| 2023-11-09 | $63.85 | $63.90 | $61.61 | $62.08 | $62.08 | 536,730 |
| 2023-11-08 | $64.85 | $65.36 | $63.01 | $63.41 | $63.41 | 847,076 |
| 2023-11-07 | $64.43 | $65.78 | $63.62 | $65.02 | $65.02 | 716,682 |
| 2023-11-06 | $64.94 | $65.20 | $63.12 | $64.42 | $64.42 | 887,209 |
| 2023-11-03 | $63.29 | $65.54 | $62.41 | $64.32 | $64.32 | 1,344,486 |
| 2023-11-02 | $70.00 | $70.00 | $60.19 | $62.16 | $62.16 | 2,211,605 |
| 2023-11-01 | $64.44 | $66.10 | $63.20 | $66.09 | $66.09 | 865,831 |
| 2023-10-31 | $61.61 | $64.61 | $61.49 | $64.60 | $64.60 | 930,735 |
| 2023-10-30 | $67.36 | $68.00 | $60.26 | $61.58 | $61.58 | 1,380,137 |
| 2023-10-27 | $66.22 | $66.91 | $64.70 | $66.83 | $66.83 | 505,490 |
| 2023-10-26 | $66.61 | $67.45 | $65.69 | $65.70 | $65.70 | 548,945 |
| 2023-10-25 | $68.02 | $68.41 | $65.71 | $66.38 | $66.38 | 788,753 |
| 2023-10-24 | $67.70 | $69.34 | $67.35 | $68.51 | $68.51 | 534,916 |
| 2023-10-23 | $68.94 | $70.05 | $66.82 | $67.78 | $67.78 | 965,897 |
| 2023-10-20 | $69.06 | $70.75 | $68.81 | $69.61 | $69.61 | 624,354 |
| 2023-10-19 | $70.28 | $71.18 | $68.74 | $69.21 | $69.21 | 482,461 |
| 2023-10-18 | $72.24 | $72.50 | $70.20 | $70.48 | $70.48 | 756,870 |
| 2023-10-17 | $68.99 | $76.99 | $68.84 | $73.29 | $73.29 | 2,332,079 |
| 2023-10-16 | $67.77 | $70.22 | $66.88 | $69.54 | $69.54 | 1,185,602 |
| 2023-10-13 | $65.21 | $67.86 | $64.91 | $67.47 | $67.47 | 887,859 |
| 2023-10-12 | $68.08 | $68.08 | $64.80 | $65.23 | $65.23 | 895,633 |
| 2023-10-11 | $70.06 | $70.17 | $66.66 | $68.03 | $68.03 | 938,127 |
| 2023-10-10 | $70.28 | $71.63 | $69.50 | $70.50 | $70.50 | 1,264,660 |
| 2023-10-09 | $70.08 | $70.67 | $69.09 | $70.04 | $70.04 | 906,001 |
| 2023-10-06 | $67.60 | $71.94 | $67.60 | $70.83 | $70.83 | 855,074 |
| 2023-10-05 | $72.80 | $73.30 | $68.38 | $68.39 | $68.39 | 1,351,313 |
| 2023-10-04 | $75.09 | $75.69 | $71.29 | $72.46 | $72.46 | 1,305,830 |
| 2023-10-03 | $73.00 | $74.86 | $68.47 | $74.65 | $74.65 | 3,115,806 |
| 2023-10-02 | $69.07 | $69.40 | $66.45 | $67.65 | $67.65 | 802,725 |
| 2023-09-29 | $70.31 | $70.44 | $68.44 | $69.48 | $69.48 | 1,263,530 |
| 2023-09-28 | $65.50 | $70.33 | $65.45 | $69.53 | $69.53 | 1,368,867 |
| 2023-09-27 | $65.55 | $66.86 | $65.37 | $65.90 | $65.90 | 876,641 |
| 2023-09-26 | $64.39 | $67.15 | $64.01 | $65.27 | $65.27 | 1,497,810 |
| 2023-09-25 | $61.45 | $64.75 | $61.31 | $64.62 | $64.62 | 847,564 |
| 2023-09-22 | $60.41 | $62.20 | $59.85 | $61.82 | $61.82 | 885,790 |
| 2023-09-21 | $61.29 | $61.76 | $60.01 | $60.27 | $60.27 | 946,547 |
| 2023-09-20 | $63.51 | $63.72 | $61.67 | $61.96 | $61.96 | 1,018,592 |
| 2023-09-19 | $64.10 | $64.17 | $62.79 | $63.22 | $63.22 | 1,047,830 |
| 2023-09-18 | $64.71 | $65.08 | $63.74 | $64.10 | $64.10 | 797,149 |
| 2023-09-15 | $66.43 | $66.79 | $64.06 | $64.81 | $64.81 | 2,347,474 |
| 2023-09-14 | $62.81 | $67.16 | $62.29 | $66.36 | $66.36 | 2,068,893 |
| 2023-09-13 | $63.35 | $64.44 | $62.18 | $62.40 | $62.40 | 774,425 |
| 2023-09-12 | $64.73 | $65.03 | $62.47 | $64.10 | $64.10 | 1,047,539 |
| 2023-09-11 | $66.58 | $67.41 | $65.23 | $65.35 | $65.35 | 641,464 |
| 2023-09-08 | $66.36 | $66.75 | $65.60 | $66.40 | $66.40 | 471,431 |
| 2023-09-07 | $66.31 | $66.61 | $63.45 | $66.16 | $66.16 | 791,298 |
| 2023-09-06 | $66.31 | $67.69 | $66.03 | $66.73 | $66.73 | 564,667 |
| 2023-09-05 | $66.95 | $67.15 | $65.52 | $66.05 | $66.05 | 613,130 |
| 2023-09-01 | $69.09 | $69.16 | $67.03 | $67.30 | $67.30 | 453,475 |
| 2023-08-31 | $67.80 | $68.78 | $67.23 | $68.44 | $68.44 | 793,387 |
| 2023-08-30 | $66.56 | $68.68 | $66.56 | $67.79 | $67.79 | 691,441 |
| 2023-08-29 | $66.25 | $66.90 | $64.99 | $66.70 | $66.70 | 689,907 |
| 2023-08-28 | $66.54 | $67.43 | $66.26 | $66.40 | $66.40 | 662,509 |
| 2023-08-25 | $65.14 | $66.44 | $64.94 | $66.37 | $66.37 | 484,417 |
| 2023-08-24 | $66.30 | $66.79 | $65.16 | $65.25 | $65.25 | 970,765 |
| 2023-08-23 | $68.00 | $68.00 | $66.18 | $66.35 | $66.35 | 880,264 |
| 2023-08-22 | $67.55 | $67.83 | $66.26 | $67.35 | $67.35 | 676,460 |
| 2023-08-21 | $66.10 | $67.72 | $66.01 | $67.32 | $67.32 | 727,720 |
| 2023-08-18 | $65.19 | $67.25 | $64.88 | $66.28 | $66.28 | 982,253 |
| 2023-08-17 | $66.64 | $66.93 | $64.59 | $65.86 | $65.86 | 1,090,034 |
| 2023-08-16 | $67.92 | $68.15 | $66.16 | $66.73 | $66.73 | 943,819 |
| 2023-08-15 | $68.52 | $68.76 | $67.68 | $68.45 | $68.45 | 623,031 |
| 2023-08-14 | $68.65 | $69.67 | $68.08 | $69.04 | $69.04 | 970,691 |
| 2023-08-11 | $67.93 | $69.19 | $67.59 | $69.00 | $69.00 | 762,086 |
| 2023-08-10 | $68.69 | $69.82 | $67.57 | $68.09 | $68.09 | 1,153,374 |
| 2023-08-09 | $70.65 | $70.87 | $68.47 | $68.82 | $68.82 | 1,062,745 |
| 2023-08-08 | $72.19 | $73.18 | $68.66 | $70.41 | $70.41 | 1,918,640 |
| 2023-08-07 | $75.22 | $75.27 | $71.24 | $72.32 | $72.32 | 2,074,885 |
| 2023-08-04 | $73.10 | $76.44 | $73.10 | $75.69 | $75.69 | 1,868,710 |
| 2023-08-03 | $74.35 | $77.45 | $69.74 | $73.06 | $73.06 | 4,595,853 |
| 2023-08-02 | $82.40 | $83.60 | $81.73 | $81.82 | $81.82 | 1,014,887 |
| 2023-08-01 | $86.10 | $87.24 | $83.43 | $83.60 | $83.60 | 737,256 |
| 2023-07-31 | $87.98 | $88.06 | $85.53 | $86.49 | $86.49 | 844,567 |
| 2023-07-28 | $85.72 | $88.60 | $84.79 | $87.95 | $87.95 | 1,109,893 |
| 2023-07-27 | $85.09 | $86.13 | $84.26 | $85.46 | $85.46 | 729,777 |
| 2023-07-26 | $83.65 | $84.85 | $83.50 | $84.07 | $84.07 | 608,582 |
| 2023-07-25 | $83.80 | $85.51 | $83.40 | $84.00 | $84.00 | 626,292 |
| 2023-07-24 | $87.28 | $87.28 | $83.26 | $84.43 | $84.43 | 832,142 |
| 2023-07-21 | $84.98 | $88.00 | $84.54 | $87.54 | $87.54 | 739,421 |
| 2023-07-20 | $89.48 | $89.48 | $84.44 | $84.93 | $84.93 | 906,517 |
| 2023-07-19 | $91.21 | $91.81 | $86.66 | $89.21 | $89.21 | 1,469,975 |
| 2023-07-18 | $87.40 | $90.77 | $86.93 | $90.76 | $90.76 | 1,188,419 |
| 2023-07-17 | $85.75 | $87.75 | $85.54 | $87.40 | $87.40 | 925,754 |
| 2023-07-14 | $84.49 | $86.99 | $84.24 | $86.09 | $86.09 | 889,453 |
| 2023-07-13 | $83.91 | $85.05 | $83.50 | $84.42 | $84.42 | 552,517 |
| 2023-07-12 | $84.67 | $85.30 | $83.51 | $83.90 | $83.90 | 550,022 |
| 2023-07-11 | $84.92 | $85.30 | $83.38 | $83.41 | $83.41 | 595,951 |
| 2023-07-10 | $82.36 | $85.08 | $82.25 | $84.86 | $84.86 | 747,907 |
| 2023-07-07 | $81.67 | $82.73 | $81.42 | $82.40 | $82.40 | 716,551 |
| 2023-07-06 | $81.77 | $81.77 | $80.33 | $81.41 | $81.41 | 696,451 |
| 2023-07-05 | $83.77 | $83.77 | $81.51 | $82.45 | $82.45 | 618,722 |
| 2023-07-03 | $83.76 | $84.86 | $82.22 | $83.77 | $83.77 | 408,434 |
| 2023-06-30 | $84.03 | $84.74 | $82.53 | $83.92 | $83.92 | 1,212,470 |
| 2023-06-29 | $84.42 | $85.27 | $82.81 | $82.95 | $82.95 | 932,961 |
| 2023-06-28 | $84.70 | $85.44 | $83.81 | $84.54 | $84.54 | 780,609 |
| 2023-06-27 | $87.40 | $87.97 | $84.02 | $84.44 | $84.44 | 1,341,910 |
| 2023-06-26 | $92.16 | $92.87 | $86.34 | $86.48 | $86.48 | 1,409,158 |
| 2023-06-23 | $90.94 | $94.01 | $89.67 | $92.52 | $92.52 | 1,264,860 |
| 2023-06-22 | $91.92 | $92.33 | $90.76 | $91.78 | $91.78 | 628,363 |
| 2023-06-21 | $92.87 | $93.53 | $91.56 | $92.20 | $92.20 | 900,951 |
| 2023-06-20 | $87.66 | $94.47 | $87.66 | $92.87 | $92.87 | 1,338,405 |
| 2023-06-16 | $91.30 | $91.37 | $87.74 | $88.27 | $88.27 | 1,343,482 |
| 2023-06-15 | $86.36 | $90.34 | $85.44 | $89.81 | $89.81 | 1,083,285 |
| 2023-06-14 | $86.31 | $86.50 | $84.31 | $86.20 | $86.20 | 1,695,158 |
| 2023-06-13 | $84.22 | $86.17 | $84.12 | $85.94 | $85.94 | 1,034,448 |
| 2023-06-12 | $85.76 | $86.98 | $82.28 | $83.98 | $83.98 | 1,542,812 |
| 2023-06-09 | $88.80 | $89.18 | $85.57 | $85.97 | $85.97 | 1,187,863 |
| 2023-06-08 | $86.50 | $89.32 | $86.50 | $88.78 | $88.78 | 703,085 |
| 2023-06-07 | $90.23 | $90.97 | $83.60 | $86.81 | $86.81 | 1,309,492 |
| 2023-06-06 | $87.45 | $90.27 | $87.45 | $89.68 | $89.68 | 832,238 |
| 2023-06-05 | $88.09 | $89.65 | $86.82 | $87.60 | $87.60 | 1,393,958 |
| 2023-06-02 | $89.44 | $90.24 | $87.61 | $88.67 | $88.67 | 797,065 |
| 2023-06-01 | $87.27 | $89.71 | $86.29 | $89.08 | $89.08 | 795,766 |
| 2023-05-31 | $87.08 | $88.11 | $84.88 | $86.59 | $86.59 | 1,327,465 |
| 2023-05-30 | $91.05 | $91.99 | $87.02 | $87.12 | $87.12 | 1,240,355 |
| 2023-05-26 | $98.12 | $99.01 | $88.51 | $91.05 | $91.05 | 2,393,015 |
| 2023-05-25 | $96.89 | $98.65 | $94.97 | $97.85 | $97.85 | 993,184 |
| 2023-05-24 | $95.70 | $96.90 | $95.08 | $96.29 | $96.29 | 423,068 |
| 2023-05-23 | $98.19 | $100.48 | $95.76 | $96.25 | $96.25 | 716,681 |
| 2023-05-22 | $97.67 | $99.26 | $97.50 | $98.32 | $98.32 | 986,165 |
| 2023-05-19 | $97.07 | $97.25 | $95.25 | $97.24 | $97.24 | 836,871 |
| 2023-05-18 | $97.93 | $98.15 | $95.58 | $96.02 | $96.02 | 669,503 |
| 2023-05-17 | $97.71 | $98.48 | $94.77 | $97.97 | $97.97 | 866,108 |
| 2023-05-16 | $98.57 | $98.57 | $96.93 | $97.43 | $97.43 | 607,812 |
| 2023-05-15 | $99.36 | $99.80 | $98.42 | $99.21 | $99.21 | 851,276 |
| 2023-05-12 | $99.83 | $100.85 | $98.14 | $99.65 | $99.65 | 615,558 |
| 2023-05-11 | $98.82 | $99.48 | $98.02 | $99.38 | $99.38 | 655,105 |
| 2023-05-10 | $98.49 | $99.97 | $96.65 | $98.96 | $98.96 | 620,771 |
| 2023-05-09 | $95.03 | $97.99 | $94.54 | $97.32 | $97.32 | 983,395 |
| 2023-05-08 | $93.32 | $95.83 | $91.76 | $94.82 | $94.82 | 1,016,727 |
| 2023-05-05 | $96.19 | $98.15 | $93.58 | $94.06 | $94.06 | 1,298,885 |
| 2023-05-04 | $86.15 | $99.32 | $86.00 | $94.86 | $94.86 | 3,415,302 |
| 2023-05-03 | $82.88 | $83.73 | $81.28 | $82.51 | $82.51 | 1,795,263 |
| 2023-05-02 | $83.30 | $83.44 | $81.95 | $82.70 | $82.70 | 791,958 |
| 2023-05-01 | $85.13 | $85.50 | $83.16 | $83.37 | $83.37 | 917,712 |
| 2023-04-28 | $84.52 | $86.84 | $84.04 | $85.45 | $85.45 | 907,763 |
| 2023-04-27 | $84.89 | $85.51 | $83.78 | $85.19 | $85.19 | 972,578 |
| 2023-04-26 | $89.17 | $89.19 | $83.99 | $84.89 | $84.89 | 1,671,883 |
| 2023-04-25 | $90.64 | $90.97 | $89.29 | $89.72 | $89.72 | 788,289 |
| 2023-04-24 | $90.65 | $91.43 | $90.08 | $91.22 | $91.22 | 607,884 |
| 2023-04-21 | $89.63 | $91.41 | $89.28 | $90.63 | $90.63 | 867,598 |
| 2023-04-20 | $89.27 | $90.33 | $89.09 | $89.61 | $89.61 | 1,264,186 |
| 2023-04-19 | $90.79 | $91.62 | $90.26 | $90.53 | $90.53 | 775,877 |
| 2023-04-18 | $89.57 | $90.89 | $88.57 | $90.79 | $90.79 | 1,151,276 |
| 2023-04-17 | $88.67 | $89.67 | $88.28 | $89.16 | $89.16 | 778,028 |
| 2023-04-14 | $87.00 | $88.89 | $86.49 | $88.67 | $88.67 | 1,045,951 |
| 2023-04-13 | $86.06 | $87.59 | $85.80 | $87.28 | $87.28 | 923,673 |
| 2023-04-12 | $87.37 | $87.74 | $85.44 | $85.48 | $85.48 | 735,446 |
| 2023-04-11 | $86.56 | $87.00 | $85.53 | $86.35 | $86.35 | 862,625 |
| 2023-04-10 | $82.39 | $85.71 | $82.00 | $85.53 | $85.53 | 906,613 |
| 2023-04-06 | $83.59 | $83.94 | $82.27 | $83.10 | $83.10 | 430,154 |
| 2023-04-05 | $82.55 | $83.59 | $81.81 | $83.50 | $83.50 | 592,300 |
| 2023-04-04 | $82.80 | $83.76 | $82.13 | $82.67 | $82.67 | 674,903 |
| 2023-04-03 | $82.09 | $82.85 | $81.02 | $82.41 | $82.41 | 723,093 |
| 2023-03-31 | $81.25 | $82.71 | $81.25 | $82.56 | $82.56 | 1,126,887 |
| 2023-03-30 | $80.14 | $81.66 | $79.64 | $80.72 | $80.72 | 830,217 |
| 2023-03-29 | $80.58 | $80.58 | $78.74 | $79.32 | $79.32 | 589,195 |
| 2023-03-28 | $80.91 | $81.61 | $79.48 | $80.15 | $80.15 | 1,172,781 |
| 2023-03-27 | $81.13 | $81.95 | $79.84 | $80.47 | $80.47 | 1,452,082 |
| 2023-03-24 | $79.33 | $81.75 | $78.55 | $81.43 | $81.43 | 849,316 |
| 2023-03-23 | $81.28 | $83.25 | $79.27 | $79.62 | $79.62 | 922,727 |
| 2023-03-22 | $82.33 | $83.55 | $80.44 | $80.47 | $80.47 | 1,130,225 |
| 2023-03-21 | $79.98 | $83.82 | $79.85 | $82.86 | $82.86 | 1,083,498 |
| 2023-03-20 | $77.84 | $79.45 | $76.58 | $79.18 | $79.18 | 904,250 |
| 2023-03-17 | $78.86 | $80.40 | $77.24 | $77.84 | $77.84 | 1,647,500 |
| 2023-03-16 | $72.74 | $78.88 | $72.54 | $78.83 | $78.83 | 1,410,099 |
| 2023-03-15 | $71.58 | $73.34 | $71.39 | $73.24 | $73.24 | 813,411 |
| 2023-03-14 | $72.72 | $74.09 | $71.66 | $73.02 | $73.02 | 852,304 |
| 2023-03-13 | $69.67 | $71.85 | $68.77 | $70.75 | $70.75 | 1,414,085 |
| 2023-03-10 | $72.63 | $74.06 | $70.84 | $71.26 | $71.26 | 1,224,420 |
| 2023-03-09 | $75.50 | $76.56 | $72.91 | $73.17 | $73.17 | 1,217,119 |
| 2023-03-08 | $74.11 | $76.94 | $73.67 | $75.24 | $75.24 | 1,390,177 |
| 2023-03-07 | $73.25 | $73.28 | $71.56 | $72.37 | $72.37 | 828,027 |
| 2023-03-06 | $72.49 | $73.76 | $71.19 | $73.00 | $73.00 | 1,073,901 |
| 2023-03-03 | $74.00 | $74.04 | $72.14 | $72.94 | $72.94 | 996,015 |
| 2023-03-02 | $72.28 | $73.73 | $72.01 | $73.35 | $73.35 | 892,478 |
| 2023-03-01 | $73.96 | $74.36 | $72.71 | $73.08 | $73.08 | 650,386 |
| 2023-02-28 | $72.67 | $74.71 | $72.48 | $73.96 | $73.96 | 1,181,319 |
| 2023-02-27 | $73.02 | $75.10 | $72.12 | $72.64 | $72.64 | 1,128,356 |
| 2023-02-24 | $69.71 | $73.44 | $69.38 | $72.41 | $72.41 | 1,737,341 |
| 2023-02-23 | $70.00 | $71.30 | $67.38 | $69.99 | $69.99 | 4,187,859 |
| 2023-02-22 | $58.56 | $59.22 | $57.85 | $58.25 | $58.25 | 896,613 |
| 2023-02-21 | $59.60 | $60.20 | $58.07 | $58.27 | $58.27 | 860,369 |
| 2023-02-17 | $59.90 | $60.16 | $58.81 | $59.72 | $59.72 | 524,523 |
| 2023-02-16 | $59.25 | $60.82 | $58.69 | $59.85 | $59.85 | 765,158 |
| 2023-02-15 | $57.52 | $60.49 | $57.25 | $60.03 | $60.03 | 640,525 |
| 2023-02-14 | $57.86 | $58.79 | $57.26 | $57.82 | $57.82 | 973,414 |
| 2023-02-13 | $58.49 | $58.76 | $57.51 | $58.14 | $58.14 | 753,072 |
| 2023-02-10 | $58.47 | $58.74 | $57.56 | $58.27 | $58.27 | 560,324 |
| 2023-02-09 | $59.25 | $60.24 | $58.44 | $58.82 | $58.82 | 1,037,517 |
| 2023-02-08 | $59.59 | $60.62 | $58.85 | $58.91 | $58.91 | 1,000,280 |
| 2023-02-07 | $59.73 | $60.32 | $58.42 | $60.02 | $60.02 | 978,669 |
| 2023-02-06 | $60.80 | $61.85 | $59.14 | $60.02 | $60.02 | 1,099,784 |
| 2023-02-03 | $59.82 | $60.93 | $59.76 | $60.80 | $60.80 | 829,867 |
| 2023-02-02 | $59.35 | $60.74 | $59.27 | $60.66 | $60.66 | 1,004,057 |
| 2023-02-01 | $57.61 | $59.11 | $56.86 | $58.64 | $58.64 | 1,016,441 |
| 2023-01-31 | $56.50 | $57.58 | $56.26 | $57.50 | $57.50 | 777,381 |
| 2023-01-30 | $55.81 | $56.73 | $55.35 | $56.27 | $56.27 | 720,526 |
| 2023-01-27 | $55.57 | $56.72 | $55.05 | $56.20 | $56.20 | 596,503 |
| 2023-01-26 | $55.36 | $55.94 | $55.00 | $55.84 | $55.84 | 539,127 |
| 2023-01-25 | $54.33 | $54.75 | $53.58 | $54.65 | $54.65 | 418,895 |
| 2023-01-24 | $54.52 | $55.66 | $53.72 | $54.65 | $54.65 | 525,515 |
| 2023-01-23 | $53.64 | $54.84 | $53.38 | $54.59 | $54.59 | 651,645 |
| 2023-01-20 | $54.97 | $55.56 | $53.37 | $53.42 | $53.42 | 1,524,221 |
| 2023-01-19 | $55.32 | $56.03 | $53.94 | $54.42 | $54.42 | 1,409,762 |
| 2023-01-18 | $54.30 | $55.40 | $53.24 | $55.35 | $55.35 | 1,119,957 |
| 2023-01-17 | $52.97 | $54.58 | $52.20 | $54.05 | $54.05 | 1,220,043 |
| 2023-01-13 | $51.02 | $53.23 | $50.87 | $53.08 | $53.08 | 1,319,711 |
| 2023-01-12 | $50.25 | $52.16 | $49.87 | $51.31 | $51.31 | 1,011,296 |
| 2023-01-11 | $48.28 | $50.07 | $47.76 | $50.04 | $50.04 | 1,199,818 |
| 2023-01-10 | $48.18 | $48.97 | $47.65 | $48.27 | $48.27 | 719,091 |
| 2023-01-09 | $49.12 | $49.63 | $47.46 | $47.76 | $47.76 | 1,103,915 |
| 2023-01-06 | $49.31 | $49.83 | $48.16 | $48.48 | $48.48 | 816,072 |
| 2023-01-05 | $50.85 | $50.97 | $48.89 | $48.94 | $48.94 | 799,619 |
| 2023-01-04 | $51.36 | $52.18 | $50.30 | $51.02 | $51.02 | 767,818 |
| 2023-01-03 | $51.45 | $52.20 | $49.95 | $50.67 | $50.67 | 849,711 |
| 2022-12-30 | $50.11 | $51.02 | $49.76 | $50.96 | $50.96 | 888,868 |
| 2022-12-29 | $49.26 | $50.90 | $48.60 | $50.62 | $50.62 | 814,542 |
| 2022-12-28 | $49.10 | $49.46 | $47.77 | $48.76 | $48.76 | 1,272,529 |
| 2022-12-27 | $50.68 | $51.08 | $48.92 | $49.10 | $49.10 | 988,308 |
| 2022-12-23 | $51.05 | $51.20 | $50.06 | $50.63 | $50.63 | 767,183 |
| 2022-12-22 | $52.22 | $52.22 | $50.74 | $51.39 | $51.39 | 569,789 |
| 2022-12-21 | $52.98 | $52.98 | $51.72 | $52.37 | $52.37 | 662,052 |
| 2022-12-20 | $52.12 | $53.23 | $51.93 | $52.36 | $52.36 | 569,441 |
| 2022-12-19 | $53.00 | $53.00 | $51.53 | $52.39 | $52.39 | 917,738 |
| 2022-12-16 | $52.01 | $53.37 | $51.59 | $53.00 | $53.00 | 1,581,381 |
| 2022-12-15 | $53.66 | $53.96 | $52.36 | $52.72 | $52.72 | 664,888 |
| 2022-12-14 | $54.50 | $55.31 | $53.93 | $54.40 | $54.40 | 526,436 |
| 2022-12-13 | $56.71 | $57.20 | $53.50 | $54.54 | $54.54 | 926,661 |
| 2022-12-12 | $54.34 | $55.41 | $53.75 | $54.92 | $54.92 | 967,890 |
| 2022-12-09 | $53.71 | $54.09 | $52.58 | $53.31 | $53.31 | 1,114,485 |
| 2022-12-08 | $55.16 | $55.40 | $53.34 | $53.51 | $53.51 | 1,815,176 |
| 2022-12-07 | $55.74 | $56.16 | $52.91 | $54.33 | $54.33 | 2,303,417 |
| 2022-12-06 | $56.15 | $57.33 | $54.85 | $55.48 | $55.48 | 5,789,984 |
| 2022-12-05 | $57.49 | $57.93 | $54.56 | $56.01 | $56.01 | 4,083,084 |
| 2022-12-02 | $60.98 | $62.16 | $60.88 | $61.27 | $61.27 | 484,486 |
| 2022-12-01 | $62.61 | $63.09 | $60.27 | $61.25 | $61.25 | 640,348 |
| 2022-11-30 | $61.37 | $62.80 | $60.51 | $62.08 | $62.08 | 774,579 |
| 2022-11-29 | $60.85 | $61.95 | $60.25 | $60.65 | $60.65 | 632,272 |
| 2022-11-28 | $58.41 | $60.92 | $58.41 | $60.89 | $60.89 | 1,033,648 |
| 2022-11-25 | $58.67 | $58.75 | $57.58 | $58.45 | $58.45 | 322,358 |
| 2022-11-23 | $57.68 | $59.29 | $57.01 | $58.76 | $58.76 | 694,013 |
| 2022-11-22 | $57.62 | $58.26 | $56.26 | $57.92 | $57.92 | 744,481 |
| 2022-11-21 | $57.26 | $59.09 | $56.80 | $57.38 | $57.38 | 884,588 |
| 2022-11-18 | $56.47 | $58.21 | $56.23 | $57.70 | $57.70 | 950,892 |
| 2022-11-17 | $54.79 | $55.88 | $54.00 | $55.11 | $55.11 | 842,792 |
| 2022-11-16 | $58.50 | $58.52 | $55.63 | $55.82 | $55.82 | 904,634 |
| 2022-11-15 | $59.00 | $60.90 | $58.91 | $59.05 | $59.05 | 1,080,676 |
| 2022-11-14 | $56.24 | $58.36 | $55.09 | $57.25 | $57.25 | 1,554,961 |
| 2022-11-11 | $59.73 | $60.68 | $55.87 | $56.47 | $56.47 | 1,336,342 |
| 2022-11-10 | $59.76 | $60.62 | $58.31 | $59.69 | $59.69 | 965,812 |
| 2022-11-09 | $56.36 | $58.56 | $55.76 | $55.85 | $55.85 | 898,409 |
| 2022-11-08 | $56.63 | $59.01 | $55.36 | $57.05 | $57.05 | 1,694,661 |
| 2022-11-07 | $60.89 | $61.29 | $54.18 | $56.28 | $56.28 | 2,782,469 |
| 2022-11-04 | $61.19 | $61.67 | $59.03 | $60.60 | $60.60 | 1,493,272 |
| 2022-11-03 | $64.09 | $70.11 | $59.94 | $60.05 | $60.05 | 3,108,878 |
| 2022-11-02 | $72.50 | $72.50 | $68.14 | $68.89 | $68.89 | 1,305,135 |
| 2022-11-01 | $74.46 | $74.66 | $72.23 | $72.72 | $72.72 | 940,046 |
| 2022-10-31 | $75.16 | $75.52 | $73.21 | $73.99 | $73.99 | 718,539 |
| 2022-10-28 | $73.95 | $76.11 | $73.23 | $75.45 | $75.45 | 823,729 |
| 2022-10-27 | $76.85 | $77.14 | $73.94 | $74.01 | $74.01 | 668,333 |
| 2022-10-26 | $75.16 | $77.15 | $74.64 | $75.90 | $75.90 | 663,245 |
| 2022-10-25 | $73.13 | $75.59 | $73.12 | $74.35 | $74.35 | 665,666 |
| 2022-10-24 | $73.17 | $73.20 | $69.96 | $72.47 | $72.47 | 697,600 |
| 2022-10-21 | $71.60 | $72.54 | $69.13 | $72.33 | $72.33 | 648,188 |
| 2022-10-20 | $70.19 | $73.51 | $69.41 | $71.71 | $71.71 | 706,656 |
| 2022-10-19 | $71.81 | $72.55 | $70.34 | $70.55 | $70.55 | 818,359 |
| 2022-10-18 | $73.14 | $74.51 | $71.74 | $72.68 | $72.68 | 736,337 |
| 2022-10-17 | $70.50 | $72.21 | $70.26 | $71.59 | $71.59 | 719,747 |
| 2022-10-14 | $71.51 | $71.95 | $67.50 | $68.84 | $68.84 | 822,608 |
| 2022-10-13 | $67.57 | $72.13 | $66.16 | $70.94 | $70.94 | 1,446,551 |
| 2022-10-12 | $67.60 | $68.14 | $65.79 | $67.72 | $67.72 | 1,006,367 |
| 2022-10-11 | $66.54 | $67.81 | $63.30 | $67.04 | $67.04 | 15,528,871 |
| 2022-10-10 | $65.63 | $67.42 | $64.71 | $66.23 | $66.23 | 1,923,866 |
| 2022-10-07 | $70.39 | $70.54 | $63.74 | $65.44 | $65.44 | 5,058,153 |
| 2022-10-06 | $77.97 | $79.56 | $74.60 | $74.70 | $74.70 | 605,888 |
| 2022-10-05 | $76.10 | $78.27 | $75.09 | $77.67 | $77.67 | 530,974 |
| 2022-10-04 | $75.99 | $77.06 | $75.70 | $76.77 | $76.77 | 836,731 |
| 2022-10-03 | $70.62 | $75.41 | $70.62 | $74.52 | $74.52 | 676,960 |
| 2022-09-30 | $69.10 | $72.75 | $69.05 | $70.33 | $70.33 | 1,134,490 |
| 2022-09-29 | $68.69 | $69.12 | $66.57 | $69.01 | $69.01 | 648,339 |
| 2022-09-28 | $67.48 | $70.41 | $67.47 | $69.33 | $69.33 | 1,045,348 |
| 2022-09-27 | $67.82 | $68.80 | $66.57 | $67.39 | $67.39 | 644,644 |
| 2022-09-26 | $68.01 | $69.03 | $66.10 | $66.60 | $66.60 | 1,201,969 |
| 2022-09-23 | $69.23 | $69.61 | $66.90 | $68.36 | $68.36 | 1,055,033 |
| 2022-09-22 | $73.06 | $73.23 | $69.33 | $70.82 | $70.82 | 1,405,162 |
| 2022-09-21 | $76.25 | $76.46 | $73.20 | $73.20 | $73.20 | 788,338 |
| 2022-09-20 | $76.88 | $77.62 | $74.25 | $76.11 | $76.11 | 784,001 |
| 2022-09-19 | $78.88 | $79.00 | $75.05 | $77.20 | $77.20 | 1,250,592 |
| 2022-09-16 | $81.31 | $82.06 | $77.77 | $79.51 | $79.51 | 1,500,022 |
| 2022-09-15 | $85.83 | $86.39 | $82.50 | $83.06 | $83.06 | 691,610 |
| 2022-09-14 | $84.59 | $87.47 | $83.35 | $86.05 | $86.05 | 882,014 |
| 2022-09-13 | $84.27 | $86.65 | $83.72 | $84.59 | $84.59 | 733,571 |
| 2022-09-12 | $85.78 | $86.57 | $83.76 | $86.24 | $86.24 | 786,105 |
| 2022-09-09 | $84.75 | $85.81 | $83.85 | $85.05 | $85.05 | 628,542 |
| 2022-09-08 | $82.51 | $85.33 | $82.26 | $84.52 | $84.52 | 1,082,919 |
| 2022-09-07 | $79.25 | $83.88 | $78.25 | $83.32 | $83.32 | 1,120,341 |
| 2022-09-06 | $78.50 | $80.78 | $78.47 | $79.47 | $79.47 | 808,087 |
| 2022-09-02 | $79.73 | $80.86 | $77.77 | $78.48 | $78.48 | 624,376 |
| 2022-09-01 | $77.65 | $78.72 | $76.18 | $78.70 | $78.70 | 707,515 |
| 2022-08-31 | $77.67 | $79.40 | $77.27 | $78.80 | $78.80 | 622,597 |
| 2022-08-30 | $80.19 | $80.99 | $76.55 | $77.37 | $77.37 | 667,857 |
| 2022-08-29 | $80.29 | $81.36 | $78.00 | $80.19 | $80.19 | 968,109 |
| 2022-08-26 | $85.92 | $86.68 | $81.04 | $81.51 | $81.51 | 1,237,512 |
| 2022-08-25 | $83.79 | $86.85 | $83.50 | $86.60 | $86.60 | 1,128,140 |
| 2022-08-24 | $81.00 | $84.36 | $81.00 | $82.88 | $82.88 | 815,686 |
| 2022-08-23 | $80.74 | $81.76 | $79.56 | $80.90 | $80.90 | 567,071 |
| 2022-08-22 | $81.27 | $82.85 | $80.10 | $80.74 | $80.74 | 802,295 |
| 2022-08-19 | $81.73 | $83.62 | $81.00 | $82.47 | $82.47 | 880,858 |
| 2022-08-18 | $83.39 | $84.54 | $81.60 | $82.54 | $82.54 | 718,254 |
| 2022-08-17 | $82.32 | $84.07 | $81.81 | $83.31 | $83.31 | 833,691 |
| 2022-08-16 | $83.28 | $84.37 | $81.42 | $83.38 | $83.38 | 706,179 |
| 2022-08-15 | $82.82 | $84.87 | $82.34 | $83.70 | $83.70 | 1,218,762 |
| 2022-08-12 | $83.14 | $83.95 | $81.51 | $83.15 | $83.15 | 890,558 |
| 2022-08-11 | $82.88 | $85.27 | $82.66 | $83.34 | $83.34 | 1,037,538 |
| 2022-08-10 | $80.91 | $83.54 | $80.50 | $82.84 | $82.84 | 1,018,658 |
| 2022-08-09 | $79.36 | $82.86 | $78.00 | $79.76 | $79.76 | 1,169,639 |
| 2022-08-08 | $79.01 | $83.93 | $78.62 | $79.19 | $79.19 | 1,377,412 |
| 2022-08-05 | $71.49 | $78.85 | $71.46 | $78.57 | $78.57 | 1,703,905 |
| 2022-08-04 | $79.26 | $81.43 | $66.26 | $71.24 | $71.24 | 3,265,474 |
| 2022-08-03 | $76.19 | $76.93 | $73.89 | $75.89 | $75.89 | 1,546,631 |
| 2022-08-02 | $75.13 | $77.50 | $74.51 | $76.14 | $76.14 | 854,025 |
| 2022-08-01 | $76.60 | $77.78 | $75.06 | $75.59 | $75.59 | 1,084,308 |
| 2022-07-29 | $74.46 | $77.16 | $73.53 | $76.72 | $76.72 | 998,396 |
| 2022-07-28 | $74.70 | $78.17 | $72.75 | $75.77 | $75.77 | 2,014,413 |
| 2022-07-27 | $72.73 | $74.40 | $70.13 | $74.14 | $74.14 | 998,933 |
| 2022-07-26 | $70.50 | $72.10 | $69.72 | $70.80 | $70.80 | 717,538 |
| 2022-07-25 | $69.98 | $71.20 | $68.33 | $70.47 | $70.47 | 892,656 |
| 2022-07-22 | $72.55 | $73.20 | $68.20 | $68.66 | $68.66 | 1,036,239 |
| 2022-07-21 | $74.16 | $74.34 | $68.38 | $71.89 | $71.89 | 1,670,942 |
| 2022-07-20 | $71.32 | $75.09 | $71.19 | $74.16 | $74.16 | 1,622,024 |
| 2022-07-19 | $67.44 | $71.64 | $66.98 | $71.48 | $71.48 | 924,514 |
| 2022-07-18 | $71.50 | $72.77 | $65.99 | $66.88 | $66.88 | 1,497,412 |
| 2022-07-15 | $69.12 | $72.26 | $67.33 | $70.65 | $70.65 | 2,056,303 |
| 2022-07-14 | $66.00 | $68.94 | $64.54 | $67.91 | $67.91 | 1,122,282 |
| 2022-07-13 | $64.36 | $68.23 | $64.10 | $67.43 | $67.43 | 993,853 |
| 2022-07-12 | $66.52 | $66.79 | $62.76 | $66.09 | $66.09 | 977,307 |
| 2022-07-11 | $67.08 | $68.44 | $64.74 | $66.24 | $66.24 | 788,967 |
| 2022-07-08 | $63.67 | $69.08 | $63.19 | $67.79 | $67.79 | 2,090,628 |
| 2022-07-07 | $62.00 | $65.03 | $61.50 | $63.11 | $63.11 | 644,521 |
| 2022-07-06 | $64.40 | $64.83 | $61.11 | $61.42 | $61.42 | 707,749 |
| 2022-07-05 | $62.45 | $65.18 | $61.52 | $64.73 | $64.73 | 650,729 |
| 2022-07-01 | $65.79 | $67.60 | $60.28 | $63.50 | $63.50 | 1,378,359 |
| 2022-06-30 | $63.47 | $66.33 | $62.53 | $66.03 | $66.03 | 1,306,813 |
| 2022-06-29 | $63.76 | $64.90 | $62.09 | $64.21 | $64.21 | 673,905 |
| 2022-06-28 | $65.87 | $67.94 | $62.37 | $63.78 | $63.78 | 1,018,496 |
| 2022-06-27 | $63.90 | $66.60 | $61.69 | $65.84 | $65.84 | 1,320,059 |
| 2022-06-24 | $62.33 | $64.32 | $61.01 | $62.82 | $62.82 | 2,899,719 |
| 2022-06-23 | $60.85 | $61.65 | $59.71 | $61.29 | $61.29 | 947,159 |
| 2022-06-22 | $60.66 | $62.09 | $59.50 | $60.14 | $60.14 | 1,253,049 |
| 2022-06-21 | $62.00 | $63.61 | $61.01 | $61.87 | $61.87 | 1,446,187 |
| 2022-06-17 | $59.64 | $62.08 | $59.43 | $60.72 | $60.72 | 1,838,969 |
| 2022-06-16 | $62.36 | $63.61 | $59.18 | $59.54 | $59.54 | 1,297,426 |
| 2022-06-15 | $62.87 | $65.92 | $62.87 | $64.36 | $64.36 | 1,485,715 |
| 2022-06-14 | $61.88 | $63.12 | $60.87 | $62.58 | $62.58 | 755,270 |
| 2022-06-13 | $61.71 | $62.26 | $59.61 | $61.88 | $61.88 | 1,395,026 |
| 2022-06-10 | $65.02 | $65.25 | $61.27 | $63.85 | $63.85 | 1,981,803 |
| 2022-06-09 | $72.00 | $73.04 | $66.92 | $67.13 | $67.13 | 1,233,017 |
| 2022-06-08 | $72.50 | $73.78 | $71.25 | $72.09 | $72.09 | 688,281 |
| 2022-06-07 | $69.59 | $72.76 | $69.36 | $72.65 | $72.65 | 1,145,002 |
| 2022-06-06 | $73.62 | $73.71 | $69.21 | $70.08 | $70.08 | 1,173,841 |
| 2022-06-03 | $70.00 | $72.17 | $68.85 | $71.89 | $71.89 | 746,523 |
| 2022-06-02 | $68.49 | $72.90 | $68.00 | $70.84 | $70.84 | 1,218,921 |
| 2022-06-01 | $69.96 | $70.54 | $65.78 | $68.76 | $68.76 | 1,072,999 |
| 2022-05-31 | $69.54 | $70.97 | $67.40 | $68.52 | $68.52 | 1,320,365 |
| 2022-05-27 | $66.42 | $71.24 | $65.68 | $70.34 | $70.34 | 1,878,524 |
| 2022-05-26 | $67.86 | $69.42 | $63.70 | $66.15 | $66.15 | 1,341,631 |
| 2022-05-25 | $63.56 | $66.60 | $63.02 | $65.18 | $65.18 | 991,326 |
| 2022-05-24 | $65.47 | $66.39 | $62.30 | $63.76 | $63.76 | 1,085,583 |
| 2022-05-23 | $63.23 | $67.35 | $62.97 | $66.43 | $66.43 | 1,290,602 |
| 2022-05-20 | $63.70 | $64.13 | $60.45 | $62.29 | $62.29 | 906,109 |
| 2022-05-19 | $62.72 | $64.85 | $62.01 | $63.29 | $63.29 | 952,012 |
| 2022-05-18 | $65.07 | $65.07 | $61.84 | $62.86 | $62.86 | 1,060,450 |
| 2022-05-17 | $67.78 | $67.95 | $64.96 | $66.20 | $66.20 | 935,046 |
| 2022-05-16 | $63.27 | $67.30 | $63.14 | $66.89 | $66.89 | 1,253,846 |
| 2022-05-13 | $60.95 | $65.97 | $60.65 | $64.00 | $64.00 | 1,661,186 |
| 2022-05-12 | $58.03 | $60.85 | $58.03 | $59.60 | $59.60 | 1,120,831 |
| 2022-05-11 | $57.84 | $61.72 | $57.13 | $58.67 | $58.67 | 1,016,919 |
| 2022-05-10 | $56.11 | $59.13 | $56.11 | $58.19 | $58.19 | 1,052,295 |
| 2022-05-09 | $63.90 | $63.90 | $54.70 | $55.54 | $55.54 | 1,332,168 |
| 2022-05-06 | $64.20 | $64.93 | $62.76 | $64.20 | $64.20 | 1,324,166 |
| 2022-05-05 | $66.56 | $67.61 | $63.46 | $64.15 | $64.15 | 1,090,500 |
| 2022-05-04 | $65.97 | $67.61 | $63.82 | $66.65 | $66.65 | 1,683,609 |
| 2022-05-03 | $66.18 | $67.70 | $63.89 | $65.65 | $65.65 | 1,553,782 |
| 2022-05-02 | $67.15 | $69.74 | $64.18 | $65.96 | $65.96 | 1,943,069 |
| 2022-04-29 | $68.65 | $68.80 | $63.11 | $66.41 | $66.41 | 4,386,887 |
| 2022-04-28 | $58.50 | $59.39 | $56.26 | $59.12 | $59.12 | 970,309 |
| 2022-04-27 | $58.23 | $58.76 | $55.92 | $58.17 | $58.17 | 1,189,798 |
| 2022-04-26 | $59.49 | $60.18 | $57.97 | $57.99 | $57.99 | 910,616 |
| 2022-04-25 | $57.31 | $59.43 | $56.82 | $59.09 | $59.09 | 859,465 |
| 2022-04-22 | $58.88 | $60.10 | $58.00 | $58.33 | $58.33 | 730,802 |
| 2022-04-21 | $63.98 | $64.07 | $59.17 | $59.33 | $59.33 | 1,010,683 |
| 2022-04-20 | $61.72 | $64.14 | $61.39 | $63.76 | $63.76 | 809,568 |
| 2022-04-19 | $60.83 | $63.00 | $60.82 | $61.43 | $61.43 | 980,234 |
| 2022-04-18 | $59.66 | $61.25 | $59.10 | $60.78 | $60.78 | 623,121 |
| 2022-04-14 | $59.85 | $61.12 | $59.24 | $60.28 | $60.28 | 884,458 |
| 2022-04-13 | $58.46 | $61.26 | $58.46 | $59.48 | $59.48 | 944,077 |
| 2022-04-12 | $59.09 | $60.67 | $57.57 | $57.90 | $57.90 | 726,979 |
| 2022-04-11 | $60.10 | $60.50 | $57.37 | $58.72 | $58.72 | 742,681 |
| 2022-04-08 | $59.32 | $60.71 | $57.67 | $60.19 | $60.19 | 1,424,967 |
| 2022-04-07 | $58.35 | $60.38 | $58.02 | $59.60 | $59.60 | 2,265,354 |
| 2022-04-06 | $56.73 | $58.76 | $56.02 | $58.56 | $58.56 | 1,062,412 |
| 2022-04-05 | $56.92 | $59.10 | $56.07 | $57.34 | $57.34 | 1,037,290 |
| 2022-04-04 | $57.38 | $59.13 | $55.69 | $56.71 | $56.71 | 1,100,469 |
| 2022-04-01 | $55.44 | $58.78 | $54.50 | $58.36 | $58.36 | 1,600,378 |
| 2022-03-31 | $55.90 | $58.17 | $55.01 | $55.31 | $55.31 | 1,171,560 |
| 2022-03-30 | $56.22 | $58.15 | $55.21 | $55.90 | $55.90 | 975,506 |
| 2022-03-29 | $53.62 | $57.10 | $53.62 | $56.64 | $56.64 | 1,732,603 |
| 2022-03-28 | $49.38 | $52.67 | $48.89 | $52.25 | $52.25 | 985,991 |
| 2022-03-25 | $51.12 | $52.92 | $49.39 | $49.90 | $49.90 | 1,746,014 |
| 2022-03-24 | $55.54 | $55.58 | $48.20 | $50.93 | $50.93 | 3,371,988 |
| 2022-03-23 | $55.21 | $57.14 | $54.96 | $55.50 | $55.50 | 714,824 |
| 2022-03-22 | $55.58 | $58.28 | $54.71 | $55.69 | $55.69 | 1,705,514 |
| 2022-03-21 | $54.56 | $56.69 | $54.13 | $55.24 | $55.24 | 1,212,691 |
| 2022-03-18 | $55.00 | $56.76 | $53.70 | $54.97 | $54.97 | 2,426,600 |
| 2022-03-17 | $54.66 | $55.64 | $53.90 | $54.95 | $54.95 | 1,212,852 |
| 2022-03-16 | $52.80 | $55.48 | $51.90 | $54.98 | $54.98 | 1,889,327 |
| 2022-03-15 | $50.11 | $52.80 | $49.29 | $52.57 | $52.57 | 1,155,370 |
| 2022-03-14 | $51.76 | $52.23 | $49.02 | $49.87 | $49.87 | 1,037,381 |
| 2022-03-11 | $52.43 | $56.19 | $51.37 | $51.82 | $51.82 | 1,327,042 |
| 2022-03-10 | $51.62 | $53.20 | $49.92 | $51.93 | $51.93 | 1,198,246 |
| 2022-03-09 | $52.47 | $53.37 | $51.14 | $52.51 | $52.51 | 1,306,552 |
| 2022-03-08 | $51.69 | $51.72 | $49.03 | $50.81 | $50.81 | 1,164,041 |
| 2022-03-07 | $52.70 | $54.10 | $51.43 | $51.77 | $51.77 | 1,039,907 |
| 2022-03-04 | $49.69 | $52.70 | $49.31 | $52.30 | $52.30 | 1,681,642 |
| 2022-03-03 | $52.35 | $52.84 | $49.26 | $49.93 | $49.93 | 1,494,605 |
| 2022-03-02 | $48.99 | $52.68 | $48.13 | $52.40 | $52.40 | 1,447,604 |
| 2022-03-01 | $47.00 | $50.00 | $46.49 | $49.15 | $49.15 | 1,835,519 |
| 2022-02-28 | $45.83 | $48.09 | $45.60 | $47.82 | $47.82 | 2,195,495 |
| 2022-02-25 | $40.70 | $48.00 | $40.21 | $46.63 | $46.63 | 4,946,236 |
| 2022-02-24 | $38.28 | $41.51 | $37.79 | $40.15 | $40.15 | 6,219,101 |
| 2022-02-23 | $29.29 | $30.13 | $28.83 | $28.86 | $28.86 | 624,486 |
| 2022-02-22 | $28.55 | $29.47 | $28.47 | $28.95 | $28.95 | 394,011 |
| 2022-02-18 | $29.82 | $30.13 | $28.58 | $28.85 | $28.85 | 489,091 |
| 2022-02-17 | $29.38 | $30.00 | $29.33 | $29.88 | $29.88 | 486,525 |
| 2022-02-16 | $28.95 | $30.17 | $28.95 | $29.85 | $29.85 | 788,633 |
| 2022-02-15 | $28.58 | $29.48 | $28.58 | $29.04 | $29.04 | 408,710 |
| 2022-02-14 | $28.63 | $29.18 | $27.54 | $28.44 | $28.44 | 355,666 |
| 2022-02-11 | $27.79 | $28.57 | $27.79 | $28.47 | $28.47 | 332,996 |
| 2022-02-10 | $27.24 | $28.40 | $27.24 | $27.75 | $27.75 | 228,677 |
| 2022-02-09 | $27.71 | $28.26 | $27.66 | $27.99 | $27.99 | 194,523 |
| 2022-02-08 | $26.57 | $27.53 | $26.35 | $27.46 | $27.46 | 155,653 |
| 2022-02-07 | $26.28 | $26.97 | $25.97 | $26.61 | $26.61 | 219,551 |
| 2022-02-04 | $25.90 | $26.95 | $25.70 | $26.56 | $26.56 | 203,809 |
| 2022-02-03 | $25.86 | $26.29 | $25.79 | $26.12 | $26.12 | 245,258 |
| 2022-02-02 | $26.09 | $26.28 | $25.49 | $26.15 | $26.15 | 235,996 |
| 2022-02-01 | $25.51 | $26.00 | $25.11 | $25.91 | $25.91 | 356,142 |
| 2022-01-31 | $24.73 | $25.59 | $24.72 | $25.41 | $25.41 | 294,167 |
| 2022-01-28 | $24.57 | $24.81 | $23.51 | $24.77 | $24.77 | 265,912 |
| 2022-01-27 | $24.98 | $25.34 | $24.17 | $24.28 | $24.28 | 230,552 |
| 2022-01-26 | $25.28 | $25.84 | $24.38 | $24.76 | $24.76 | 413,451 |
| 2022-01-25 | $25.86 | $25.86 | $24.57 | $25.05 | $25.05 | 345,603 |
| 2022-01-24 | $24.99 | $26.04 | $24.13 | $25.98 | $25.98 | 597,759 |
| 2022-01-21 | $25.60 | $26.48 | $25.20 | $25.23 | $25.23 | 326,163 |
| 2022-01-20 | $26.06 | $26.94 | $25.78 | $25.86 | $25.86 | 265,465 |
| 2022-01-19 | $26.25 | $26.69 | $25.83 | $25.90 | $25.90 | 367,134 |
| 2022-01-18 | $26.93 | $27.08 | $26.16 | $26.24 | $26.24 | 296,731 |
| 2022-01-14 | $26.15 | $27.32 | $26.15 | $27.29 | $27.29 | 306,917 |
| 2022-01-13 | $27.11 | $27.20 | $26.39 | $26.50 | $26.50 | 172,883 |
| 2022-01-12 | $27.21 | $27.33 | $26.78 | $26.98 | $26.98 | 224,072 |
| 2022-01-11 | $26.51 | $27.12 | $26.00 | $27.07 | $27.07 | 247,457 |
| 2022-01-10 | $26.61 | $26.80 | $26.19 | $26.39 | $26.39 | 339,906 |
| 2022-01-07 | $27.47 | $27.91 | $26.80 | $26.89 | $26.89 | 471,483 |
| 2022-01-06 | $27.05 | $27.78 | $26.88 | $27.62 | $27.62 | 437,315 |
| 2022-01-05 | $28.66 | $28.96 | $27.39 | $27.44 | $27.44 | 311,624 |
| 2022-01-04 | $29.12 | $29.52 | $28.57 | $28.76 | $28.76 | 267,549 |
| 2022-01-03 | $28.94 | $29.35 | $28.43 | $29.16 | $29.16 | 458,659 |
| 2021-12-31 | $29.53 | $29.75 | $28.86 | $28.89 | $28.89 | 440,883 |
| 2021-12-30 | $29.83 | $30.28 | $29.39 | $29.49 | $29.49 | 301,647 |
| 2021-12-29 | $29.97 | $30.19 | $29.56 | $29.92 | $29.92 | 359,318 |
| 2021-12-28 | $30.11 | $30.73 | $29.82 | $30.02 | $30.02 | 563,857 |
| 2021-12-27 | $29.52 | $30.30 | $29.30 | $30.10 | $30.10 | 413,584 |
| 2021-12-23 | $29.39 | $30.08 | $29.00 | $29.41 | $29.41 | 387,390 |
| 2021-12-22 | $28.38 | $29.24 | $28.29 | $29.15 | $29.15 | 368,118 |
| 2021-12-21 | $27.64 | $29.35 | $27.64 | $28.43 | $28.43 | 771,954 |
| 2021-12-20 | $26.63 | $27.67 | $26.28 | $27.52 | $27.52 | 542,840 |
| 2021-12-17 | $26.08 | $27.74 | $25.75 | $27.14 | $27.14 | 1,982,903 |
| 2021-12-16 | $27.53 | $27.54 | $25.57 | $26.01 | $26.01 | 490,730 |
| 2021-12-15 | $26.72 | $27.49 | $25.97 | $27.39 | $27.39 | 448,847 |
| 2021-12-14 | $26.62 | $27.04 | $26.05 | $26.56 | $26.56 | 253,078 |
| 2021-12-13 | $27.00 | $27.25 | $26.57 | $26.84 | $26.84 | 292,066 |
| 2021-12-10 | $27.48 | $27.48 | $26.83 | $27.20 | $27.20 | 387,370 |
| 2021-12-09 | $27.92 | $28.14 | $27.30 | $27.39 | $27.39 | 383,009 |
| 2021-12-08 | $27.88 | $28.34 | $27.50 | $28.26 | $28.26 | 312,826 |
| 2021-12-07 | $26.85 | $28.10 | $26.69 | $27.84 | $27.84 | 408,737 |
| 2021-12-06 | $26.76 | $27.27 | $26.42 | $26.63 | $26.63 | 325,931 |
| 2021-12-03 | $26.76 | $27.47 | $26.00 | $26.50 | $26.50 | 270,676 |
| 2021-12-02 | $26.27 | $26.94 | $25.79 | $26.72 | $26.72 | 465,922 |
| 2021-12-01 | $27.30 | $27.89 | $26.12 | $26.12 | $26.12 | 416,598 |
| 2021-11-30 | $26.73 | $27.16 | $25.69 | $26.78 | $26.78 | 405,762 |
| 2021-11-29 | $28.32 | $28.40 | $26.75 | $26.79 | $26.79 | 389,458 |
| 2021-11-26 | $27.99 | $28.19 | $27.01 | $27.89 | $27.89 | 339,814 |
| 2021-11-24 | $28.35 | $28.69 | $27.82 | $28.38 | $28.38 | 316,142 |
| 2021-11-23 | $28.85 | $29.05 | $28.30 | $28.60 | $28.60 | 381,046 |
| 2021-11-22 | $28.75 | $29.40 | $28.40 | $29.01 | $29.01 | 853,142 |
| 2021-11-19 | $28.95 | $29.10 | $28.60 | $28.69 | $28.69 | 281,901 |
| 2021-11-18 | $29.30 | $29.40 | $28.58 | $28.96 | $28.96 | 397,062 |
| 2021-11-17 | $29.48 | $29.95 | $29.08 | $29.29 | $29.29 | 354,552 |
| 2021-11-16 | $29.53 | $29.90 | $29.39 | $29.51 | $29.51 | 349,256 |
| 2021-11-15 | $30.47 | $30.50 | $29.45 | $29.79 | $29.79 | 335,225 |
| 2021-11-12 | $30.05 | $30.81 | $29.63 | $30.44 | $30.44 | 356,663 |
| 2021-11-11 | $30.13 | $30.69 | $29.81 | $29.96 | $29.96 | 344,311 |
| 2021-11-10 | $30.02 | $31.60 | $29.83 | $30.15 | $30.15 | 809,506 |
| 2021-11-09 | $29.45 | $30.36 | $29.20 | $30.14 | $30.14 | 708,741 |
| 2021-11-08 | $28.89 | $29.80 | $28.89 | $29.44 | $29.44 | 662,944 |
| 2021-11-05 | $27.98 | $30.07 | $27.78 | $28.92 | $28.92 | 1,099,611 |
| 2021-11-04 | $25.99 | $28.58 | $25.90 | $27.55 | $27.55 | 1,273,828 |
| 2021-11-03 | $24.20 | $25.01 | $24.17 | $24.80 | $24.80 | 443,184 |
| 2021-11-02 | $24.11 | $24.29 | $23.51 | $24.21 | $24.21 | 237,802 |
| 2021-11-01 | $23.37 | $24.20 | $23.29 | $23.97 | $23.97 | 247,365 |
| 2021-10-29 | $22.91 | $23.45 | $22.80 | $23.39 | $23.39 | 282,624 |
| 2021-10-28 | $22.69 | $23.10 | $22.69 | $22.89 | $22.89 | 237,569 |
| 2021-10-27 | $22.98 | $22.98 | $22.52 | $22.54 | $22.54 | 242,555 |
| 2021-10-26 | $23.24 | $23.24 | $22.68 | $22.84 | $22.84 | 225,386 |
| 2021-10-25 | $22.82 | $23.34 | $22.55 | $23.14 | $23.14 | 230,988 |
| 2021-10-22 | $23.08 | $23.45 | $22.57 | $22.72 | $22.72 | 286,793 |
| 2021-10-21 | $23.00 | $23.42 | $22.61 | $23.10 | $23.10 | 182,871 |
| 2021-10-20 | $23.14 | $23.56 | $23.14 | $23.27 | $23.27 | 122,936 |
| 2021-10-19 | $22.95 | $23.35 | $22.88 | $23.15 | $23.15 | 204,998 |
| 2021-10-18 | $23.98 | $23.98 | $22.70 | $22.74 | $22.74 | 313,299 |
| 2021-10-15 | $23.71 | $23.78 | $22.20 | $23.26 | $23.26 | 1,100,745 |
| 2021-10-14 | $23.39 | $24.06 | $23.03 | $23.18 | $23.18 | 273,087 |
| 2021-10-13 | $22.94 | $23.59 | $22.94 | $23.35 | $23.35 | 245,231 |
| 2021-10-12 | $23.34 | $23.58 | $23.12 | $23.43 | $23.43 | 224,450 |
| 2021-10-11 | $23.65 | $24.18 | $23.17 | $23.19 | $23.19 | 194,911 |
| 2021-10-08 | $24.89 | $24.97 | $23.61 | $23.73 | $23.73 | 396,011 |
| 2021-10-07 | $24.99 | $25.61 | $24.87 | $24.91 | $24.91 | 406,115 |
| 2021-10-06 | $25.05 | $25.38 | $24.47 | $24.80 | $24.80 | 215,444 |
| 2021-10-05 | $24.82 | $25.35 | $24.51 | $25.26 | $25.26 | 353,692 |
| 2021-10-04 | $25.83 | $25.90 | $24.42 | $24.75 | $24.75 | 344,007 |
| 2021-10-01 | $25.76 | $25.99 | $25.01 | $25.87 | $25.87 | 300,606 |
| 2021-09-30 | $25.89 | $26.11 | $25.37 | $25.68 | $25.68 | 254,898 |
| 2021-09-29 | $26.20 | $26.39 | $25.60 | $25.77 | $25.77 | 277,181 |
| 2021-09-28 | $27.35 | $27.35 | $25.94 | $26.08 | $26.08 | 453,363 |
| 2021-09-27 | $26.94 | $27.67 | $26.43 | $27.44 | $27.44 | 427,213 |
| 2021-09-24 | $26.80 | $27.17 | $26.13 | $26.97 | $26.97 | 261,012 |
| 2021-09-23 | $26.32 | $28.20 | $26.32 | $27.01 | $27.01 | 966,272 |
| 2021-09-22 | $26.12 | $26.54 | $25.85 | $26.28 | $26.28 | 186,263 |
| 2021-09-21 | $26.05 | $26.35 | $25.76 | $25.97 | $25.97 | 277,380 |
| 2021-09-20 | $25.04 | $25.90 | $25.04 | $25.81 | $25.81 | 369,693 |
| 2021-09-17 | $25.75 | $25.87 | $25.16 | $25.60 | $25.60 | 936,550 |
| 2021-09-16 | $25.30 | $25.78 | $25.15 | $25.64 | $25.64 | 424,626 |
| 2021-09-15 | $25.01 | $25.51 | $24.37 | $25.41 | $25.41 | 333,904 |
| 2021-09-14 | $25.24 | $25.24 | $24.49 | $24.58 | $24.58 | 298,297 |
| 2021-09-13 | $26.23 | $26.23 | $24.69 | $25.07 | $25.07 | 397,249 |
| 2021-09-10 | $27.06 | $27.06 | $25.61 | $25.96 | $25.96 | 236,401 |
| 2021-09-09 | $26.07 | $26.34 | $25.86 | $26.13 | $26.13 | 238,343 |
| 2021-09-08 | $26.06 | $26.18 | $25.67 | $26.16 | $26.16 | 192,593 |
| 2021-09-07 | $27.09 | $27.32 | $26.02 | $26.17 | $26.17 | 373,614 |
| 2021-09-03 | $27.12 | $27.60 | $27.07 | $27.15 | $27.15 | 291,981 |
| 2021-09-02 | $26.86 | $27.16 | $26.60 | $27.10 | $27.10 | 360,059 |
| 2021-09-01 | $26.40 | $26.84 | $26.29 | $26.76 | $26.76 | 226,891 |
| 2021-08-31 | $26.04 | $26.57 | $26.00 | $26.37 | $26.37 | 265,098 |
| 2021-08-30 | $25.85 | $26.05 | $25.41 | $25.97 | $25.97 | 208,355 |
| 2021-08-27 | $24.75 | $25.81 | $24.70 | $25.69 | $25.69 | 424,398 |
| 2021-08-26 | $25.23 | $25.25 | $24.73 | $24.77 | $24.77 | 127,535 |
| 2021-08-25 | $25.17 | $25.40 | $24.90 | $25.14 | $25.14 | 206,474 |
| 2021-08-24 | $25.73 | $25.85 | $25.08 | $25.18 | $25.18 | 212,757 |
| 2021-08-23 | $25.25 | $25.82 | $25.05 | $25.78 | $25.78 | 373,891 |
| 2021-08-20 | $24.12 | $25.05 | $23.91 | $24.99 | $24.99 | 363,030 |
| 2021-08-19 | $24.31 | $24.65 | $23.97 | $24.23 | $24.23 | 855,202 |
| 2021-08-18 | $24.31 | $24.89 | $24.09 | $24.46 | $24.46 | 536,736 |
| 2021-08-17 | $24.77 | $24.91 | $23.22 | $24.25 | $24.25 | 954,010 |
| 2021-08-16 | $25.46 | $25.68 | $24.81 | $24.98 | $24.98 | 503,771 |
| 2021-08-13 | $26.19 | $26.24 | $25.18 | $25.52 | $25.52 | 230,821 |
| 2021-08-12 | $25.51 | $26.33 | $25.42 | $26.25 | $26.25 | 414,212 |
| 2021-08-11 | $25.83 | $25.92 | $24.92 | $25.60 | $25.60 | 228,610 |
| 2021-08-10 | $26.23 | $26.39 | $25.49 | $25.68 | $25.68 | 230,005 |
| 2021-08-09 | $26.50 | $26.65 | $26.23 | $26.29 | $26.29 | 185,610 |
| 2021-08-06 | $26.47 | $26.83 | $26.32 | $26.81 | $26.81 | 213,990 |
| 2021-08-05 | $26.18 | $26.41 | $25.96 | $26.38 | $26.38 | 197,730 |
| 2021-08-04 | $26.42 | $26.76 | $26.07 | $26.11 | $26.11 | 179,515 |
| 2021-08-03 | $26.85 | $27.04 | $26.40 | $26.61 | $26.61 | 411,451 |
| 2021-08-02 | $26.39 | $27.07 | $26.14 | $26.80 | $26.80 | 881,044 |
| 2021-07-30 | $27.14 | $27.88 | $26.06 | $26.17 | $26.17 | 729,846 |
| 2021-07-29 | $27.09 | $27.42 | $26.75 | $27.05 | $27.05 | 359,526 |
| 2021-07-28 | $25.85 | $27.20 | $24.82 | $27.01 | $27.01 | 420,459 |
| 2021-07-27 | $25.66 | $25.83 | $25.05 | $25.17 | $25.17 | 1,251,914 |
| 2021-07-26 | $25.80 | $25.86 | $25.32 | $25.67 | $25.67 | 340,824 |
| 2021-07-23 | $25.75 | $25.86 | $25.10 | $25.67 | $25.67 | 592,247 |
| 2021-07-22 | $26.07 | $26.14 | $25.55 | $25.62 | $25.62 | 435,416 |
| 2021-07-21 | $26.17 | $26.36 | $25.97 | $26.06 | $26.06 | 443,537 |
| 2021-07-20 | $25.68 | $26.48 | $25.47 | $26.06 | $26.06 | 428,938 |
| 2021-07-19 | $25.08 | $26.02 | $25.06 | $25.49 | $25.49 | 451,655 |
| 2021-07-16 | $26.10 | $26.20 | $25.45 | $25.55 | $25.55 | 343,515 |
| 2021-07-15 | $25.08 | $25.83 | $25.08 | $25.68 | $25.68 | 577,239 |
| 2021-07-14 | $26.64 | $26.65 | $25.51 | $25.62 | $25.62 | 530,717 |
| 2021-07-13 | $27.31 | $27.58 | $26.58 | $26.58 | $26.58 | 402,399 |
| 2021-07-12 | $27.02 | $27.58 | $26.87 | $27.37 | $27.37 | 618,554 |
| 2021-07-09 | $28.14 | $28.28 | $27.05 | $27.11 | $27.11 | 483,461 |
| 2021-07-08 | $27.86 | $28.40 | $27.86 | $28.02 | $28.02 | 513,916 |
| 2021-07-07 | $28.20 | $28.46 | $27.93 | $28.15 | $28.15 | 428,861 |
| 2021-07-06 | $28.41 | $28.64 | $27.71 | $28.17 | $28.17 | 660,190 |
| 2021-07-02 | $28.63 | $28.74 | $28.18 | $28.51 | $28.51 | 718,859 |
| 2021-07-01 | $27.72 | $28.67 | $27.65 | $28.59 | $28.59 | 729,212 |
| 2021-06-30 | $27.54 | $27.75 | $27.40 | $27.64 | $27.64 | 587,845 |
| 2021-06-29 | $27.21 | $27.81 | $26.52 | $27.51 | $27.51 | 726,205 |
| 2021-06-28 | $27.31 | $27.33 | $26.89 | $27.17 | $27.17 | 620,618 |
| 2021-06-25 | $26.72 | $27.35 | $26.71 | $27.20 | $27.20 | 2,933,950 |
| 2021-06-24 | $26.22 | $26.67 | $26.04 | $26.54 | $26.54 | 488,589 |
| 2021-06-23 | $25.76 | $26.08 | $25.48 | $25.97 | $25.97 | 495,840 |
| 2021-06-22 | $25.08 | $25.57 | $24.86 | $25.53 | $25.53 | 396,388 |
| 2021-06-21 | $24.83 | $25.24 | $24.63 | $25.16 | $25.16 | 596,673 |
| 2021-06-18 | $24.94 | $24.94 | $24.54 | $24.62 | $24.62 | 643,046 |
| 2021-06-17 | $24.66 | $25.01 | $24.39 | $24.82 | $24.82 | 367,908 |
| 2021-06-16 | $24.38 | $24.72 | $24.25 | $24.66 | $24.66 | 385,125 |
| 2021-06-15 | $24.24 | $24.51 | $24.16 | $24.44 | $24.44 | 329,741 |
| 2021-06-14 | $24.34 | $24.93 | $24.26 | $24.29 | $24.29 | 332,608 |
| 2021-06-11 | $24.31 | $24.47 | $23.83 | $24.30 | $24.30 | 484,920 |
| 2021-06-10 | $24.57 | $24.79 | $23.76 | $24.40 | $24.40 | 540,006 |
| 2021-06-09 | $25.40 | $25.57 | $24.50 | $24.54 | $24.54 | 615,250 |
| 2021-06-08 | $25.24 | $25.79 | $25.07 | $25.40 | $25.40 | 466,645 |
| 2021-06-07 | $24.59 | $25.48 | $24.38 | $25.18 | $25.18 | 660,522 |
| 2021-06-04 | $24.60 | $24.73 | $24.24 | $24.59 | $24.59 | 358,435 |
| 2021-06-03 | $24.38 | $24.62 | $23.96 | $24.56 | $24.56 | 1,228,986 |
| 2021-06-02 | $24.57 | $24.96 | $24.14 | $24.47 | $24.47 | 826,937 |
| 2021-06-01 | $24.36 | $24.69 | $23.73 | $24.59 | $24.59 | 928,951 |
| 2021-05-28 | $22.78 | $24.44 | $22.75 | $24.25 | $24.25 | 1,364,842 |
| 2021-05-27 | $22.66 | $24.20 | $22.00 | $22.78 | $22.78 | 5,483,601 |
| 2021-05-26 | $20.42 | $20.48 | $19.30 | $19.51 | $19.51 | 1,127,423 |
| 2021-05-25 | $21.41 | $21.52 | $20.23 | $20.25 | $20.25 | 669,170 |
| 2021-05-24 | $21.71 | $21.77 | $21.00 | $21.25 | $21.25 | 567,008 |
| 2021-05-21 | $21.47 | $21.91 | $21.33 | $21.53 | $21.53 | 1,179,795 |
| 2021-05-20 | $20.89 | $21.36 | $20.81 | $21.27 | $21.27 | 582,875 |
| 2021-05-19 | $20.48 | $20.85 | $20.12 | $20.82 | $20.82 | 473,384 |
| 2021-05-18 | $21.09 | $21.26 | $20.79 | $20.80 | $20.80 | 321,259 |
| 2021-05-17 | $20.92 | $21.15 | $20.43 | $21.01 | $21.01 | 339,284 |
| 2021-05-14 | $20.46 | $21.28 | $20.46 | $21.12 | $21.12 | 407,763 |
| 2021-05-13 | $19.88 | $20.96 | $19.63 | $20.77 | $20.77 | 1,110,362 |
| 2021-05-12 | $20.48 | $20.80 | $19.72 | $19.81 | $19.81 | 719,854 |
| 2021-05-11 | $21.16 | $21.43 | $20.66 | $20.71 | $20.71 | 822,479 |
| 2021-05-10 | $21.92 | $22.32 | $21.22 | $21.24 | $21.24 | 1,577,097 |
| 2021-05-07 | $22.14 | $22.65 | $21.90 | $21.97 | $21.97 | 3,282,989 |
| 2021-05-06 | $22.25 | $22.29 | $21.76 | $22.09 | $22.09 | 985,641 |
| 2021-05-05 | $23.08 | $23.08 | $22.33 | $22.34 | $22.34 | 492,200 |
| 2021-05-04 | $23.83 | $24.26 | $22.75 | $22.89 | $22.89 | 936,603 |
| 2021-05-03 | $23.60 | $24.21 | $23.54 | $23.68 | $23.68 | 894,541 |
| 2021-04-30 | $23.27 | $23.80 | $23.26 | $23.70 | $23.70 | 442,255 |
| 2021-04-29 | $23.66 | $23.85 | $23.27 | $23.52 | $23.52 | 415,941 |
| 2021-04-28 | $23.01 | $23.70 | $22.75 | $23.55 | $23.55 | 548,381 |
| 2021-04-27 | $22.87 | $23.00 | $22.55 | $22.68 | $22.68 | 474,275 |
| 2021-04-26 | $22.28 | $22.82 | $22.27 | $22.72 | $22.72 | 543,936 |
| 2021-04-23 | $21.97 | $22.54 | $21.82 | $22.27 | $22.27 | 559,318 |
| 2021-04-22 | $21.62 | $22.11 | $21.02 | $21.85 | $21.85 | 531,395 |
| 2021-04-21 | $20.98 | $21.59 | $20.69 | $21.54 | $21.54 | 378,116 |
| 2021-04-20 | $21.12 | $21.31 | $20.70 | $21.12 | $21.12 | 577,063 |
| 2021-04-19 | $21.73 | $21.74 | $21.16 | $21.21 | $21.21 | 383,060 |
| 2021-04-16 | $21.75 | $21.97 | $21.52 | $21.70 | $21.70 | 393,153 |
| 2021-04-15 | $21.41 | $21.88 | $21.20 | $21.80 | $21.80 | 663,479 |
| 2021-04-14 | $20.90 | $21.56 | $20.80 | $21.35 | $21.35 | 491,074 |
| 2021-04-13 | $21.01 | $21.20 | $20.77 | $20.91 | $20.91 | 516,726 |
| 2021-04-12 | $20.76 | $21.16 | $20.41 | $21.01 | $21.01 | 331,535 |
| 2021-04-09 | $21.22 | $21.22 | $20.81 | $21.04 | $21.04 | 343,180 |
| 2021-04-08 | $21.10 | $21.61 | $21.03 | $21.18 | $21.18 | 354,615 |
| 2021-04-07 | $21.42 | $21.58 | $20.98 | $21.05 | $21.05 | 398,624 |
| 2021-04-06 | $21.38 | $21.77 | $21.32 | $21.45 | $21.45 | 254,604 |
| 2021-04-05 | $21.15 | $21.74 | $21.12 | $21.43 | $21.43 | 340,076 |
| 2021-04-01 | $21.35 | $21.51 | $20.70 | $21.00 | $21.00 | 578,803 |
| 2021-03-31 | $21.69 | $21.86 | $21.31 | $21.37 | $21.37 | 634,865 |
| 2021-03-30 | $19.81 | $21.99 | $19.72 | $21.66 | $21.66 | 2,192,108 |
| 2021-03-29 | $19.63 | $19.93 | $19.52 | $19.70 | $19.70 | 408,136 |
| 2021-03-26 | $20.16 | $20.27 | $19.32 | $19.80 | $19.80 | 491,168 |
| 2021-03-25 | $19.92 | $20.27 | $19.56 | $20.11 | $20.11 | 777,598 |
| 2021-03-24 | $20.51 | $20.72 | $20.01 | $20.02 | $20.02 | 862,557 |
| 2021-03-23 | $20.35 | $20.71 | $20.21 | $20.37 | $20.37 | 1,024,559 |
| 2021-03-22 | $20.01 | $20.50 | $19.91 | $20.49 | $20.49 | 561,606 |
| 2021-03-19 | $19.39 | $20.10 | $19.36 | $20.04 | $20.04 | 1,080,504 |
| 2021-03-18 | $19.54 | $19.81 | $19.34 | $19.51 | $19.51 | 717,843 |
| 2021-03-17 | $19.34 | $19.58 | $19.17 | $19.55 | $19.55 | 346,249 |
| 2021-03-16 | $19.39 | $19.59 | $19.14 | $19.36 | $19.36 | 280,169 |
| 2021-03-15 | $19.57 | $19.85 | $19.35 | $19.50 | $19.50 | 377,413 |
| 2021-03-12 | $19.75 | $19.75 | $19.29 | $19.65 | $19.65 | 595,195 |
| 2021-03-11 | $19.46 | $19.79 | $19.46 | $19.65 | $19.65 | 448,317 |
| 2021-03-10 | $19.55 | $19.73 | $19.24 | $19.39 | $19.39 | 394,206 |
| 2021-03-09 | $19.25 | $19.66 | $19.14 | $19.36 | $19.36 | 392,601 |
| 2021-03-08 | $19.12 | $19.59 | $18.82 | $19.12 | $19.12 | 424,150 |
| 2021-03-05 | $18.60 | $19.13 | $17.91 | $19.06 | $19.06 | 658,250 |
| 2021-03-04 | $18.28 | $18.63 | $18.08 | $18.48 | $18.48 | 761,061 |
| 2021-03-03 | $18.45 | $18.72 | $18.11 | $18.45 | $18.45 | 286,313 |
| 2021-03-02 | $19.01 | $19.24 | $18.31 | $18.31 | $18.31 | 441,643 |
| 2021-03-01 | $18.69 | $19.41 | $18.69 | $19.03 | $19.03 | 485,944 |
| 2021-02-26 | $18.02 | $19.15 | $17.27 | $18.68 | $18.68 | 762,441 |
| 2021-02-25 | $19.62 | $19.86 | $18.87 | $19.15 | $19.15 | 424,459 |
| 2021-02-24 | $19.31 | $19.82 | $19.18 | $19.66 | $19.66 | 412,107 |
| 2021-02-23 | $19.09 | $19.33 | $18.88 | $19.10 | $19.10 | 545,652 |
| 2021-02-22 | $19.19 | $19.48 | $19.02 | $19.30 | $19.30 | 275,605 |
| 2021-02-19 | $19.39 | $19.56 | $19.09 | $19.37 | $19.37 | 285,341 |
| 2021-02-18 | $19.35 | $19.50 | $19.08 | $19.33 | $19.33 | 304,279 |
| 2021-02-17 | $19.50 | $19.71 | $19.22 | $19.39 | $19.39 | 369,973 |
| 2021-02-16 | $20.10 | $20.25 | $19.37 | $19.70 | $19.70 | 468,724 |
| 2021-02-12 | $20.03 | $20.25 | $19.65 | $20.00 | $20.00 | 396,425 |
| 2021-02-11 | $19.65 | $20.29 | $19.64 | $19.99 | $19.99 | 583,233 |
| 2021-02-10 | $20.15 | $20.15 | $19.40 | $19.68 | $19.68 | 676,406 |
| 2021-02-09 | $19.83 | $20.00 | $19.38 | $19.78 | $19.78 | 675,496 |
| 2021-02-08 | $19.37 | $20.20 | $19.14 | $19.60 | $19.60 | 886,370 |
| 2021-02-05 | $17.64 | $18.88 | $17.64 | $18.80 | $18.80 | 909,299 |
| 2021-02-04 | $17.31 | $17.92 | $17.24 | $17.80 | $17.80 | 466,661 |
| 2021-02-03 | $17.11 | $17.46 | $17.07 | $17.28 | $17.28 | 470,030 |
| 2021-02-02 | $17.22 | $17.25 | $16.90 | $17.00 | $17.00 | 551,433 |
| 2021-02-01 | $16.82 | $17.68 | $16.60 | $16.93 | $16.93 | 859,313 |
| 2021-01-29 | $16.13 | $16.53 | $15.95 | $16.27 | $16.27 | 571,773 |
| 2021-01-28 | $16.88 | $16.99 | $15.54 | $16.04 | $16.04 | 625,103 |
| 2021-01-27 | $16.45 | $17.12 | $16.36 | $16.85 | $16.85 | 732,162 |
| 2021-01-26 | $16.45 | $16.86 | $16.16 | $16.68 | $16.68 | 484,012 |
| 2021-01-25 | $15.92 | $16.34 | $15.77 | $16.32 | $16.32 | 937,233 |
| 2021-01-22 | $15.29 | $16.00 | $15.28 | $15.96 | $15.96 | 526,663 |
| 2021-01-21 | $15.57 | $15.61 | $15.28 | $15.40 | $15.40 | 628,863 |
| 2021-01-20 | $15.64 | $15.79 | $15.20 | $15.38 | $15.38 | 345,568 |
| 2021-01-19 | $15.63 | $15.70 | $15.35 | $15.60 | $15.60 | 310,602 |
| 2021-01-15 | $15.80 | $16.05 | $15.43 | $15.43 | $15.43 | 308,011 |
| 2021-01-14 | $15.87 | $16.14 | $15.80 | $15.91 | $15.91 | 723,152 |
| 2021-01-13 | $15.77 | $15.86 | $15.51 | $15.70 | $15.70 | 579,684 |
| 2021-01-12 | $14.99 | $15.79 | $14.91 | $15.77 | $15.77 | 542,518 |
| 2021-01-11 | $14.71 | $14.91 | $14.55 | $14.89 | $14.89 | 649,873 |
| 2021-01-08 | $14.82 | $14.86 | $14.50 | $14.82 | $14.82 | 391,670 |
| 2021-01-07 | $14.76 | $14.99 | $14.48 | $14.76 | $14.76 | 319,480 |
| 2021-01-06 | $14.01 | $14.71 | $14.01 | $14.63 | $14.63 | 770,128 |
| 2021-01-05 | $13.95 | $14.25 | $13.78 | $13.99 | $13.99 | 427,212 |
| 2021-01-04 | $13.51 | $13.88 | $13.30 | $13.77 | $13.77 | 545,729 |
| 2020-12-31 | $13.21 | $13.58 | $13.01 | $13.49 | $13.49 | 404,403 |
| 2020-12-30 | $13.62 | $13.83 | $13.18 | $13.28 | $13.28 | 541,351 |
| 2020-12-29 | $14.72 | $14.88 | $13.68 | $13.86 | $13.86 | 442,930 |
| 2020-12-28 | $14.90 | $14.94 | $14.50 | $14.80 | $14.80 | 355,015 |
| 2020-12-24 | $15.05 | $15.05 | $14.70 | $14.74 | $14.74 | 1,746,724 |
| 2020-12-23 | $14.77 | $14.94 | $14.62 | $14.83 | $14.83 | 1,661,144 |
| 2020-12-22 | $15.01 | $15.06 | $14.62 | $14.70 | $14.70 | 218,142 |
| 2020-12-21 | $14.51 | $14.96 | $14.49 | $14.91 | $14.91 | 391,173 |
| 2020-12-18 | $14.80 | $15.05 | $14.52 | $14.85 | $14.85 | 1,602,549 |
| 2020-12-17 | $14.47 | $14.75 | $14.29 | $14.73 | $14.73 | 312,584 |
| 2020-12-16 | $14.30 | $14.66 | $14.20 | $14.45 | $14.45 | 310,873 |
| 2020-12-15 | $14.20 | $14.27 | $14.01 | $14.26 | $14.26 | 279,315 |
| 2020-12-14 | $14.68 | $14.77 | $14.14 | $14.15 | $14.15 | 326,373 |
| 2020-12-11 | $14.66 | $14.83 | $14.58 | $14.62 | $14.62 | 219,581 |
| 2020-12-10 | $14.60 | $15.20 | $14.21 | $14.79 | $14.79 | 348,224 |
| 2020-12-09 | $13.98 | $14.86 | $13.95 | $14.78 | $14.78 | 749,510 |
| 2020-12-08 | $13.62 | $13.99 | $13.54 | $13.98 | $13.98 | 415,300 |
| 2020-12-07 | $13.70 | $13.89 | $13.54 | $13.78 | $13.78 | 391,607 |
| 2020-12-04 | $13.54 | $13.86 | $13.38 | $13.74 | $13.74 | 498,943 |
| 2020-12-03 | $13.61 | $13.63 | $13.27 | $13.40 | $13.40 | 477,532 |
| 2020-12-02 | $13.49 | $13.63 | $13.38 | $13.49 | $13.49 | 360,631 |
| 2020-12-01 | $13.32 | $13.55 | $13.21 | $13.46 | $13.46 | 543,396 |
| 2020-11-30 | $13.08 | $13.23 | $12.99 | $13.16 | $13.16 | 407,239 |
| 2020-11-27 | $13.07 | $13.21 | $12.97 | $13.17 | $13.17 | 97,926 |
| 2020-11-25 | $12.89 | $13.20 | $12.89 | $13.00 | $13.00 | 571,693 |
| 2020-11-24 | $12.79 | $13.35 | $12.79 | $13.22 | $13.22 | 436,400 |
| 2020-11-23 | $12.62 | $12.90 | $12.59 | $12.88 | $12.88 | 332,688 |
| 2020-11-20 | $12.62 | $12.89 | $12.28 | $12.51 | $12.51 | 416,173 |
| 2020-11-19 | $13.55 | $13.71 | $12.61 | $12.75 | $12.75 | 925,325 |
| 2020-11-18 | $12.46 | $12.67 | $12.22 | $12.35 | $12.35 | 740,282 |
| 2020-11-17 | $12.08 | $12.57 | $11.62 | $12.47 | $12.47 | 639,028 |
| 2020-11-16 | $12.44 | $12.53 | $12.13 | $12.21 | $12.21 | 372,615 |
| 2020-11-13 | $11.90 | $12.35 | $11.60 | $12.16 | $12.16 | 723,025 |
| 2020-11-12 | $11.59 | $11.91 | $11.35 | $11.53 | $11.53 | 650,905 |
| 2020-11-11 | $12.13 | $12.36 | $11.62 | $11.73 | $11.73 | 300,044 |
| 2020-11-10 | $11.88 | $12.10 | $11.63 | $12.09 | $12.09 | 501,521 |
| 2020-11-09 | $11.85 | $12.57 | $11.68 | $11.74 | $11.74 | 562,789 |
| 2020-11-06 | $10.87 | $11.49 | $10.61 | $11.27 | $11.27 | 624,089 |
| 2020-11-05 | $10.97 | $11.48 | $10.52 | $10.75 | $10.75 | 744,527 |
| 2020-11-04 | $10.97 | $11.37 | $10.97 | $11.24 | $11.24 | 510,472 |
| 2020-11-03 | $11.01 | $11.20 | $10.87 | $11.06 | $11.06 | 537,477 |
| 2020-11-02 | $10.95 | $11.04 | $10.66 | $10.88 | $10.88 | 397,219 |
| 2020-10-30 | $11.20 | $11.27 | $10.74 | $10.86 | $10.86 | 501,752 |
| 2020-10-29 | $11.21 | $11.37 | $10.73 | $11.21 | $11.21 | 533,292 |
| 2020-10-28 | $11.72 | $11.90 | $11.22 | $11.26 | $11.26 | 1,124,192 |
| 2020-10-27 | $12.39 | $12.44 | $11.94 | $11.97 | $11.97 | 988,998 |
| 2020-10-26 | $12.77 | $12.93 | $12.33 | $12.46 | $12.46 | 333,529 |
| 2020-10-23 | $13.09 | $13.19 | $12.60 | $12.93 | $12.93 | 321,019 |
| 2020-10-22 | $12.61 | $13.08 | $12.38 | $13.01 | $13.01 | 830,544 |
| 2020-10-21 | $13.05 | $13.12 | $12.50 | $12.53 | $12.53 | 402,368 |
| 2020-10-20 | $13.29 | $13.31 | $12.70 | $12.97 | $12.97 | 306,415 |
| 2020-10-19 | $13.44 | $13.46 | $13.06 | $13.18 | $13.18 | 452,370 |
| 2020-10-16 | $13.25 | $13.57 | $13.04 | $13.35 | $13.35 | 392,595 |
| 2020-10-15 | $12.92 | $13.49 | $12.73 | $13.25 | $13.25 | 569,847 |
| 2020-10-14 | $13.09 | $13.38 | $12.97 | $13.12 | $13.12 | 361,546 |
| 2020-10-13 | $13.20 | $13.27 | $12.78 | $13.07 | $13.07 | 406,596 |
| 2020-10-12 | $13.41 | $13.41 | $13.17 | $13.20 | $13.20 | 334,642 |
| 2020-10-09 | $14.23 | $14.23 | $13.30 | $13.42 | $13.42 | 243,950 |
| 2020-10-08 | $14.11 | $14.45 | $13.81 | $13.84 | $13.84 | 460,093 |
| 2020-10-07 | $13.87 | $14.20 | $13.79 | $13.86 | $13.86 | 708,078 |
| 2020-10-06 | $13.37 | $14.09 | $13.37 | $13.68 | $13.68 | 592,720 |
| 2020-10-05 | $13.08 | $13.63 | $13.08 | $13.60 | $13.60 | 461,006 |
| 2020-10-02 | $12.70 | $12.96 | $12.36 | $12.89 | $12.89 | 415,855 |
| 2020-10-01 | $12.67 | $13.00 | $12.67 | $12.90 | $12.90 | 427,551 |
| 2020-09-30 | $12.45 | $12.80 | $12.43 | $12.67 | $12.67 | 416,952 |
| 2020-09-29 | $12.46 | $12.52 | $12.12 | $12.35 | $12.35 | 303,338 |
| 2020-09-28 | $12.36 | $12.64 | $12.35 | $12.43 | $12.43 | 427,299 |
| 2020-09-25 | $11.97 | $12.29 | $11.78 | $12.20 | $12.20 | 272,881 |
| 2020-09-24 | $11.95 | $12.15 | $11.73 | $12.03 | $12.03 | 328,857 |
| 2020-09-23 | $12.42 | $12.52 | $11.96 | $11.98 | $11.98 | 471,534 |
| 2020-09-22 | $12.51 | $12.57 | $12.20 | $12.44 | $12.44 | 322,689 |
| 2020-09-21 | $12.57 | $12.79 | $12.05 | $12.47 | $12.47 | 453,877 |
| 2020-09-18 | $13.25 | $13.29 | $12.49 | $12.92 | $12.92 | 999,921 |
| 2020-09-17 | $12.98 | $13.38 | $12.80 | $13.11 | $13.11 | 342,738 |
| 2020-09-16 | $12.85 | $13.38 | $12.75 | $13.12 | $13.12 | 616,293 |
| 2020-09-15 | $13.11 | $13.19 | $12.82 | $12.85 | $12.85 | 227,304 |
| 2020-09-14 | $12.77 | $13.05 | $12.41 | $13.03 | $13.03 | 233,371 |
| 2020-09-11 | $12.84 | $13.04 | $12.38 | $12.57 | $12.57 | 327,966 |
| 2020-09-10 | $13.12 | $13.20 | $12.77 | $12.84 | $12.84 | 307,746 |
| 2020-09-09 | $12.84 | $13.30 | $12.76 | $12.99 | $12.99 | 390,255 |
| 2020-09-08 | $12.85 | $12.99 | $12.65 | $12.70 | $12.70 | 423,683 |
| 2020-09-04 | $13.13 | $13.26 | $12.65 | $13.02 | $13.02 | 436,871 |
| 2020-09-03 | $13.46 | $13.56 | $13.03 | $13.13 | $13.13 | 390,632 |
| 2020-09-02 | $13.10 | $13.50 | $12.88 | $13.44 | $13.44 | 492,661 |
| 2020-09-01 | $13.32 | $13.35 | $12.95 | $13.13 | $13.13 | 496,405 |
| 2020-08-31 | $13.34 | $13.66 | $13.21 | $13.42 | $13.42 | 493,664 |
| 2020-08-28 | $13.07 | $13.52 | $12.98 | $13.49 | $13.49 | 299,287 |
| 2020-08-27 | $12.84 | $13.14 | $12.59 | $13.01 | $13.01 | 431,789 |
| 2020-08-26 | $13.25 | $13.30 | $12.64 | $12.69 | $12.69 | 449,211 |
| 2020-08-25 | $13.38 | $13.42 | $13.08 | $13.30 | $13.30 | 404,054 |
| 2020-08-24 | $13.19 | $13.59 | $13.06 | $13.41 | $13.41 | 327,851 |
| 2020-08-21 | $13.38 | $13.49 | $12.85 | $13.15 | $13.15 | 490,015 |
| 2020-08-20 | $13.28 | $13.50 | $13.22 | $13.40 | $13.40 | 388,567 |
| 2020-08-19 | $13.25 | $13.60 | $13.11 | $13.46 | $13.46 | 497,814 |
| 2020-08-18 | $13.49 | $13.49 | $13.16 | $13.22 | $13.22 | 373,477 |
| 2020-08-17 | $13.52 | $13.60 | $13.30 | $13.50 | $13.50 | 376,660 |
| 2020-08-14 | $13.49 | $13.58 | $13.34 | $13.54 | $13.54 | 294,953 |
| 2020-08-13 | $13.31 | $13.63 | $13.18 | $13.53 | $13.53 | 388,527 |
| 2020-08-12 | $13.79 | $13.86 | $13.43 | $13.53 | $13.53 | 488,575 |
| 2020-08-11 | $13.81 | $14.10 | $13.63 | $13.68 | $13.68 | 453,202 |
| 2020-08-10 | $13.39 | $13.90 | $13.31 | $13.75 | $13.75 | 537,651 |
| 2020-08-07 | $12.92 | $13.33 | $12.90 | $13.29 | $13.29 | 618,450 |
| 2020-08-06 | $12.54 | $13.04 | $12.35 | $13.03 | $13.03 | 996,975 |
| 2020-08-05 | $12.87 | $12.93 | $12.37 | $12.60 | $12.60 | 1,371,973 |
| 2020-08-04 | $13.93 | $13.93 | $12.62 | $12.66 | $12.66 | 994,111 |
| 2020-08-03 | $13.51 | $13.66 | $13.15 | $13.30 | $13.30 | 923,300 |
| 2020-07-31 | $14.44 | $14.46 | $13.13 | $13.48 | $13.48 | 1,600,707 |
| 2020-07-30 | $15.70 | $15.70 | $14.39 | $14.65 | $14.65 | 670,643 |
| 2020-07-29 | $15.41 | $15.90 | $15.09 | $15.71 | $15.71 | 501,180 |
| 2020-07-28 | $15.49 | $15.59 | $15.16 | $15.27 | $15.27 | 665,139 |
| 2020-07-27 | $15.81 | $15.95 | $15.26 | $15.59 | $15.59 | 427,827 |
| 2020-07-24 | $16.22 | $16.47 | $15.56 | $15.79 | $15.79 | 453,817 |
| 2020-07-23 | $15.83 | $16.50 | $15.63 | $16.34 | $16.34 | 706,604 |
| 2020-07-22 | $15.52 | $15.91 | $15.52 | $15.79 | $15.79 | 461,345 |
| 2020-07-21 | $15.88 | $15.96 | $15.43 | $15.54 | $15.54 | 918,184 |
| 2020-07-20 | $15.69 | $15.75 | $15.23 | $15.64 | $15.64 | 559,603 |
| 2020-07-17 | $15.63 | $15.86 | $15.55 | $15.75 | $15.75 | 404,200 |
| 2020-07-16 | $15.78 | $15.91 | $15.40 | $15.67 | $15.67 | 433,100 |
| 2020-07-15 | $15.39 | $16.03 | $15.29 | $15.79 | $15.79 | 806,300 |
| 2020-07-14 | $14.48 | $15.00 | $14.17 | $14.99 | $14.99 | 555,000 |
| 2020-07-13 | $14.55 | $14.80 | $14.40 | $14.44 | $14.44 | 486,700 |
| 2020-07-10 | $14.39 | $14.46 | $13.98 | $14.42 | $14.42 | 439,900 |
| 2020-07-09 | $14.34 | $14.53 | $13.85 | $14.36 | $14.36 | 911,400 |
| 2020-07-08 | $14.28 | $14.40 | $13.82 | $14.38 | $14.38 | 815,500 |
| 2020-07-07 | $14.61 | $14.61 | $14.24 | $14.35 | $14.35 | 622,000 |
| 2020-07-06 | $14.77 | $14.78 | $14.33 | $14.68 | $14.68 | 733,200 |
| 2020-07-02 | $14.39 | $14.64 | $14.16 | $14.56 | $14.56 | 549,400 |
| 2020-07-01 | $14.32 | $14.65 | $13.95 | $14.10 | $14.10 | 536,600 |
| 2020-06-30 | $14.00 | $14.38 | $13.95 | $14.30 | $14.30 | 462,300 |
| 2020-06-29 | $13.69 | $14.33 | $13.35 | $14.01 | $14.01 | 831,900 |
| 2020-06-26 | $13.85 | $14.19 | $13.30 | $13.32 | $13.32 | 1,285,989 |
| 2020-06-25 | $13.50 | $14.05 | $13.22 | $14.01 | $14.01 | 876,280 |
| 2020-06-24 | $13.74 | $13.81 | $13.08 | $13.54 | $13.54 | 1,376,194 |
| 2020-06-23 | $14.06 | $14.13 | $13.39 | $13.64 | $13.64 | 1,714,604 |
| 2020-06-22 | $14.44 | $14.50 | $13.50 | $13.98 | $13.98 | 1,534,412 |
| 2020-06-19 | $14.37 | $15.22 | $13.57 | $14.83 | $14.83 | 9,353,057 |
| 2020-06-18 | $13.71 | $14.62 | $13.56 | $14.28 | $14.28 | 705,057 |
| 2020-06-17 | $14.19 | $14.19 | $13.53 | $13.85 | $13.85 | 501,615 |
| 2020-06-16 | $14.49 | $14.69 | $13.91 | $14.09 | $14.09 | 345,373 |
| 2020-06-15 | $12.56 | $13.63 | $12.52 | $13.59 | $13.59 | 282,115 |
| 2020-06-12 | $13.05 | $13.60 | $12.53 | $13.01 | $13.01 | 331,862 |
| 2020-06-11 | $13.55 | $13.64 | $12.83 | $12.94 | $12.94 | 330,653 |
| 2020-06-10 | $15.01 | $15.01 | $13.95 | $14.12 | $14.12 | 355,240 |
| 2020-06-09 | $15.27 | $15.38 | $14.73 | $15.00 | $15.00 | 258,066 |
| 2020-06-08 | $14.75 | $15.64 | $14.75 | $15.51 | $15.51 | 277,991 |
| 2020-06-05 | $14.98 | $15.29 | $14.56 | $14.61 | $14.61 | 284,722 |
| 2020-06-04 | $14.19 | $14.67 | $13.91 | $14.53 | $14.53 | 341,081 |
| 2020-06-03 | $14.26 | $14.66 | $14.13 | $14.21 | $14.21 | 271,534 |
| 2020-06-02 | $13.89 | $14.18 | $13.71 | $14.08 | $14.08 | 275,634 |
| 2020-06-01 | $13.80 | $14.37 | $13.52 | $13.88 | $13.88 | 435,414 |
| 2020-05-29 | $14.53 | $14.53 | $13.60 | $13.73 | $13.73 | 520,187 |
| 2020-05-28 | $14.01 | $14.58 | $13.92 | $14.30 | $14.30 | 562,447 |
| 2020-05-27 | $13.01 | $13.88 | $12.48 | $13.81 | $13.81 | 727,147 |
| 2020-05-26 | $13.14 | $13.14 | $12.33 | $12.77 | $12.77 | 408,007 |
| 2020-05-22 | $12.69 | $12.72 | $12.16 | $12.70 | $12.70 | 167,995 |
| 2020-05-21 | $12.26 | $12.70 | $12.05 | $12.64 | $12.64 | 221,391 |
| 2020-05-20 | $11.98 | $12.33 | $11.82 | $12.28 | $12.28 | 283,220 |
| 2020-05-19 | $12.50 | $12.62 | $11.83 | $11.85 | $11.85 | 312,237 |
| 2020-05-18 | $12.43 | $12.91 | $12.36 | $12.63 | $12.63 | 394,089 |
| 2020-05-15 | $11.52 | $12.02 | $11.43 | $11.93 | $11.93 | 301,576 |
| 2020-05-14 | $11.57 | $11.73 | $10.97 | $11.55 | $11.55 | 367,193 |
| 2020-05-13 | $12.30 | $12.30 | $11.42 | $11.82 | $11.82 | 330,936 |
| 2020-05-12 | $12.85 | $13.10 | $12.36 | $12.36 | $12.36 | 282,560 |
| 2020-05-11 | $12.66 | $13.12 | $12.30 | $12.79 | $12.79 | 263,002 |
| 2020-05-08 | $13.01 | $13.41 | $12.66 | $12.90 | $12.90 | 271,000 |
| 2020-05-07 | $12.82 | $12.94 | $12.39 | $12.83 | $12.83 | 233,588 |
| 2020-05-06 | $12.80 | $12.92 | $12.33 | $12.55 | $12.55 | 203,227 |
| 2020-05-05 | $12.65 | $13.28 | $12.62 | $12.71 | $12.71 | 294,058 |
| 2020-05-04 | $11.90 | $12.65 | $11.66 | $12.56 | $12.56 | 440,211 |
| 2020-05-01 | $12.81 | $13.02 | $11.95 | $12.07 | $12.07 | 301,412 |
| 2020-04-30 | $13.77 | $14.09 | $12.91 | $13.05 | $13.05 | 464,205 |
| 2020-04-29 | $13.40 | $14.28 | $12.98 | $14.03 | $14.03 | 348,052 |
| 2020-04-28 | $13.55 | $13.68 | $12.76 | $12.96 | $12.96 | 425,756 |
| 2020-04-27 | $13.70 | $13.94 | $13.31 | $13.55 | $13.55 | 389,864 |
| 2020-04-24 | $13.73 | $13.92 | $13.50 | $13.64 | $13.64 | 237,664 |
| 2020-04-23 | $13.69 | $14.00 | $13.49 | $13.69 | $13.69 | 187,774 |
| 2020-04-22 | $13.61 | $13.78 | $13.24 | $13.62 | $13.62 | 160,957 |
| 2020-04-21 | $12.85 | $13.52 | $12.77 | $13.31 | $13.31 | 292,706 |
| 2020-04-20 | $13.59 | $13.90 | $13.06 | $13.28 | $13.28 | 384,066 |
| 2020-04-17 | $13.61 | $13.90 | $13.26 | $13.85 | $13.85 | 447,286 |
| 2020-04-16 | $13.12 | $13.48 | $12.70 | $13.15 | $13.15 | 719,521 |
| 2020-04-15 | $13.62 | $13.79 | $12.75 | $13.04 | $13.04 | 476,492 |
| 2020-04-14 | $13.57 | $14.19 | $13.44 | $14.04 | $14.04 | 547,019 |
| 2020-04-13 | $13.06 | $13.43 | $12.74 | $13.38 | $13.38 | 334,240 |
| 2020-04-09 | $13.26 | $13.74 | $12.78 | $13.21 | $13.21 | 415,013 |
| 2020-04-08 | $11.79 | $13.01 | $11.67 | $12.93 | $12.93 | 281,486 |
| 2020-04-07 | $11.34 | $11.91 | $11.23 | $11.51 | $11.51 | 432,586 |
| 2020-04-06 | $10.78 | $11.34 | $10.78 | $11.09 | $11.09 | 412,936 |
| 2020-04-03 | $11.08 | $11.13 | $10.21 | $10.34 | $10.34 | 285,375 |
| 2020-04-02 | $11.46 | $11.77 | $10.58 | $11.16 | $11.16 | 482,262 |
| 2020-04-01 | $12.30 | $12.38 | $11.31 | $11.60 | $11.60 | 399,795 |
| 2020-03-31 | $12.28 | $13.10 | $12.24 | $12.76 | $12.76 | 349,288 |
| 2020-03-30 | $12.29 | $12.62 | $11.81 | $12.29 | $12.29 | 309,452 |
| 2020-03-27 | $12.06 | $12.63 | $12.01 | $12.12 | $12.12 | 395,767 |
| 2020-03-26 | $11.58 | $12.71 | $11.46 | $12.61 | $12.61 | 401,867 |
| 2020-03-25 | $11.73 | $12.10 | $11.07 | $11.46 | $11.46 | 405,171 |
| 2020-03-24 | $11.55 | $12.00 | $11.10 | $11.73 | $11.73 | 375,556 |
| 2020-03-23 | $10.75 | $11.42 | $10.10 | $11.06 | $11.06 | 367,590 |
| 2020-03-20 | $10.45 | $11.55 | $10.25 | $10.58 | $10.58 | 746,995 |
| 2020-03-19 | $9.11 | $11.34 | $9.07 | $10.40 | $10.40 | 533,580 |
| 2020-03-18 | $11.21 | $11.68 | $8.67 | $9.11 | $9.11 | 708,255 |
| 2020-03-17 | $10.94 | $12.07 | $10.17 | $11.76 | $11.76 | 604,389 |
| 2020-03-16 | $12.00 | $12.19 | $10.75 | $10.78 | $10.78 | 805,516 |
| 2020-03-13 | $12.60 | $12.96 | $11.95 | $12.92 | $12.92 | 663,042 |
| 2020-03-12 | $12.70 | $12.79 | $11.48 | $12.11 | $12.11 | 745,264 |
| 2020-03-11 | $13.56 | $13.88 | $13.21 | $13.62 | $13.62 | 618,082 |
| 2020-03-10 | $14.37 | $14.37 | $13.44 | $13.88 | $13.88 | 656,622 |
| 2020-03-09 | $14.70 | $15.20 | $14.00 | $14.05 | $14.05 | 604,509 |
| 2020-03-06 | $14.69 | $15.15 | $14.38 | $15.07 | $15.07 | 632,763 |
| 2020-03-05 | $15.50 | $15.53 | $14.70 | $15.06 | $15.06 | 575,743 |
| 2020-03-04 | $15.70 | $15.92 | $15.30 | $15.71 | $15.71 | 487,343 |
| 2020-03-03 | $15.52 | $15.95 | $15.13 | $15.44 | $15.44 | 598,887 |
| 2020-03-02 | $15.55 | $15.82 | $15.00 | $15.61 | $15.61 | 537,526 |
| 2020-02-28 | $15.40 | $15.84 | $14.92 | $15.55 | $15.55 | 733,724 |
| 2020-02-27 | $16.00 | $16.14 | $15.55 | $15.64 | $15.64 | 669,297 |
| 2020-02-26 | $16.94 | $17.32 | $16.19 | $16.30 | $16.30 | 702,239 |
| 2020-02-25 | $15.53 | $17.57 | $15.53 | $16.69 | $16.69 | 754,139 |
| 2020-02-24 | $16.01 | $16.39 | $15.86 | $16.11 | $16.11 | 379,284 |
| 2020-02-21 | $16.39 | $16.60 | $16.22 | $16.57 | $16.57 | 486,600 |
| 2020-02-20 | $16.50 | $16.66 | $16.05 | $16.57 | $16.57 | 609,557 |
| 2020-02-19 | $16.63 | $16.78 | $16.47 | $16.53 | $16.53 | 257,771 |
| 2020-02-18 | $16.64 | $16.99 | $16.40 | $16.55 | $16.55 | 304,436 |
| 2020-02-14 | $16.75 | $16.99 | $16.42 | $16.64 | $16.64 | 250,116 |
| 2020-02-13 | $16.76 | $17.02 | $16.58 | $16.83 | $16.83 | 329,260 |
| 2020-02-12 | $17.11 | $17.26 | $16.85 | $16.90 | $16.90 | 241,254 |
| 2020-02-11 | $17.27 | $17.47 | $16.94 | $16.95 | $16.95 | 293,059 |
| 2020-02-10 | $17.07 | $17.22 | $16.94 | $17.15 | $17.15 | 381,402 |
| 2020-02-07 | $17.63 | $17.70 | $16.82 | $17.04 | $17.04 | 301,531 |
| 2020-02-06 | $17.90 | $17.92 | $17.50 | $17.69 | $17.69 | 217,720 |
| 2020-02-05 | $17.69 | $18.05 | $17.54 | $17.83 | $17.83 | 212,430 |
| 2020-02-04 | $17.32 | $17.71 | $17.20 | $17.52 | $17.52 | 229,344 |
| 2020-02-03 | $17.00 | $17.31 | $16.51 | $17.07 | $17.07 | 409,463 |
| 2020-01-31 | $17.80 | $17.95 | $17.35 | $17.51 | $17.51 | 371,357 |
| 2020-01-30 | $17.95 | $18.20 | $17.74 | $17.94 | $17.94 | 197,094 |
| 2020-01-29 | $18.15 | $18.51 | $18.06 | $18.15 | $18.15 | 217,148 |
| 2020-01-28 | $18.11 | $18.60 | $17.97 | $18.17 | $18.17 | 275,189 |
| 2020-01-27 | $17.65 | $18.48 | $17.54 | $18.11 | $18.11 | 409,083 |
| 2020-01-24 | $18.80 | $18.80 | $17.78 | $18.03 | $18.03 | 422,470 |
| 2020-01-23 | $18.64 | $19.20 | $18.48 | $18.82 | $18.82 | 534,393 |
| 2020-01-22 | $18.70 | $18.80 | $18.44 | $18.76 | $18.76 | 296,697 |
| 2020-01-21 | $18.75 | $18.96 | $18.49 | $18.72 | $18.72 | 454,548 |
| 2020-01-17 | $19.10 | $19.10 | $18.58 | $18.92 | $18.92 | 283,303 |
| 2020-01-16 | $19.11 | $19.23 | $18.59 | $18.86 | $18.86 | 800,867 |
| 2020-01-15 | $18.57 | $19.18 | $18.32 | $18.87 | $18.87 | 921,492 |
| 2020-01-14 | $18.08 | $18.59 | $17.80 | $18.52 | $18.52 | 687,250 |
| 2020-01-13 | $19.15 | $19.23 | $18.00 | $18.05 | $18.05 | 374,694 |
| 2020-01-10 | $18.88 | $19.21 | $18.59 | $19.17 | $19.17 | 445,827 |
| 2020-01-09 | $20.22 | $20.22 | $18.74 | $18.78 | $18.78 | 481,727 |
| 2020-01-08 | $19.30 | $20.16 | $19.30 | $20.05 | $20.05 | 515,342 |
| 2020-01-07 | $19.37 | $19.70 | $19.22 | $19.31 | $19.31 | 251,150 |
| 2020-01-06 | $19.11 | $19.55 | $18.62 | $19.46 | $19.46 | 396,030 |
| 2020-01-03 | $18.90 | $19.45 | $18.70 | $19.19 | $19.19 | 380,483 |
| 2020-01-02 | $20.67 | $20.67 | $19.15 | $19.25 | $19.25 | 343,898 |
| 2019-12-31 | $20.18 | $20.68 | $20.04 | $20.51 | $20.51 | 238,638 |
| 2019-12-30 | $20.37 | $20.77 | $20.20 | $20.26 | $20.26 | 349,945 |
| 2019-12-27 | $20.66 | $20.68 | $20.19 | $20.27 | $20.27 | 247,915 |
| 2019-12-26 | $20.72 | $20.93 | $20.40 | $20.56 | $20.56 | 219,921 |
| 2019-12-24 | $20.60 | $20.96 | $20.37 | $20.86 | $20.86 | 98,149 |
| 2019-12-23 | $20.83 | $21.00 | $19.50 | $20.61 | $20.61 | 437,119 |
| 2019-12-20 | $21.10 | $21.10 | $20.51 | $20.71 | $20.71 | 702,568 |
| 2019-12-19 | $21.29 | $21.34 | $20.81 | $21.05 | $21.05 | 277,615 |
| 2019-12-18 | $20.70 | $21.42 | $20.60 | $21.37 | $21.37 | 280,996 |
| 2019-12-17 | $20.78 | $20.78 | $20.22 | $20.76 | $20.76 | 297,567 |
| 2019-12-16 | $20.52 | $21.08 | $20.40 | $20.60 | $20.60 | 487,416 |
| 2019-12-13 | $20.56 | $20.70 | $20.08 | $20.26 | $20.26 | 306,143 |
| 2019-12-12 | $20.41 | $21.07 | $20.27 | $20.63 | $20.63 | 571,999 |
| 2019-12-11 | $20.22 | $20.71 | $20.06 | $20.47 | $20.47 | 338,779 |
| 2019-12-10 | $20.16 | $20.43 | $20.06 | $20.15 | $20.15 | 310,753 |
| 2019-12-09 | $20.40 | $20.45 | $19.93 | $20.24 | $20.24 | 335,353 |
| 2019-12-06 | $20.60 | $20.89 | $20.38 | $20.44 | $20.44 | 382,290 |
| 2019-12-05 | $20.28 | $20.75 | $20.08 | $20.51 | $20.51 | 686,150 |
| 2019-12-04 | $20.31 | $20.49 | $20.09 | $20.20 | $20.20 | 516,562 |
| 2019-12-03 | $20.15 | $20.55 | $19.88 | $20.15 | $20.15 | 416,227 |
| 2019-12-02 | $20.90 | $20.96 | $20.05 | $20.27 | $20.27 | 435,721 |
| 2019-11-29 | $20.83 | $21.10 | $20.60 | $20.90 | $20.90 | 115,057 |
| 2019-11-27 | $20.75 | $21.03 | $20.58 | $20.92 | $20.92 | 163,005 |
| 2019-11-26 | $20.70 | $21.06 | $20.53 | $20.70 | $20.70 | 437,697 |
| 2019-11-25 | $20.32 | $21.03 | $20.25 | $20.70 | $20.70 | 288,103 |
| 2019-11-22 | $20.28 | $20.45 | $19.77 | $20.23 | $20.23 | 200,366 |
| 2019-11-21 | $20.79 | $20.80 | $19.90 | $20.14 | $20.14 | 273,245 |
| 2019-11-20 | $21.10 | $21.37 | $20.65 | $20.77 | $20.77 | 285,094 |
| 2019-11-19 | $21.18 | $21.44 | $20.89 | $21.13 | $21.13 | 542,205 |
| 2019-11-18 | $21.41 | $21.50 | $20.80 | $21.03 | $21.03 | 230,068 |
| 2019-11-15 | $21.51 | $21.55 | $21.04 | $21.54 | $21.54 | 198,070 |
| 2019-11-14 | $20.79 | $21.70 | $20.47 | $21.35 | $21.35 | 309,813 |
| 2019-11-13 | $20.85 | $21.44 | $20.72 | $21.03 | $21.03 | 253,159 |
| 2019-11-12 | $21.56 | $21.84 | $20.84 | $20.99 | $20.99 | 320,945 |
| 2019-11-11 | $21.43 | $21.80 | $21.30 | $21.53 | $21.53 | 276,646 |
| 2019-11-08 | $20.75 | $21.64 | $20.60 | $21.46 | $21.46 | 381,571 |
| 2019-11-07 | $20.68 | $21.52 | $20.53 | $20.88 | $20.88 | 461,691 |
| 2019-11-06 | $21.08 | $21.24 | $20.35 | $20.39 | $20.39 | 381,191 |
| 2019-11-05 | $21.10 | $21.25 | $20.52 | $21.20 | $21.20 | 293,587 |
| 2019-11-04 | $20.93 | $21.21 | $20.55 | $21.00 | $21.00 | 417,777 |
| 2019-11-01 | $20.71 | $21.16 | $20.16 | $20.75 | $20.75 | 949,161 |
| 2019-10-31 | $20.50 | $21.30 | $19.67 | $20.85 | $20.85 | 955,437 |
| 2019-10-30 | $19.68 | $20.07 | $19.47 | $19.93 | $19.93 | 284,865 |
| 2019-10-29 | $19.74 | $20.31 | $19.66 | $19.73 | $19.73 | 444,089 |
| 2019-10-28 | $19.51 | $20.00 | $19.51 | $19.76 | $19.76 | 263,075 |
| 2019-10-25 | $19.24 | $19.77 | $19.23 | $19.46 | $19.46 | 266,483 |
| 2019-10-24 | $19.06 | $19.39 | $18.88 | $19.24 | $19.24 | 396,798 |
| 2019-10-23 | $18.48 | $19.01 | $18.39 | $18.90 | $18.90 | 295,179 |
| 2019-10-22 | $18.59 | $18.85 | $18.36 | $18.47 | $18.47 | 235,428 |
| 2019-10-21 | $18.96 | $19.09 | $18.54 | $18.59 | $18.59 | 255,922 |
| 2019-10-18 | $18.73 | $19.07 | $18.69 | $18.86 | $18.86 | 216,200 |
| 2019-10-17 | $19.08 | $19.25 | $18.73 | $18.90 | $18.90 | 259,339 |
| 2019-10-16 | $19.03 | $19.24 | $18.85 | $19.01 | $19.01 | 244,698 |
| 2019-10-15 | $18.89 | $19.39 | $18.79 | $19.11 | $19.11 | 445,135 |
| 2019-10-14 | $18.88 | $19.08 | $18.34 | $18.83 | $18.83 | 292,412 |
| 2019-10-11 | $18.93 | $19.25 | $18.55 | $18.99 | $18.99 | 504,250 |
| 2019-10-10 | $18.57 | $18.72 | $18.10 | $18.58 | $18.58 | 795,802 |
| 2019-10-09 | $18.79 | $18.87 | $18.43 | $18.47 | $18.47 | 360,767 |
| 2019-10-08 | $18.31 | $18.77 | $17.85 | $18.55 | $18.55 | 794,412 |
| 2019-10-07 | $19.46 | $19.69 | $18.54 | $18.57 | $18.57 | 928,919 |
| 2019-10-04 | $19.66 | $19.93 | $19.07 | $19.74 | $19.74 | 634,180 |
| 2019-10-03 | $18.69 | $19.71 | $17.87 | $19.43 | $19.43 | 1,309,106 |
| 2019-10-02 | $19.75 | $20.37 | $18.39 | $19.04 | $19.04 | 2,830,065 |
| 2019-10-01 | $25.02 | $25.33 | $24.02 | $24.03 | $24.03 | 262,812 |
| 2019-09-30 | $25.33 | $25.49 | $25.06 | $25.07 | $25.07 | 315,093 |
| 2019-09-27 | $26.20 | $26.20 | $24.91 | $25.32 | $25.32 | 285,172 |
| 2019-09-26 | $26.33 | $26.57 | $25.72 | $26.09 | $26.09 | 237,819 |
| 2019-09-25 | $26.29 | $26.77 | $25.97 | $26.36 | $26.36 | 167,898 |
| 2019-09-24 | $26.66 | $27.12 | $26.11 | $26.31 | $26.31 | 368,751 |
| 2019-09-23 | $26.27 | $26.93 | $26.19 | $26.56 | $26.56 | 226,389 |
| 2019-09-20 | $25.81 | $26.55 | $25.46 | $26.38 | $26.38 | 482,976 |
| 2019-09-19 | $25.75 | $26.12 | $25.40 | $25.84 | $25.84 | 341,014 |
| 2019-09-18 | $25.40 | $25.85 | $24.94 | $25.73 | $25.73 | 339,136 |
| 2019-09-17 | $25.10 | $25.62 | $24.64 | $25.36 | $25.36 | 346,587 |
| 2019-09-16 | $24.39 | $25.29 | $24.17 | $25.18 | $25.18 | 233,936 |
| 2019-09-13 | $24.20 | $24.75 | $24.11 | $24.62 | $24.62 | 277,864 |
| 2019-09-12 | $23.94 | $24.11 | $23.28 | $24.03 | $24.03 | 294,068 |
| 2019-09-11 | $22.46 | $23.86 | $22.46 | $23.74 | $23.74 | 369,559 |
| 2019-09-10 | $22.00 | $22.90 | $21.49 | $22.41 | $22.41 | 288,491 |
| 2019-09-09 | $22.66 | $22.66 | $22.16 | $22.19 | $22.19 | 172,253 |
| 2019-09-06 | $21.87 | $22.76 | $21.79 | $22.51 | $22.51 | 245,772 |
| 2019-09-05 | $21.74 | $22.17 | $21.48 | $21.82 | $21.82 | 316,337 |
| 2019-09-04 | $21.27 | $21.41 | $20.33 | $21.36 | $21.36 | 318,243 |
| 2019-09-03 | $21.41 | $21.60 | $20.82 | $21.01 | $21.01 | 281,620 |
| 2019-08-30 | $21.99 | $21.99 | $21.46 | $21.76 | $21.76 | 184,750 |
| 2019-08-29 | $22.13 | $22.31 | $21.72 | $21.80 | $21.80 | 262,339 |
| 2019-08-28 | $21.85 | $22.06 | $21.52 | $21.84 | $21.84 | 211,920 |
| 2019-08-27 | $22.45 | $22.86 | $21.87 | $21.89 | $21.89 | 290,296 |
| 2019-08-26 | $22.32 | $22.80 | $22.16 | $22.35 | $22.35 | 240,456 |
| 2019-08-23 | $22.79 | $23.01 | $21.80 | $21.93 | $21.93 | 212,957 |
| 2019-08-22 | $23.30 | $23.30 | $22.79 | $22.79 | $22.79 | 201,020 |
| 2019-08-21 | $23.46 | $23.50 | $22.98 | $23.18 | $23.18 | 250,297 |
| 2019-08-20 | $23.57 | $23.69 | $23.08 | $23.17 | $23.17 | 546,797 |
| 2019-08-19 | $23.51 | $23.79 | $22.98 | $23.61 | $23.61 | 454,460 |
| 2019-08-16 | $22.55 | $23.32 | $22.08 | $23.10 | $23.10 | 384,683 |
| 2019-08-15 | $21.36 | $21.96 | $20.70 | $21.89 | $21.89 | 414,157 |
| 2019-08-14 | $22.05 | $22.28 | $21.20 | $21.30 | $21.30 | 219,313 |
| 2019-08-13 | $22.20 | $22.90 | $21.88 | $22.46 | $22.46 | 296,390 |
| 2019-08-12 | $22.53 | $22.54 | $21.96 | $22.25 | $22.25 | 230,829 |
| 2019-08-09 | $23.44 | $23.72 | $22.38 | $22.72 | $22.72 | 383,276 |
| 2019-08-08 | $23.45 | $23.84 | $22.59 | $23.50 | $23.50 | 345,946 |
| 2019-08-07 | $23.19 | $23.60 | $22.82 | $23.37 | $23.37 | 532,731 |
| 2019-08-06 | $22.44 | $23.50 | $22.28 | $23.48 | $23.48 | 535,998 |
| 2019-08-05 | $21.96 | $22.50 | $21.93 | $22.30 | $22.30 | 394,034 |
| 2019-08-02 | $22.44 | $22.63 | $22.01 | $22.49 | $22.49 | 428,304 |
| 2019-08-01 | $22.65 | $23.17 | $22.35 | $22.49 | $22.49 | 477,042 |
| 2019-07-31 | $23.20 | $23.26 | $22.00 | $22.62 | $22.62 | 587,889 |
| 2019-07-30 | $22.86 | $23.29 | $22.83 | $23.17 | $23.17 | 364,935 |
| 2019-07-29 | $22.74 | $23.60 | $22.74 | $23.18 | $23.18 | 721,644 |
| 2019-07-26 | $23.11 | $23.26 | $21.68 | $22.77 | $22.77 | 896,458 |
| 2019-07-25 | $24.57 | $24.64 | $21.04 | $23.11 | $23.11 | 2,098,060 |
| 2019-07-24 | $28.14 | $29.04 | $27.63 | $28.94 | $28.94 | 365,997 |
| 2019-07-23 | $27.75 | $28.59 | $27.27 | $28.14 | $28.14 | 369,150 |
| 2019-07-22 | $28.50 | $28.62 | $27.59 | $27.67 | $27.67 | 196,233 |
| 2019-07-19 | $27.94 | $28.73 | $27.79 | $28.26 | $28.26 | 283,660 |
| 2019-07-18 | $27.16 | $28.17 | $26.88 | $27.97 | $27.97 | 221,451 |
| 2019-07-17 | $27.77 | $27.78 | $27.10 | $27.11 | $27.11 | 148,700 |
| 2019-07-16 | $28.09 | $28.21 | $27.23 | $27.84 | $27.84 | 255,522 |
| 2019-07-15 | $27.80 | $28.19 | $27.60 | $28.06 | $28.06 | 219,163 |
| 2019-07-12 | $27.79 | $27.89 | $27.26 | $27.76 | $27.76 | 354,498 |
| 2019-07-11 | $28.34 | $28.34 | $27.50 | $27.66 | $27.66 | 218,953 |
| 2019-07-10 | $28.14 | $28.46 | $27.70 | $28.12 | $28.12 | 269,410 |
| 2019-07-09 | $27.51 | $28.09 | $27.23 | $27.94 | $27.94 | 347,032 |
| 2019-07-08 | $28.45 | $28.45 | $27.02 | $27.54 | $27.54 | 567,618 |
| 2019-07-05 | $28.33 | $28.87 | $27.98 | $28.72 | $28.72 | 287,230 |
| 2019-07-03 | $28.58 | $28.85 | $28.19 | $28.57 | $28.57 | 115,283 |
| 2019-07-02 | $28.75 | $29.04 | $28.07 | $28.45 | $28.45 | 379,240 |
| 2019-07-01 | $28.68 | $29.80 | $28.23 | $28.68 | $28.68 | 622,025 |
| 2019-06-28 | $27.67 | $28.37 | $27.47 | $28.30 | $28.30 | 696,658 |
| 2019-06-27 | $27.08 | $27.83 | $26.90 | $27.63 | $27.63 | 255,536 |
| 2019-06-26 | $28.01 | $28.23 | $26.37 | $26.86 | $26.86 | 500,724 |
| 2019-06-25 | $27.80 | $28.06 | $27.54 | $27.76 | $27.76 | 585,689 |
| 2019-06-24 | $28.02 | $28.02 | $27.46 | $27.61 | $27.61 | 228,818 |
| 2019-06-21 | $27.82 | $28.11 | $27.12 | $27.85 | $27.85 | 697,005 |
| 2019-06-20 | $28.48 | $28.48 | $27.35 | $28.03 | $28.03 | 848,858 |
| 2019-06-19 | $27.32 | $28.18 | $27.18 | $28.14 | $28.14 | 448,274 |
| 2019-06-18 | $27.25 | $27.88 | $26.86 | $27.26 | $27.26 | 414,514 |
| 2019-06-17 | $26.57 | $27.05 | $26.03 | $26.83 | $26.83 | 370,128 |
| 2019-06-14 | $26.49 | $26.86 | $26.23 | $26.45 | $26.45 | 227,168 |
| 2019-06-13 | $26.46 | $27.12 | $26.04 | $26.50 | $26.50 | 531,806 |
| 2019-06-12 | $25.22 | $26.36 | $25.14 | $26.25 | $26.25 | 260,099 |
| 2019-06-11 | $26.14 | $26.32 | $24.46 | $25.24 | $25.24 | 420,934 |
| 2019-06-10 | $25.50 | $26.06 | $25.36 | $25.90 | $25.90 | 313,544 |
| 2019-06-07 | $25.26 | $25.71 | $25.10 | $25.32 | $25.32 | 341,099 |
| 2019-06-06 | $25.10 | $25.47 | $24.77 | $25.04 | $25.04 | 134,378 |
| 2019-06-05 | $24.83 | $25.28 | $24.36 | $25.28 | $25.28 | 616,784 |
| 2019-06-04 | $23.64 | $24.65 | $23.57 | $24.62 | $24.62 | 404,515 |
| 2019-06-03 | $23.86 | $23.98 | $23.23 | $23.33 | $23.33 | 323,877 |
| 2019-05-31 | $24.62 | $24.82 | $23.87 | $23.99 | $23.99 | 284,621 |
| 2019-05-30 | $25.09 | $25.41 | $24.88 | $24.88 | $24.88 | 288,100 |
| 2019-05-29 | $24.48 | $24.93 | $24.10 | $24.90 | $24.90 | 418,857 |
| 2019-05-28 | $24.75 | $25.24 | $24.57 | $24.70 | $24.70 | 219,424 |
| 2019-05-24 | $24.42 | $24.79 | $24.18 | $24.73 | $24.73 | 870,895 |
| 2019-05-23 | $24.46 | $24.82 | $24.16 | $24.32 | $24.32 | 265,882 |
| 2019-05-22 | $24.64 | $25.06 | $24.64 | $24.77 | $24.77 | 627,591 |
| 2019-05-21 | $24.13 | $24.74 | $24.08 | $24.73 | $24.73 | 839,456 |
| 2019-05-20 | $24.05 | $24.23 | $23.64 | $23.94 | $23.94 | 239,657 |
| 2019-05-17 | $25.50 | $25.54 | $23.98 | $24.25 | $24.25 | 602,262 |
| 2019-05-16 | $25.61 | $25.87 | $25.47 | $25.70 | $25.70 | 664,594 |
| 2019-05-15 | $24.72 | $25.68 | $24.51 | $25.53 | $25.53 | 527,740 |
| 2019-05-14 | $24.54 | $25.14 | $24.31 | $24.92 | $24.92 | 378,148 |
| 2019-05-13 | $24.90 | $25.15 | $24.38 | $24.51 | $24.51 | 202,443 |
| 2019-05-10 | $24.62 | $25.72 | $24.29 | $25.50 | $25.50 | 400,625 |
| 2019-05-09 | $24.63 | $24.93 | $24.19 | $24.76 | $24.76 | 499,810 |
| 2019-05-08 | $25.31 | $25.46 | $24.81 | $24.88 | $24.88 | 309,927 |
| 2019-05-07 | $25.38 | $26.40 | $24.95 | $25.30 | $25.30 | 503,207 |
| 2019-05-06 | $25.47 | $25.70 | $25.07 | $25.40 | $25.40 | 300,037 |
| 2019-05-03 | $25.28 | $26.10 | $25.03 | $26.07 | $26.07 | 582,211 |
| 2019-05-02 | $23.61 | $25.12 | $23.61 | $25.10 | $25.10 | 342,302 |
| 2019-05-01 | $24.59 | $24.59 | $23.58 | $23.84 | $23.84 | 494,407 |
| 2019-04-30 | $25.44 | $25.52 | $24.02 | $24.16 | $24.16 | 669,995 |
| 2019-04-29 | $25.24 | $25.30 | $24.35 | $25.12 | $25.12 | 518,108 |
| 2019-04-26 | $25.00 | $25.22 | $24.50 | $25.17 | $25.17 | 545,767 |
| 2019-04-25 | $24.82 | $25.03 | $24.50 | $24.91 | $24.91 | 301,898 |
| 2019-04-24 | $24.77 | $25.15 | $24.65 | $24.96 | $24.96 | 209,366 |
| 2019-04-23 | $24.30 | $24.93 | $23.82 | $24.83 | $24.83 | 288,673 |
| 2019-04-22 | $23.94 | $24.28 | $23.61 | $24.12 | $24.12 | 180,850 |
| 2019-04-18 | $23.84 | $24.35 | $23.28 | $24.15 | $24.15 | 209,938 |
| 2019-04-17 | $24.86 | $24.86 | $23.32 | $23.90 | $23.90 | 297,266 |
| 2019-04-16 | $25.39 | $25.47 | $24.65 | $24.79 | $24.79 | 252,449 |
| 2019-04-15 | $25.53 | $25.90 | $25.23 | $25.25 | $25.25 | 196,362 |
| 2019-04-12 | $25.66 | $25.68 | $25.07 | $25.54 | $25.54 | 223,530 |
| 2019-04-11 | $25.57 | $25.77 | $24.97 | $25.52 | $25.52 | 263,787 |
| 2019-04-10 | $25.05 | $25.69 | $25.04 | $25.48 | $25.48 | 296,842 |
| 2019-04-09 | $25.12 | $25.48 | $24.76 | $24.92 | $24.92 | 343,639 |
| 2019-04-08 | $25.53 | $25.53 | $24.90 | $25.22 | $25.22 | 207,179 |
| 2019-04-05 | $25.41 | $26.30 | $25.41 | $25.66 | $25.66 | 482,495 |
| 2019-04-04 | $24.98 | $25.45 | $24.60 | $25.29 | $25.29 | 204,932 |
| 2019-04-03 | $24.67 | $25.06 | $24.60 | $25.00 | $25.00 | 247,726 |
| 2019-04-02 | $24.37 | $24.53 | $24.04 | $24.48 | $24.48 | 236,113 |
| 2019-04-01 | $24.77 | $25.01 | $24.09 | $24.35 | $24.35 | 434,229 |
| 2019-03-29 | $24.55 | $25.42 | $24.07 | $24.48 | $24.48 | 427,087 |
| 2019-03-28 | $23.97 | $24.60 | $23.97 | $24.49 | $24.49 | 208,543 |
| 2019-03-27 | $23.68 | $24.04 | $23.23 | $23.95 | $23.95 | 198,404 |
| 2019-03-26 | $23.95 | $24.15 | $23.35 | $23.59 | $23.59 | 251,491 |
| 2019-03-25 | $23.35 | $23.84 | $21.50 | $23.71 | $23.71 | 508,640 |
| 2019-03-22 | $24.89 | $25.20 | $23.59 | $23.62 | $23.62 | 212,129 |
| 2019-03-21 | $24.08 | $25.20 | $23.80 | $25.10 | $25.10 | 369,966 |
| 2019-03-20 | $24.49 | $24.61 | $24.02 | $24.12 | $24.12 | 397,635 |
| 2019-03-19 | $24.97 | $25.49 | $24.39 | $24.56 | $24.56 | 339,076 |
| 2019-03-18 | $24.15 | $24.83 | $24.15 | $24.73 | $24.73 | 373,879 |
| 2019-03-15 | $23.97 | $24.87 | $23.97 | $24.10 | $24.10 | 604,372 |
| 2019-03-14 | $23.84 | $24.24 | $23.41 | $23.96 | $23.96 | 236,632 |
| 2019-03-13 | $24.03 | $24.39 | $23.81 | $23.93 | $23.93 | 285,517 |
| 2019-03-12 | $24.01 | $24.96 | $23.49 | $23.91 | $23.91 | 427,767 |
| 2019-03-11 | $23.48 | $23.84 | $23.30 | $23.77 | $23.77 | 540,102 |
| 2019-03-08 | $22.60 | $23.98 | $22.50 | $23.45 | $23.45 | 372,353 |
| 2019-03-07 | $22.54 | $22.94 | $22.28 | $22.72 | $22.72 | 425,212 |
| 2019-03-06 | $23.40 | $23.53 | $22.55 | $22.58 | $22.58 | 287,523 |
| 2019-03-05 | $23.79 | $23.79 | $22.94 | $23.43 | $23.43 | 337,654 |
| 2019-03-04 | $23.81 | $23.90 | $23.26 | $23.56 | $23.56 | 305,918 |
| 2019-03-01 | $23.02 | $23.95 | $23.02 | $23.75 | $23.75 | 393,495 |
| 2019-02-28 | $22.97 | $23.01 | $22.48 | $22.85 | $22.85 | 497,098 |
| 2019-02-27 | $23.17 | $23.69 | $22.46 | $23.08 | $23.08 | 377,281 |
| 2019-02-26 | $23.91 | $24.15 | $23.32 | $23.35 | $23.35 | 494,856 |
| 2019-02-25 | $24.20 | $25.12 | $23.55 | $23.90 | $23.90 | 1,032,650 |
| 2019-02-22 | $22.96 | $24.40 | $22.96 | $23.94 | $23.94 | 915,627 |
| 2019-02-21 | $21.98 | $22.93 | $21.72 | $22.92 | $22.92 | 864,510 |
| 2019-02-20 | $20.92 | $22.50 | $20.50 | $22.03 | $22.03 | 1,222,489 |
| 2019-02-19 | $18.49 | $19.36 | $18.29 | $19.16 | $19.16 | 326,429 |
| 2019-02-15 | $18.54 | $18.80 | $18.28 | $18.54 | $18.54 | 139,093 |
| 2019-02-14 | $17.60 | $18.66 | $17.60 | $18.48 | $18.48 | 253,942 |
| 2019-02-13 | $17.65 | $18.07 | $17.51 | $17.64 | $17.64 | 209,763 |
| 2019-02-12 | $17.83 | $17.98 | $17.59 | $17.65 | $17.65 | 177,774 |
| 2019-02-11 | $17.51 | $17.73 | $17.35 | $17.67 | $17.67 | 77,049 |
| 2019-02-08 | $17.54 | $17.74 | $17.27 | $17.47 | $17.47 | 106,098 |
| 2019-02-07 | $17.89 | $18.02 | $17.59 | $17.68 | $17.68 | 85,092 |
| 2019-02-06 | $17.58 | $18.09 | $17.45 | $17.99 | $17.99 | 111,364 |
| 2019-02-05 | $17.24 | $17.76 | $17.18 | $17.56 | $17.56 | 175,240 |
| 2019-02-04 | $16.81 | $17.38 | $16.81 | $17.13 | $17.13 | 116,043 |
| 2019-02-01 | $16.82 | $17.00 | $16.66 | $16.85 | $16.85 | 133,565 |
| 2019-01-31 | $16.48 | $17.10 | $16.33 | $16.82 | $16.82 | 126,206 |
| 2019-01-30 | $16.67 | $16.67 | $16.29 | $16.61 | $16.61 | 132,645 |
| 2019-01-29 | $16.68 | $16.98 | $16.42 | $16.47 | $16.47 | 151,251 |
| 2019-01-28 | $16.76 | $16.94 | $16.37 | $16.69 | $16.69 | 198,964 |
| 2019-01-25 | $16.69 | $17.18 | $16.60 | $16.94 | $16.94 | 104,376 |
| 2019-01-24 | $16.45 | $16.76 | $16.33 | $16.67 | $16.67 | 82,904 |
| 2019-01-23 | $16.31 | $16.76 | $16.31 | $16.44 | $16.44 | 156,093 |
| 2019-01-22 | $16.52 | $16.79 | $16.09 | $16.26 | $16.26 | 120,741 |
| 2019-01-18 | $16.55 | $16.70 | $16.43 | $16.57 | $16.57 | 146,595 |
| 2019-01-17 | $16.54 | $16.82 | $16.35 | $16.50 | $16.50 | 294,254 |
| 2019-01-16 | $16.49 | $17.02 | $16.49 | $16.62 | $16.62 | 109,121 |
| 2019-01-15 | $16.27 | $16.56 | $16.05 | $16.47 | $16.47 | 206,402 |
| 2019-01-14 | $16.04 | $16.56 | $15.98 | $16.29 | $16.29 | 243,724 |
| 2019-01-11 | $16.17 | $16.49 | $16.09 | $16.25 | $16.25 | 206,199 |
| 2019-01-10 | $16.12 | $16.29 | $15.91 | $16.22 | $16.22 | 78,546 |
| 2019-01-09 | $16.12 | $16.27 | $15.98 | $16.17 | $16.17 | 103,393 |
| 2019-01-08 | $16.00 | $16.14 | $15.80 | $15.99 | $15.99 | 170,997 |
| 2019-01-07 | $15.64 | $16.10 | $15.58 | $15.81 | $15.81 | 239,950 |
| 2019-01-04 | $15.09 | $15.75 | $14.57 | $15.70 | $15.70 | 205,094 |
| 2019-01-03 | $15.34 | $15.41 | $14.84 | $14.93 | $14.93 | 141,691 |
| 2019-01-02 | $15.40 | $15.64 | $15.28 | $15.47 | $15.47 | 152,623 |
| 2018-12-31 | $15.18 | $15.67 | $15.13 | $15.65 | $15.65 | 201,021 |
| 2018-12-28 | $14.85 | $15.25 | $14.78 | $15.03 | $15.03 | 215,109 |
| 2018-12-27 | $14.46 | $14.87 | $14.26 | $14.86 | $14.86 | 239,854 |
| 2018-12-26 | $14.03 | $14.76 | $14.02 | $14.75 | $14.75 | 196,630 |
| 2018-12-24 | $14.52 | $14.52 | $13.82 | $13.96 | $13.96 | 152,231 |
| 2018-12-21 | $15.23 | $15.31 | $14.53 | $14.55 | $14.55 | 786,976 |
| 2018-12-20 | $16.02 | $16.17 | $15.06 | $15.21 | $15.21 | 246,793 |
| 2018-12-19 | $16.47 | $17.13 | $16.00 | $16.08 | $16.08 | 219,458 |
| 2018-12-18 | $16.40 | $16.90 | $16.08 | $16.42 | $16.42 | 287,069 |
| 2018-12-17 | $17.25 | $17.25 | $16.25 | $16.28 | $16.28 | 348,322 |
| 2018-12-14 | $17.10 | $17.43 | $17.08 | $17.29 | $17.29 | 148,647 |
| 2018-12-13 | $17.43 | $17.59 | $16.89 | $17.27 | $17.27 | 121,507 |
| 2018-12-12 | $17.45 | $17.94 | $17.35 | $17.43 | $17.43 | 192,641 |
| 2018-12-11 | $17.11 | $17.17 | $16.63 | $16.95 | $16.95 | 183,843 |
| 2018-12-10 | $16.87 | $17.03 | $16.40 | $16.82 | $16.82 | 147,640 |
| 2018-12-07 | $17.30 | $17.48 | $16.78 | $16.94 | $16.94 | 131,788 |
| 2018-12-06 | $17.98 | $18.09 | $16.88 | $17.38 | $17.38 | 356,360 |
| 2018-12-04 | $18.81 | $18.81 | $17.93 | $18.21 | $18.21 | 185,913 |
| 2018-12-03 | $19.00 | $19.31 | $18.46 | $19.01 | $19.01 | 393,978 |
| 2018-11-30 | $17.81 | $18.96 | $17.61 | $18.75 | $18.75 | 400,525 |
| 2018-11-29 | $17.51 | $18.02 | $17.35 | $17.85 | $17.85 | 225,907 |
| 2018-11-28 | $16.97 | $17.66 | $16.74 | $17.65 | $17.65 | 198,546 |
| 2018-11-27 | $16.93 | $17.03 | $16.59 | $16.84 | $16.84 | 265,468 |
| 2018-11-26 | $16.40 | $16.95 | $15.88 | $16.92 | $16.92 | 194,755 |
| 2018-11-23 | $15.84 | $16.38 | $15.84 | $16.15 | $16.15 | 54,670 |
| 2018-11-21 | $16.02 | $16.09 | $15.57 | $16.05 | $16.05 | 120,223 |
| 2018-11-20 | $16.19 | $16.26 | $15.91 | $16.01 | $16.01 | 220,056 |
| 2018-11-19 | $16.30 | $16.55 | $16.17 | $16.30 | $16.30 | 210,077 |
| 2018-11-16 | $16.35 | $16.50 | $16.11 | $16.25 | $16.25 | 388,542 |
| 2018-11-15 | $15.53 | $16.64 | $15.53 | $16.49 | $16.49 | 354,207 |
| 2018-11-14 | $15.45 | $15.85 | $15.21 | $15.69 | $15.69 | 304,460 |
| 2018-11-13 | $14.86 | $15.54 | $14.84 | $15.35 | $15.35 | 309,394 |
| 2018-11-12 | $14.96 | $15.25 | $14.56 | $14.86 | $14.86 | 207,869 |
| 2018-11-09 | $15.74 | $15.74 | $14.95 | $14.96 | $14.96 | 179,995 |
| 2018-11-08 | $15.70 | $15.98 | $15.20 | $15.84 | $15.84 | 175,638 |
| 2018-11-07 | $15.35 | $15.88 | $14.51 | $15.77 | $15.77 | 333,184 |
| 2018-11-06 | $14.74 | $15.35 | $14.64 | $15.28 | $15.28 | 411,422 |
| 2018-11-05 | $15.10 | $15.21 | $14.51 | $14.71 | $14.71 | 305,748 |
| 2018-11-02 | $15.16 | $15.53 | $14.76 | $15.07 | $15.07 | 406,342 |
| 2018-11-01 | $14.00 | $15.21 | $14.00 | $15.16 | $15.16 | 597,348 |
| 2018-10-31 | $14.41 | $15.33 | $12.60 | $13.97 | $13.97 | 795,503 |
| 2018-10-30 | $12.70 | $13.10 | $12.62 | $12.69 | $12.69 | 299,036 |
| 2018-10-29 | $13.10 | $13.27 | $12.60 | $12.68 | $12.68 | 320,720 |
| 2018-10-26 | $13.07 | $13.14 | $12.59 | $12.90 | $12.90 | 313,567 |
| 2018-10-25 | $13.16 | $13.45 | $13.05 | $13.26 | $13.26 | 272,210 |
| 2018-10-24 | $13.13 | $13.31 | $13.05 | $13.06 | $13.06 | 212,096 |
| 2018-10-23 | $13.09 | $13.35 | $12.81 | $13.17 | $13.17 | 212,481 |
| 2018-10-22 | $13.46 | $13.65 | $13.18 | $13.31 | $13.31 | 259,606 |
| 2018-10-19 | $13.66 | $13.79 | $13.45 | $13.50 | $13.50 | 143,728 |
| 2018-10-18 | $13.73 | $14.23 | $13.46 | $13.65 | $13.65 | 153,416 |
| 2018-10-17 | $13.84 | $14.00 | $13.52 | $13.75 | $13.75 | 235,650 |
| 2018-10-16 | $13.53 | $13.93 | $13.29 | $13.88 | $13.88 | 276,711 |
| 2018-10-15 | $13.25 | $13.65 | $13.14 | $13.44 | $13.44 | 263,570 |
| 2018-10-12 | $13.78 | $13.81 | $13.17 | $13.27 | $13.27 | 384,678 |
| 2018-10-11 | $13.76 | $14.10 | $13.55 | $13.56 | $13.56 | 371,557 |
| 2018-10-10 | $14.14 | $14.46 | $13.90 | $13.90 | $13.90 | 206,320 |
| 2018-10-09 | $14.05 | $14.34 | $13.79 | $14.18 | $14.18 | 210,486 |
| 2018-10-08 | $14.15 | $14.31 | $13.94 | $14.10 | $14.10 | 275,129 |
| 2018-10-05 | $14.82 | $14.91 | $14.14 | $14.19 | $14.19 | 343,156 |
| 2018-10-04 | $15.39 | $15.46 | $14.84 | $14.86 | $14.86 | 226,981 |
| 2018-10-03 | $14.95 | $15.49 | $14.82 | $15.44 | $15.44 | 308,838 |
| 2018-10-02 | $14.90 | $15.03 | $14.76 | $14.91 | $14.91 | 281,983 |
| 2018-10-01 | $14.88 | $15.12 | $14.70 | $14.91 | $14.91 | 497,897 |
| 2018-09-28 | $14.45 | $15.15 | $14.45 | $14.95 | $14.95 | 350,506 |
| 2018-09-27 | $14.75 | $15.10 | $14.30 | $14.55 | $14.55 | 552,757 |
| 2018-09-26 | $14.90 | $15.25 | $14.60 | $14.75 | $14.75 | 279,127 |
| 2018-09-25 | $15.05 | $15.35 | $14.90 | $14.90 | $14.90 | 225,323 |
| 2018-09-24 | $15.60 | $15.60 | $14.65 | $15.00 | $15.00 | 553,597 |
| 2018-09-21 | $16.20 | $16.35 | $15.55 | $15.65 | $15.65 | 1,631,191 |
| 2018-09-20 | $16.15 | $16.35 | $15.95 | $16.20 | $16.20 | 315,557 |
| 2018-09-19 | $16.10 | $16.55 | $16.05 | $16.10 | $16.10 | 239,917 |
| 2018-09-18 | $16.20 | $16.60 | $16.10 | $16.15 | $16.15 | 237,567 |
| 2018-09-17 | $16.40 | $16.60 | $15.65 | $16.15 | $16.15 | 256,198 |
| 2018-09-14 | $16.25 | $16.55 | $15.80 | $16.35 | $16.35 | 340,210 |
| 2018-09-13 | $15.95 | $16.30 | $15.81 | $16.30 | $16.30 | 203,639 |
| 2018-09-12 | $15.55 | $16.00 | $15.10 | $15.90 | $15.90 | 259,386 |
| 2018-09-11 | $15.70 | $15.90 | $15.25 | $15.50 | $15.50 | 315,965 |
| 2018-09-10 | $15.45 | $16.15 | $15.40 | $15.70 | $15.70 | 300,527 |
| 2018-09-07 | $15.25 | $15.60 | $15.20 | $15.40 | $15.40 | 229,041 |
| 2018-09-06 | $15.35 | $15.75 | $15.15 | $15.20 | $15.20 | 195,511 |
| 2018-09-05 | $15.35 | $15.50 | $15.00 | $15.40 | $15.40 | 180,821 |
| 2018-09-04 | $16.05 | $16.05 | $15.38 | $15.55 | $15.55 | 344,087 |
| 2018-08-31 | $15.70 | $16.15 | $15.45 | $16.10 | $16.10 | 270,664 |
| 2018-08-30 | $15.10 | $16.00 | $15.00 | $15.60 | $15.60 | 352,934 |
| 2018-08-29 | $14.55 | $15.20 | $14.50 | $15.10 | $15.10 | 288,092 |
| 2018-08-28 | $14.90 | $14.95 | $14.30 | $14.65 | $14.65 | 245,034 |
| 2018-08-27 | $14.70 | $15.15 | $14.65 | $14.90 | $14.90 | 170,610 |
| 2018-08-24 | $14.50 | $14.70 | $14.20 | $14.55 | $14.55 | 124,986 |
| 2018-08-23 | $14.55 | $14.75 | $14.35 | $14.50 | $14.50 | 118,228 |
| 2018-08-22 | $14.40 | $14.60 | $14.15 | $14.50 | $14.50 | 238,753 |
| 2018-08-21 | $14.50 | $14.85 | $14.05 | $14.45 | $14.45 | 355,689 |
| 2018-08-20 | $13.50 | $14.60 | $13.30 | $14.50 | $14.50 | 460,366 |
| 2018-08-17 | $13.70 | $13.80 | $13.35 | $13.45 | $13.45 | 200,211 |
| 2018-08-16 | $13.50 | $13.90 | $13.43 | $13.75 | $13.75 | 211,009 |
| 2018-08-15 | $13.45 | $13.60 | $13.10 | $13.45 | $13.45 | 211,331 |
| 2018-08-14 | $13.40 | $13.60 | $13.25 | $13.45 | $13.45 | 151,423 |
| 2018-08-13 | $13.00 | $13.55 | $12.80 | $13.35 | $13.35 | 393,420 |
| 2018-08-10 | $13.45 | $13.55 | $13.05 | $13.10 | $13.10 | 228,163 |
| 2018-08-09 | $13.55 | $13.65 | $13.40 | $13.50 | $13.50 | 156,280 |
| 2018-08-08 | $13.40 | $13.65 | $13.20 | $13.55 | $13.55 | 195,268 |
| 2018-08-07 | $13.50 | $13.70 | $13.20 | $13.35 | $13.35 | 239,009 |
| 2018-08-06 | $13.65 | $13.75 | $13.40 | $13.50 | $13.50 | 178,779 |
| 2018-08-03 | $13.25 | $13.65 | $13.25 | $13.60 | $13.60 | 245,782 |
| 2018-08-02 | $13.85 | $14.60 | $13.00 | $13.35 | $13.35 | 489,799 |
| 2018-08-01 | $14.25 | $15.00 | $14.00 | $15.00 | $15.00 | 376,257 |
| 2018-07-31 | $13.45 | $14.50 | $13.40 | $14.45 | $14.45 | 304,952 |
| 2018-07-30 | $13.25 | $13.60 | $13.00 | $13.30 | $13.30 | 331,276 |
| 2018-07-27 | $13.70 | $13.70 | $13.00 | $13.30 | $13.30 | 455,180 |
| 2018-07-26 | $13.40 | $13.75 | $13.20 | $13.65 | $13.65 | 230,998 |
| 2018-07-25 | $13.90 | $14.20 | $13.25 | $13.30 | $13.30 | 399,895 |
| 2018-07-24 | $13.90 | $14.40 | $13.85 | $13.95 | $13.95 | 294,891 |
| 2018-07-23 | $13.60 | $14.00 | $13.40 | $13.90 | $13.90 | 223,059 |
| 2018-07-20 | $13.85 | $13.90 | $13.65 | $13.70 | $13.70 | 188,138 |
| 2018-07-19 | $13.80 | $14.00 | $13.65 | $13.85 | $13.85 | 231,542 |
| 2018-07-18 | $13.95 | $13.95 | $13.70 | $13.80 | $13.80 | 299,623 |
| 2018-07-17 | $13.95 | $14.35 | $13.80 | $14.00 | $14.00 | 331,048 |
| 2018-07-16 | $14.10 | $14.20 | $13.65 | $14.00 | $14.00 | 361,974 |
| 2018-07-13 | $14.80 | $14.90 | $14.05 | $14.05 | $14.05 | 386,480 |
| 2018-07-12 | $15.25 | $15.25 | $14.85 | $14.85 | $14.85 | 183,953 |
| 2018-07-11 | $15.05 | $15.55 | $15.05 | $15.10 | $15.10 | 343,796 |
| 2018-07-10 | $15.30 | $15.40 | $15.00 | $15.20 | $15.20 | 256,514 |
| 2018-07-09 | $14.95 | $15.50 | $14.95 | $15.30 | $15.30 | 214,004 |
| 2018-07-06 | $15.05 | $15.30 | $14.95 | $14.95 | $14.95 | 143,406 |
| 2018-07-05 | $15.00 | $15.15 | $14.60 | $15.05 | $15.05 | 214,945 |
| 2018-07-03 | $15.00 | $15.20 | $14.80 | $14.90 | $14.90 | 119,336 |
| 2018-07-02 | $14.55 | $14.90 | $14.45 | $14.85 | $14.85 | 208,646 |
| 2018-06-29 | $14.75 | $14.90 | $14.53 | $14.55 | $14.55 | 214,330 |
| 2018-06-28 | $14.20 | $15.00 | $14.20 | $14.65 | $14.65 | 471,324 |
| 2018-06-27 | $14.95 | $14.95 | $14.20 | $14.30 | $14.30 | 312,256 |
| 2018-06-26 | $14.40 | $15.10 | $14.36 | $15.00 | $15.00 | 334,544 |
| 2018-06-25 | $15.00 | $15.00 | $14.30 | $14.35 | $14.35 | 264,070 |
| 2018-06-22 | $14.50 | $15.25 | $14.35 | $15.15 | $15.15 | 1,074,713 |
| 2018-06-21 | $14.70 | $14.75 | $14.35 | $14.50 | $14.50 | 452,335 |
| 2018-06-20 | $15.30 | $15.30 | $14.65 | $14.65 | $14.65 | 350,371 |
| 2018-06-19 | $15.10 | $15.35 | $14.60 | $15.35 | $15.35 | 427,167 |
| 2018-06-18 | $14.65 | $15.40 | $14.40 | $15.30 | $15.30 | 328,795 |
| 2018-06-15 | $14.15 | $14.55 | $13.95 | $14.50 | $14.50 | 556,350 |
| 2018-06-14 | $14.65 | $14.70 | $14.15 | $14.25 | $14.25 | 389,187 |
| 2018-06-13 | $14.45 | $14.85 | $14.35 | $14.60 | $14.60 | 332,359 |
| 2018-06-12 | $14.75 | $14.90 | $14.35 | $14.45 | $14.45 | 349,708 |
| 2018-06-11 | $14.15 | $14.85 | $14.13 | $14.70 | $14.70 | 370,417 |
| 2018-06-08 | $14.45 | $14.55 | $13.85 | $14.10 | $14.10 | 741,996 |
| 2018-06-07 | $14.50 | $15.00 | $13.88 | $14.45 | $14.45 | 960,266 |
| 2018-06-06 | $14.45 | $14.95 | $14.15 | $14.70 | $14.70 | 310,084 |
| 2018-06-05 | $15.15 | $15.25 | $14.20 | $14.45 | $14.45 | 424,729 |
| 2018-06-04 | $14.65 | $15.40 | $14.45 | $15.20 | $15.20 | 479,068 |
| 2018-06-01 | $14.15 | $14.65 | $14.00 | $14.60 | $14.60 | 512,529 |
| 2018-05-31 | $14.25 | $14.85 | $13.85 | $14.00 | $14.00 | 903,595 |
| 2018-05-30 | $14.15 | $14.35 | $14.00 | $14.20 | $14.20 | 349,826 |
| 2018-05-29 | $14.50 | $14.55 | $13.85 | $14.15 | $14.15 | 493,241 |
| 2018-05-25 | $14.00 | $14.60 | $13.95 | $14.55 | $14.55 | 395,822 |
| 2018-05-24 | $13.60 | $14.25 | $13.55 | $14.10 | $14.10 | 349,088 |
| 2018-05-23 | $13.85 | $13.90 | $13.60 | $13.65 | $13.65 | 367,689 |
| 2018-05-22 | $14.15 | $14.20 | $13.80 | $13.85 | $13.85 | 386,365 |
| 2018-05-21 | $14.35 | $14.50 | $13.95 | $14.15 | $14.15 | 273,252 |
| 2018-05-18 | $14.25 | $14.30 | $13.95 | $14.25 | $14.25 | 304,586 |
| 2018-05-17 | $14.40 | $14.65 | $14.10 | $14.15 | $14.15 | 356,496 |
| 2018-05-16 | $14.40 | $14.70 | $14.10 | $14.50 | $14.50 | 346,882 |
| 2018-05-15 | $14.45 | $14.55 | $14.20 | $14.30 | $14.30 | 209,887 |
| 2018-05-14 | $14.85 | $15.10 | $14.43 | $14.45 | $14.45 | 322,230 |
| 2018-05-11 | $14.90 | $15.00 | $14.15 | $14.90 | $14.90 | 357,227 |
| 2018-05-10 | $14.10 | $14.95 | $14.00 | $14.80 | $14.80 | 547,791 |
| 2018-05-09 | $14.35 | $14.60 | $13.88 | $14.00 | $14.00 | 714,655 |
| 2018-05-08 | $15.55 | $15.55 | $14.20 | $14.35 | $14.35 | 781,993 |
| 2018-05-07 | $16.40 | $16.50 | $15.55 | $15.65 | $15.65 | 587,605 |
| 2018-05-04 | $17.85 | $17.85 | $16.10 | $16.43 | $16.43 | 761,416 |
| 2018-05-03 | $19.35 | $19.95 | $17.70 | $17.90 | $17.90 | 679,411 |
| 2018-05-02 | $18.35 | $19.35 | $18.03 | $18.70 | $18.70 | 436,325 |
| 2018-05-01 | $17.80 | $18.45 | $17.75 | $18.35 | $18.35 | 353,713 |
| 2018-04-30 | $17.85 | $18.05 | $17.73 | $17.80 | $17.80 | 236,768 |
| 2018-04-27 | $18.00 | $18.05 | $17.65 | $18.00 | $18.00 | 274,922 |
| 2018-04-26 | $17.50 | $18.08 | $17.40 | $17.90 | $17.90 | 249,960 |
| 2018-04-25 | $17.55 | $17.70 | $17.08 | $17.35 | $17.35 | 266,520 |
| 2018-04-24 | $17.70 | $17.70 | $17.30 | $17.55 | $17.55 | 405,053 |
| 2018-04-23 | $17.60 | $17.70 | $17.30 | $17.60 | $17.60 | 314,237 |
| 2018-04-20 | $17.15 | $17.65 | $17.10 | $17.55 | $17.55 | 224,353 |
| 2018-04-19 | $17.15 | $17.45 | $17.00 | $17.30 | $17.30 | 149,867 |
| 2018-04-18 | $17.25 | $17.40 | $16.95 | $17.15 | $17.15 | 430,144 |
| 2018-04-17 | $16.50 | $17.25 | $16.35 | $17.20 | $17.20 | 307,670 |
| 2018-04-16 | $16.00 | $16.60 | $15.35 | $16.45 | $16.45 | 271,057 |
| 2018-04-13 | $15.85 | $16.35 | $15.65 | $15.95 | $15.95 | 346,004 |
| 2018-04-12 | $15.55 | $15.95 | $15.35 | $15.75 | $15.75 | 446,835 |
| 2018-04-11 | $15.10 | $15.60 | $14.11 | $15.50 | $15.50 | 299,409 |
| 2018-04-10 | $15.00 | $15.50 | $14.93 | $15.30 | $15.30 | 301,848 |
| 2018-04-09 | $15.50 | $15.65 | $14.80 | $14.85 | $14.85 | 280,521 |
| 2018-04-06 | $15.90 | $16.10 | $15.10 | $15.35 | $15.35 | 198,559 |
| 2018-04-05 | $16.10 | $16.25 | $15.80 | $16.10 | $16.10 | 211,476 |
| 2018-04-04 | $15.25 | $15.95 | $15.10 | $15.90 | $15.90 | 448,637 |
| 2018-04-03 | $15.75 | $15.88 | $15.05 | $15.40 | $15.40 | 439,025 |
| 2018-04-02 | $15.75 | $16.50 | $15.60 | $15.90 | $15.90 | 410,482 |
| 2018-03-29 | $15.80 | $16.15 | $15.65 | $15.90 | $15.90 | 837,408 |
| 2018-03-28 | $15.80 | $16.00 | $15.50 | $15.65 | $15.65 | 634,370 |
| 2018-03-27 | $16.55 | $16.55 | $15.65 | $15.80 | $15.80 | 570,349 |
| 2018-03-26 | $15.90 | $16.45 | $15.50 | $16.45 | $16.45 | 421,865 |
| 2018-03-23 | $15.15 | $15.73 | $15.15 | $15.50 | $15.50 | 403,933 |
| 2018-03-22 | $15.90 | $15.90 | $15.05 | $15.10 | $15.10 | 473,949 |
| 2018-03-21 | $16.05 | $16.30 | $15.90 | $16.15 | $16.15 | 185,461 |
| 2018-03-20 | $15.65 | $16.15 | $15.65 | $16.10 | $16.10 | 246,310 |
| 2018-03-19 | $16.10 | $16.15 | $15.50 | $15.55 | $15.55 | 393,935 |
| 2018-03-16 | $16.20 | $16.70 | $16.10 | $16.20 | $16.20 | 528,148 |
| 2018-03-15 | $16.40 | $16.55 | $16.15 | $16.20 | $16.20 | 311,789 |
| 2018-03-14 | $16.45 | $16.85 | $16.25 | $16.40 | $16.40 | 394,237 |
| 2018-03-13 | $16.95 | $16.95 | $16.35 | $16.45 | $16.45 | 289,041 |
| 2018-03-12 | $15.95 | $17.00 | $15.95 | $16.80 | $16.80 | 348,180 |
| 2018-03-09 | $15.85 | $16.55 | $15.70 | $16.00 | $16.00 | 396,106 |
| 2018-03-08 | $15.65 | $15.90 | $15.55 | $15.70 | $15.70 | 267,398 |
| 2018-03-07 | $15.15 | $15.75 | $15.15 | $15.70 | $15.70 | 480,813 |
| 2018-03-06 | $15.80 | $15.90 | $15.00 | $15.35 | $15.35 | 532,575 |
| 2018-03-05 | $16.15 | $16.40 | $15.55 | $15.80 | $15.80 | 542,305 |
| 2018-03-02 | $14.90 | $16.50 | $14.45 | $16.40 | $16.40 | 914,157 |
| 2018-03-01 | $15.40 | $15.85 | $14.80 | $14.85 | $14.85 | 880,874 |
| 2018-02-28 | $15.25 | $15.70 | $15.15 | $15.30 | $15.30 | 639,663 |
| 2018-02-27 | $17.05 | $17.60 | $15.05 | $15.35 | $15.35 | 2,355,800 |
| 2018-02-26 | $19.80 | $20.30 | $19.35 | $20.00 | $20.00 | 346,801 |
| 2018-02-23 | $20.00 | $20.10 | $19.30 | $19.80 | $19.80 | 308,242 |
| 2018-02-22 | $20.95 | $20.95 | $19.70 | $19.80 | $19.80 | 289,059 |
| 2018-02-21 | $20.70 | $21.45 | $20.65 | $20.95 | $20.95 | 156,603 |
| 2018-02-20 | $20.15 | $20.78 | $20.15 | $20.50 | $20.50 | 229,367 |
| 2018-02-16 | $20.25 | $20.73 | $20.25 | $20.55 | $20.55 | 131,409 |
| 2018-02-15 | $20.00 | $20.45 | $19.65 | $20.35 | $20.35 | 269,587 |
| 2018-02-14 | $19.90 | $20.60 | $19.80 | $20.15 | $20.15 | 267,471 |
| 2018-02-13 | $19.65 | $20.20 | $19.25 | $19.90 | $19.90 | 359,479 |
| 2018-02-12 | $20.00 | $20.60 | $19.35 | $19.80 | $19.80 | 221,422 |
| 2018-02-09 | $19.95 | $20.15 | $18.80 | $19.95 | $19.95 | 300,702 |
| 2018-02-08 | $20.25 | $20.30 | $19.60 | $19.70 | $19.70 | 237,067 |
| 2018-02-07 | $20.70 | $20.90 | $19.90 | $20.15 | $20.15 | 308,997 |
| 2018-02-06 | $20.30 | $20.95 | $19.55 | $20.85 | $20.85 | 295,202 |
| 2018-02-05 | $21.55 | $22.15 | $20.40 | $20.50 | $20.50 | 289,675 |
| 2018-02-02 | $22.95 | $22.95 | $21.75 | $21.90 | $21.90 | 391,952 |
| 2018-02-01 | $22.90 | $23.35 | $21.90 | $23.15 | $23.15 | 394,322 |
| 2018-01-31 | $23.90 | $23.90 | $22.85 | $23.00 | $23.00 | 246,094 |
| 2018-01-30 | $23.85 | $24.30 | $23.35 | $23.80 | $23.80 | 260,905 |
| 2018-01-29 | $23.50 | $24.35 | $23.35 | $24.15 | $24.15 | 270,537 |
| 2018-01-26 | $24.35 | $24.45 | $23.30 | $23.60 | $23.60 | 206,268 |
| 2018-01-25 | $23.20 | $24.45 | $23.00 | $24.30 | $24.30 | 481,162 |
| 2018-01-24 | $23.60 | $24.40 | $22.45 | $22.95 | $22.95 | 354,447 |
| 2018-01-23 | $23.20 | $23.60 | $22.95 | $23.50 | $23.50 | 176,278 |
| 2018-01-22 | $22.85 | $23.20 | $22.40 | $23.20 | $23.20 | 251,104 |
| 2018-01-19 | $22.55 | $22.85 | $22.35 | $22.80 | $22.80 | 214,328 |
| 2018-01-18 | $22.35 | $23.00 | $22.25 | $22.60 | $22.60 | 214,969 |
| 2018-01-17 | $22.35 | $22.60 | $22.00 | $22.40 | $22.40 | 184,370 |
| 2018-01-16 | $23.55 | $23.90 | $21.93 | $22.15 | $22.15 | 375,119 |
| 2018-01-12 | $23.70 | $23.95 | $23.30 | $23.48 | $23.48 | 214,257 |
| 2018-01-11 | $23.70 | $24.10 | $23.05 | $23.65 | $23.65 | 396,939 |
| 2018-01-10 | $22.35 | $23.75 | $22.15 | $23.55 | $23.55 | 502,424 |
| 2018-01-09 | $20.95 | $22.65 | $20.95 | $22.50 | $22.50 | 439,669 |
| 2018-01-08 | $21.60 | $21.65 | $20.70 | $20.85 | $20.85 | 257,666 |
| 2018-01-05 | $20.55 | $21.75 | $20.40 | $21.70 | $21.70 | 252,834 |
| 2018-01-04 | $21.00 | $21.10 | $20.25 | $20.58 | $20.58 | 244,306 |
| 2018-01-03 | $21.00 | $21.10 | $20.50 | $20.90 | $20.90 | 240,967 |
| 2018-01-02 | $20.60 | $21.30 | $20.15 | $21.00 | $21.00 | 257,727 |
| 2017-12-29 | $21.15 | $21.33 | $20.30 | $20.45 | $20.45 | 376,543 |
| 2017-12-28 | $22.30 | $22.32 | $20.95 | $21.15 | $21.15 | 248,111 |
| 2017-12-27 | $21.20 | $22.55 | $21.20 | $22.15 | $22.15 | 447,393 |
| 2017-12-26 | $20.60 | $21.45 | $20.45 | $21.20 | $21.20 | 464,730 |
| 2017-12-22 | $20.20 | $20.70 | $20.15 | $20.55 | $20.55 | 153,633 |
| 2017-12-21 | $20.55 | $20.90 | $20.10 | $20.30 | $20.30 | 268,206 |
| 2017-12-20 | $20.40 | $20.70 | $20.20 | $20.60 | $20.60 | 151,393 |
| 2017-12-19 | $20.35 | $20.65 | $19.95 | $20.15 | $20.15 | 223,421 |
| 2017-12-18 | $19.90 | $20.65 | $19.90 | $20.35 | $20.35 | 400,542 |
| 2017-12-15 | $19.95 | $20.10 | $19.50 | $19.70 | $19.70 | 941,406 |
| 2017-12-14 | $20.55 | $20.80 | $19.75 | $19.90 | $19.90 | 391,597 |
| 2017-12-13 | $20.60 | $20.80 | $20.40 | $20.60 | $20.60 | 330,450 |
| 2017-12-12 | $20.65 | $20.95 | $20.45 | $20.50 | $20.50 | 231,186 |
| 2017-12-11 | $20.85 | $20.95 | $20.35 | $20.55 | $20.55 | 222,755 |
| 2017-12-08 | $20.85 | $20.95 | $20.55 | $20.85 | $20.85 | 182,943 |
| 2017-12-07 | $20.85 | $21.35 | $20.50 | $20.65 | $20.65 | 532,267 |
| 2017-12-06 | $20.30 | $20.95 | $20.10 | $20.85 | $20.85 | 274,871 |
| 2017-12-05 | $20.75 | $20.95 | $20.30 | $20.40 | $20.40 | 373,643 |
| 2017-12-04 | $22.15 | $22.29 | $20.50 | $20.75 | $20.75 | 419,307 |
| 2017-12-01 | $22.50 | $22.50 | $21.35 | $21.85 | $21.85 | 395,808 |
| 2017-11-30 | $22.90 | $22.90 | $21.95 | $22.40 | $22.40 | 440,560 |
| 2017-11-29 | $23.00 | $23.00 | $22.40 | $22.55 | $22.55 | 204,229 |
| 2017-11-28 | $22.20 | $23.15 | $22.20 | $22.85 | $22.85 | 255,446 |
| 2017-11-27 | $22.85 | $23.05 | $22.00 | $22.20 | $22.20 | 237,601 |
| 2017-11-24 | $22.90 | $23.00 | $22.40 | $22.70 | $22.70 | 113,146 |
| 2017-11-22 | $23.35 | $23.55 | $22.50 | $22.80 | $22.80 | 268,918 |
| 2017-11-21 | $22.95 | $23.50 | $22.95 | $23.40 | $23.40 | 347,334 |
| 2017-11-20 | $22.10 | $22.95 | $21.75 | $22.85 | $22.85 | 576,239 |
| 2017-11-17 | $21.75 | $22.40 | $21.25 | $22.35 | $22.35 | 372,039 |
| 2017-11-16 | $21.50 | $22.20 | $21.40 | $21.85 | $21.85 | 421,787 |
| 2017-11-15 | $21.70 | $21.85 | $21.05 | $21.55 | $21.55 | 402,921 |
| 2017-11-14 | $21.90 | $22.30 | $21.55 | $22.05 | $22.05 | 417,398 |
| 2017-11-13 | $22.00 | $22.40 | $21.60 | $22.00 | $22.00 | 468,239 |
| 2017-11-10 | $22.95 | $23.35 | $22.20 | $22.25 | $22.25 | 385,181 |
| 2017-11-09 | $22.35 | $24.00 | $22.15 | $22.95 | $22.95 | 659,545 |
| 2017-11-08 | $21.80 | $22.50 | $21.63 | $22.35 | $22.35 | 379,286 |
| 2017-11-07 | $23.10 | $23.43 | $21.05 | $22.05 | $22.05 | 680,581 |
| 2017-11-06 | $21.75 | $24.10 | $21.75 | $22.95 | $22.95 | 1,229,874 |
| 2017-11-03 | $22.55 | $23.00 | $21.38 | $22.30 | $22.30 | 863,350 |
| 2017-11-02 | $19.25 | $22.75 | $19.25 | $22.60 | $22.60 | 1,018,361 |
| 2017-11-01 | $20.05 | $20.15 | $18.60 | $18.70 | $18.70 | 622,646 |
| 2017-10-31 | $19.05 | $20.00 | $19.00 | $19.90 | $19.90 | 351,403 |
| 2017-10-30 | $19.30 | $19.45 | $18.85 | $19.10 | $19.10 | 417,031 |
| 2017-10-27 | $18.45 | $19.35 | $18.40 | $19.30 | $19.30 | 309,674 |
| 2017-10-26 | $18.30 | $18.70 | $18.10 | $18.45 | $18.45 | 247,901 |
| 2017-10-25 | $18.10 | $18.40 | $18.00 | $18.25 | $18.25 | 317,130 |
| 2017-10-24 | $18.30 | $18.45 | $18.10 | $18.15 | $18.15 | 318,841 |
| 2017-10-23 | $18.25 | $18.70 | $18.05 | $18.25 | $18.25 | 405,485 |
| 2017-10-20 | $17.60 | $18.25 | $17.50 | $18.25 | $18.25 | 272,603 |
| 2017-10-19 | $17.45 | $17.65 | $17.15 | $17.40 | $17.40 | 375,308 |
| 2017-10-18 | $17.90 | $17.95 | $17.50 | $17.55 | $17.55 | 275,657 |
| 2017-10-17 | $17.70 | $17.95 | $17.40 | $17.85 | $17.85 | 293,620 |
| 2017-10-16 | $17.80 | $17.90 | $17.60 | $17.75 | $17.75 | 316,252 |
| 2017-10-13 | $18.65 | $18.65 | $17.75 | $17.85 | $17.85 | 411,102 |
| 2017-10-12 | $18.75 | $18.95 | $18.50 | $18.60 | $18.60 | 342,750 |
| 2017-10-11 | $18.40 | $19.00 | $18.35 | $18.70 | $18.70 | 435,804 |
| 2017-10-10 | $18.00 | $18.50 | $17.95 | $18.40 | $18.40 | 391,743 |
| 2017-10-09 | $18.20 | $18.30 | $17.80 | $17.80 | $17.80 | 244,197 |
| 2017-10-06 | $18.10 | $18.23 | $17.85 | $18.15 | $18.15 | 417,535 |
| 2017-10-05 | $17.95 | $18.33 | $17.90 | $18.00 | $18.00 | 582,730 |
| 2017-10-04 | $17.85 | $18.25 | $17.80 | $17.90 | $17.90 | 481,825 |
| 2017-10-03 | $17.90 | $18.10 | $17.75 | $18.00 | $18.00 | 350,055 |
| 2017-10-02 | $17.80 | $18.20 | $17.80 | $18.00 | $18.00 | 508,354 |
| 2017-09-29 | $17.80 | $17.95 | $17.55 | $17.80 | $17.80 | 288,634 |
| 2017-09-28 | $17.60 | $17.85 | $17.45 | $17.70 | $17.70 | 321,090 |
| 2017-09-27 | $17.60 | $17.73 | $17.40 | $17.55 | $17.55 | 507,049 |
| 2017-09-26 | $17.55 | $17.67 | $17.25 | $17.45 | $17.45 | 483,742 |
| 2017-09-25 | $17.35 | $17.65 | $17.15 | $17.50 | $17.50 | 447,991 |
| 2017-09-22 | $17.40 | $17.95 | $17.23 | $17.35 | $17.35 | 503,609 |
| 2017-09-21 | $17.40 | $17.50 | $17.20 | $17.45 | $17.45 | 268,356 |
| 2017-09-20 | $17.40 | $17.50 | $17.20 | $17.45 | $17.45 | 389,486 |
| 2017-09-19 | $17.40 | $17.45 | $17.15 | $17.25 | $17.25 | 548,853 |
| 2017-09-18 | $17.05 | $17.45 | $17.05 | $17.45 | $17.45 | 293,923 |
| 2017-09-15 | $17.35 | $17.35 | $16.87 | $17.15 | $17.15 | 1,061,773 |
| 2017-09-14 | $17.00 | $17.53 | $16.85 | $17.45 | $17.45 | 480,800 |
| 2017-09-13 | $17.35 | $17.60 | $17.00 | $17.15 | $17.15 | 316,418 |
| 2017-09-12 | $16.80 | $17.65 | $16.80 | $17.40 | $17.40 | 522,387 |
| 2017-09-11 | $16.50 | $16.85 | $16.35 | $16.75 | $16.75 | 671,722 |
| 2017-09-08 | $16.45 | $16.75 | $16.33 | $16.50 | $16.50 | 570,539 |
| 2017-09-07 | $16.30 | $16.75 | $16.20 | $16.40 | $16.40 | 766,743 |
| 2017-09-06 | $17.20 | $17.30 | $16.30 | $16.40 | $16.40 | 522,733 |
| 2017-09-05 | $16.60 | $17.20 | $16.50 | $17.05 | $17.05 | 570,547 |
| 2017-09-01 | $17.45 | $17.45 | $16.70 | $16.80 | $16.80 | 503,581 |
| 2017-08-31 | $17.10 | $17.55 | $17.00 | $17.50 | $17.50 | 808,360 |
| 2017-08-30 | $16.95 | $17.20 | $16.88 | $16.95 | $16.95 | 670,369 |
| 2017-08-29 | $16.90 | $17.15 | $16.80 | $16.90 | $16.90 | 456,932 |
| 2017-08-28 | $17.15 | $17.15 | $16.83 | $17.00 | $17.00 | 403,596 |
| 2017-08-25 | $17.00 | $17.20 | $16.85 | $17.10 | $17.10 | 495,365 |
| 2017-08-24 | $16.75 | $17.05 | $16.60 | $17.00 | $17.00 | 491,570 |
| 2017-08-23 | $16.00 | $16.75 | $16.00 | $16.70 | $16.70 | 538,257 |
| 2017-08-22 | $15.55 | $16.45 | $15.50 | $16.25 | $16.25 | 695,822 |
| 2017-08-21 | $15.90 | $15.90 | $15.25 | $15.50 | $15.50 | 612,547 |
| 2017-08-18 | $15.95 | $15.98 | $15.35 | $15.85 | $15.85 | 615,600 |
| 2017-08-17 | $15.70 | $16.30 | $15.05 | $16.10 | $16.10 | 1,233,241 |
| 2017-08-16 | $16.85 | $17.20 | $15.65 | $15.70 | $15.70 | 1,387,452 |
| 2017-08-15 | $17.25 | $17.45 | $16.38 | $16.85 | $16.85 | 1,240,334 |
| 2017-08-14 | $18.25 | $18.30 | $16.60 | $17.15 | $17.15 | 1,269,512 |
| 2017-08-11 | $18.10 | $19.35 | $18.03 | $19.15 | $19.15 | 602,282 |
| 2017-08-10 | $18.55 | $18.60 | $17.95 | $18.00 | $18.00 | 345,170 |
| 2017-08-09 | $18.90 | $19.00 | $18.20 | $18.50 | $18.50 | 461,509 |
| 2017-08-08 | $18.85 | $19.95 | $18.60 | $18.90 | $18.90 | 829,556 |
| 2017-08-07 | $17.45 | $19.10 | $17.45 | $18.85 | $18.85 | 760,038 |
| 2017-08-04 | $16.30 | $17.60 | $15.90 | $17.20 | $17.20 | 837,007 |
| 2017-08-03 | $15.65 | $16.85 | $15.65 | $16.25 | $16.25 | 900,511 |
| 2017-08-02 | $20.20 | $20.45 | $15.40 | $15.50 | $15.50 | 2,036,332 |
| 2017-08-01 | $18.70 | $19.25 | $18.35 | $18.65 | $18.65 | 685,263 |
| 2017-07-31 | $19.80 | $19.80 | $18.30 | $18.45 | $18.45 | 716,380 |
| 2017-07-28 | $18.80 | $20.40 | $18.55 | $19.55 | $19.55 | 697,739 |
| 2017-07-27 | $19.25 | $19.50 | $18.70 | $18.90 | $18.90 | 420,251 |
| 2017-07-26 | $19.45 | $19.50 | $18.85 | $19.20 | $19.20 | 384,030 |
| 2017-07-25 | $19.15 | $19.40 | $18.85 | $19.35 | $19.35 | 472,259 |
| 2017-07-24 | $18.60 | $19.15 | $18.15 | $19.15 | $19.15 | 496,065 |
| 2017-07-21 | $18.75 | $18.90 | $18.30 | $18.55 | $18.55 | 368,242 |
| 2017-07-20 | $18.60 | $18.70 | $18.20 | $18.55 | $18.55 | 520,240 |
| 2017-07-19 | $18.60 | $18.63 | $18.15 | $18.45 | $18.45 | 344,520 |
| 2017-07-18 | $18.45 | $18.63 | $18.15 | $18.45 | $18.45 | 403,688 |
| 2017-07-17 | $17.55 | $18.90 | $17.50 | $18.45 | $18.45 | 885,546 |
| 2017-07-14 | $18.00 | $18.30 | $17.45 | $17.55 | $17.55 | 433,718 |
| 2017-07-13 | $18.40 | $18.50 | $17.80 | $18.25 | $18.25 | 474,498 |
| 2017-07-12 | $18.25 | $18.45 | $17.95 | $18.33 | $18.33 | 571,025 |
| 2017-07-11 | $18.10 | $18.20 | $17.55 | $18.00 | $18.00 | 523,379 |
| 2017-07-10 | $17.80 | $18.15 | $17.13 | $18.10 | $18.10 | 757,331 |
| 2017-07-07 | $18.50 | $18.50 | $17.55 | $18.00 | $18.00 | 611,463 |
| 2017-07-06 | $18.25 | $18.80 | $17.95 | $18.45 | $18.45 | 1,011,731 |
| 2017-07-05 | $17.55 | $18.50 | $17.45 | $18.45 | $18.45 | 703,293 |
| 2017-07-03 | $18.10 | $18.45 | $17.40 | $17.55 | $17.55 | 590,740 |
| 2017-06-30 | $17.55 | $17.85 | $17.10 | $17.65 | $17.65 | 644,533 |
| 2017-06-29 | $17.45 | $17.75 | $16.95 | $17.40 | $17.40 | 945,123 |
| 2017-06-28 | $16.30 | $17.43 | $16.15 | $17.40 | $17.40 | 1,053,903 |
| 2017-06-27 | $16.25 | $16.90 | $15.80 | $16.15 | $16.15 | 1,140,837 |
| 2017-06-26 | $15.85 | $16.85 | $15.80 | $16.25 | $16.25 | 1,061,094 |
| 2017-06-23 | $15.15 | $15.65 | $14.75 | $15.60 | $15.60 | 4,761,336 |
| 2017-06-22 | $15.30 | $15.55 | $15.00 | $15.10 | $15.10 | 649,718 |
| 2017-06-21 | $15.10 | $15.65 | $15.10 | $15.30 | $15.30 | 604,667 |
| 2017-06-20 | $15.40 | $15.65 | $15.05 | $15.10 | $15.10 | 405,133 |
| 2017-06-19 | $15.10 | $15.70 | $14.95 | $15.45 | $15.45 | 703,815 |
| 2017-06-16 | $14.85 | $15.10 | $14.75 | $15.10 | $15.10 | 1,004,070 |
| 2017-06-15 | $15.00 | $15.20 | $14.60 | $14.80 | $14.80 | 2,271,576 |
| 2017-06-14 | $16.10 | $16.60 | $15.75 | $16.25 | $16.25 | 428,462 |
| 2017-06-13 | $15.80 | $16.10 | $15.35 | $15.95 | $15.95 | 420,438 |
| 2017-06-12 | $15.35 | $15.95 | $15.10 | $15.70 | $15.70 | 608,695 |
| 2017-06-09 | $16.65 | $16.80 | $15.76 | $16.05 | $16.05 | 366,235 |
| 2017-06-08 | $16.50 | $16.85 | $16.15 | $16.80 | $16.80 | 314,837 |
| 2017-06-07 | $16.05 | $16.83 | $15.90 | $16.70 | $16.70 | 447,228 |
| 2017-06-06 | $16.10 | $16.20 | $15.60 | $16.05 | $16.05 | 442,433 |
| 2017-06-05 | $16.40 | $16.65 | $15.40 | $16.25 | $16.25 | 691,035 |
| 2017-06-02 | $16.75 | $16.91 | $16.40 | $16.75 | $16.75 | 503,649 |
| 2017-06-01 | $16.65 | $16.85 | $16.20 | $16.75 | $16.75 | 483,637 |
| 2017-05-31 | $16.60 | $16.73 | $16.25 | $16.60 | $16.60 | 658,411 |
| 2017-05-30 | $17.00 | $17.05 | $16.45 | $16.50 | $16.50 | 583,517 |
| 2017-05-26 | $17.00 | $17.25 | $16.70 | $17.05 | $17.05 | 321,002 |
| 2017-05-25 | $16.90 | $17.25 | $16.65 | $17.00 | $17.00 | 626,481 |
| 2017-05-24 | $16.85 | $17.10 | $16.50 | $16.80 | $16.80 | 401,725 |
| 2017-05-23 | $17.10 | $17.35 | $16.55 | $16.75 | $16.75 | 501,312 |
| 2017-05-22 | $16.35 | $17.45 | $16.00 | $17.20 | $17.20 | 988,282 |
| 2017-05-19 | $15.85 | $16.48 | $15.80 | $16.30 | $16.30 | 1,101,029 |
| 2017-05-18 | $15.75 | $16.00 | $15.30 | $15.80 | $15.80 | 680,975 |
| 2017-05-17 | $16.20 | $16.35 | $15.80 | $15.80 | $15.80 | 675,865 |
| 2017-05-16 | $16.45 | $16.70 | $16.00 | $16.40 | $16.40 | 670,095 |
| 2017-05-15 | $16.80 | $17.15 | $15.95 | $16.45 | $16.45 | 4,554,798 |
| 2017-05-12 | $15.85 | $16.85 | $15.80 | $16.50 | $16.50 | 886,222 |
| 2017-05-11 | $16.25 | $16.85 | $15.80 | $15.85 | $15.85 | 891,550 |
| 2017-05-10 | $15.40 | $16.55 | $15.31 | $16.20 | $16.20 | 1,111,359 |
| 2017-05-09 | $14.75 | $15.45 | $14.55 | $15.40 | $15.40 | 1,804,436 |
| 2017-05-08 | $13.75 | $14.91 | $13.75 | $14.00 | $14.00 | 789,332 |
| 2017-05-05 | $13.75 | $13.85 | $13.40 | $13.60 | $13.60 | 548,931 |
| 2017-05-04 | $14.25 | $14.40 | $13.50 | $13.75 | $13.75 | 1,934,960 |
| 2017-05-03 | $13.45 | $15.95 | $13.40 | $15.15 | $15.15 | 1,029,134 |
| 2017-05-02 | $13.50 | $13.55 | $12.75 | $12.90 | $12.90 | 396,013 |
| 2017-05-01 | $13.05 | $13.50 | $12.75 | $13.40 | $13.40 | 466,533 |
| 2017-04-28 | $12.90 | $13.20 | $12.70 | $13.00 | $13.00 | 503,678 |
| 2017-04-27 | $12.05 | $12.90 | $12.05 | $12.85 | $12.85 | 435,277 |
| 2017-04-26 | $11.85 | $12.10 | $11.65 | $12.05 | $12.05 | 183,239 |
| 2017-04-25 | $11.80 | $12.00 | $11.60 | $11.80 | $11.80 | 155,177 |
| 2017-04-24 | $11.75 | $11.90 | $11.65 | $11.80 | $11.80 | 164,348 |
| 2017-04-21 | $11.95 | $12.15 | $11.55 | $11.60 | $11.60 | 176,336 |
| 2017-04-20 | $11.85 | $12.10 | $11.78 | $12.00 | $12.00 | 189,555 |
| 2017-04-19 | $11.55 | $12.05 | $11.53 | $11.85 | $11.85 | 268,993 |
| 2017-04-18 | $11.40 | $11.65 | $11.30 | $11.50 | $11.50 | 237,154 |
| 2017-04-17 | $10.85 | $11.70 | $10.80 | $11.30 | $11.30 | 344,911 |
| 2017-04-13 | $11.20 | $11.25 | $10.65 | $10.85 | $10.85 | 701,172 |
| 2017-04-12 | $11.55 | $11.75 | $11.20 | $11.25 | $11.25 | 325,397 |
| 2017-04-11 | $11.45 | $11.95 | $11.45 | $11.60 | $11.60 | 436,554 |
| 2017-04-10 | $12.25 | $12.30 | $11.60 | $11.75 | $11.75 | 396,570 |
| 2017-04-07 | $12.60 | $12.65 | $12.05 | $12.25 | $12.25 | 145,993 |
| 2017-04-06 | $12.25 | $12.70 | $12.10 | $12.65 | $12.65 | 265,493 |
| 2017-04-05 | $12.30 | $12.40 | $12.10 | $12.25 | $12.25 | 242,744 |
| 2017-04-04 | $12.25 | $12.40 | $11.90 | $12.30 | $12.30 | 286,654 |
| 2017-04-03 | $12.45 | $12.45 | $11.55 | $12.35 | $12.35 | 507,319 |
| 2017-03-31 | $12.45 | $12.75 | $12.30 | $12.50 | $12.50 | 463,583 |
| 2017-03-30 | $12.15 | $12.50 | $12.05 | $12.40 | $12.40 | 232,509 |
| 2017-03-29 | $12.15 | $12.40 | $12.10 | $12.20 | $12.20 | 179,523 |
| 2017-03-28 | $12.00 | $12.25 | $11.90 | $12.15 | $12.15 | 529,663 |
| 2017-03-27 | $11.75 | $12.35 | $11.50 | $12.15 | $12.15 | 672,799 |
| 2017-03-24 | $11.85 | $12.20 | $11.70 | $11.90 | $11.90 | 238,168 |
| 2017-03-23 | $11.85 | $12.15 | $11.50 | $11.90 | $11.90 | 421,081 |
| 2017-03-22 | $11.70 | $12.15 | $11.05 | $11.80 | $11.80 | 463,760 |
| 2017-03-21 | $12.25 | $12.45 | $11.75 | $11.80 | $11.80 | 323,432 |
| 2017-03-20 | $12.55 | $12.55 | $12.05 | $12.30 | $12.30 | 331,110 |
| 2017-03-17 | $12.30 | $12.55 | $12.10 | $12.45 | $12.45 | 353,942 |
| 2017-03-16 | $12.35 | $12.70 | $12.25 | $12.40 | $12.40 | 375,003 |
| 2017-03-15 | $12.40 | $12.85 | $12.30 | $12.30 | $12.30 | 610,750 |
| 2017-03-14 | $12.35 | $12.65 | $12.00 | $12.33 | $12.33 | 1,857,069 |
| 2017-03-13 | $13.35 | $14.25 | $13.35 | $14.05 | $14.05 | 399,337 |
| 2017-03-10 | $13.00 | $13.35 | $12.90 | $13.25 | $13.25 | 255,132 |
| 2017-03-09 | $13.10 | $13.38 | $12.85 | $12.90 | $12.90 | 243,205 |
| 2017-03-08 | $13.10 | $13.45 | $12.85 | $13.05 | $13.05 | 232,051 |
| 2017-03-07 | $13.25 | $13.65 | $12.80 | $13.10 | $13.10 | 176,768 |
| 2017-03-06 | $13.25 | $13.70 | $13.20 | $13.35 | $13.35 | 218,728 |
| 2017-03-03 | $14.00 | $14.10 | $13.20 | $13.40 | $13.40 | 347,438 |
| 2017-03-02 | $13.50 | $14.20 | $13.20 | $13.90 | $13.90 | 699,979 |
| 2017-03-01 | $13.05 | $13.43 | $13.00 | $13.40 | $13.40 | 431,333 |
| 2017-02-28 | $12.45 | $13.10 | $12.45 | $12.80 | $12.80 | 407,536 |
| 2017-02-27 | $12.90 | $13.30 | $12.25 | $12.60 | $12.60 | 446,452 |
| 2017-02-24 | $12.00 | $13.43 | $12.00 | $12.65 | $12.65 | 541,961 |
| 2017-02-23 | $12.25 | $12.45 | $11.90 | $12.05 | $12.05 | 563,696 |
| 2017-02-22 | $10.00 | $12.50 | $10.00 | $12.15 | $12.15 | 1,795,506 |
| 2017-02-21 | $9.55 | $9.60 | $9.25 | $9.35 | $9.35 | 289,280 |
| 2017-02-17 | $9.05 | $9.50 | $9.00 | $9.45 | $9.45 | 229,738 |
| 2017-02-16 | $9.20 | $9.35 | $9.05 | $9.05 | $9.05 | 157,632 |
| 2017-02-15 | $9.15 | $9.35 | $9.10 | $9.25 | $9.25 | 167,070 |
| 2017-02-14 | $9.25 | $9.45 | $9.10 | $9.20 | $9.20 | 200,934 |
| 2017-02-13 | $9.35 | $9.45 | $9.10 | $9.30 | $9.30 | 156,015 |
| 2017-02-10 | $9.40 | $9.50 | $9.25 | $9.35 | $9.35 | 160,570 |
| 2017-02-09 | $9.35 | $9.63 | $9.10 | $9.35 | $9.35 | 166,845 |
| 2017-02-08 | $9.05 | $9.41 | $8.90 | $9.30 | $9.30 | 228,625 |
| 2017-02-07 | $9.00 | $9.15 | $8.85 | $9.05 | $9.05 | 228,572 |
| 2017-02-06 | $8.85 | $9.05 | $8.50 | $9.00 | $9.00 | 227,625 |
| 2017-02-03 | $8.35 | $8.95 | $8.25 | $8.90 | $8.90 | 218,708 |
| 2017-02-02 | $8.65 | $8.65 | $8.15 | $8.30 | $8.30 | 242,994 |
| 2017-02-01 | $8.55 | $8.65 | $8.45 | $8.55 | $8.55 | 132,246 |
| 2017-01-31 | $8.80 | $8.80 | $8.35 | $8.50 | $8.50 | 213,993 |
| 2017-01-30 | $8.80 | $8.93 | $8.55 | $8.80 | $8.80 | 183,882 |
| 2017-01-27 | $8.85 | $8.90 | $8.65 | $8.85 | $8.85 | 130,930 |
| 2017-01-26 | $8.85 | $8.90 | $8.65 | $8.70 | $8.70 | 206,603 |
| 2017-01-25 | $8.65 | $9.10 | $8.60 | $8.80 | $8.80 | 462,934 |
| 2017-01-24 | $8.55 | $8.78 | $7.95 | $8.65 | $8.65 | 427,107 |
| 2017-01-23 | $9.00 | $9.05 | $8.55 | $8.55 | $8.55 | 188,790 |
| 2017-01-20 | $9.05 | $9.30 | $9.00 | $9.15 | $9.15 | 129,177 |
| 2017-01-19 | $9.25 | $9.30 | $9.00 | $9.05 | $9.05 | 127,972 |
| 2017-01-18 | $9.15 | $9.45 | $9.05 | $9.25 | $9.25 | 246,842 |
| 2017-01-17 | $9.05 | $9.20 | $9.01 | $9.15 | $9.15 | 289,904 |
| 2017-01-13 | $8.85 | $9.10 | $8.85 | $9.00 | $9.00 | 124,493 |
| 2017-01-12 | $9.00 | $9.05 | $8.65 | $8.85 | $8.85 | 225,865 |
| 2017-01-11 | $8.75 | $9.10 | $8.65 | $9.05 | $9.05 | 348,840 |
| 2017-01-10 | $8.45 | $8.85 | $8.45 | $8.75 | $8.75 | 247,888 |
| 2017-01-09 | $8.25 | $8.80 | $8.25 | $8.50 | $8.50 | 280,833 |
| 2017-01-06 | $8.30 | $8.51 | $8.05 | $8.25 | $8.25 | 324,734 |
| 2017-01-05 | $8.65 | $8.85 | $8.13 | $8.30 | $8.30 | 378,065 |
| 2017-01-04 | $8.95 | $8.96 | $8.50 | $8.60 | $8.60 | 352,285 |
| 2017-01-03 | $8.65 | $8.93 | $8.50 | $8.85 | $8.85 | 348,681 |
| 2016-12-30 | $8.40 | $8.65 | $8.35 | $8.60 | $8.60 | 154,173 |
| 2016-12-29 | $8.25 | $8.45 | $8.25 | $8.40 | $8.40 | 171,377 |
| 2016-12-28 | $8.50 | $8.60 | $8.05 | $8.30 | $8.30 | 214,008 |
| 2016-12-27 | $8.55 | $8.75 | $8.40 | $8.45 | $8.45 | 135,269 |
| 2016-12-23 | $8.65 | $8.80 | $8.50 | $8.55 | $8.55 | 139,040 |
| 2016-12-22 | $8.85 | $9.10 | $8.60 | $8.60 | $8.60 | 123,310 |
| 2016-12-21 | $8.80 | $9.15 | $8.70 | $8.95 | $8.95 | 152,583 |
| 2016-12-20 | $8.70 | $9.20 | $8.70 | $8.75 | $8.75 | 137,031 |
| 2016-12-19 | $8.75 | $9.18 | $8.65 | $9.00 | $9.00 | 250,242 |
| 2016-12-16 | $9.05 | $9.05 | $8.10 | $8.78 | $8.78 | 949,957 |
| 2016-12-15 | $9.10 | $9.15 | $8.90 | $9.00 | $9.00 | 284,847 |
| 2016-12-14 | $9.05 | $9.20 | $8.90 | $9.05 | $9.05 | 402,011 |
| 2016-12-13 | $9.05 | $9.35 | $9.00 | $9.05 | $9.05 | 308,799 |
| 2016-12-12 | $9.40 | $9.45 | $9.15 | $9.35 | $9.35 | 183,480 |
| 2016-12-09 | $9.35 | $9.45 | $9.05 | $9.45 | $9.45 | 421,811 |
| 2016-12-08 | $9.50 | $9.55 | $9.20 | $9.30 | $9.30 | 293,751 |
| 2016-12-07 | $9.45 | $9.65 | $9.20 | $9.55 | $9.55 | 257,007 |
| 2016-12-06 | $9.45 | $9.50 | $9.20 | $9.40 | $9.40 | 243,011 |
| 2016-12-05 | $9.05 | $9.40 | $9.05 | $9.25 | $9.25 | 339,309 |
| 2016-12-02 | $9.20 | $9.65 | $9.05 | $9.15 | $9.15 | 469,462 |
| 2016-12-01 | $9.20 | $9.45 | $9.00 | $9.20 | $9.20 | 502,941 |
| 2016-11-30 | $9.70 | $9.75 | $9.10 | $9.10 | $9.10 | 503,136 |
| 2016-11-29 | $9.60 | $9.75 | $9.30 | $9.50 | $9.50 | 593,894 |
| 2016-11-28 | $9.90 | $10.05 | $9.40 | $9.60 | $9.60 | 538,569 |
| 2016-11-25 | $9.90 | $10.05 | $9.75 | $9.75 | $9.75 | 360,336 |
| 2016-11-23 | $9.55 | $10.00 | $9.36 | $9.85 | $9.85 | 1,059,073 |
| 2016-11-22 | $9.25 | $9.50 | $9.10 | $9.35 | $9.35 | 668,252 |
| 2016-11-21 | $9.30 | $9.50 | $8.98 | $9.15 | $9.15 | 684,465 |
| 2016-11-18 | $9.35 | $9.35 | $9.10 | $9.25 | $9.25 | 346,044 |
| 2016-11-17 | $9.05 | $9.33 | $8.85 | $9.25 | $9.25 | 743,205 |
| 2016-11-16 | $9.10 | $9.35 | $8.85 | $9.05 | $9.05 | 2,018,081 |
| 2016-11-15 | $10.40 | $10.85 | $10.25 | $10.25 | $10.25 | 886,160 |
| 2016-11-14 | $9.60 | $10.70 | $9.45 | $10.20 | $10.20 | 698,901 |
| 2016-11-11 | $9.50 | $10.20 | $9.50 | $9.85 | $9.85 | 895,712 |
| 2016-11-10 | $9.45 | $9.45 | $8.95 | $9.45 | $9.45 | 450,492 |
| 2016-11-09 | $8.60 | $9.35 | $8.25 | $9.30 | $9.30 | 586,936 |
| 2016-11-08 | $9.45 | $9.55 | $8.95 | $9.05 | $9.05 | 362,526 |
| 2016-11-07 | $9.10 | $9.30 | $9.00 | $9.20 | $9.20 | 367,649 |
| 2016-11-04 | $8.70 | $9.35 | $8.60 | $8.80 | $8.80 | 452,293 |
| 2016-11-03 | $9.50 | $9.65 | $8.60 | $8.60 | $8.60 | 441,283 |
| 2016-11-02 | $9.55 | $9.95 | $9.05 | $9.50 | $9.50 | 926,951 |
| 2016-11-01 | $8.65 | $9.15 | $8.50 | $9.05 | $9.05 | 505,594 |
| 2016-10-31 | $8.20 | $8.75 | $8.15 | $8.65 | $8.65 | 615,664 |
| 2016-10-28 | $8.35 | $8.85 | $8.15 | $8.15 | $8.15 | 414,435 |
| 2016-10-27 | $8.60 | $8.95 | $8.35 | $8.40 | $8.40 | 329,492 |
| 2016-10-26 | $9.15 | $9.35 | $8.60 | $8.70 | $8.70 | 392,563 |
| 2016-10-25 | $9.85 | $10.00 | $9.05 | $9.15 | $9.15 | 584,241 |
| 2016-10-24 | $9.40 | $10.30 | $9.20 | $9.70 | $9.70 | 1,361,194 |
| 2016-10-21 | $9.20 | $9.35 | $8.90 | $9.05 | $9.05 | 402,313 |
| 2016-10-20 | $8.50 | $9.35 | $8.50 | $9.25 | $9.25 | 514,356 |
| 2016-10-19 | $8.85 | $8.90 | $8.30 | $8.50 | $8.50 | 258,382 |
| 2016-10-18 | $8.55 | $8.80 | $8.50 | $8.65 | $8.65 | 396,390 |
| 2016-10-17 | $7.70 | $8.45 | $7.70 | $8.45 | $8.45 | 423,421 |
| 2016-10-14 | $8.01 | $8.25 | $7.65 | $7.70 | $7.70 | 367,435 |
| 2016-10-13 | $7.65 | $8.05 | $7.61 | $7.98 | $7.98 | 261,142 |
| 2016-10-12 | $8.01 | $8.03 | $7.62 | $7.77 | $7.77 | 274,876 |
| 2016-10-11 | $7.90 | $8.43 | $7.81 | $8.02 | $8.02 | 386,852 |
| 2016-10-10 | $8.21 | $8.42 | $7.95 | $8.05 | $8.05 | 269,310 |
| 2016-10-07 | $8.31 | $8.38 | $8.06 | $8.28 | $8.28 | 297,275 |
| 2016-10-06 | $8.23 | $8.50 | $8.09 | $8.20 | $8.20 | 351,354 |
| 2016-10-05 | $8.55 | $8.58 | $8.19 | $8.23 | $8.23 | 278,890 |
| 2016-10-04 | $8.29 | $8.58 | $8.19 | $8.39 | $8.39 | 300,621 |
| 2016-10-03 | $8.19 | $8.31 | $7.91 | $8.23 | $8.23 | 261,581 |
| 2016-09-30 | $7.95 | $8.33 | $7.87 | $8.28 | $8.28 | 346,638 |
| 2016-09-29 | $8.22 | $8.30 | $7.83 | $7.89 | $7.89 | 288,530 |
| 2016-09-28 | $8.16 | $8.31 | $8.10 | $8.27 | $8.27 | 232,852 |
| 2016-09-27 | $8.07 | $8.59 | $8.05 | $8.22 | $8.22 | 216,719 |
| 2016-09-26 | $8.17 | $8.39 | $8.00 | $8.21 | $8.21 | 518,463 |
| 2016-09-23 | $8.92 | $9.04 | $8.49 | $8.49 | $8.49 | 567,342 |
| 2016-09-22 | $8.78 | $9.13 | $8.66 | $9.07 | $9.07 | 524,844 |
| 2016-09-21 | $8.52 | $8.66 | $8.35 | $8.65 | $8.65 | 403,506 |
| 2016-09-20 | $8.50 | $8.62 | $8.30 | $8.50 | $8.50 | 362,936 |
| 2016-09-19 | $8.30 | $8.76 | $8.30 | $8.45 | $8.45 | 619,596 |
| 2016-09-16 | $8.38 | $8.38 | $7.99 | $8.35 | $8.35 | 332,112 |
| 2016-09-15 | $7.91 | $8.38 | $7.91 | $8.29 | $8.29 | 565,709 |
| 2016-09-14 | $7.87 | $8.11 | $7.74 | $7.99 | $7.99 | 545,291 |
| 2016-09-13 | $7.69 | $8.11 | $7.52 | $7.87 | $7.87 | 616,074 |
| 2016-09-12 | $7.24 | $8.01 | $7.21 | $7.94 | $7.94 | 1,301,709 |
| 2016-09-09 | $7.56 | $7.95 | $7.18 | $7.44 | $7.44 | 3,194,009 |
| 2016-09-08 | $9.53 | $9.75 | $9.33 | $9.46 | $9.46 | 322,428 |
| 2016-09-07 | $9.36 | $9.60 | $9.12 | $9.55 | $9.55 | 655,615 |
| 2016-09-06 | $9.38 | $9.40 | $8.60 | $9.36 | $9.36 | 681,563 |
| 2016-09-02 | $9.63 | $9.63 | $9.35 | $9.40 | $9.40 | 278,600 |
| 2016-09-01 | $9.73 | $9.74 | $9.36 | $9.50 | $9.50 | 484,476 |
| 2016-08-31 | $9.65 | $9.75 | $9.19 | $9.52 | $9.52 | 486,431 |
| 2016-08-30 | $9.80 | $10.10 | $9.08 | $9.59 | $9.59 | 1,146,259 |
| 2016-08-29 | $8.46 | $9.81 | $8.43 | $9.70 | $9.70 | 1,561,320 |
| 2016-08-26 | $7.51 | $8.43 | $7.50 | $8.25 | $8.25 | 827,622 |
| 2016-08-25 | $7.07 | $7.76 | $7.02 | $7.62 | $7.62 | 320,118 |
| 2016-08-24 | $7.18 | $7.61 | $6.90 | $7.16 | $7.16 | 405,962 |
| 2016-08-23 | $8.20 | $8.72 | $6.63 | $7.38 | $7.38 | 899,751 |
| 2016-08-22 | $8.01 | $8.59 | $8.00 | $8.19 | $8.19 | 650,394 |
| 2016-08-19 | $7.54 | $8.10 | $7.50 | $7.89 | $7.89 | 397,738 |
| 2016-08-18 | $7.02 | $7.75 | $7.02 | $7.50 | $7.50 | 395,445 |
| 2016-08-17 | $7.05 | $7.24 | $6.77 | $7.10 | $7.10 | 243,074 |
| 2016-08-16 | $7.45 | $7.52 | $6.80 | $7.12 | $7.12 | 313,397 |
| 2016-08-15 | $6.79 | $8.41 | $6.75 | $7.58 | $7.58 | 922,485 |
| 2016-08-12 | $5.75 | $6.60 | $5.68 | $6.45 | $6.45 | 307,980 |
| 2016-08-11 | $5.78 | $6.11 | $5.62 | $5.68 | $5.68 | 141,326 |
| 2016-08-10 | $6.10 | $6.28 | $5.65 | $5.80 | $5.80 | 273,701 |
| 2016-08-09 | $5.79 | $6.30 | $5.75 | $6.03 | $6.03 | 512,896 |
| 2016-08-08 | $5.82 | $5.88 | $5.21 | $5.75 | $5.75 | 600,116 |
| 2016-08-05 | $4.20 | $6.30 | $4.20 | $6.00 | $6.00 | 1,836,861 |
| 2016-08-04 | $3.70 | $3.98 | $3.70 | $3.89 | $3.89 | 96,025 |
| 2016-08-03 | $3.57 | $3.77 | $3.46 | $3.68 | $3.68 | 153,828 |
| 2016-08-02 | $3.81 | $3.81 | $3.57 | $3.61 | $3.61 | 48,901 |
| 2016-08-01 | $4.12 | $4.18 | $3.87 | $3.87 | $3.87 | 95,858 |
| 2016-07-29 | $4.22 | $4.32 | $3.99 | $4.25 | $4.25 | 52,077 |
| 2016-07-28 | $4.25 | $4.48 | $4.08 | $4.25 | $4.25 | 119,902 |
| 2016-07-27 | $4.06 | $4.30 | $3.95 | $4.25 | $4.25 | 176,187 |
| 2016-07-26 | $4.07 | $4.23 | $3.94 | $4.05 | $4.05 | 149,422 |
| 2016-07-25 | $4.26 | $4.34 | $4.07 | $4.16 | $4.16 | 90,389 |
| 2016-07-22 | $4.25 | $4.35 | $4.00 | $4.30 | $4.30 | 155,960 |
| 2016-07-21 | $4.42 | $4.49 | $4.13 | $4.22 | $4.22 | 135,133 |
| 2016-07-20 | $4.65 | $4.65 | $4.31 | $4.47 | $4.47 | 142,732 |
| 2016-07-19 | $4.81 | $4.86 | $4.63 | $4.64 | $4.64 | 98,106 |
| 2016-07-18 | $4.83 | $5.00 | $4.68 | $4.80 | $4.80 | 131,507 |
| 2016-07-15 | $4.77 | $4.86 | $4.66 | $4.77 | $4.77 | 116,129 |
| 2016-07-14 | $4.80 | $4.96 | $4.58 | $4.80 | $4.80 | 134,668 |
| 2016-07-13 | $4.66 | $4.99 | $4.63 | $4.76 | $4.76 | 108,196 |
| 2016-07-12 | $4.98 | $5.04 | $4.46 | $4.71 | $4.71 | 279,145 |
| 2016-07-11 | $4.77 | $5.17 | $4.75 | $4.84 | $4.84 | 631,866 |
| 2016-07-08 | $4.41 | $4.85 | $4.41 | $4.65 | $4.65 | 306,094 |
| 2016-07-07 | $4.73 | $4.81 | $4.28 | $4.38 | $4.38 | 177,468 |
| 2016-07-06 | $4.11 | $4.75 | $3.97 | $4.73 | $4.73 | 389,875 |
| 2016-07-05 | $4.26 | $4.27 | $3.90 | $4.10 | $4.10 | 235,589 |
| 2016-07-01 | $3.64 | $4.37 | $3.64 | $4.14 | $4.14 | 224,422 |
| 2016-06-30 | $4.24 | $4.37 | $3.60 | $3.67 | $3.67 | 318,693 |
| 2016-06-29 | $3.62 | $4.36 | $3.61 | $4.20 | $4.20 | 755,322 |
| 2016-06-28 | $3.22 | $3.78 | $3.16 | $3.65 | $3.65 | 304,914 |
| 2016-06-27 | $2.83 | $3.29 | $2.60 | $3.15 | $3.15 | 207,839 |
| 2016-06-24 | $2.65 | $2.79 | $2.51 | $2.76 | $2.76 | 1,311,452 |
| 2016-06-23 | $2.82 | $2.83 | $2.68 | $2.70 | $2.70 | 334,295 |
| 2016-06-22 | $2.76 | $2.81 | $2.72 | $2.78 | $2.78 | 196,011 |
| 2016-06-21 | $2.73 | $2.81 | $2.66 | $2.76 | $2.76 | 125,181 |
| 2016-06-20 | $2.68 | $2.78 | $2.68 | $2.73 | $2.73 | 86,260 |
| 2016-06-17 | $2.74 | $2.79 | $2.68 | $2.68 | $2.68 | 168,348 |
| 2016-06-16 | $2.73 | $2.81 | $2.65 | $2.73 | $2.73 | 153,049 |
| 2016-06-15 | $2.69 | $2.86 | $2.66 | $2.77 | $2.77 | 138,707 |
| 2016-06-14 | $2.74 | $2.92 | $2.74 | $2.80 | $2.80 | 172,936 |
| 2016-06-13 | $2.65 | $2.81 | $2.62 | $2.77 | $2.77 | 114,344 |
| 2016-06-10 | $2.70 | $2.73 | $2.59 | $2.69 | $2.69 | 93,298 |
| 2016-06-09 | $3.27 | $3.41 | $2.66 | $2.75 | $2.75 | 169,941 |
| 2016-06-08 | $2.44 | $3.04 | $2.39 | $2.99 | $2.99 | 216,065 |
| 2016-06-07 | $2.40 | $2.48 | $2.32 | $2.41 | $2.41 | 101,167 |
| 2016-06-06 | $2.16 | $2.32 | $2.15 | $2.29 | $2.29 | 104,204 |
| 2016-06-03 | $2.24 | $2.25 | $2.11 | $2.21 | $2.21 | 65,923 |
| 2016-06-02 | $2.14 | $2.25 | $2.12 | $2.24 | $2.24 | 953,081 |
| 2016-06-01 | $1.95 | $2.15 | $1.92 | $2.13 | $2.13 | 122,464 |
| 2016-05-31 | $2.04 | $2.09 | $1.95 | $1.95 | $1.95 | 256,776 |
| 2016-05-27 | $2.11 | $2.23 | $2.01 | $2.06 | $2.06 | 87,264 |
| 2016-05-26 | $2.27 | $2.32 | $2.05 | $2.10 | $2.10 | 80,871 |
| 2016-05-25 | $2.27 | $2.30 | $2.22 | $2.25 | $2.25 | 57,884 |
| 2016-05-24 | $2.17 | $2.28 | $2.14 | $2.27 | $2.27 | 96,120 |
| 2016-05-23 | $2.18 | $2.22 | $2.18 | $2.18 | $2.18 | 34,449 |
| 2016-05-20 | $2.20 | $2.21 | $2.14 | $2.20 | $2.20 | 44,651 |
| 2016-05-19 | $2.20 | $2.25 | $2.16 | $2.19 | $2.19 | 37,447 |
| 2016-05-18 | $2.21 | $2.28 | $2.15 | $2.20 | $2.20 | 60,633 |
| 2016-05-17 | $2.28 | $2.31 | $2.20 | $2.21 | $2.21 | 83,775 |
| 2016-05-16 | $2.25 | $2.31 | $2.22 | $2.30 | $2.30 | 67,316 |
| 2016-05-13 | $2.24 | $2.26 | $2.21 | $2.23 | $2.23 | 63,303 |
| 2016-05-12 | $2.20 | $2.28 | $2.18 | $2.23 | $2.23 | 135,741 |
| 2016-05-11 | $2.21 | $2.25 | $2.19 | $2.19 | $2.19 | 155,312 |
| 2016-05-10 | $2.16 | $2.26 | $2.16 | $2.20 | $2.20 | 249,542 |
| 2016-05-09 | $2.11 | $2.16 | $2.09 | $2.12 | $2.12 | 210,429 |
| 2016-05-06 | $2.12 | $2.28 | $2.07 | $2.10 | $2.10 | 89,788 |
| 2016-05-05 | $2.09 | $2.12 | $2.00 | $2.11 | $2.11 | 51,485 |
| 2016-05-04 | $2.40 | $2.42 | $1.94 | $1.97 | $1.97 | 182,516 |
| 2016-05-03 | $2.10 | $2.15 | $1.92 | $1.94 | $1.94 | 98,212 |
| 2016-05-02 | $2.10 | $2.12 | $2.06 | $2.10 | $2.10 | 89,315 |
| 2016-04-29 | $2.09 | $2.11 | $2.04 | $2.06 | $2.06 | 50,771 |
| 2016-04-28 | $2.05 | $2.17 | $2.04 | $2.05 | $2.05 | 60,100 |
| 2016-04-27 | $1.98 | $2.05 | $1.95 | $2.04 | $2.04 | 70,795 |
| 2016-04-26 | $2.01 | $2.01 | $1.92 | $1.96 | $1.96 | 24,122 |
| 2016-04-25 | $1.95 | $1.99 | $1.89 | $1.90 | $1.90 | 66,345 |
| 2016-04-22 | $1.87 | $1.94 | $1.86 | $1.93 | $1.93 | 37,472 |
| 2016-04-21 | $1.82 | $1.88 | $1.82 | $1.85 | $1.85 | 56,476 |
| 2016-04-20 | $1.89 | $1.97 | $1.85 | $1.85 | $1.85 | 76,970 |
| 2016-04-19 | $1.88 | $1.98 | $1.86 | $1.89 | $1.89 | 55,518 |
| 2016-04-18 | $1.92 | $1.92 | $1.87 | $1.90 | $1.90 | 98,554 |
| 2016-04-15 | $1.88 | $1.90 | $1.88 | $1.88 | $1.88 | 17,051 |
| 2016-04-14 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 16,163 |
| 2016-04-13 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 30,474 |
| 2016-04-12 | $1.83 | $1.88 | $1.83 | $1.88 | $1.88 | 20,726 |
| 2016-04-11 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 50,579 |
| 2016-04-08 | $1.90 | $1.90 | $1.87 | $1.88 | $1.88 | 8,895 |
| 2016-04-07 | $1.90 | $1.98 | $1.88 | $1.88 | $1.88 | 38,422 |
| 2016-04-06 | $1.88 | $1.90 | $1.87 | $1.90 | $1.90 | 19,672 |
| 2016-04-05 | $1.89 | $1.93 | $1.88 | $1.88 | $1.88 | 35,143 |
| 2016-04-04 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 24,166 |
| 2016-04-01 | $1.89 | $1.92 | $1.89 | $1.89 | $1.89 | 21,666 |
| 2016-03-31 | $1.91 | $1.95 | $1.88 | $1.89 | $1.89 | 33,149 |
| 2016-03-30 | $1.92 | $2.00 | $1.87 | $1.89 | $1.89 | 30,017 |
| 2016-03-29 | $1.94 | $2.00 | $1.88 | $1.89 | $1.89 | 52,846 |
| 2016-03-28 | $1.94 | $1.96 | $1.92 | $1.92 | $1.92 | 31,172 |
| 2016-03-24 | $1.94 | $1.98 | $1.91 | $1.94 | $1.94 | 19,266 |
| 2016-03-23 | $1.99 | $1.99 | $1.94 | $1.94 | $1.94 | 17,892 |
| 2016-03-22 | $1.99 | $2.02 | $1.96 | $1.99 | $1.99 | 21,643 |
| 2016-03-21 | $1.99 | $2.02 | $1.97 | $1.98 | $1.98 | 24,738 |
| 2016-03-18 | $2.02 | $2.05 | $1.95 | $1.96 | $1.96 | 51,840 |
| 2016-03-17 | $2.01 | $2.01 | $1.96 | $2.00 | $2.00 | 29,776 |
| 2016-03-16 | $1.99 | $2.02 | $1.96 | $2.00 | $2.00 | 36,951 |
| 2016-03-15 | $1.97 | $2.03 | $1.97 | $1.99 | $1.99 | 78,176 |
| 2016-03-14 | $2.13 | $2.15 | $1.94 | $1.96 | $1.96 | 69,675 |
| 2016-03-11 | $2.18 | $2.18 | $2.08 | $2.13 | $2.13 | 42,809 |
| 2016-03-10 | $2.17 | $2.17 | $2.06 | $2.15 | $2.15 | 6,947 |
| 2016-03-09 | $2.17 | $2.26 | $2.04 | $2.15 | $2.15 | 65,480 |
| 2016-03-08 | $2.23 | $2.24 | $2.15 | $2.15 | $2.15 | 43,329 |
| 2016-03-07 | $2.05 | $2.28 | $2.00 | $2.26 | $2.26 | 62,791 |
| 2016-03-04 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 51,851 |
| 2016-03-03 | $2.06 | $2.10 | $2.03 | $2.05 | $2.05 | 96,829 |
| 2016-03-02 | $2.03 | $2.12 | $2.03 | $2.07 | $2.07 | 63,885 |
| 2016-03-01 | $2.11 | $2.14 | $2.02 | $2.06 | $2.06 | 53,533 |
| 2016-02-29 | $2.23 | $2.31 | $2.10 | $2.12 | $2.12 | 37,519 |
| 2016-02-26 | $2.25 | $2.39 | $2.20 | $2.29 | $2.29 | 43,236 |
| 2016-02-25 | $2.14 | $2.26 | $2.03 | $2.21 | $2.21 | 39,089 |
| 2016-02-24 | $2.30 | $2.33 | $2.02 | $2.14 | $2.14 | 46,575 |
| 2016-02-23 | $2.96 | $2.96 | $2.27 | $2.33 | $2.33 | 65,102 |
| 2016-02-22 | $2.04 | $2.06 | $2.00 | $2.04 | $2.04 | 40,729 |
| 2016-02-19 | $2.05 | $2.05 | $1.95 | $1.99 | $1.99 | 27,835 |
| 2016-02-18 | $1.95 | $2.20 | $1.93 | $2.03 | $2.03 | 44,247 |
| 2016-02-17 | $1.93 | $2.03 | $1.89 | $1.96 | $1.96 | 76,550 |
| 2016-02-16 | $1.94 | $1.94 | $1.85 | $1.92 | $1.92 | 10,249 |
| 2016-02-12 | $1.90 | $2.59 | $1.78 | $1.93 | $1.93 | 18,460 |
| 2016-02-11 | $1.80 | $1.95 | $1.80 | $1.87 | $1.87 | 20,629 |
| 2016-02-10 | $1.89 | $1.93 | $1.76 | $1.84 | $1.84 | 66,648 |
| 2016-02-09 | $1.80 | $1.95 | $1.78 | $1.89 | $1.89 | 69,685 |
| 2016-02-08 | $1.93 | $1.98 | $1.80 | $1.83 | $1.83 | 62,780 |
| 2016-02-05 | $2.08 | $2.08 | $1.89 | $1.89 | $1.89 | 100,578 |
| 2016-02-04 | $2.24 | $2.30 | $2.05 | $2.07 | $2.07 | 65,223 |
| 2016-02-03 | $2.23 | $2.29 | $2.02 | $2.21 | $2.21 | 81,066 |
| 2016-02-02 | $2.11 | $2.36 | $2.11 | $2.21 | $2.21 | 65,689 |
| 2016-02-01 | $2.16 | $2.22 | $2.11 | $2.16 | $2.16 | 59,485 |
| 2016-01-29 | $2.07 | $2.48 | $2.07 | $2.17 | $2.17 | 62,996 |
| 2016-01-28 | $2.24 | $3.15 | $2.02 | $2.08 | $2.08 | 45,621 |
| 2016-01-27 | $2.36 | $2.36 | $2.13 | $2.19 | $2.19 | 29,471 |
| 2016-01-26 | $2.59 | $2.59 | $2.31 | $2.38 | $2.38 | 41,511 |
| 2016-01-25 | $2.61 | $2.69 | $2.40 | $2.55 | $2.55 | 15,112 |
| 2016-01-22 | $2.48 | $2.63 | $2.39 | $2.60 | $2.60 | 31,957 |
| 2016-01-21 | $2.33 | $2.46 | $2.31 | $2.44 | $2.44 | 19,966 |
| 2016-01-20 | $2.34 | $2.50 | $2.13 | $2.43 | $2.43 | 66,957 |
| 2016-01-19 | $2.44 | $2.45 | $2.28 | $2.37 | $2.37 | 33,145 |
| 2016-01-15 | $2.41 | $2.41 | $2.21 | $2.36 | $2.36 | 40,113 |
| 2016-01-14 | $2.55 | $2.59 | $2.35 | $2.49 | $2.49 | 31,943 |
| 2016-01-13 | $2.72 | $2.76 | $2.47 | $2.55 | $2.55 | 38,925 |
| 2016-01-12 | $2.87 | $2.87 | $2.45 | $2.72 | $2.72 | 73,332 |
| 2016-01-11 | $2.94 | $3.25 | $2.63 | $2.86 | $2.86 | 105,270 |
| 2016-01-08 | $3.08 | $3.15 | $2.92 | $2.93 | $2.93 | 72,662 |
| 2016-01-07 | $3.08 | $3.26 | $3.01 | $3.07 | $3.07 | 64,276 |
| 2016-01-06 | $3.15 | $3.24 | $3.02 | $3.14 | $3.14 | 51,863 |
| 2016-01-05 | $3.23 | $3.33 | $3.13 | $3.21 | $3.21 | 52,682 |
| 2016-01-04 | $3.30 | $3.38 | $3.23 | $3.28 | $3.28 | 150,773 |
| 2015-12-31 | $3.45 | $3.46 | $3.32 | $3.38 | $3.38 | 53,967 |
| 2015-12-30 | $3.45 | $3.48 | $3.41 | $3.43 | $3.43 | 19,742 |
| 2015-12-29 | $3.57 | $3.63 | $3.41 | $3.52 | $3.52 | 38,871 |
| 2015-12-28 | $3.55 | $3.70 | $3.44 | $3.50 | $3.50 | 52,714 |
| 2015-12-24 | $3.55 | $3.65 | $3.55 | $3.64 | $3.64 | 15,022 |
| 2015-12-23 | $3.47 | $3.72 | $3.34 | $3.58 | $3.58 | 55,811 |
| 2015-12-22 | $3.45 | $3.47 | $3.32 | $3.46 | $3.46 | 88,225 |
| 2015-12-21 | $3.50 | $3.50 | $3.30 | $3.44 | $3.44 | 68,750 |
| 2015-12-18 | $3.52 | $3.67 | $3.40 | $3.53 | $3.53 | 225,414 |
| 2015-12-17 | $3.63 | $3.74 | $3.40 | $3.55 | $3.55 | 56,275 |
| 2015-12-16 | $3.60 | $3.69 | $3.41 | $3.60 | $3.60 | 35,703 |
| 2015-12-15 | $3.41 | $3.61 | $3.30 | $3.55 | $3.55 | 140,284 |
| 2015-12-14 | $3.24 | $3.46 | $3.24 | $3.36 | $3.36 | 300,442 |
| 2015-12-11 | $3.55 | $3.56 | $3.20 | $3.24 | $3.24 | 136,691 |
| 2015-12-10 | $3.65 | $4.11 | $3.65 | $4.06 | $4.06 | 25,228 |
| 2015-12-09 | $3.56 | $3.66 | $3.56 | $3.63 | $3.63 | 24,672 |
| 2015-12-08 | $3.53 | $3.72 | $3.53 | $3.59 | $3.59 | 13,300 |
| 2015-12-07 | $3.74 | $4.00 | $3.55 | $3.68 | $3.68 | 54,134 |
| 2015-12-04 | $3.81 | $4.00 | $3.81 | $3.87 | $3.87 | 33,999 |
| 2015-12-03 | $3.82 | $3.86 | $3.62 | $3.82 | $3.82 | 33,828 |
| 2015-12-02 | $3.93 | $3.93 | $3.73 | $3.84 | $3.84 | 46,548 |
| 2015-12-01 | $3.57 | $3.86 | $3.54 | $3.83 | $3.83 | 134,982 |
| 2015-11-30 | $3.54 | $3.55 | $3.50 | $3.54 | $3.54 | 33,563 |
| 2015-11-27 | $3.46 | $3.58 | $3.46 | $3.57 | $3.57 | 4,140 |
| 2015-11-25 | $3.48 | $3.49 | $3.33 | $3.46 | $3.46 | 15,588 |
| 2015-11-24 | $3.53 | $3.61 | $3.37 | $3.41 | $3.41 | 34,536 |
| 2015-11-23 | $3.73 | $3.74 | $3.54 | $3.73 | $3.73 | 63,081 |
| 2015-11-20 | $3.49 | $3.59 | $3.20 | $3.55 | $3.55 | 95,259 |
| 2015-11-19 | $3.31 | $3.43 | $3.27 | $3.42 | $3.42 | 58,236 |
| 2015-11-18 | $3.15 | $3.33 | $2.98 | $3.29 | $3.29 | 47,254 |
| 2015-11-17 | $3.02 | $3.13 | $2.99 | $3.13 | $3.13 | 13,612 |
| 2015-11-16 | $3.43 | $3.58 | $2.76 | $3.02 | $3.02 | 133,624 |
| 2015-11-13 | $3.78 | $4.15 | $3.39 | $3.41 | $3.41 | 97,810 |
| 2015-11-12 | $4.13 | $4.20 | $3.77 | $3.79 | $3.79 | 50,845 |
| 2015-11-11 | $4.38 | $4.39 | $4.10 | $4.18 | $4.18 | 33,991 |
| 2015-11-10 | $4.60 | $4.60 | $4.29 | $4.41 | $4.41 | 51,974 |
| 2015-11-09 | $4.50 | $4.80 | $4.28 | $4.41 | $4.41 | 66,627 |
| 2015-11-06 | $4.25 | $4.52 | $4.24 | $4.45 | $4.45 | 95,424 |
| 2015-11-05 | $3.75 | $4.26 | $3.65 | $4.25 | $4.25 | 226,976 |
| 2015-11-04 | $3.51 | $3.69 | $3.21 | $3.31 | $3.31 | 110,285 |
| 2015-11-03 | $3.75 | $3.75 | $3.28 | $3.33 | $3.33 | 97,799 |
| 2015-11-02 | $3.14 | $3.76 | $3.03 | $3.31 | $3.31 | 280,672 |
| 2015-10-30 | $2.96 | $3.01 | $2.90 | $3.00 | $3.00 | 15,893 |
| 2015-10-29 | $2.97 | $3.05 | $2.56 | $2.97 | $2.97 | 19,110 |
| 2015-10-28 | $3.00 | $3.17 | $2.78 | $3.00 | $3.00 | 46,584 |
| 2015-10-27 | $3.27 | $3.27 | $2.87 | $2.93 | $2.93 | 122,628 |
| 2015-10-26 | $3.18 | $3.35 | $3.15 | $3.27 | $3.27 | 34,451 |
| 2015-10-23 | $3.36 | $3.45 | $3.06 | $3.39 | $3.39 | 67,815 |
| 2015-10-22 | $3.24 | $3.47 | $3.13 | $3.30 | $3.30 | 49,015 |
| 2015-10-21 | $3.50 | $3.50 | $3.08 | $3.25 | $3.25 | 77,759 |
| 2015-10-20 | $3.70 | $3.73 | $3.42 | $3.48 | $3.48 | 80,916 |
| 2015-10-19 | $3.58 | $3.84 | $3.54 | $3.72 | $3.72 | 70,223 |
| 2015-10-16 | $3.88 | $3.93 | $3.56 | $3.63 | $3.63 | 147,860 |
| 2015-10-15 | $3.75 | $3.89 | $3.57 | $3.86 | $3.86 | 152,762 |
| 2015-10-14 | $3.66 | $3.80 | $3.57 | $3.72 | $3.72 | 41,952 |
| 2015-10-13 | $3.85 | $3.90 | $3.68 | $3.70 | $3.70 | 46,950 |
| 2015-10-12 | $3.60 | $3.89 | $3.48 | $3.87 | $3.87 | 64,382 |
| 2015-10-09 | $3.72 | $3.82 | $3.55 | $3.63 | $3.63 | 31,875 |
| 2015-10-08 | $3.71 | $3.77 | $3.53 | $3.73 | $3.73 | 119,229 |
| 2015-10-07 | $3.50 | $3.90 | $3.48 | $3.75 | $3.75 | 80,735 |
| 2015-10-06 | $4.23 | $4.23 | $3.50 | $3.53 | $3.53 | 85,011 |
| 2015-10-05 | $4.06 | $4.10 | $3.72 | $3.72 | $3.72 | 128,774 |
| 2015-10-02 | $4.73 | $4.73 | $4.01 | $4.07 | $4.07 | 123,821 |
| 2015-10-01 | $4.38 | $4.79 | $4.26 | $4.76 | $4.76 | 225,914 |
| 2015-09-30 | $4.74 | $4.74 | $3.82 | $4.30 | $4.30 | 1,523,498 |
| 2015-09-29 | $5.00 | $5.29 | $4.86 | $4.98 | $4.98 | 117,806 |
| 2015-09-28 | $5.51 | $5.64 | $4.79 | $4.98 | $4.98 | 146,602 |
| 2015-09-25 | $5.80 | $5.90 | $5.72 | $5.75 | $5.75 | 152,157 |
| 2015-09-24 | $5.96 | $5.96 | $5.72 | $5.84 | $5.84 | 48,757 |
| 2015-09-23 | $5.69 | $6.04 | $5.69 | $5.98 | $5.98 | 51,978 |
| 2015-09-22 | $5.92 | $5.99 | $5.66 | $5.76 | $5.76 | 89,626 |
| 2015-09-21 | $5.79 | $6.23 | $5.70 | $5.94 | $5.94 | 157,059 |
| 2015-09-18 | $6.44 | $6.99 | $5.38 | $5.38 | $5.38 | 398,211 |
| 2015-09-17 | $6.59 | $6.59 | $6.38 | $6.47 | $6.47 | 101,325 |
| 2015-09-16 | $6.50 | $7.01 | $6.38 | $6.40 | $6.40 | 70,969 |
| 2015-09-15 | $6.98 | $7.20 | $6.42 | $6.54 | $6.54 | 82,715 |
| 2015-09-14 | $6.97 | $7.01 | $6.21 | $7.00 | $7.00 | 41,541 |
| 2015-09-11 | $7.24 | $7.24 | $6.98 | $6.98 | $6.98 | 36,563 |
| 2015-09-10 | $7.19 | $7.24 | $6.82 | $6.94 | $6.94 | 74,250 |
| 2015-09-09 | $6.98 | $7.37 | $6.98 | $7.31 | $7.31 | 52,589 |
| 2015-09-08 | $7.00 | $7.18 | $6.46 | $6.99 | $6.99 | 112,562 |
Lantheus Holdings Inc (LNTH) News Headlines
.jpg)
4 of our stocks report earnings next week. Here's what we want to see from each
Earnings season picks back up for the Club next week, with four holdings set to report quarterly results.
cnbc.com Feb. 17, 2024.jpg)
Cramer's Lightning Round: Datadog is a 'dynamite company'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 18, 2024Recent Lantheus Holdings Inc (LNTH) News
Similar Companies to Lantheus Holdings Inc (LNTH) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |