Quanterix Corp (QTRX) Exchange: NASDAQ
Data as of May 2, 2025
$5.94 ($-0.27) -4.35%
Quanterix Corp - Daily Information
Click for more stock information on Quanterix Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.02 |
| Previous Close | $5.94 |
| High | $6.09 |
| Low | $5.62 |
| Adjusted Open | $6.02 |
| Previous Adjusted Close | $5.94 |
| Adjusted High | $6.09 |
| Adjusted Low | $5.62 |
About Quanterix Corp (QTRX)
Quanterix Corp (QTRX), founded in 2007, is a life science company advancing the sciences of precision health and precision medicine with its digital health platform and single-molecule technologies, which are transforming the way health care decisions are made. With its leading Simoa HD-1 Analyzer, Quanterix enables researchers, laboratories and pharmaceutical companies around the world to detect and measure low-abundance proteins and biomarkers associated with neurodegenerative diseases and other health issues with unprecedented sensitivity. Quanterix's unique and innovative technology has enabled numerous breakthroughs in scientific research, particularly in the areas of neurodegenerative, neuroinflammatory, neurodevelopmental and neuropsychiatric diseases. Currently, the company has over 16 published papers in association with its products and has been granted over 31 U.S. patents and another 118 patent applications pending approval. In 2020 Quanterix raised $230 million to extend its market position in precision health, as well as for the development and commercialization of novel products.
Invest in Quanterix Corp (QTRX)
Historical Stock Data for Quanterix Corp (QTRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $6.02 | $6.09 | $5.62 | $5.94 | $5.94 | 986,288 |
| 2025-04-03 | $6.45 | $6.46 | $6.16 | $6.21 | $6.21 | 431,175 |
| 2025-04-02 | $6.51 | $6.90 | $6.50 | $6.72 | $6.72 | 488,146 |
| 2025-04-01 | $6.80 | $6.91 | $6.46 | $6.67 | $6.67 | 582,741 |
| 2025-03-31 | $6.33 | $6.58 | $6.16 | $6.51 | $6.51 | 485,465 |
| 2025-03-28 | $6.94 | $7.26 | $6.46 | $6.56 | $6.56 | 515,291 |
| 2025-03-27 | $6.67 | $6.86 | $6.59 | $6.77 | $6.77 | 599,441 |
| 2025-03-26 | $7.00 | $7.12 | $6.61 | $6.66 | $6.66 | 587,222 |
| 2025-03-25 | $7.15 | $7.22 | $6.98 | $7.02 | $7.02 | 386,109 |
| 2025-03-24 | $7.38 | $7.49 | $7.18 | $7.19 | $7.19 | 501,410 |
| 2025-03-21 | $7.12 | $7.40 | $7.11 | $7.22 | $7.22 | 705,141 |
| 2025-03-20 | $7.09 | $7.45 | $6.96 | $7.24 | $7.24 | 1,044,652 |
| 2025-03-19 | $7.37 | $7.50 | $7.06 | $7.20 | $7.20 | 1,059,696 |
| 2025-03-18 | $6.66 | $7.18 | $6.30 | $7.15 | $7.15 | 2,387,948 |
| 2025-03-17 | $7.07 | $7.42 | $7.07 | $7.28 | $7.28 | 565,395 |
| 2025-03-14 | $7.23 | $7.47 | $7.03 | $7.06 | $7.06 | 731,276 |
| 2025-03-13 | $7.29 | $7.39 | $7.08 | $7.11 | $7.11 | 438,113 |
| 2025-03-12 | $7.65 | $7.73 | $7.24 | $7.35 | $7.35 | 409,120 |
| 2025-03-11 | $7.37 | $7.82 | $7.25 | $7.60 | $7.60 | 831,838 |
| 2025-03-10 | $7.26 | $7.37 | $7.16 | $7.28 | $7.28 | 971,965 |
| 2025-03-07 | $7.47 | $7.53 | $7.28 | $7.40 | $7.40 | 839,804 |
| 2025-03-06 | $7.47 | $7.78 | $7.37 | $7.49 | $7.49 | 521,557 |
| 2025-03-05 | $7.50 | $7.87 | $7.32 | $7.65 | $7.65 | 629,884 |
| 2025-03-04 | $6.90 | $7.55 | $6.80 | $7.52 | $7.52 | 735,990 |
| 2025-03-03 | $7.98 | $7.98 | $7.08 | $7.09 | $7.09 | 848,410 |
| 2025-02-28 | $7.39 | $7.74 | $7.30 | $7.59 | $7.59 | 1,463,493 |
| 2025-02-27 | $7.97 | $8.03 | $7.47 | $7.48 | $7.48 | 667,495 |
| 2025-02-26 | $7.87 | $8.13 | $7.79 | $8.01 | $8.01 | 469,000 |
| 2025-02-25 | $8.09 | $8.10 | $7.60 | $7.89 | $7.89 | 662,835 |
| 2025-02-24 | $7.55 | $8.09 | $7.45 | $8.06 | $8.06 | 961,686 |
| 2025-02-21 | $7.70 | $7.72 | $7.42 | $7.55 | $7.55 | 527,646 |
| 2025-02-20 | $7.78 | $7.85 | $7.54 | $7.58 | $7.58 | 387,383 |
| 2025-02-19 | $7.66 | $8.02 | $7.59 | $7.81 | $7.81 | 789,335 |
| 2025-02-18 | $8.04 | $8.28 | $7.65 | $7.75 | $7.75 | 350,097 |
| 2025-02-14 | $8.11 | $8.29 | $7.96 | $8.05 | $8.05 | 618,129 |
| 2025-02-13 | $7.90 | $8.07 | $7.63 | $8.06 | $8.06 | 570,869 |
| 2025-02-12 | $7.59 | $7.95 | $7.53 | $7.81 | $7.81 | 642,406 |
| 2025-02-11 | $7.74 | $7.95 | $7.49 | $7.88 | $7.88 | 722,669 |
| 2025-02-10 | $7.95 | $8.12 | $7.72 | $7.83 | $7.83 | 938,895 |
| 2025-02-07 | $8.23 | $8.34 | $7.96 | $8.12 | $8.12 | 494,099 |
| 2025-02-06 | $8.70 | $8.81 | $8.25 | $8.31 | $8.31 | 538,999 |
| 2025-02-05 | $8.34 | $8.88 | $8.34 | $8.66 | $8.66 | 961,876 |
| 2025-02-04 | $8.61 | $8.85 | $8.35 | $8.43 | $8.43 | 844,322 |
| 2025-02-03 | $8.98 | $9.10 | $8.63 | $8.83 | $8.83 | 587,397 |
| 2025-01-31 | $9.56 | $9.78 | $9.19 | $9.19 | $9.19 | 665,893 |
| 2025-01-30 | $9.74 | $9.92 | $9.38 | $9.56 | $9.56 | 524,954 |
| 2025-01-29 | $9.56 | $9.70 | $9.27 | $9.61 | $9.61 | 640,203 |
| 2025-01-28 | $9.59 | $9.83 | $9.30 | $9.54 | $9.54 | 658,714 |
| 2025-01-27 | $9.46 | $9.99 | $9.24 | $9.58 | $9.58 | 750,702 |
| 2025-01-24 | $10.04 | $10.13 | $9.56 | $9.57 | $9.57 | 744,260 |
| 2025-01-23 | $9.84 | $10.28 | $9.51 | $10.21 | $10.21 | 973,826 |
| 2025-01-22 | $9.91 | $10.21 | $9.45 | $10.02 | $10.02 | 1,845,059 |
| 2025-01-21 | $9.00 | $9.85 | $8.93 | $9.72 | $9.72 | 996,906 |
| 2025-01-17 | $8.99 | $9.18 | $8.70 | $8.87 | $8.87 | 1,280,057 |
| 2025-01-16 | $8.62 | $8.94 | $8.29 | $8.82 | $8.82 | 1,068,295 |
| 2025-01-15 | $8.85 | $9.19 | $8.21 | $8.62 | $8.62 | 1,925,457 |
| 2025-01-14 | $10.17 | $10.39 | $8.46 | $8.57 | $8.57 | 1,763,947 |
| 2025-01-13 | $9.20 | $10.01 | $8.91 | $9.11 | $9.11 | 1,280,331 |
| 2025-01-10 | $10.88 | $10.90 | $9.16 | $9.42 | $9.42 | 2,617,116 |
| 2025-01-08 | $11.73 | $11.76 | $11.39 | $11.73 | $11.73 | 357,166 |
| 2025-01-07 | $11.86 | $12.21 | $11.33 | $11.79 | $11.79 | 315,703 |
| 2025-01-06 | $12.04 | $12.41 | $11.76 | $11.87 | $11.87 | 361,671 |
| 2025-01-03 | $10.94 | $12.22 | $10.84 | $12.08 | $12.08 | 364,448 |
| 2025-01-02 | $10.86 | $11.14 | $10.68 | $10.76 | $10.76 | 264,062 |
| 2024-12-31 | $10.99 | $11.09 | $10.42 | $10.63 | $10.63 | 356,464 |
| 2024-12-30 | $10.95 | $11.05 | $10.66 | $10.90 | $10.90 | 241,592 |
| 2024-12-27 | $11.00 | $11.12 | $10.61 | $11.06 | $11.06 | 456,337 |
| 2024-12-26 | $10.45 | $11.23 | $10.42 | $11.07 | $11.07 | 319,442 |
| 2024-12-24 | $10.62 | $10.67 | $10.38 | $10.52 | $10.52 | 124,159 |
| 2024-12-23 | $10.50 | $10.79 | $10.41 | $10.65 | $10.65 | 711,319 |
| 2024-12-20 | $9.87 | $10.75 | $9.87 | $10.50 | $10.50 | 547,647 |
| 2024-12-19 | $10.38 | $10.50 | $9.94 | $9.99 | $9.99 | 600,254 |
| 2024-12-18 | $11.25 | $11.44 | $9.99 | $10.33 | $10.33 | 777,837 |
| 2024-12-17 | $11.44 | $11.51 | $10.98 | $11.11 | $11.11 | 464,012 |
| 2024-12-16 | $10.46 | $11.44 | $10.29 | $11.41 | $11.41 | 690,660 |
| 2024-12-13 | $11.10 | $11.10 | $10.38 | $10.68 | $10.68 | 380,989 |
| 2024-12-12 | $11.37 | $11.58 | $11.10 | $11.16 | $11.16 | 309,481 |
| 2024-12-11 | $11.86 | $11.86 | $11.53 | $11.53 | $11.53 | 247,535 |
| 2024-12-10 | $12.13 | $12.23 | $11.54 | $11.78 | $11.78 | 348,570 |
| 2024-12-09 | $12.04 | $12.35 | $11.91 | $12.11 | $12.11 | 325,710 |
| 2024-12-06 | $11.77 | $12.20 | $11.70 | $11.97 | $11.97 | 214,426 |
| 2024-12-05 | $12.85 | $12.94 | $11.63 | $11.67 | $11.67 | 277,628 |
| 2024-12-04 | $11.69 | $13.01 | $11.52 | $12.77 | $12.77 | 362,346 |
| 2024-12-03 | $12.38 | $12.52 | $11.78 | $11.78 | $11.78 | 322,201 |
| 2024-12-02 | $12.32 | $12.72 | $12.31 | $12.54 | $12.54 | 244,367 |
| 2024-11-29 | $12.55 | $12.55 | $12.19 | $12.33 | $12.33 | 95,609 |
| 2024-11-27 | $12.24 | $12.53 | $12.24 | $12.47 | $12.47 | 141,647 |
| 2024-11-26 | $12.31 | $12.56 | $12.02 | $12.06 | $12.06 | 437,409 |
| 2024-11-25 | $11.95 | $12.61 | $11.95 | $12.42 | $12.42 | 462,512 |
| 2024-11-22 | $11.80 | $12.12 | $11.58 | $11.75 | $11.75 | 256,544 |
| 2024-11-21 | $11.13 | $11.80 | $10.82 | $11.72 | $11.72 | 417,579 |
| 2024-11-20 | $11.00 | $11.20 | $10.87 | $11.02 | $11.02 | 561,464 |
| 2024-11-19 | $11.08 | $11.44 | $10.94 | $11.06 | $11.06 | 342,778 |
| 2024-11-18 | $11.42 | $11.65 | $11.03 | $11.18 | $11.18 | 429,968 |
| 2024-11-15 | $11.98 | $11.98 | $11.22 | $11.44 | $11.44 | 555,932 |
| 2024-11-14 | $12.41 | $12.52 | $11.55 | $11.92 | $11.92 | 685,472 |
| 2024-11-13 | $15.15 | $15.46 | $12.05 | $12.40 | $12.40 | 1,150,450 |
| 2024-11-12 | $15.05 | $15.33 | $14.71 | $15.17 | $15.17 | 336,084 |
| 2024-11-11 | $15.30 | $15.67 | $15.01 | $15.31 | $15.31 | 775,733 |
| 2024-11-08 | $14.94 | $15.21 | $14.72 | $15.10 | $15.10 | 332,260 |
| 2024-11-07 | $15.35 | $15.48 | $15.01 | $15.09 | $15.09 | 273,056 |
| 2024-11-06 | $14.98 | $15.42 | $14.73 | $15.39 | $15.39 | 702,754 |
| 2024-11-05 | $13.70 | $14.75 | $13.49 | $14.52 | $14.52 | 403,332 |
| 2024-11-04 | $13.43 | $13.94 | $12.80 | $13.85 | $13.85 | 401,491 |
| 2024-11-01 | $13.39 | $13.74 | $13.24 | $13.43 | $13.43 | 383,841 |
| 2024-10-31 | $13.36 | $13.39 | $12.93 | $13.22 | $13.22 | 332,968 |
| 2024-10-30 | $12.96 | $13.73 | $12.82 | $13.36 | $13.36 | 289,617 |
| 2024-10-29 | $12.43 | $13.44 | $12.30 | $13.19 | $13.19 | 237,369 |
| 2024-10-28 | $12.70 | $13.03 | $12.28 | $12.56 | $12.56 | 298,505 |
| 2024-10-25 | $12.35 | $12.86 | $12.20 | $12.47 | $12.47 | 624,899 |
| 2024-10-24 | $12.40 | $12.48 | $12.07 | $12.21 | $12.21 | 564,307 |
| 2024-10-23 | $12.46 | $12.46 | $12.05 | $12.28 | $12.28 | 370,229 |
| 2024-10-22 | $12.19 | $12.53 | $12.15 | $12.52 | $12.52 | 254,464 |
| 2024-10-21 | $12.70 | $12.70 | $12.17 | $12.34 | $12.34 | 279,671 |
| 2024-10-18 | $12.50 | $12.85 | $12.45 | $12.78 | $12.78 | 221,776 |
| 2024-10-17 | $12.76 | $12.86 | $12.26 | $12.41 | $12.41 | 303,545 |
| 2024-10-16 | $12.69 | $12.97 | $12.42 | $12.81 | $12.81 | 426,318 |
| 2024-10-15 | $12.20 | $12.77 | $12.09 | $12.48 | $12.48 | 306,429 |
| 2024-10-14 | $11.70 | $12.23 | $11.64 | $12.23 | $12.23 | 314,331 |
| 2024-10-11 | $11.05 | $11.91 | $11.00 | $11.76 | $11.76 | 417,560 |
| 2024-10-10 | $11.22 | $11.27 | $10.96 | $11.06 | $11.06 | 317,428 |
| 2024-10-09 | $11.41 | $11.67 | $11.22 | $11.39 | $11.39 | 252,615 |
| 2024-10-08 | $11.32 | $11.67 | $11.16 | $11.44 | $11.44 | 285,267 |
| 2024-10-07 | $11.80 | $11.80 | $11.20 | $11.35 | $11.35 | 279,779 |
| 2024-10-04 | $11.90 | $12.30 | $11.57 | $11.90 | $11.90 | 358,062 |
| 2024-10-03 | $12.30 | $12.39 | $11.88 | $11.89 | $11.89 | 336,671 |
| 2024-10-02 | $12.60 | $12.75 | $12.26 | $12.50 | $12.50 | 160,183 |
| 2024-10-01 | $12.88 | $13.17 | $12.32 | $12.50 | $12.50 | 218,538 |
| 2024-09-30 | $12.63 | $13.33 | $12.49 | $12.96 | $12.96 | 262,513 |
| 2024-09-27 | $13.18 | $13.34 | $12.21 | $12.73 | $12.73 | 535,543 |
| 2024-09-26 | $13.14 | $13.51 | $12.57 | $12.98 | $12.98 | 837,161 |
| 2024-09-25 | $13.87 | $14.04 | $13.03 | $13.15 | $13.15 | 476,650 |
| 2024-09-24 | $13.87 | $14.00 | $13.71 | $13.88 | $13.88 | 486,643 |
| 2024-09-23 | $14.55 | $14.77 | $13.88 | $13.89 | $13.89 | 308,612 |
| 2024-09-20 | $15.34 | $15.41 | $14.53 | $14.54 | $14.54 | 602,087 |
| 2024-09-19 | $14.56 | $15.86 | $14.18 | $15.49 | $15.49 | 721,443 |
| 2024-09-18 | $13.74 | $14.39 | $13.03 | $14.14 | $14.14 | 757,571 |
| 2024-09-17 | $13.17 | $13.30 | $12.76 | $13.20 | $13.20 | 376,178 |
| 2024-09-16 | $12.87 | $13.03 | $12.50 | $12.97 | $12.97 | 320,624 |
| 2024-09-13 | $12.63 | $13.04 | $12.52 | $12.82 | $12.82 | 359,858 |
| 2024-09-12 | $12.15 | $12.52 | $11.82 | $12.49 | $12.49 | 310,750 |
| 2024-09-11 | $11.87 | $12.12 | $11.53 | $12.07 | $12.07 | 330,537 |
| 2024-09-10 | $12.01 | $12.31 | $11.69 | $11.95 | $11.95 | 428,999 |
| 2024-09-09 | $11.93 | $12.64 | $11.91 | $11.99 | $11.99 | 345,806 |
| 2024-09-06 | $12.26 | $12.74 | $11.87 | $11.99 | $11.99 | 261,595 |
| 2024-09-05 | $12.42 | $12.58 | $12.06 | $12.25 | $12.25 | 220,951 |
| 2024-09-04 | $12.22 | $12.77 | $12.11 | $12.31 | $12.31 | 240,176 |
| 2024-09-03 | $12.69 | $13.21 | $12.20 | $12.23 | $12.23 | 386,793 |
| 2024-08-30 | $13.34 | $13.54 | $13.03 | $13.03 | $13.03 | 288,103 |
| 2024-08-29 | $13.29 | $13.43 | $13.01 | $13.24 | $13.24 | 178,010 |
| 2024-08-28 | $13.37 | $13.45 | $13.00 | $13.14 | $13.14 | 266,212 |
| 2024-08-27 | $13.54 | $13.93 | $13.03 | $13.41 | $13.41 | 302,844 |
| 2024-08-26 | $13.63 | $13.73 | $13.23 | $13.68 | $13.68 | 350,275 |
| 2024-08-23 | $12.97 | $13.53 | $12.68 | $13.50 | $13.50 | 231,593 |
| 2024-08-22 | $13.19 | $13.24 | $12.76 | $12.83 | $12.83 | 221,152 |
| 2024-08-21 | $13.34 | $13.63 | $13.10 | $13.15 | $13.15 | 355,023 |
| 2024-08-20 | $13.30 | $13.64 | $13.02 | $13.22 | $13.22 | 534,923 |
| 2024-08-19 | $12.38 | $13.38 | $12.30 | $13.35 | $13.35 | 470,211 |
| 2024-08-16 | $12.09 | $12.53 | $11.91 | $12.40 | $12.40 | 820,058 |
| 2024-08-15 | $11.45 | $11.48 | $11.05 | $11.35 | $11.35 | 512,006 |
| 2024-08-14 | $11.15 | $11.25 | $10.85 | $11.22 | $11.22 | 605,016 |
| 2024-08-13 | $11.28 | $11.56 | $10.74 | $11.14 | $11.14 | 723,312 |
| 2024-08-12 | $10.91 | $11.45 | $10.68 | $11.27 | $11.27 | 475,628 |
| 2024-08-09 | $11.07 | $12.35 | $10.50 | $10.92 | $10.92 | 1,575,660 |
| 2024-08-08 | $12.65 | $13.16 | $12.15 | $12.82 | $12.82 | 683,844 |
| 2024-08-07 | $13.66 | $13.91 | $12.52 | $12.62 | $12.62 | 520,212 |
| 2024-08-06 | $13.44 | $13.80 | $13.12 | $13.32 | $13.32 | 175,509 |
| 2024-08-05 | $12.50 | $13.43 | $12.42 | $13.42 | $13.42 | 429,993 |
| 2024-08-02 | $13.35 | $14.00 | $12.51 | $13.93 | $13.93 | 332,168 |
| 2024-08-01 | $14.75 | $14.99 | $13.85 | $14.05 | $14.05 | 382,095 |
| 2024-07-31 | $14.97 | $15.44 | $14.73 | $14.76 | $14.76 | 219,569 |
| 2024-07-30 | $14.62 | $15.18 | $14.58 | $14.85 | $14.85 | 243,934 |
| 2024-07-29 | $16.01 | $16.01 | $14.17 | $14.53 | $14.53 | 436,808 |
| 2024-07-26 | $15.62 | $15.92 | $15.34 | $15.56 | $15.56 | 257,549 |
| 2024-07-25 | $15.27 | $15.97 | $14.85 | $15.27 | $15.27 | 282,447 |
| 2024-07-24 | $15.15 | $15.82 | $14.88 | $15.33 | $15.33 | 487,278 |
| 2024-07-23 | $14.79 | $15.60 | $14.62 | $15.23 | $15.23 | 292,621 |
| 2024-07-22 | $14.53 | $15.05 | $14.21 | $14.89 | $14.89 | 295,810 |
| 2024-07-19 | $14.87 | $14.87 | $14.15 | $14.40 | $14.40 | 363,758 |
| 2024-07-18 | $15.59 | $15.84 | $14.75 | $14.94 | $14.94 | 506,632 |
| 2024-07-17 | $16.00 | $16.31 | $15.27 | $15.76 | $15.76 | 781,597 |
| 2024-07-16 | $15.10 | $16.74 | $15.10 | $16.36 | $16.36 | 790,416 |
| 2024-07-15 | $14.57 | $15.18 | $14.50 | $15.08 | $15.08 | 317,252 |
| 2024-07-12 | $14.47 | $15.19 | $14.30 | $14.49 | $14.49 | 379,489 |
| 2024-07-11 | $13.58 | $14.33 | $13.57 | $14.08 | $14.08 | 365,642 |
| 2024-07-10 | $12.80 | $13.45 | $12.76 | $13.28 | $13.28 | 371,091 |
| 2024-07-09 | $12.19 | $12.66 | $11.83 | $12.65 | $12.65 | 362,250 |
| 2024-07-08 | $12.30 | $12.49 | $11.82 | $12.23 | $12.23 | 364,511 |
| 2024-07-05 | $12.45 | $12.57 | $12.07 | $12.23 | $12.23 | 208,009 |
| 2024-07-03 | $12.89 | $13.00 | $12.34 | $12.52 | $12.52 | 246,103 |
| 2024-07-02 | $12.72 | $12.85 | $12.28 | $12.72 | $12.72 | 294,395 |
| 2024-07-01 | $13.23 | $13.70 | $12.40 | $12.68 | $12.68 | 461,697 |
| 2024-06-28 | $13.00 | $13.26 | $12.65 | $13.21 | $13.21 | 667,894 |
| 2024-06-27 | $12.27 | $13.09 | $11.83 | $13.00 | $13.00 | 684,198 |
| 2024-06-26 | $12.53 | $12.85 | $12.22 | $12.26 | $12.26 | 362,905 |
| 2024-06-25 | $13.02 | $13.02 | $12.55 | $12.68 | $12.68 | 265,009 |
| 2024-06-24 | $12.84 | $12.97 | $12.52 | $12.80 | $12.80 | 377,551 |
| 2024-06-21 | $13.41 | $13.69 | $12.81 | $12.83 | $12.83 | 570,300 |
| 2024-06-20 | $13.51 | $14.43 | $13.14 | $13.41 | $13.41 | 517,198 |
| 2024-06-18 | $14.02 | $14.44 | $13.71 | $13.78 | $13.78 | 402,321 |
| 2024-06-17 | $13.24 | $14.32 | $13.10 | $14.05 | $14.05 | 764,149 |
| 2024-06-14 | $14.36 | $14.46 | $13.09 | $13.32 | $13.32 | 1,089,156 |
| 2024-06-13 | $17.77 | $18.02 | $14.52 | $14.52 | $14.52 | 1,181,557 |
| 2024-06-12 | $18.88 | $19.18 | $17.44 | $17.77 | $17.77 | 614,135 |
| 2024-06-11 | $17.81 | $18.52 | $17.44 | $18.15 | $18.15 | 654,187 |
| 2024-06-10 | $16.74 | $18.17 | $16.47 | $18.10 | $18.10 | 954,000 |
| 2024-06-07 | $15.90 | $17.03 | $15.35 | $17.00 | $17.00 | 480,544 |
| 2024-06-06 | $15.36 | $15.83 | $15.27 | $15.62 | $15.62 | 372,032 |
| 2024-06-05 | $15.56 | $15.79 | $15.01 | $15.36 | $15.36 | 465,868 |
| 2024-06-04 | $15.58 | $15.94 | $15.45 | $15.47 | $15.47 | 320,807 |
| 2024-06-03 | $16.29 | $16.81 | $15.46 | $15.51 | $15.51 | 522,515 |
| 2024-05-31 | $16.50 | $16.50 | $15.95 | $15.97 | $15.97 | 375,349 |
| 2024-05-30 | $16.22 | $16.53 | $15.98 | $16.32 | $16.32 | 325,303 |
| 2024-05-29 | $16.12 | $16.43 | $15.85 | $16.18 | $16.18 | 358,359 |
| 2024-05-28 | $16.63 | $17.08 | $16.42 | $16.52 | $16.52 | 274,425 |
| 2024-05-24 | $16.56 | $16.71 | $16.12 | $16.42 | $16.42 | 217,847 |
| 2024-05-23 | $16.76 | $16.86 | $16.25 | $16.56 | $16.56 | 294,708 |
| 2024-05-22 | $16.68 | $17.21 | $16.58 | $16.93 | $16.93 | 242,323 |
| 2024-05-21 | $17.10 | $17.18 | $16.65 | $16.78 | $16.78 | 220,381 |
| 2024-05-20 | $17.38 | $17.48 | $17.06 | $17.22 | $17.22 | 173,098 |
| 2024-05-17 | $17.42 | $17.62 | $17.00 | $17.34 | $17.34 | 246,396 |
| 2024-05-16 | $17.90 | $17.99 | $17.26 | $17.35 | $17.35 | 297,152 |
| 2024-05-15 | $17.78 | $18.17 | $16.89 | $17.88 | $17.88 | 467,727 |
| 2024-05-14 | $16.98 | $17.67 | $16.80 | $16.82 | $16.82 | 328,457 |
| 2024-05-13 | $16.95 | $17.51 | $16.84 | $16.86 | $16.86 | 309,105 |
| 2024-05-10 | $17.10 | $17.35 | $16.59 | $16.68 | $16.68 | 498,776 |
| 2024-05-09 | $16.62 | $17.84 | $16.58 | $17.12 | $17.12 | 658,074 |
| 2024-05-08 | $17.35 | $17.55 | $14.26 | $16.51 | $16.51 | 998,103 |
| 2024-05-07 | $16.86 | $17.68 | $16.64 | $17.36 | $17.36 | 599,299 |
| 2024-05-06 | $17.13 | $17.35 | $16.74 | $16.80 | $16.80 | 279,136 |
| 2024-05-03 | $17.19 | $17.67 | $16.67 | $17.02 | $17.02 | 367,415 |
| 2024-05-02 | $16.66 | $17.21 | $16.22 | $16.92 | $16.92 | 288,295 |
| 2024-05-01 | $16.04 | $17.23 | $15.96 | $16.49 | $16.49 | 427,480 |
| 2024-04-30 | $15.47 | $16.26 | $15.32 | $16.12 | $16.12 | 478,277 |
| 2024-04-29 | $15.64 | $16.32 | $15.56 | $15.58 | $15.58 | 640,247 |
| 2024-04-26 | $15.64 | $16.01 | $15.52 | $15.56 | $15.56 | 258,697 |
| 2024-04-25 | $15.66 | $16.12 | $15.42 | $15.59 | $15.59 | 291,841 |
| 2024-04-24 | $15.98 | $16.10 | $15.43 | $16.04 | $16.04 | 386,796 |
| 2024-04-23 | $16.13 | $17.08 | $16.07 | $16.10 | $16.10 | 409,256 |
| 2024-04-22 | $15.95 | $16.59 | $15.67 | $16.30 | $16.30 | 385,154 |
| 2024-04-19 | $15.73 | $16.33 | $15.57 | $15.83 | $15.83 | 358,738 |
| 2024-04-18 | $15.60 | $16.50 | $15.33 | $15.79 | $15.79 | 363,272 |
| 2024-04-17 | $15.75 | $16.76 | $15.70 | $15.75 | $15.75 | 481,085 |
| 2024-04-16 | $17.08 | $17.08 | $15.91 | $15.94 | $15.94 | 699,435 |
| 2024-04-15 | $18.44 | $18.44 | $16.67 | $17.15 | $17.15 | 664,818 |
| 2024-04-12 | $19.53 | $19.71 | $18.17 | $18.37 | $18.37 | 458,660 |
| 2024-04-11 | $20.56 | $20.65 | $19.91 | $19.95 | $19.95 | 315,294 |
| 2024-04-10 | $21.00 | $21.20 | $20.01 | $20.29 | $20.29 | 404,937 |
| 2024-04-09 | $21.34 | $21.89 | $21.14 | $21.71 | $21.71 | 295,332 |
| 2024-04-08 | $21.51 | $21.71 | $21.14 | $21.32 | $21.32 | 175,923 |
| 2024-04-05 | $21.56 | $22.15 | $21.37 | $21.48 | $21.48 | 161,242 |
| 2024-04-04 | $22.22 | $22.59 | $21.25 | $21.60 | $21.60 | 354,433 |
| 2024-04-03 | $21.87 | $22.24 | $21.21 | $21.96 | $21.96 | 383,581 |
| 2024-04-02 | $23.27 | $23.62 | $21.75 | $21.81 | $21.81 | 336,535 |
| 2024-04-01 | $23.50 | $23.86 | $23.13 | $23.78 | $23.78 | 302,516 |
| 2024-03-28 | $22.93 | $23.94 | $22.64 | $23.56 | $23.56 | 414,961 |
| 2024-03-27 | $22.30 | $23.19 | $21.54 | $22.93 | $22.93 | 438,185 |
| 2024-03-26 | $22.62 | $22.62 | $21.53 | $21.90 | $21.90 | 798,121 |
| 2024-03-25 | $23.46 | $24.05 | $22.42 | $22.47 | $22.47 | 328,899 |
| 2024-03-22 | $24.02 | $24.87 | $23.06 | $23.33 | $23.33 | 439,385 |
| 2024-03-21 | $25.44 | $26.18 | $24.09 | $24.22 | $24.22 | 435,998 |
| 2024-03-20 | $26.90 | $27.37 | $24.60 | $25.39 | $25.39 | 293,498 |
| 2024-03-19 | $26.34 | $27.11 | $25.68 | $26.96 | $26.96 | 304,596 |
| 2024-03-18 | $26.58 | $27.05 | $25.90 | $26.58 | $26.58 | 381,273 |
| 2024-03-15 | $26.34 | $26.78 | $25.99 | $26.55 | $26.55 | 408,734 |
| 2024-03-14 | $25.95 | $26.51 | $25.95 | $26.38 | $26.38 | 224,771 |
| 2024-03-13 | $26.76 | $27.54 | $26.19 | $26.31 | $26.31 | 176,346 |
| 2024-03-12 | $26.38 | $26.85 | $26.08 | $26.81 | $26.81 | 157,204 |
| 2024-03-11 | $26.41 | $27.07 | $26.22 | $26.35 | $26.35 | 203,402 |
| 2024-03-08 | $28.54 | $29.70 | $26.24 | $26.54 | $26.54 | 422,536 |
| 2024-03-07 | $28.34 | $28.49 | $27.43 | $28.05 | $28.05 | 199,852 |
| 2024-03-06 | $28.50 | $28.69 | $27.41 | $28.28 | $28.28 | 391,428 |
| 2024-03-05 | $27.88 | $28.94 | $27.20 | $28.21 | $28.21 | 361,776 |
| 2024-03-04 | $28.00 | $28.46 | $26.91 | $28.07 | $28.07 | 574,959 |
| 2024-03-01 | $22.94 | $27.39 | $22.58 | $27.00 | $27.00 | 767,886 |
| 2024-02-29 | $23.87 | $24.44 | $23.52 | $23.96 | $23.96 | 390,455 |
| 2024-02-28 | $24.09 | $24.19 | $23.24 | $23.48 | $23.48 | 315,865 |
| 2024-02-27 | $25.16 | $25.16 | $23.55 | $24.17 | $24.17 | 482,924 |
| 2024-02-26 | $24.89 | $25.50 | $24.73 | $25.09 | $25.09 | 577,304 |
| 2024-02-23 | $25.51 | $25.76 | $24.81 | $24.87 | $24.87 | 262,645 |
| 2024-02-22 | $25.90 | $26.54 | $24.99 | $25.51 | $25.51 | 365,281 |
| 2024-02-21 | $25.89 | $25.98 | $25.37 | $25.78 | $25.78 | 301,068 |
| 2024-02-20 | $25.92 | $26.24 | $25.54 | $26.07 | $26.07 | 285,286 |
| 2024-02-16 | $25.89 | $26.59 | $25.74 | $26.20 | $26.20 | 262,972 |
| 2024-02-15 | $24.82 | $26.60 | $24.82 | $26.23 | $26.23 | 424,838 |
| 2024-02-14 | $24.35 | $25.03 | $23.96 | $24.68 | $24.68 | 309,644 |
| 2024-02-13 | $23.00 | $24.51 | $22.34 | $23.96 | $23.96 | 561,616 |
| 2024-02-12 | $24.26 | $24.48 | $23.73 | $24.44 | $24.44 | 346,054 |
| 2024-02-09 | $24.48 | $24.65 | $23.91 | $24.28 | $24.28 | 388,820 |
| 2024-02-08 | $23.69 | $24.46 | $23.47 | $24.35 | $24.35 | 206,101 |
| 2024-02-07 | $24.07 | $24.07 | $23.47 | $23.77 | $23.77 | 151,370 |
| 2024-02-06 | $23.57 | $24.04 | $23.39 | $24.01 | $24.01 | 229,343 |
| 2024-02-05 | $22.77 | $23.70 | $22.55 | $23.44 | $23.44 | 258,623 |
| 2024-02-02 | $22.61 | $23.18 | $22.13 | $23.10 | $23.10 | 367,244 |
| 2024-02-01 | $22.61 | $23.40 | $22.50 | $23.13 | $23.13 | 365,801 |
| 2024-01-31 | $22.98 | $23.18 | $22.06 | $22.09 | $22.09 | 245,055 |
| 2024-01-30 | $23.48 | $23.60 | $22.61 | $22.91 | $22.91 | 254,342 |
| 2024-01-29 | $23.56 | $23.98 | $23.34 | $23.62 | $23.62 | 233,632 |
| 2024-01-26 | $23.63 | $23.94 | $23.33 | $23.56 | $23.56 | 209,398 |
| 2024-01-25 | $23.80 | $23.84 | $23.35 | $23.38 | $23.38 | 248,594 |
| 2024-01-24 | $24.15 | $24.29 | $23.01 | $23.30 | $23.30 | 274,621 |
| 2024-01-23 | $23.18 | $23.64 | $22.49 | $23.61 | $23.61 | 348,105 |
| 2024-01-22 | $22.73 | $23.25 | $22.15 | $22.82 | $22.82 | 194,590 |
| 2024-01-19 | $22.30 | $22.64 | $21.84 | $22.39 | $22.39 | 265,692 |
| 2024-01-18 | $22.23 | $22.40 | $21.71 | $22.12 | $22.12 | 293,162 |
| 2024-01-17 | $22.48 | $22.84 | $21.85 | $22.27 | $22.27 | 297,281 |
| 2024-01-16 | $22.75 | $23.47 | $22.18 | $22.90 | $22.90 | 318,650 |
| 2024-01-12 | $24.28 | $24.81 | $22.61 | $22.91 | $22.91 | 636,950 |
| 2024-01-11 | $26.55 | $26.79 | $23.81 | $23.96 | $23.96 | 459,487 |
| 2024-01-10 | $26.20 | $26.61 | $25.37 | $26.36 | $26.36 | 185,906 |
| 2024-01-09 | $25.90 | $27.13 | $25.80 | $26.13 | $26.13 | 217,715 |
| 2024-01-08 | $25.72 | $26.35 | $25.20 | $26.23 | $26.23 | 231,567 |
| 2024-01-05 | $25.09 | $25.71 | $24.71 | $25.57 | $25.57 | 248,110 |
| 2024-01-04 | $25.85 | $27.49 | $25.43 | $25.43 | $25.43 | 246,926 |
| 2024-01-03 | $26.91 | $26.91 | $25.61 | $25.89 | $25.89 | 329,991 |
| 2024-01-02 | $26.91 | $27.80 | $26.40 | $27.15 | $27.15 | 247,976 |
| 2023-12-29 | $28.68 | $28.78 | $27.11 | $27.34 | $27.34 | 454,826 |
| 2023-12-28 | $28.07 | $28.71 | $28.00 | $28.66 | $28.66 | 252,123 |
| 2023-12-27 | $28.24 | $28.35 | $27.76 | $28.22 | $28.22 | 171,166 |
| 2023-12-26 | $27.66 | $28.25 | $27.42 | $28.20 | $28.20 | 197,129 |
| 2023-12-22 | $27.60 | $28.24 | $26.88 | $27.27 | $27.27 | 272,097 |
| 2023-12-21 | $27.23 | $27.96 | $27.12 | $27.63 | $27.63 | 277,004 |
| 2023-12-20 | $27.74 | $27.95 | $26.47 | $26.85 | $26.85 | 362,181 |
| 2023-12-19 | $26.56 | $27.93 | $26.28 | $27.71 | $27.71 | 284,009 |
| 2023-12-18 | $25.21 | $26.39 | $25.07 | $26.21 | $26.21 | 437,491 |
| 2023-12-15 | $25.43 | $25.43 | $24.35 | $25.03 | $25.03 | 543,397 |
| 2023-12-14 | $25.60 | $26.44 | $24.99 | $25.21 | $25.21 | 327,280 |
| 2023-12-13 | $23.01 | $25.14 | $22.75 | $25.06 | $25.06 | 476,281 |
| 2023-12-12 | $23.02 | $23.23 | $22.30 | $23.04 | $23.04 | 467,217 |
| 2023-12-11 | $22.95 | $23.35 | $22.46 | $22.95 | $22.95 | 334,060 |
| 2023-12-08 | $22.66 | $23.34 | $22.56 | $23.04 | $23.04 | 363,211 |
| 2023-12-07 | $23.11 | $23.15 | $22.70 | $22.75 | $22.75 | 378,904 |
| 2023-12-06 | $24.02 | $24.13 | $22.98 | $23.20 | $23.20 | 370,426 |
| 2023-12-05 | $24.35 | $24.51 | $23.29 | $23.60 | $23.60 | 251,338 |
| 2023-12-04 | $25.81 | $26.20 | $24.14 | $24.64 | $24.64 | 966,788 |
| 2023-12-01 | $23.71 | $25.84 | $23.62 | $25.38 | $25.38 | 668,970 |
| 2023-11-30 | $24.13 | $24.74 | $23.27 | $23.97 | $23.97 | 393,487 |
| 2023-11-29 | $23.95 | $24.65 | $23.95 | $24.01 | $24.01 | 355,375 |
| 2023-11-28 | $24.10 | $24.10 | $23.16 | $23.74 | $23.74 | 378,292 |
| 2023-11-27 | $24.33 | $24.45 | $23.89 | $24.03 | $24.03 | 197,108 |
| 2023-11-24 | $24.11 | $24.67 | $24.11 | $24.50 | $24.50 | 97,823 |
| 2023-11-22 | $23.99 | $24.40 | $23.53 | $24.17 | $24.17 | 287,664 |
| 2023-11-21 | $23.21 | $23.77 | $22.91 | $23.59 | $23.59 | 293,608 |
| 2023-11-20 | $22.57 | $23.50 | $22.57 | $23.18 | $23.18 | 234,930 |
| 2023-11-17 | $22.19 | $22.51 | $21.68 | $22.45 | $22.45 | 250,504 |
| 2023-11-16 | $22.47 | $22.89 | $21.62 | $21.90 | $21.90 | 184,643 |
| 2023-11-15 | $22.63 | $23.13 | $22.27 | $22.27 | $22.27 | 301,667 |
| 2023-11-14 | $21.89 | $22.67 | $21.88 | $22.66 | $22.66 | 455,997 |
| 2023-11-13 | $20.50 | $20.72 | $20.03 | $20.70 | $20.70 | 204,153 |
| 2023-11-10 | $20.48 | $20.83 | $19.74 | $20.50 | $20.50 | 381,874 |
| 2023-11-09 | $22.21 | $22.40 | $20.43 | $20.48 | $20.48 | 336,670 |
| 2023-11-08 | $22.57 | $22.99 | $21.45 | $22.08 | $22.08 | 403,578 |
| 2023-11-07 | $22.52 | $25.67 | $21.94 | $22.54 | $22.54 | 574,724 |
| 2023-11-06 | $22.71 | $22.95 | $21.96 | $22.06 | $22.06 | 340,719 |
| 2023-11-03 | $22.56 | $23.47 | $22.56 | $22.92 | $22.92 | 278,282 |
| 2023-11-02 | $21.92 | $22.75 | $21.92 | $22.29 | $22.29 | 251,751 |
| 2023-11-01 | $21.64 | $21.80 | $21.14 | $21.44 | $21.44 | 357,050 |
| 2023-10-31 | $20.54 | $21.79 | $20.54 | $21.72 | $21.72 | 316,285 |
| 2023-10-30 | $20.81 | $20.86 | $20.12 | $20.57 | $20.57 | 162,889 |
| 2023-10-27 | $21.19 | $21.25 | $19.84 | $20.50 | $20.50 | 347,256 |
| 2023-10-26 | $21.31 | $21.52 | $20.94 | $21.14 | $21.14 | 332,895 |
| 2023-10-25 | $21.51 | $21.70 | $20.78 | $21.10 | $21.10 | 465,261 |
| 2023-10-24 | $20.25 | $22.27 | $20.16 | $21.94 | $21.94 | 738,665 |
| 2023-10-23 | $19.59 | $20.47 | $19.50 | $19.88 | $19.88 | 297,543 |
| 2023-10-20 | $19.98 | $20.04 | $19.35 | $19.54 | $19.54 | 221,755 |
| 2023-10-19 | $19.75 | $20.16 | $19.42 | $19.90 | $19.90 | 237,278 |
| 2023-10-18 | $20.21 | $20.42 | $19.66 | $19.75 | $19.75 | 386,601 |
| 2023-10-17 | $19.87 | $20.63 | $19.61 | $20.32 | $20.32 | 556,090 |
| 2023-10-16 | $20.52 | $21.10 | $19.90 | $20.60 | $20.60 | 268,592 |
| 2023-10-13 | $20.78 | $21.09 | $20.07 | $20.47 | $20.47 | 387,682 |
| 2023-10-12 | $22.95 | $22.95 | $20.40 | $20.46 | $20.46 | 673,297 |
| 2023-10-11 | $26.11 | $26.32 | $22.16 | $23.01 | $23.01 | 877,390 |
| 2023-10-10 | $26.22 | $27.06 | $26.04 | $26.07 | $26.07 | 331,419 |
| 2023-10-09 | $26.48 | $26.81 | $25.86 | $26.23 | $26.23 | 198,103 |
| 2023-10-06 | $25.53 | $27.34 | $25.53 | $26.85 | $26.85 | 323,370 |
| 2023-10-05 | $26.08 | $26.31 | $24.52 | $25.87 | $25.87 | 470,716 |
| 2023-10-04 | $26.76 | $26.80 | $25.88 | $26.22 | $26.22 | 289,144 |
| 2023-10-03 | $26.43 | $27.44 | $26.31 | $26.74 | $26.74 | 438,204 |
| 2023-10-02 | $27.65 | $27.67 | $26.41 | $26.71 | $26.71 | 565,636 |
| 2023-09-29 | $28.33 | $28.40 | $27.06 | $27.14 | $27.14 | 397,482 |
| 2023-09-28 | $27.43 | $28.00 | $27.16 | $27.96 | $27.96 | 361,791 |
| 2023-09-27 | $26.51 | $28.08 | $26.21 | $27.39 | $27.39 | 802,502 |
| 2023-09-26 | $26.05 | $26.87 | $25.53 | $25.56 | $25.56 | 327,980 |
| 2023-09-25 | $26.06 | $26.90 | $25.14 | $25.94 | $25.94 | 474,527 |
| 2023-09-22 | $25.05 | $26.04 | $24.89 | $25.01 | $25.01 | 239,546 |
| 2023-09-21 | $25.19 | $25.30 | $24.48 | $24.98 | $24.98 | 301,679 |
| 2023-09-20 | $26.22 | $26.55 | $25.52 | $25.58 | $25.58 | 294,745 |
| 2023-09-19 | $25.94 | $26.27 | $25.25 | $25.97 | $25.97 | 379,434 |
| 2023-09-18 | $25.64 | $26.42 | $25.07 | $25.95 | $25.95 | 718,277 |
| 2023-09-15 | $26.49 | $26.69 | $25.19 | $25.73 | $25.73 | 394,892 |
| 2023-09-14 | $25.86 | $26.96 | $25.70 | $26.53 | $26.53 | 320,309 |
| 2023-09-13 | $25.37 | $25.98 | $24.96 | $25.68 | $25.68 | 364,693 |
| 2023-09-12 | $25.15 | $26.34 | $25.05 | $25.53 | $25.53 | 425,875 |
| 2023-09-11 | $24.71 | $24.71 | $24.09 | $24.32 | $24.32 | 298,008 |
| 2023-09-08 | $25.24 | $25.45 | $24.50 | $24.53 | $24.53 | 158,239 |
| 2023-09-07 | $26.25 | $26.25 | $24.86 | $25.24 | $25.24 | 275,521 |
| 2023-09-06 | $26.05 | $26.41 | $25.41 | $26.40 | $26.40 | 197,592 |
| 2023-09-05 | $26.70 | $26.77 | $25.92 | $25.93 | $25.93 | 163,437 |
| 2023-09-01 | $26.93 | $27.45 | $26.58 | $26.97 | $26.97 | 277,307 |
| 2023-08-31 | $26.37 | $27.23 | $26.28 | $26.80 | $26.80 | 303,301 |
| 2023-08-30 | $25.26 | $26.42 | $25.26 | $26.40 | $26.40 | 347,376 |
| 2023-08-29 | $25.11 | $25.81 | $23.74 | $25.39 | $25.39 | 331,654 |
| 2023-08-28 | $25.04 | $25.65 | $24.61 | $25.20 | $25.20 | 267,488 |
| 2023-08-25 | $24.64 | $25.00 | $24.28 | $24.80 | $24.80 | 138,494 |
| 2023-08-24 | $24.95 | $24.95 | $24.01 | $24.60 | $24.60 | 176,963 |
| 2023-08-23 | $24.21 | $25.03 | $24.21 | $24.97 | $24.97 | 215,545 |
| 2023-08-22 | $24.40 | $24.74 | $23.51 | $24.04 | $24.04 | 214,533 |
| 2023-08-21 | $24.38 | $24.64 | $23.89 | $24.32 | $24.32 | 198,161 |
| 2023-08-18 | $23.62 | $24.67 | $23.50 | $24.51 | $24.51 | 299,654 |
| 2023-08-17 | $25.66 | $25.98 | $23.60 | $23.90 | $23.90 | 393,253 |
| 2023-08-16 | $26.59 | $26.65 | $25.66 | $25.66 | $25.66 | 315,979 |
| 2023-08-15 | $25.26 | $26.71 | $25.03 | $26.63 | $26.63 | 360,499 |
| 2023-08-14 | $24.89 | $25.59 | $24.50 | $25.38 | $25.38 | 244,025 |
| 2023-08-11 | $24.02 | $25.86 | $24.02 | $25.05 | $25.05 | 512,949 |
| 2023-08-10 | $25.98 | $26.27 | $23.90 | $24.18 | $24.18 | 456,678 |
| 2023-08-09 | $25.62 | $26.72 | $25.57 | $25.86 | $25.86 | 607,274 |
| 2023-08-08 | $25.40 | $28.77 | $24.83 | $25.40 | $25.40 | 1,102,225 |
| 2023-08-07 | $22.86 | $22.86 | $21.20 | $21.73 | $21.73 | 450,151 |
| 2023-08-04 | $22.52 | $23.23 | $22.48 | $22.88 | $22.88 | 224,180 |
| 2023-08-03 | $23.62 | $23.62 | $21.17 | $22.43 | $22.43 | 1,132,476 |
| 2023-08-02 | $24.58 | $24.70 | $23.37 | $23.78 | $23.78 | 215,185 |
| 2023-08-01 | $24.63 | $25.25 | $24.14 | $24.94 | $24.94 | 286,480 |
| 2023-07-31 | $23.45 | $25.19 | $23.24 | $24.84 | $24.84 | 597,716 |
| 2023-07-28 | $23.15 | $23.43 | $23.03 | $23.34 | $23.34 | 151,526 |
| 2023-07-27 | $23.62 | $23.99 | $22.71 | $22.88 | $22.88 | 173,605 |
| 2023-07-26 | $23.25 | $23.78 | $23.18 | $23.48 | $23.48 | 215,603 |
| 2023-07-25 | $23.34 | $24.28 | $23.09 | $23.30 | $23.30 | 354,350 |
| 2023-07-24 | $24.58 | $24.72 | $23.18 | $23.45 | $23.45 | 232,499 |
| 2023-07-21 | $24.08 | $24.83 | $23.74 | $24.65 | $24.65 | 232,728 |
| 2023-07-20 | $24.63 | $24.83 | $23.66 | $23.85 | $23.85 | 203,528 |
| 2023-07-19 | $24.60 | $25.67 | $24.51 | $24.72 | $24.72 | 346,992 |
| 2023-07-18 | $23.03 | $24.45 | $22.95 | $24.35 | $24.35 | 329,224 |
| 2023-07-17 | $23.82 | $23.89 | $22.59 | $22.70 | $22.70 | 505,834 |
| 2023-07-14 | $24.69 | $24.79 | $23.72 | $23.85 | $23.85 | 239,709 |
| 2023-07-13 | $24.89 | $25.00 | $24.46 | $24.65 | $24.65 | 176,557 |
| 2023-07-12 | $24.99 | $25.36 | $24.21 | $24.70 | $24.70 | 229,641 |
| 2023-07-11 | $24.56 | $25.34 | $24.35 | $24.45 | $24.45 | 322,810 |
| 2023-07-10 | $24.02 | $24.91 | $24.02 | $24.53 | $24.53 | 492,169 |
| 2023-07-07 | $21.46 | $24.03 | $21.30 | $24.02 | $24.02 | 736,168 |
| 2023-07-06 | $20.99 | $21.48 | $20.57 | $21.15 | $21.15 | 478,155 |
| 2023-07-05 | $21.79 | $21.98 | $21.22 | $21.50 | $21.50 | 312,156 |
| 2023-07-03 | $22.40 | $22.50 | $21.39 | $21.82 | $21.82 | 307,693 |
| 2023-06-30 | $23.51 | $24.14 | $22.45 | $22.55 | $22.55 | 570,648 |
| 2023-06-29 | $22.67 | $23.89 | $22.35 | $23.22 | $23.22 | 290,570 |
| 2023-06-28 | $22.67 | $23.49 | $22.53 | $22.69 | $22.69 | 403,111 |
| 2023-06-27 | $22.84 | $23.07 | $22.41 | $22.64 | $22.64 | 278,242 |
| 2023-06-26 | $22.37 | $23.38 | $22.30 | $22.82 | $22.82 | 289,623 |
| 2023-06-23 | $22.79 | $22.89 | $21.83 | $22.43 | $22.43 | 656,295 |
| 2023-06-22 | $23.19 | $23.60 | $22.50 | $23.23 | $23.23 | 259,936 |
| 2023-06-21 | $23.41 | $23.77 | $22.77 | $23.27 | $23.27 | 403,487 |
| 2023-06-20 | $22.39 | $24.00 | $22.39 | $23.65 | $23.65 | 345,205 |
| 2023-06-16 | $23.46 | $23.57 | $22.36 | $22.57 | $22.57 | 356,707 |
| 2023-06-15 | $22.64 | $23.15 | $22.40 | $23.10 | $23.10 | 265,567 |
| 2023-06-14 | $22.96 | $22.99 | $22.17 | $22.72 | $22.72 | 226,494 |
| 2023-06-13 | $22.56 | $23.74 | $22.47 | $23.00 | $23.00 | 387,362 |
| 2023-06-12 | $23.02 | $23.76 | $22.47 | $22.50 | $22.50 | 354,182 |
| 2023-06-09 | $23.10 | $23.64 | $22.64 | $23.00 | $23.00 | 222,988 |
| 2023-06-08 | $22.49 | $23.35 | $22.16 | $23.09 | $23.09 | 336,955 |
| 2023-06-07 | $22.30 | $23.14 | $22.11 | $22.51 | $22.51 | 429,177 |
| 2023-06-06 | $20.82 | $22.19 | $20.41 | $22.15 | $22.15 | 304,219 |
| 2023-06-05 | $20.26 | $21.00 | $20.07 | $20.87 | $20.87 | 219,689 |
| 2023-06-02 | $20.47 | $20.75 | $19.90 | $20.36 | $20.36 | 212,971 |
| 2023-06-01 | $19.65 | $20.46 | $19.21 | $20.14 | $20.14 | 311,016 |
| 2023-05-31 | $19.86 | $20.50 | $19.03 | $19.61 | $19.61 | 313,637 |
| 2023-05-30 | $20.79 | $21.36 | $19.54 | $19.80 | $19.80 | 294,117 |
| 2023-05-26 | $20.76 | $21.36 | $20.04 | $20.79 | $20.79 | 232,807 |
| 2023-05-25 | $21.28 | $21.93 | $20.05 | $20.76 | $20.76 | 369,057 |
| 2023-05-24 | $20.96 | $21.80 | $20.42 | $21.12 | $21.12 | 656,563 |
| 2023-05-23 | $20.96 | $23.44 | $20.78 | $21.00 | $21.00 | 761,778 |
| 2023-05-22 | $18.79 | $19.46 | $18.42 | $19.23 | $19.23 | 363,224 |
| 2023-05-19 | $18.34 | $19.39 | $18.16 | $18.78 | $18.78 | 306,421 |
| 2023-05-18 | $18.22 | $18.22 | $17.56 | $18.06 | $18.06 | 251,129 |
| 2023-05-17 | $18.29 | $18.49 | $17.66 | $18.31 | $18.31 | 304,990 |
| 2023-05-16 | $17.19 | $18.59 | $16.86 | $18.22 | $18.22 | 331,951 |
| 2023-05-15 | $16.37 | $17.88 | $16.37 | $17.48 | $17.48 | 303,448 |
| 2023-05-12 | $16.81 | $17.11 | $16.00 | $16.11 | $16.11 | 292,942 |
| 2023-05-11 | $17.54 | $17.57 | $16.48 | $16.81 | $16.81 | 273,023 |
| 2023-05-10 | $18.36 | $20.20 | $17.07 | $17.61 | $17.61 | 439,503 |
| 2023-05-09 | $17.06 | $17.66 | $16.68 | $17.50 | $17.50 | 330,805 |
| 2023-05-08 | $18.48 | $18.60 | $17.05 | $17.29 | $17.29 | 439,033 |
| 2023-05-05 | $18.61 | $18.91 | $18.06 | $18.51 | $18.51 | 527,400 |
| 2023-05-04 | $16.40 | $18.52 | $16.40 | $18.39 | $18.39 | 1,340,876 |
| 2023-05-03 | $12.36 | $16.61 | $12.25 | $16.40 | $16.40 | 1,709,475 |
| 2023-05-02 | $12.52 | $12.94 | $12.17 | $12.27 | $12.27 | 166,083 |
| 2023-05-01 | $12.60 | $12.84 | $12.17 | $12.62 | $12.62 | 187,061 |
| 2023-04-28 | $11.98 | $12.81 | $11.83 | $12.64 | $12.64 | 262,231 |
| 2023-04-27 | $11.90 | $12.10 | $11.60 | $11.84 | $11.84 | 105,058 |
| 2023-04-26 | $11.69 | $11.96 | $11.39 | $11.83 | $11.83 | 247,541 |
| 2023-04-25 | $12.47 | $12.67 | $11.54 | $11.67 | $11.67 | 248,240 |
| 2023-04-24 | $12.88 | $13.00 | $12.34 | $12.58 | $12.58 | 254,349 |
| 2023-04-21 | $12.16 | $13.23 | $12.11 | $12.92 | $12.92 | 234,350 |
| 2023-04-20 | $11.91 | $12.38 | $11.82 | $12.09 | $12.09 | 214,190 |
| 2023-04-19 | $12.11 | $12.23 | $11.90 | $12.09 | $12.09 | 128,075 |
| 2023-04-18 | $12.71 | $12.71 | $11.90 | $12.18 | $12.18 | 186,203 |
| 2023-04-17 | $12.91 | $13.05 | $12.64 | $12.66 | $12.66 | 191,594 |
| 2023-04-14 | $13.77 | $13.80 | $12.75 | $12.91 | $12.91 | 266,398 |
| 2023-04-13 | $13.45 | $14.10 | $12.97 | $13.79 | $13.79 | 221,589 |
| 2023-04-12 | $13.54 | $13.89 | $13.09 | $13.37 | $13.37 | 203,453 |
| 2023-04-11 | $13.00 | $13.43 | $12.61 | $13.37 | $13.37 | 323,425 |
| 2023-04-10 | $12.52 | $12.84 | $12.38 | $12.77 | $12.77 | 167,815 |
| 2023-04-06 | $11.95 | $12.66 | $11.29 | $12.63 | $12.63 | 298,865 |
| 2023-04-05 | $11.42 | $12.06 | $11.38 | $11.93 | $11.93 | 409,673 |
| 2023-04-04 | $11.17 | $11.57 | $10.93 | $11.49 | $11.49 | 273,817 |
| 2023-04-03 | $11.18 | $11.27 | $10.64 | $11.16 | $11.16 | 203,027 |
| 2023-03-31 | $10.95 | $11.47 | $10.95 | $11.27 | $11.27 | 564,916 |
| 2023-03-30 | $10.96 | $11.11 | $10.76 | $10.85 | $10.85 | 371,208 |
| 2023-03-29 | $10.30 | $10.97 | $10.30 | $10.85 | $10.85 | 530,915 |
| 2023-03-28 | $10.53 | $10.53 | $10.02 | $10.12 | $10.12 | 210,279 |
| 2023-03-27 | $10.76 | $10.89 | $10.54 | $10.59 | $10.59 | 216,108 |
| 2023-03-24 | $10.53 | $10.74 | $10.27 | $10.58 | $10.58 | 203,011 |
| 2023-03-23 | $10.87 | $11.45 | $10.66 | $10.71 | $10.71 | 175,443 |
| 2023-03-22 | $11.81 | $11.98 | $10.77 | $10.77 | $10.77 | 348,242 |
| 2023-03-21 | $11.44 | $11.92 | $11.38 | $11.80 | $11.80 | 215,861 |
| 2023-03-20 | $11.91 | $12.00 | $11.12 | $11.22 | $11.22 | 214,681 |
| 2023-03-17 | $12.00 | $12.69 | $11.75 | $11.91 | $11.91 | 349,448 |
| 2023-03-16 | $11.77 | $12.35 | $11.69 | $12.08 | $12.08 | 312,610 |
| 2023-03-15 | $11.75 | $12.14 | $11.59 | $11.89 | $11.89 | 306,459 |
| 2023-03-14 | $12.57 | $12.74 | $12.04 | $12.11 | $12.11 | 1,034,547 |
| 2023-03-13 | $11.74 | $12.16 | $11.56 | $12.15 | $12.15 | 260,123 |
| 2023-03-10 | $12.43 | $12.43 | $11.70 | $11.95 | $11.95 | 299,761 |
| 2023-03-09 | $12.74 | $13.35 | $12.31 | $12.51 | $12.51 | 392,964 |
| 2023-03-08 | $12.85 | $12.88 | $12.36 | $12.69 | $12.69 | 208,640 |
| 2023-03-07 | $13.67 | $14.14 | $12.62 | $12.84 | $12.84 | 381,793 |
| 2023-03-06 | $11.63 | $13.75 | $11.63 | $13.59 | $13.59 | 537,814 |
| 2023-03-03 | $11.09 | $12.30 | $11.06 | $12.12 | $12.12 | 318,296 |
| 2023-03-02 | $10.29 | $11.04 | $10.02 | $11.01 | $11.01 | 384,369 |
| 2023-03-01 | $10.95 | $11.42 | $10.41 | $10.55 | $10.55 | 484,161 |
| 2023-02-28 | $11.01 | $11.42 | $10.78 | $11.00 | $11.00 | 799,404 |
| 2023-02-27 | $11.40 | $11.59 | $10.94 | $10.99 | $10.99 | 425,644 |
| 2023-02-24 | $11.68 | $11.95 | $11.13 | $11.26 | $11.26 | 310,024 |
| 2023-02-23 | $11.85 | $12.06 | $11.54 | $11.96 | $11.96 | 195,351 |
| 2023-02-22 | $11.98 | $12.10 | $11.53 | $11.77 | $11.77 | 226,408 |
| 2023-02-21 | $12.97 | $12.97 | $11.78 | $11.89 | $11.89 | 322,856 |
| 2023-02-17 | $13.24 | $13.44 | $12.96 | $13.23 | $13.23 | 134,982 |
| 2023-02-16 | $13.28 | $13.54 | $13.15 | $13.29 | $13.29 | 206,463 |
| 2023-02-15 | $13.23 | $13.71 | $13.23 | $13.58 | $13.58 | 119,755 |
| 2023-02-14 | $13.41 | $13.84 | $12.99 | $13.39 | $13.39 | 119,761 |
| 2023-02-13 | $13.19 | $13.63 | $13.03 | $13.58 | $13.58 | 231,035 |
| 2023-02-10 | $13.32 | $13.60 | $12.98 | $13.18 | $13.18 | 245,188 |
| 2023-02-09 | $14.39 | $14.58 | $13.41 | $13.47 | $13.47 | 212,368 |
| 2023-02-08 | $14.47 | $14.99 | $14.15 | $14.21 | $14.21 | 154,069 |
| 2023-02-07 | $14.77 | $14.80 | $13.77 | $14.61 | $14.61 | 182,895 |
| 2023-02-06 | $14.78 | $15.63 | $14.55 | $14.89 | $14.89 | 272,531 |
| 2023-02-03 | $14.49 | $14.99 | $14.19 | $14.91 | $14.91 | 270,718 |
| 2023-02-02 | $14.55 | $15.35 | $14.34 | $14.82 | $14.82 | 633,038 |
| 2023-02-01 | $14.18 | $14.72 | $13.87 | $14.35 | $14.35 | 277,354 |
| 2023-01-31 | $13.94 | $14.31 | $13.85 | $14.13 | $14.13 | 253,029 |
| 2023-01-30 | $14.05 | $14.18 | $13.75 | $13.88 | $13.88 | 239,935 |
| 2023-01-27 | $14.35 | $14.51 | $14.04 | $14.28 | $14.28 | 122,689 |
| 2023-01-26 | $14.88 | $14.88 | $14.11 | $14.46 | $14.46 | 113,812 |
| 2023-01-25 | $14.28 | $14.61 | $13.93 | $14.52 | $14.52 | 264,132 |
| 2023-01-24 | $14.51 | $14.96 | $14.07 | $14.45 | $14.45 | 238,203 |
| 2023-01-23 | $14.34 | $14.81 | $14.01 | $14.71 | $14.71 | 356,785 |
| 2023-01-20 | $13.88 | $14.67 | $13.73 | $14.29 | $14.29 | 380,330 |
| 2023-01-19 | $14.48 | $14.48 | $13.40 | $13.65 | $13.65 | 397,646 |
| 2023-01-18 | $14.38 | $15.56 | $13.98 | $14.74 | $14.74 | 530,773 |
| 2023-01-17 | $13.25 | $14.20 | $13.02 | $14.13 | $14.13 | 326,796 |
| 2023-01-13 | $12.85 | $13.21 | $12.75 | $13.19 | $13.19 | 160,478 |
| 2023-01-12 | $13.89 | $13.89 | $12.87 | $13.01 | $13.01 | 313,263 |
| 2023-01-11 | $13.99 | $14.05 | $13.04 | $13.72 | $13.72 | 405,472 |
| 2023-01-10 | $13.05 | $14.75 | $13.02 | $13.97 | $13.97 | 374,515 |
| 2023-01-09 | $13.25 | $13.31 | $12.92 | $12.97 | $12.97 | 289,447 |
| 2023-01-06 | $12.77 | $13.42 | $12.32 | $12.94 | $12.94 | 536,542 |
| 2023-01-05 | $12.82 | $12.86 | $12.14 | $12.67 | $12.67 | 341,207 |
| 2023-01-04 | $13.13 | $13.34 | $12.28 | $12.97 | $12.97 | 432,925 |
| 2023-01-03 | $14.12 | $14.34 | $12.62 | $12.86 | $12.86 | 296,631 |
| 2022-12-30 | $13.79 | $14.48 | $13.31 | $13.85 | $13.85 | 291,207 |
| 2022-12-29 | $13.51 | $14.13 | $13.25 | $14.02 | $14.02 | 325,374 |
| 2022-12-28 | $12.53 | $13.34 | $12.53 | $13.32 | $13.32 | 240,681 |
| 2022-12-27 | $12.90 | $12.90 | $12.40 | $12.59 | $12.59 | 248,293 |
| 2022-12-23 | $13.08 | $13.18 | $12.67 | $12.90 | $12.90 | 194,408 |
| 2022-12-22 | $12.51 | $13.20 | $12.37 | $13.13 | $13.13 | 326,736 |
| 2022-12-21 | $12.21 | $12.86 | $12.16 | $12.72 | $12.72 | 226,114 |
| 2022-12-20 | $12.60 | $12.97 | $11.99 | $12.07 | $12.07 | 236,272 |
| 2022-12-19 | $13.40 | $13.40 | $12.64 | $12.74 | $12.74 | 370,833 |
| 2022-12-16 | $13.12 | $13.59 | $13.10 | $13.43 | $13.43 | 485,261 |
| 2022-12-15 | $13.51 | $13.56 | $12.73 | $13.27 | $13.27 | 382,813 |
| 2022-12-14 | $13.68 | $14.55 | $13.68 | $13.90 | $13.90 | 356,443 |
| 2022-12-13 | $14.17 | $14.53 | $13.57 | $13.69 | $13.69 | 377,016 |
| 2022-12-12 | $12.90 | $13.41 | $12.84 | $13.31 | $13.31 | 205,336 |
| 2022-12-09 | $12.95 | $13.39 | $12.95 | $13.00 | $13.00 | 224,482 |
| 2022-12-08 | $13.13 | $13.35 | $12.79 | $13.11 | $13.11 | 174,438 |
| 2022-12-07 | $12.91 | $13.15 | $12.53 | $13.03 | $13.03 | 231,799 |
| 2022-12-06 | $13.02 | $13.20 | $12.65 | $13.00 | $13.00 | 221,366 |
| 2022-12-05 | $13.32 | $13.51 | $12.71 | $13.00 | $13.00 | 254,336 |
| 2022-12-02 | $13.09 | $13.39 | $12.67 | $13.38 | $13.38 | 110,686 |
| 2022-12-01 | $13.26 | $13.59 | $13.09 | $13.46 | $13.46 | 272,352 |
| 2022-11-30 | $12.76 | $13.36 | $12.25 | $13.30 | $13.30 | 389,044 |
| 2022-11-29 | $11.91 | $12.76 | $11.86 | $12.70 | $12.70 | 285,346 |
| 2022-11-28 | $11.67 | $12.16 | $11.60 | $11.91 | $11.91 | 273,045 |
| 2022-11-25 | $11.75 | $11.87 | $11.52 | $11.75 | $11.75 | 69,380 |
| 2022-11-23 | $12.06 | $12.25 | $11.64 | $11.79 | $11.79 | 216,815 |
| 2022-11-22 | $11.97 | $12.22 | $11.50 | $12.04 | $12.04 | 745,252 |
| 2022-11-21 | $11.72 | $12.03 | $11.34 | $11.91 | $11.91 | 327,050 |
| 2022-11-18 | $11.55 | $12.01 | $10.96 | $11.73 | $11.73 | 447,764 |
| 2022-11-17 | $11.47 | $11.70 | $10.91 | $11.18 | $11.18 | 293,618 |
| 2022-11-16 | $11.99 | $12.22 | $11.63 | $11.81 | $11.81 | 324,363 |
| 2022-11-15 | $13.32 | $13.45 | $12.00 | $12.15 | $12.15 | 452,417 |
| 2022-11-14 | $12.54 | $13.47 | $12.27 | $12.84 | $12.84 | 550,226 |
| 2022-11-11 | $11.65 | $13.41 | $11.65 | $12.68 | $12.68 | 778,139 |
| 2022-11-10 | $10.19 | $11.76 | $10.19 | $11.72 | $11.72 | 680,331 |
| 2022-11-09 | $10.26 | $11.10 | $9.36 | $9.45 | $9.45 | 825,487 |
| 2022-11-08 | $9.64 | $9.82 | $8.79 | $9.33 | $9.33 | 568,902 |
| 2022-11-07 | $10.20 | $10.20 | $9.56 | $9.65 | $9.65 | 577,602 |
| 2022-11-04 | $10.61 | $10.61 | $9.70 | $10.01 | $10.01 | 360,108 |
| 2022-11-03 | $10.02 | $10.44 | $9.94 | $10.38 | $10.38 | 314,809 |
| 2022-11-02 | $11.27 | $11.27 | $10.24 | $10.25 | $10.25 | 347,377 |
| 2022-11-01 | $11.35 | $11.40 | $10.96 | $11.18 | $11.18 | 314,785 |
| 2022-10-31 | $11.04 | $11.36 | $10.96 | $11.07 | $11.07 | 341,848 |
| 2022-10-28 | $10.70 | $11.22 | $10.02 | $11.17 | $11.17 | 290,270 |
| 2022-10-27 | $10.96 | $10.96 | $10.47 | $10.59 | $10.59 | 255,889 |
| 2022-10-26 | $10.30 | $11.37 | $10.21 | $10.85 | $10.85 | 291,009 |
| 2022-10-25 | $9.49 | $10.36 | $9.41 | $10.31 | $10.31 | 336,126 |
| 2022-10-24 | $9.24 | $9.35 | $8.75 | $9.32 | $9.32 | 260,955 |
| 2022-10-21 | $9.05 | $9.24 | $8.52 | $9.22 | $9.22 | 391,659 |
| 2022-10-20 | $8.61 | $9.34 | $8.61 | $8.97 | $8.97 | 601,120 |
| 2022-10-19 | $8.91 | $9.00 | $8.33 | $8.75 | $8.75 | 472,416 |
| 2022-10-18 | $9.12 | $9.46 | $8.99 | $9.12 | $9.12 | 280,566 |
| 2022-10-17 | $9.13 | $9.43 | $8.67 | $8.82 | $8.82 | 515,223 |
| 2022-10-14 | $8.92 | $9.14 | $8.75 | $8.80 | $8.80 | 247,476 |
| 2022-10-13 | $8.63 | $9.06 | $8.19 | $8.79 | $8.79 | 416,239 |
| 2022-10-12 | $9.15 | $9.15 | $8.77 | $9.06 | $9.06 | 458,358 |
| 2022-10-11 | $9.47 | $9.60 | $8.96 | $9.19 | $9.19 | 1,096,992 |
| 2022-10-10 | $10.44 | $10.44 | $9.54 | $9.60 | $9.60 | 1,363,906 |
| 2022-10-07 | $10.77 | $10.91 | $10.27 | $10.39 | $10.39 | 272,528 |
| 2022-10-06 | $11.02 | $11.66 | $10.97 | $11.19 | $11.19 | 249,766 |
| 2022-10-05 | $11.11 | $11.32 | $10.59 | $11.07 | $11.07 | 432,985 |
| 2022-10-04 | $10.34 | $11.91 | $10.34 | $11.46 | $11.46 | 486,574 |
| 2022-10-03 | $11.12 | $11.29 | $10.09 | $10.48 | $10.48 | 585,381 |
| 2022-09-30 | $9.86 | $11.88 | $9.80 | $11.02 | $11.02 | 1,003,439 |
| 2022-09-29 | $10.20 | $10.65 | $9.74 | $9.86 | $9.86 | 623,847 |
| 2022-09-28 | $8.80 | $11.03 | $8.58 | $10.41 | $10.41 | 4,464,268 |
| 2022-09-27 | $8.51 | $8.60 | $8.02 | $8.06 | $8.06 | 566,718 |
| 2022-09-26 | $8.31 | $8.89 | $8.17 | $8.32 | $8.32 | 519,145 |
| 2022-09-23 | $8.45 | $8.66 | $8.21 | $8.47 | $8.47 | 450,266 |
| 2022-09-22 | $8.98 | $9.01 | $8.39 | $8.63 | $8.63 | 321,931 |
| 2022-09-21 | $9.59 | $9.72 | $9.05 | $9.08 | $9.08 | 346,713 |
| 2022-09-20 | $9.44 | $9.61 | $9.24 | $9.48 | $9.48 | 243,916 |
| 2022-09-19 | $9.27 | $9.68 | $9.13 | $9.67 | $9.67 | 278,424 |
| 2022-09-16 | $10.06 | $10.06 | $9.10 | $9.40 | $9.40 | 518,288 |
| 2022-09-15 | $9.74 | $10.62 | $9.74 | $10.32 | $10.32 | 335,501 |
| 2022-09-14 | $9.91 | $10.03 | $9.62 | $9.84 | $9.84 | 247,697 |
| 2022-09-13 | $10.03 | $10.28 | $9.82 | $9.95 | $9.95 | 473,596 |
| 2022-09-12 | $10.12 | $10.67 | $10.06 | $10.53 | $10.53 | 415,957 |
| 2022-09-09 | $9.42 | $10.21 | $9.31 | $10.10 | $10.10 | 712,127 |
| 2022-09-08 | $9.31 | $9.69 | $9.12 | $9.31 | $9.31 | 424,537 |
| 2022-09-07 | $8.61 | $9.51 | $8.58 | $9.47 | $9.47 | 1,793,596 |
| 2022-09-06 | $8.86 | $8.96 | $8.63 | $8.66 | $8.66 | 472,796 |
| 2022-09-02 | $9.45 | $9.45 | $8.67 | $8.79 | $8.79 | 435,832 |
| 2022-09-01 | $9.20 | $9.32 | $8.78 | $9.21 | $9.21 | 524,396 |
| 2022-08-31 | $9.37 | $9.53 | $9.12 | $9.35 | $9.35 | 315,243 |
| 2022-08-30 | $9.39 | $9.49 | $9.09 | $9.25 | $9.25 | 328,733 |
| 2022-08-29 | $9.32 | $9.57 | $9.19 | $9.27 | $9.27 | 685,657 |
| 2022-08-26 | $10.07 | $10.20 | $9.48 | $9.48 | $9.48 | 337,042 |
| 2022-08-25 | $9.85 | $10.09 | $9.72 | $10.05 | $10.05 | 369,154 |
| 2022-08-24 | $9.34 | $9.99 | $9.33 | $9.79 | $9.79 | 662,674 |
| 2022-08-23 | $8.97 | $9.40 | $8.82 | $9.37 | $9.37 | 452,817 |
| 2022-08-22 | $9.14 | $9.23 | $8.77 | $8.94 | $8.94 | 492,822 |
| 2022-08-19 | $9.30 | $9.50 | $9.10 | $9.23 | $9.23 | 702,975 |
| 2022-08-18 | $9.73 | $9.84 | $9.31 | $9.51 | $9.51 | 560,858 |
| 2022-08-17 | $10.20 | $10.21 | $9.55 | $9.79 | $9.79 | 1,037,521 |
| 2022-08-16 | $10.04 | $10.17 | $9.51 | $9.77 | $9.77 | 943,793 |
| 2022-08-15 | $10.07 | $10.46 | $9.68 | $10.18 | $10.18 | 982,835 |
| 2022-08-12 | $10.28 | $10.59 | $10.01 | $10.46 | $10.46 | 1,242,560 |
| 2022-08-11 | $9.38 | $10.85 | $9.20 | $10.16 | $10.16 | 3,280,008 |
| 2022-08-10 | $7.64 | $8.86 | $7.55 | $8.56 | $8.56 | 4,715,425 |
| 2022-08-09 | $9.96 | $10.00 | $6.31 | $7.46 | $7.46 | 11,927,531 |
| 2022-08-08 | $17.57 | $17.72 | $16.43 | $16.49 | $16.49 | 833,889 |
| 2022-08-05 | $16.60 | $17.53 | $16.37 | $17.47 | $17.47 | 392,514 |
| 2022-08-04 | $17.03 | $17.64 | $16.92 | $17.19 | $17.19 | 338,118 |
| 2022-08-03 | $16.32 | $17.45 | $16.19 | $17.03 | $17.03 | 241,084 |
| 2022-08-02 | $15.10 | $16.04 | $15.00 | $15.95 | $15.95 | 1,990,283 |
| 2022-08-01 | $15.97 | $15.97 | $15.12 | $15.18 | $15.18 | 500,967 |
| 2022-07-29 | $16.90 | $16.90 | $15.94 | $15.99 | $15.99 | 283,876 |
| 2022-07-28 | $17.36 | $17.49 | $16.72 | $17.00 | $17.00 | 458,792 |
| 2022-07-27 | $16.99 | $17.29 | $16.52 | $17.25 | $17.25 | 104,185 |
| 2022-07-26 | $16.30 | $16.81 | $16.03 | $16.67 | $16.67 | 104,890 |
| 2022-07-25 | $16.46 | $17.19 | $16.30 | $16.71 | $16.71 | 161,858 |
| 2022-07-22 | $19.41 | $19.46 | $16.82 | $16.88 | $16.88 | 189,510 |
| 2022-07-21 | $18.72 | $19.35 | $18.72 | $19.28 | $19.28 | 247,250 |
| 2022-07-20 | $17.96 | $18.84 | $17.96 | $18.68 | $18.68 | 352,564 |
| 2022-07-19 | $17.32 | $17.77 | $17.08 | $17.77 | $17.77 | 143,305 |
| 2022-07-18 | $18.45 | $18.45 | $16.96 | $17.06 | $17.06 | 162,343 |
| 2022-07-15 | $17.90 | $18.17 | $17.01 | $18.00 | $18.00 | 604,145 |
| 2022-07-14 | $18.00 | $18.00 | $17.02 | $17.57 | $17.57 | 162,064 |
| 2022-07-13 | $17.65 | $18.56 | $16.73 | $18.30 | $18.30 | 235,584 |
| 2022-07-12 | $17.98 | $18.25 | $17.45 | $18.17 | $18.17 | 343,402 |
| 2022-07-11 | $18.93 | $18.93 | $17.89 | $17.97 | $17.97 | 156,673 |
| 2022-07-08 | $19.01 | $19.40 | $18.70 | $19.17 | $19.17 | 141,453 |
| 2022-07-07 | $18.69 | $19.38 | $18.23 | $19.25 | $19.25 | 172,271 |
| 2022-07-06 | $18.11 | $19.07 | $17.71 | $18.71 | $18.71 | 269,088 |
| 2022-07-05 | $16.47 | $18.04 | $16.13 | $18.02 | $18.02 | 254,428 |
| 2022-07-01 | $16.28 | $16.80 | $16.03 | $16.79 | $16.79 | 160,045 |
| 2022-06-30 | $16.32 | $16.37 | $15.67 | $16.19 | $16.19 | 288,857 |
| 2022-06-29 | $17.01 | $17.02 | $16.39 | $16.71 | $16.71 | 280,090 |
| 2022-06-28 | $18.16 | $18.16 | $17.07 | $17.13 | $17.13 | 217,601 |
| 2022-06-27 | $18.97 | $19.07 | $18.08 | $18.16 | $18.16 | 236,899 |
| 2022-06-24 | $19.65 | $20.09 | $18.73 | $18.79 | $18.79 | 2,039,408 |
| 2022-06-23 | $17.43 | $19.61 | $17.43 | $19.51 | $19.51 | 498,786 |
| 2022-06-22 | $16.21 | $17.67 | $16.21 | $17.25 | $17.25 | 432,226 |
| 2022-06-21 | $16.48 | $17.13 | $16.39 | $16.59 | $16.59 | 277,286 |
| 2022-06-17 | $16.07 | $16.98 | $15.87 | $16.05 | $16.05 | 641,781 |
| 2022-06-16 | $16.05 | $16.21 | $15.30 | $16.03 | $16.03 | 328,702 |
| 2022-06-15 | $15.96 | $17.14 | $15.77 | $16.79 | $16.79 | 371,510 |
| 2022-06-14 | $14.94 | $15.74 | $14.58 | $15.67 | $15.67 | 391,068 |
| 2022-06-13 | $15.64 | $15.83 | $14.67 | $15.06 | $15.06 | 412,183 |
| 2022-06-10 | $16.74 | $17.00 | $16.01 | $16.44 | $16.44 | 231,016 |
| 2022-06-09 | $18.21 | $18.38 | $17.37 | $17.38 | $17.38 | 253,057 |
| 2022-06-08 | $17.21 | $18.43 | $17.21 | $18.23 | $18.23 | 235,741 |
| 2022-06-07 | $16.45 | $17.39 | $16.24 | $17.34 | $17.34 | 213,553 |
| 2022-06-06 | $17.10 | $17.43 | $15.80 | $16.67 | $16.67 | 494,963 |
| 2022-06-03 | $17.27 | $17.31 | $16.23 | $16.68 | $16.68 | 384,722 |
| 2022-06-02 | $16.45 | $17.65 | $16.45 | $17.58 | $17.58 | 241,173 |
| 2022-06-01 | $16.96 | $17.38 | $15.94 | $16.47 | $16.47 | 356,833 |
| 2022-05-31 | $17.75 | $17.90 | $16.24 | $16.86 | $16.86 | 414,620 |
| 2022-05-27 | $17.07 | $17.98 | $17.00 | $17.94 | $17.94 | 263,742 |
| 2022-05-26 | $16.69 | $17.55 | $16.43 | $16.88 | $16.88 | 234,016 |
| 2022-05-25 | $16.57 | $16.95 | $16.00 | $16.61 | $16.61 | 310,482 |
| 2022-05-24 | $16.72 | $16.72 | $15.78 | $16.57 | $16.57 | 673,200 |
| 2022-05-23 | $17.39 | $17.75 | $16.56 | $17.01 | $17.01 | 249,370 |
| 2022-05-20 | $17.51 | $17.80 | $16.41 | $17.20 | $17.20 | 372,771 |
| 2022-05-19 | $16.92 | $17.75 | $16.85 | $16.99 | $16.99 | 420,170 |
| 2022-05-18 | $18.12 | $18.43 | $16.88 | $17.06 | $17.06 | 234,817 |
| 2022-05-17 | $18.54 | $19.22 | $17.96 | $18.50 | $18.50 | 228,465 |
| 2022-05-16 | $18.58 | $19.02 | $17.79 | $17.90 | $17.90 | 223,831 |
| 2022-05-13 | $16.00 | $18.95 | $16.00 | $18.79 | $18.79 | 781,235 |
| 2022-05-12 | $15.42 | $16.73 | $14.99 | $15.75 | $15.75 | 593,701 |
| 2022-05-11 | $17.03 | $17.59 | $15.36 | $15.42 | $15.42 | 476,666 |
| 2022-05-10 | $20.48 | $20.51 | $14.86 | $16.82 | $16.82 | 664,801 |
| 2022-05-09 | $21.90 | $22.05 | $18.49 | $18.50 | $18.50 | 407,983 |
| 2022-05-06 | $22.52 | $23.02 | $21.52 | $22.55 | $22.55 | 303,565 |
| 2022-05-05 | $23.24 | $23.24 | $22.03 | $22.66 | $22.66 | 200,062 |
| 2022-05-04 | $23.08 | $23.98 | $21.85 | $23.76 | $23.76 | 144,018 |
| 2022-05-03 | $23.30 | $24.24 | $22.58 | $23.14 | $23.14 | 200,017 |
| 2022-05-02 | $21.98 | $23.44 | $21.13 | $23.35 | $23.35 | 282,934 |
| 2022-04-29 | $22.10 | $23.30 | $21.85 | $22.19 | $22.19 | 201,478 |
| 2022-04-28 | $22.45 | $23.06 | $21.49 | $22.32 | $22.32 | 480,204 |
| 2022-04-27 | $23.06 | $23.85 | $22.17 | $22.28 | $22.28 | 287,637 |
| 2022-04-26 | $24.11 | $24.12 | $22.73 | $23.11 | $23.11 | 270,420 |
| 2022-04-25 | $23.75 | $24.76 | $23.45 | $24.40 | $24.40 | 198,834 |
| 2022-04-22 | $24.55 | $25.49 | $23.39 | $24.00 | $24.00 | 354,536 |
| 2022-04-21 | $25.27 | $26.31 | $23.04 | $24.52 | $24.52 | 527,210 |
| 2022-04-20 | $25.54 | $25.67 | $24.57 | $24.86 | $24.86 | 157,963 |
| 2022-04-19 | $24.98 | $26.09 | $24.65 | $25.32 | $25.32 | 161,632 |
| 2022-04-18 | $25.75 | $25.83 | $24.20 | $25.00 | $25.00 | 198,071 |
| 2022-04-14 | $27.33 | $27.33 | $25.52 | $25.86 | $25.86 | 144,162 |
| 2022-04-13 | $27.49 | $27.92 | $26.81 | $27.16 | $27.16 | 274,809 |
| 2022-04-12 | $29.36 | $30.35 | $27.44 | $27.95 | $27.95 | 175,754 |
| 2022-04-11 | $28.91 | $29.36 | $28.36 | $28.76 | $28.76 | 314,654 |
| 2022-04-08 | $29.55 | $29.74 | $29.01 | $29.26 | $29.26 | 244,442 |
| 2022-04-07 | $29.26 | $30.20 | $28.90 | $29.62 | $29.62 | 194,412 |
| 2022-04-06 | $29.79 | $30.05 | $28.84 | $29.40 | $29.40 | 244,574 |
| 2022-04-05 | $30.66 | $30.96 | $30.10 | $30.46 | $30.46 | 241,898 |
| 2022-04-04 | $30.58 | $31.33 | $30.08 | $30.65 | $30.65 | 238,539 |
| 2022-04-01 | $29.32 | $30.57 | $29.17 | $30.47 | $30.47 | 218,533 |
| 2022-03-31 | $28.52 | $30.08 | $28.26 | $29.19 | $29.19 | 290,167 |
| 2022-03-30 | $29.02 | $30.04 | $28.53 | $28.58 | $28.58 | 210,002 |
| 2022-03-29 | $27.98 | $29.73 | $27.66 | $29.14 | $29.14 | 171,385 |
| 2022-03-28 | $27.43 | $27.94 | $26.77 | $27.59 | $27.59 | 78,146 |
| 2022-03-25 | $28.74 | $29.09 | $26.82 | $27.24 | $27.24 | 167,834 |
| 2022-03-24 | $28.83 | $29.96 | $27.72 | $28.55 | $28.55 | 243,304 |
| 2022-03-23 | $28.92 | $30.09 | $28.02 | $28.69 | $28.69 | 166,306 |
| 2022-03-22 | $27.38 | $29.64 | $27.38 | $29.24 | $29.24 | 144,595 |
| 2022-03-21 | $28.53 | $28.76 | $26.78 | $27.66 | $27.66 | 223,355 |
| 2022-03-18 | $27.45 | $28.98 | $27.45 | $28.80 | $28.80 | 553,666 |
| 2022-03-17 | $25.58 | $28.22 | $25.00 | $27.92 | $27.92 | 466,462 |
| 2022-03-16 | $24.71 | $25.74 | $24.14 | $25.68 | $25.68 | 351,649 |
| 2022-03-15 | $23.38 | $24.22 | $22.70 | $24.05 | $24.05 | 312,388 |
| 2022-03-14 | $25.89 | $25.89 | $23.06 | $23.26 | $23.26 | 300,307 |
| 2022-03-11 | $28.49 | $28.49 | $25.95 | $25.96 | $25.96 | 164,024 |
| 2022-03-10 | $27.58 | $28.49 | $26.97 | $27.89 | $27.89 | 305,022 |
| 2022-03-09 | $28.13 | $29.25 | $28.02 | $28.40 | $28.40 | 556,990 |
| 2022-03-08 | $27.55 | $28.65 | $26.70 | $27.05 | $27.05 | 453,255 |
| 2022-03-07 | $29.65 | $30.06 | $27.21 | $27.66 | $27.66 | 169,144 |
| 2022-03-04 | $30.93 | $31.87 | $29.42 | $29.71 | $29.71 | 172,512 |
| 2022-03-03 | $33.26 | $34.17 | $31.08 | $31.51 | $31.51 | 247,834 |
| 2022-03-02 | $33.83 | $34.34 | $31.14 | $32.71 | $32.71 | 320,296 |
| 2022-03-01 | $33.82 | $35.98 | $31.02 | $31.60 | $31.60 | 841,797 |
| 2022-02-28 | $31.84 | $34.17 | $31.55 | $33.74 | $33.74 | 416,140 |
| 2022-02-25 | $31.06 | $32.25 | $30.30 | $32.21 | $32.21 | 284,879 |
| 2022-02-24 | $26.94 | $31.08 | $26.27 | $31.03 | $31.03 | 332,068 |
| 2022-02-23 | $29.14 | $29.14 | $27.84 | $28.11 | $28.11 | 248,640 |
| 2022-02-22 | $28.73 | $29.65 | $27.75 | $28.74 | $28.74 | 227,144 |
| 2022-02-18 | $28.96 | $29.86 | $28.01 | $29.15 | $29.15 | 324,152 |
| 2022-02-17 | $31.74 | $31.74 | $28.38 | $28.63 | $28.63 | 244,306 |
| 2022-02-16 | $32.54 | $33.10 | $31.69 | $32.23 | $32.23 | 208,426 |
| 2022-02-15 | $33.17 | $34.25 | $32.64 | $33.19 | $33.19 | 203,420 |
| 2022-02-14 | $33.24 | $34.23 | $32.24 | $32.43 | $32.43 | 297,667 |
| 2022-02-11 | $33.89 | $35.16 | $32.72 | $33.42 | $33.42 | 305,446 |
| 2022-02-10 | $33.55 | $35.22 | $33.46 | $33.81 | $33.81 | 896,944 |
| 2022-02-09 | $33.39 | $35.07 | $33.28 | $34.91 | $34.91 | 724,910 |
| 2022-02-08 | $32.53 | $33.51 | $32.15 | $32.76 | $32.76 | 235,393 |
| 2022-02-07 | $32.39 | $34.34 | $32.39 | $33.18 | $33.18 | 196,003 |
| 2022-02-04 | $31.41 | $32.52 | $30.42 | $32.33 | $32.33 | 390,503 |
| 2022-02-03 | $30.58 | $31.88 | $30.33 | $31.25 | $31.25 | 338,626 |
| 2022-02-02 | $32.15 | $32.15 | $30.82 | $31.79 | $31.79 | 224,474 |
| 2022-02-01 | $30.60 | $32.40 | $29.50 | $32.17 | $32.17 | 265,137 |
| 2022-01-31 | $28.63 | $30.46 | $28.21 | $30.44 | $30.44 | 676,087 |
| 2022-01-28 | $27.07 | $28.18 | $26.00 | $28.18 | $28.18 | 214,822 |
| 2022-01-27 | $27.90 | $28.68 | $26.68 | $27.11 | $27.11 | 233,746 |
| 2022-01-26 | $27.92 | $29.89 | $26.96 | $27.34 | $27.34 | 415,385 |
| 2022-01-25 | $27.31 | $28.45 | $26.17 | $27.09 | $27.09 | 346,143 |
| 2022-01-24 | $26.46 | $28.77 | $25.32 | $28.45 | $28.45 | 407,313 |
| 2022-01-21 | $28.28 | $29.14 | $27.01 | $27.38 | $27.38 | 542,307 |
| 2022-01-20 | $28.93 | $30.86 | $28.68 | $28.89 | $28.89 | 357,243 |
| 2022-01-19 | $30.72 | $31.61 | $28.44 | $28.49 | $28.49 | 599,856 |
| 2022-01-18 | $31.94 | $31.94 | $29.77 | $30.18 | $30.18 | 348,478 |
| 2022-01-14 | $32.40 | $33.14 | $31.27 | $32.65 | $32.65 | 201,432 |
| 2022-01-13 | $33.59 | $34.67 | $32.97 | $33.09 | $33.09 | 444,802 |
| 2022-01-12 | $35.17 | $36.18 | $33.04 | $33.23 | $33.23 | 414,007 |
| 2022-01-11 | $34.80 | $35.58 | $33.90 | $35.08 | $35.08 | 246,463 |
| 2022-01-10 | $33.68 | $35.11 | $32.30 | $35.00 | $35.00 | 335,727 |
| 2022-01-07 | $36.79 | $37.59 | $34.04 | $34.23 | $34.23 | 325,662 |
| 2022-01-06 | $35.89 | $37.39 | $34.42 | $36.01 | $36.01 | 339,870 |
| 2022-01-05 | $39.94 | $40.16 | $36.14 | $36.23 | $36.23 | 239,566 |
| 2022-01-04 | $42.21 | $42.27 | $39.10 | $40.14 | $40.14 | 253,496 |
| 2022-01-03 | $42.87 | $43.32 | $40.97 | $42.41 | $42.41 | 172,826 |
| 2021-12-31 | $42.41 | $43.41 | $41.81 | $42.40 | $42.40 | 115,380 |
| 2021-12-30 | $40.67 | $43.20 | $40.60 | $42.26 | $42.26 | 165,626 |
| 2021-12-29 | $40.71 | $41.33 | $39.44 | $40.60 | $40.60 | 137,518 |
| 2021-12-28 | $41.84 | $42.38 | $40.59 | $40.80 | $40.80 | 187,227 |
| 2021-12-27 | $43.81 | $44.00 | $41.77 | $42.01 | $42.01 | 152,449 |
| 2021-12-23 | $43.51 | $44.86 | $43.06 | $43.89 | $43.89 | 198,345 |
| 2021-12-22 | $43.53 | $44.69 | $43.04 | $43.98 | $43.98 | 132,501 |
| 2021-12-21 | $42.17 | $43.96 | $41.39 | $43.71 | $43.71 | 175,416 |
| 2021-12-20 | $41.54 | $42.25 | $40.29 | $41.65 | $41.65 | 336,892 |
| 2021-12-17 | $40.01 | $43.73 | $38.74 | $42.81 | $42.81 | 436,330 |
| 2021-12-16 | $41.61 | $42.93 | $40.04 | $40.06 | $40.06 | 241,126 |
| 2021-12-15 | $38.99 | $41.19 | $38.60 | $41.07 | $41.07 | 249,318 |
| 2021-12-14 | $39.46 | $40.07 | $38.34 | $39.25 | $39.25 | 174,974 |
| 2021-12-13 | $39.41 | $40.67 | $39.41 | $40.16 | $40.16 | 233,339 |
| 2021-12-10 | $41.23 | $41.46 | $39.71 | $39.93 | $39.93 | 187,331 |
| 2021-12-09 | $42.14 | $42.95 | $41.00 | $41.00 | $41.00 | 247,068 |
| 2021-12-08 | $41.98 | $43.29 | $40.96 | $42.77 | $42.77 | 350,894 |
| 2021-12-07 | $39.59 | $43.37 | $39.29 | $41.88 | $41.88 | 354,201 |
| 2021-12-06 | $37.33 | $38.96 | $35.02 | $38.64 | $38.64 | 227,545 |
| 2021-12-03 | $43.69 | $43.69 | $36.54 | $37.54 | $37.54 | 379,543 |
| 2021-12-02 | $38.54 | $40.33 | $38.41 | $39.44 | $39.44 | 230,677 |
| 2021-12-01 | $41.00 | $42.00 | $38.34 | $38.54 | $38.54 | 391,924 |
| 2021-11-30 | $40.43 | $42.11 | $39.64 | $39.97 | $39.97 | 335,027 |
| 2021-11-29 | $44.27 | $44.27 | $40.36 | $40.73 | $40.73 | 239,926 |
| 2021-11-26 | $42.60 | $44.55 | $41.85 | $43.07 | $43.07 | 129,902 |
| 2021-11-24 | $42.84 | $44.19 | $41.23 | $43.96 | $43.96 | 416,514 |
| 2021-11-23 | $43.19 | $44.26 | $41.51 | $43.61 | $43.61 | 315,566 |
| 2021-11-22 | $46.62 | $47.25 | $42.79 | $43.80 | $43.80 | 327,665 |
| 2021-11-19 | $45.54 | $47.26 | $45.45 | $46.12 | $46.12 | 656,060 |
| 2021-11-18 | $49.50 | $50.70 | $45.02 | $46.38 | $46.38 | 415,540 |
| 2021-11-17 | $53.17 | $54.93 | $49.05 | $49.41 | $49.41 | 283,918 |
| 2021-11-16 | $54.59 | $54.59 | $51.74 | $53.76 | $53.76 | 230,883 |
| 2021-11-15 | $57.10 | $57.55 | $54.74 | $55.05 | $55.05 | 111,457 |
| 2021-11-12 | $55.20 | $57.43 | $53.60 | $56.75 | $56.75 | 147,399 |
| 2021-11-11 | $53.57 | $56.07 | $52.63 | $54.87 | $54.87 | 181,552 |
| 2021-11-10 | $53.82 | $56.02 | $52.33 | $52.90 | $52.90 | 153,259 |
| 2021-11-09 | $57.57 | $59.79 | $54.50 | $54.89 | $54.89 | 217,968 |
| 2021-11-08 | $57.51 | $60.92 | $56.83 | $57.51 | $57.51 | 197,379 |
| 2021-11-05 | $56.30 | $58.64 | $53.20 | $57.43 | $57.43 | 356,130 |
| 2021-11-04 | $56.34 | $57.00 | $55.07 | $56.30 | $56.30 | 176,341 |
| 2021-11-03 | $52.65 | $56.41 | $52.26 | $55.71 | $55.71 | 202,806 |
| 2021-11-02 | $53.78 | $53.79 | $51.70 | $52.44 | $52.44 | 138,113 |
| 2021-11-01 | $50.62 | $53.98 | $50.27 | $53.54 | $53.54 | 164,154 |
| 2021-10-29 | $49.96 | $51.28 | $49.17 | $50.61 | $50.61 | 186,875 |
| 2021-10-28 | $48.41 | $50.63 | $48.41 | $50.17 | $50.17 | 87,780 |
| 2021-10-27 | $50.00 | $50.10 | $48.13 | $48.32 | $48.32 | 75,313 |
| 2021-10-26 | $50.90 | $50.90 | $49.27 | $50.17 | $50.17 | 126,872 |
| 2021-10-25 | $49.99 | $50.69 | $49.09 | $50.52 | $50.52 | 77,714 |
| 2021-10-22 | $50.13 | $51.67 | $49.01 | $50.22 | $50.22 | 111,293 |
| 2021-10-21 | $49.89 | $50.87 | $49.38 | $50.38 | $50.38 | 102,238 |
| 2021-10-20 | $51.00 | $51.61 | $49.82 | $50.19 | $50.19 | 113,821 |
| 2021-10-19 | $50.11 | $51.40 | $49.85 | $50.88 | $50.88 | 228,860 |
| 2021-10-18 | $51.14 | $52.45 | $50.24 | $50.36 | $50.36 | 197,479 |
| 2021-10-15 | $51.47 | $52.07 | $51.00 | $51.71 | $51.71 | 180,435 |
| 2021-10-14 | $48.97 | $52.12 | $48.56 | $50.81 | $50.81 | 359,111 |
| 2021-10-13 | $47.41 | $49.26 | $46.72 | $48.43 | $48.43 | 281,309 |
| 2021-10-12 | $46.00 | $49.60 | $45.59 | $46.75 | $46.75 | 1,698,297 |
| 2021-10-11 | $43.28 | $43.41 | $41.05 | $41.27 | $41.27 | 467,252 |
| 2021-10-08 | $48.25 | $49.25 | $43.39 | $43.65 | $43.65 | 374,480 |
| 2021-10-07 | $47.55 | $49.25 | $47.13 | $48.21 | $48.21 | 256,976 |
| 2021-10-06 | $46.69 | $47.67 | $46.16 | $46.95 | $46.95 | 137,305 |
| 2021-10-05 | $48.03 | $48.76 | $47.32 | $47.49 | $47.49 | 171,730 |
| 2021-10-04 | $50.62 | $50.62 | $47.55 | $48.06 | $48.06 | 239,678 |
| 2021-10-01 | $49.50 | $51.50 | $48.73 | $51.18 | $51.18 | 221,080 |
| 2021-09-30 | $48.75 | $50.42 | $47.54 | $49.79 | $49.79 | 195,130 |
| 2021-09-29 | $49.85 | $50.88 | $47.94 | $48.21 | $48.21 | 137,547 |
| 2021-09-28 | $50.24 | $50.63 | $48.75 | $49.23 | $49.23 | 176,486 |
| 2021-09-27 | $52.31 | $52.31 | $50.37 | $51.10 | $51.10 | 186,828 |
| 2021-09-24 | $51.91 | $53.51 | $51.77 | $52.99 | $52.99 | 256,720 |
| 2021-09-23 | $49.82 | $53.85 | $49.19 | $53.31 | $53.31 | 332,798 |
| 2021-09-22 | $47.95 | $49.55 | $47.02 | $49.14 | $49.14 | 176,185 |
| 2021-09-21 | $47.70 | $48.49 | $47.45 | $47.56 | $47.56 | 103,809 |
| 2021-09-20 | $48.25 | $49.15 | $46.90 | $47.49 | $47.49 | 126,115 |
| 2021-09-17 | $47.91 | $50.95 | $47.73 | $50.27 | $50.27 | 432,871 |
| 2021-09-16 | $47.52 | $48.23 | $46.73 | $47.71 | $47.71 | 142,321 |
| 2021-09-15 | $47.10 | $48.39 | $46.41 | $47.51 | $47.51 | 210,205 |
| 2021-09-14 | $46.98 | $48.43 | $46.36 | $47.46 | $47.46 | 252,847 |
| 2021-09-13 | $48.10 | $48.76 | $46.17 | $46.21 | $46.21 | 175,282 |
| 2021-09-10 | $48.01 | $48.57 | $46.61 | $47.94 | $47.94 | 275,268 |
| 2021-09-09 | $48.44 | $49.31 | $47.00 | $47.05 | $47.05 | 205,257 |
| 2021-09-08 | $50.10 | $50.10 | $48.35 | $48.65 | $48.65 | 136,009 |
| 2021-09-07 | $51.47 | $52.19 | $50.00 | $50.40 | $50.40 | 159,174 |
| 2021-09-03 | $51.89 | $52.27 | $50.18 | $51.59 | $51.59 | 139,889 |
| 2021-09-02 | $50.41 | $52.52 | $49.21 | $51.84 | $51.84 | 223,731 |
| 2021-09-01 | $51.21 | $51.21 | $49.29 | $50.16 | $50.16 | 154,169 |
| 2021-08-31 | $50.63 | $52.13 | $50.27 | $51.05 | $51.05 | 235,690 |
| 2021-08-30 | $50.30 | $51.21 | $49.30 | $50.22 | $50.22 | 189,181 |
| 2021-08-27 | $49.00 | $51.39 | $48.16 | $50.30 | $50.30 | 615,310 |
| 2021-08-26 | $50.48 | $50.48 | $44.20 | $45.96 | $45.96 | 1,226,001 |
| 2021-08-25 | $51.05 | $51.72 | $49.93 | $50.62 | $50.62 | 169,414 |
| 2021-08-24 | $49.58 | $51.61 | $48.88 | $51.39 | $51.39 | 256,172 |
| 2021-08-23 | $48.69 | $49.44 | $48.44 | $49.08 | $49.08 | 213,560 |
| 2021-08-20 | $46.13 | $49.16 | $46.05 | $48.19 | $48.19 | 288,053 |
| 2021-08-19 | $45.05 | $46.44 | $44.61 | $46.35 | $46.35 | 223,277 |
| 2021-08-18 | $46.28 | $46.92 | $44.89 | $45.91 | $45.91 | 166,999 |
| 2021-08-17 | $45.00 | $46.41 | $44.32 | $46.41 | $46.41 | 468,348 |
| 2021-08-16 | $48.86 | $49.15 | $46.04 | $46.90 | $46.90 | 190,838 |
| 2021-08-13 | $49.78 | $50.72 | $48.77 | $49.25 | $49.25 | 126,093 |
| 2021-08-12 | $49.42 | $50.20 | $48.63 | $49.80 | $49.80 | 115,906 |
| 2021-08-11 | $51.90 | $51.90 | $47.18 | $49.13 | $49.13 | 255,104 |
| 2021-08-10 | $54.85 | $55.63 | $50.52 | $51.45 | $51.45 | 296,115 |
| 2021-08-09 | $52.49 | $55.69 | $52.03 | $54.68 | $54.68 | 208,100 |
| 2021-08-06 | $55.67 | $57.14 | $51.62 | $52.38 | $52.38 | 284,946 |
| 2021-08-05 | $54.56 | $56.96 | $54.29 | $56.96 | $56.96 | 245,972 |
| 2021-08-04 | $53.92 | $55.87 | $53.92 | $55.14 | $55.14 | 164,483 |
| 2021-08-03 | $53.56 | $54.28 | $52.65 | $54.23 | $54.23 | 147,833 |
| 2021-08-02 | $53.61 | $54.92 | $52.90 | $53.40 | $53.40 | 235,860 |
| 2021-07-30 | $53.13 | $54.96 | $52.74 | $53.15 | $53.15 | 135,785 |
| 2021-07-29 | $54.47 | $55.12 | $53.12 | $53.85 | $53.85 | 145,278 |
| 2021-07-28 | $52.15 | $54.76 | $52.15 | $54.04 | $54.04 | 161,032 |
| 2021-07-27 | $51.76 | $52.52 | $49.48 | $51.62 | $51.62 | 156,247 |
| 2021-07-26 | $53.42 | $54.32 | $51.70 | $52.13 | $52.13 | 158,687 |
| 2021-07-23 | $53.51 | $54.13 | $51.98 | $53.21 | $53.21 | 146,636 |
| 2021-07-22 | $53.67 | $54.49 | $52.10 | $53.25 | $53.25 | 175,491 |
| 2021-07-21 | $52.82 | $53.58 | $50.03 | $52.97 | $52.97 | 247,011 |
| 2021-07-20 | $51.33 | $53.26 | $50.04 | $52.93 | $52.93 | 295,256 |
| 2021-07-19 | $50.40 | $52.46 | $50.20 | $51.27 | $51.27 | 259,634 |
| 2021-07-16 | $53.16 | $54.64 | $51.07 | $51.71 | $51.71 | 262,950 |
| 2021-07-15 | $52.92 | $54.69 | $51.66 | $52.37 | $52.37 | 211,837 |
| 2021-07-14 | $57.77 | $57.78 | $53.08 | $53.31 | $53.31 | 142,809 |
| 2021-07-13 | $59.20 | $59.64 | $56.58 | $57.46 | $57.46 | 138,457 |
| 2021-07-12 | $59.54 | $60.37 | $58.53 | $59.67 | $59.67 | 180,610 |
| 2021-07-09 | $59.31 | $60.95 | $58.23 | $59.57 | $59.57 | 196,861 |
| 2021-07-08 | $56.95 | $58.47 | $54.34 | $58.45 | $58.45 | 297,673 |
| 2021-07-07 | $57.49 | $60.07 | $57.04 | $58.86 | $58.86 | 245,171 |
| 2021-07-06 | $57.85 | $58.05 | $56.35 | $57.33 | $57.33 | 288,231 |
| 2021-07-02 | $59.51 | $59.76 | $57.09 | $58.24 | $58.24 | 120,848 |
| 2021-07-01 | $58.13 | $59.98 | $57.13 | $59.48 | $59.48 | 210,122 |
| 2021-06-30 | $63.75 | $64.30 | $58.41 | $58.66 | $58.66 | 415,819 |
| 2021-06-29 | $65.53 | $65.53 | $63.15 | $63.94 | $63.94 | 242,174 |
| 2021-06-28 | $62.45 | $66.21 | $62.20 | $65.67 | $65.67 | 375,812 |
| 2021-06-25 | $63.30 | $63.50 | $60.48 | $61.34 | $61.34 | 1,101,902 |
| 2021-06-24 | $63.92 | $66.20 | $62.06 | $62.96 | $62.96 | 345,294 |
| 2021-06-23 | $62.11 | $64.63 | $62.11 | $63.50 | $63.50 | 283,194 |
| 2021-06-22 | $63.04 | $63.68 | $60.92 | $62.26 | $62.26 | 249,616 |
| 2021-06-21 | $64.95 | $65.50 | $61.55 | $63.39 | $63.39 | 271,526 |
| 2021-06-18 | $64.58 | $66.93 | $63.42 | $64.44 | $64.44 | 722,796 |
| 2021-06-17 | $63.54 | $66.69 | $63.03 | $65.38 | $65.38 | 333,916 |
| 2021-06-16 | $64.66 | $67.98 | $61.97 | $63.75 | $63.75 | 327,855 |
| 2021-06-15 | $65.70 | $67.56 | $62.50 | $64.41 | $64.41 | 343,879 |
| 2021-06-14 | $65.97 | $69.22 | $64.90 | $65.47 | $65.47 | 337,718 |
| 2021-06-11 | $68.25 | $68.69 | $65.15 | $66.52 | $66.52 | 358,975 |
| 2021-06-10 | $62.68 | $67.99 | $60.98 | $67.17 | $67.17 | 550,260 |
| 2021-06-09 | $64.15 | $65.45 | $61.80 | $61.98 | $61.98 | 326,424 |
| 2021-06-08 | $60.76 | $63.62 | $60.14 | $63.45 | $63.45 | 720,106 |
| 2021-06-07 | $54.13 | $65.96 | $54.00 | $59.89 | $59.89 | 1,139,558 |
| 2021-06-04 | $50.88 | $55.18 | $50.31 | $54.09 | $54.09 | 552,544 |
| 2021-06-03 | $49.43 | $54.87 | $49.43 | $53.56 | $53.56 | 559,480 |
| 2021-06-02 | $49.90 | $51.16 | $48.12 | $51.04 | $51.04 | 254,485 |
| 2021-06-01 | $51.50 | $52.66 | $47.98 | $49.85 | $49.85 | 386,987 |
| 2021-05-28 | $51.00 | $53.23 | $51.00 | $51.49 | $51.49 | 251,760 |
| 2021-05-27 | $51.63 | $51.63 | $49.04 | $50.78 | $50.78 | 318,184 |
| 2021-05-26 | $48.41 | $51.48 | $47.50 | $51.33 | $51.33 | 344,958 |
| 2021-05-25 | $49.54 | $50.34 | $48.21 | $48.57 | $48.57 | 370,753 |
| 2021-05-24 | $47.44 | $49.54 | $46.85 | $49.20 | $49.20 | 183,557 |
| 2021-05-21 | $48.46 | $48.93 | $46.82 | $46.91 | $46.91 | 292,686 |
| 2021-05-20 | $45.47 | $48.15 | $44.00 | $47.86 | $47.86 | 369,273 |
| 2021-05-19 | $44.56 | $46.47 | $43.50 | $45.40 | $45.40 | 462,657 |
| 2021-05-18 | $45.97 | $48.93 | $45.02 | $47.15 | $47.15 | 496,035 |
| 2021-05-17 | $45.21 | $45.63 | $44.00 | $44.98 | $44.98 | 250,811 |
| 2021-05-14 | $43.89 | $46.30 | $43.61 | $45.69 | $45.69 | 407,438 |
| 2021-05-13 | $47.18 | $47.89 | $41.76 | $43.30 | $43.30 | 459,457 |
| 2021-05-12 | $47.47 | $48.79 | $45.83 | $47.18 | $47.18 | 466,076 |
| 2021-05-11 | $45.10 | $49.52 | $44.27 | $49.20 | $49.20 | 381,434 |
| 2021-05-10 | $54.79 | $56.25 | $46.57 | $46.96 | $46.96 | 556,467 |
| 2021-05-07 | $53.56 | $57.01 | $53.56 | $56.10 | $56.10 | 273,386 |
| 2021-05-06 | $50.26 | $53.83 | $49.68 | $52.70 | $52.70 | 497,063 |
| 2021-05-05 | $52.79 | $54.83 | $51.87 | $52.77 | $52.77 | 392,003 |
| 2021-05-04 | $55.66 | $55.74 | $51.71 | $52.31 | $52.31 | 431,867 |
| 2021-05-03 | $61.36 | $61.36 | $56.13 | $56.72 | $56.72 | 441,155 |
| 2021-04-30 | $62.95 | $64.60 | $60.86 | $61.14 | $61.14 | 305,215 |
| 2021-04-29 | $67.77 | $67.77 | $63.82 | $64.37 | $64.37 | 211,690 |
| 2021-04-28 | $65.31 | $67.41 | $64.00 | $67.00 | $67.00 | 221,095 |
| 2021-04-27 | $65.56 | $66.73 | $64.59 | $66.15 | $66.15 | 317,727 |
| 2021-04-26 | $60.59 | $65.55 | $60.59 | $65.12 | $65.12 | 225,584 |
| 2021-04-23 | $58.84 | $61.83 | $58.21 | $60.73 | $60.73 | 347,558 |
| 2021-04-22 | $58.46 | $60.28 | $57.58 | $58.40 | $58.40 | 243,719 |
| 2021-04-21 | $55.68 | $58.34 | $54.93 | $58.30 | $58.30 | 413,413 |
| 2021-04-20 | $59.54 | $59.77 | $56.15 | $57.52 | $57.52 | 305,596 |
| 2021-04-19 | $60.19 | $61.29 | $57.48 | $59.17 | $59.17 | 232,688 |
| 2021-04-16 | $63.35 | $63.35 | $59.23 | $61.09 | $61.09 | 209,709 |
| 2021-04-15 | $62.14 | $64.55 | $61.42 | $63.61 | $63.61 | 172,735 |
| 2021-04-14 | $64.05 | $65.46 | $61.13 | $61.94 | $61.94 | 209,690 |
| 2021-04-13 | $62.95 | $64.25 | $61.39 | $63.53 | $63.53 | 295,303 |
| 2021-04-12 | $65.54 | $65.97 | $61.77 | $62.08 | $62.08 | 334,265 |
| 2021-04-09 | $65.50 | $66.76 | $65.01 | $66.12 | $66.12 | 183,484 |
| 2021-04-08 | $65.00 | $67.62 | $64.56 | $66.47 | $66.47 | 249,482 |
| 2021-04-07 | $65.39 | $67.46 | $63.52 | $64.16 | $64.16 | 361,833 |
| 2021-04-06 | $63.15 | $68.83 | $63.15 | $65.95 | $65.95 | 409,101 |
| 2021-04-05 | $63.57 | $64.17 | $61.60 | $62.88 | $62.88 | 312,775 |
| 2021-04-01 | $61.10 | $63.79 | $60.02 | $61.45 | $61.45 | 384,183 |
| 2021-03-31 | $56.91 | $61.29 | $56.15 | $58.47 | $58.47 | 520,405 |
| 2021-03-30 | $53.20 | $55.76 | $51.56 | $54.66 | $54.66 | 525,741 |
| 2021-03-29 | $51.60 | $52.63 | $48.64 | $51.41 | $51.41 | 498,562 |
| 2021-03-26 | $53.55 | $53.79 | $48.99 | $51.57 | $51.57 | 372,903 |
| 2021-03-25 | $50.29 | $54.23 | $49.12 | $53.61 | $53.61 | 290,060 |
| 2021-03-24 | $57.27 | $57.27 | $51.84 | $52.10 | $52.10 | 318,002 |
| 2021-03-23 | $59.38 | $60.16 | $56.39 | $56.66 | $56.66 | 297,261 |
| 2021-03-22 | $60.00 | $61.53 | $58.78 | $60.33 | $60.33 | 241,338 |
| 2021-03-19 | $58.36 | $61.54 | $57.76 | $59.45 | $59.45 | 606,046 |
| 2021-03-18 | $61.52 | $61.64 | $57.54 | $57.87 | $57.87 | 229,094 |
| 2021-03-17 | $58.53 | $64.29 | $57.82 | $62.56 | $62.56 | 402,232 |
| 2021-03-16 | $62.84 | $62.84 | $58.59 | $60.22 | $60.22 | 362,456 |
| 2021-03-15 | $60.34 | $62.33 | $59.08 | $61.16 | $61.16 | 367,221 |
| 2021-03-12 | $63.75 | $63.75 | $59.36 | $60.98 | $60.98 | 427,472 |
| 2021-03-11 | $64.14 | $64.58 | $60.53 | $63.65 | $63.65 | 442,948 |
| 2021-03-10 | $61.28 | $64.03 | $58.58 | $59.15 | $59.15 | 419,769 |
| 2021-03-09 | $60.25 | $63.31 | $59.22 | $60.34 | $60.34 | 526,638 |
| 2021-03-08 | $68.27 | $68.28 | $57.66 | $58.80 | $58.80 | 641,325 |
| 2021-03-05 | $63.51 | $67.37 | $60.75 | $67.37 | $67.37 | 727,235 |
| 2021-03-04 | $63.33 | $66.00 | $60.41 | $63.18 | $63.18 | 626,918 |
| 2021-03-03 | $84.89 | $84.89 | $65.26 | $65.47 | $65.47 | 716,765 |
| 2021-03-02 | $83.65 | $83.75 | $75.69 | $77.10 | $77.10 | 406,520 |
| 2021-03-01 | $76.67 | $83.90 | $76.67 | $82.66 | $82.66 | 348,191 |
| 2021-02-26 | $74.55 | $77.91 | $72.25 | $75.75 | $75.75 | 515,682 |
| 2021-02-25 | $76.93 | $77.00 | $72.71 | $73.77 | $73.77 | 392,327 |
| 2021-02-24 | $80.40 | $81.71 | $76.46 | $78.16 | $78.16 | 302,992 |
| 2021-02-23 | $78.75 | $80.63 | $72.00 | $78.35 | $78.35 | 684,622 |
| 2021-02-22 | $89.28 | $90.86 | $79.77 | $80.28 | $80.28 | 555,132 |
| 2021-02-19 | $87.90 | $92.57 | $87.01 | $90.64 | $90.64 | 420,717 |
| 2021-02-18 | $85.78 | $88.42 | $79.88 | $87.52 | $87.52 | 248,049 |
| 2021-02-17 | $86.18 | $87.93 | $83.81 | $85.28 | $85.28 | 280,234 |
| 2021-02-16 | $89.19 | $90.89 | $84.54 | $87.26 | $87.26 | 366,187 |
| 2021-02-12 | $82.40 | $89.25 | $80.46 | $86.52 | $86.52 | 467,770 |
| 2021-02-11 | $79.62 | $83.29 | $78.65 | $80.71 | $80.71 | 255,088 |
| 2021-02-10 | $78.69 | $81.36 | $74.87 | $79.48 | $79.48 | 405,766 |
| 2021-02-09 | $78.80 | $84.09 | $76.34 | $77.68 | $77.68 | 389,788 |
| 2021-02-08 | $80.50 | $81.57 | $76.65 | $77.79 | $77.79 | 431,497 |
| 2021-02-05 | $79.80 | $84.68 | $78.04 | $79.80 | $79.80 | 1,107,923 |
| 2021-02-04 | $76.48 | $84.99 | $75.01 | $79.47 | $79.47 | 1,277,308 |
| 2021-02-03 | $74.51 | $75.49 | $70.50 | $72.46 | $72.46 | 287,523 |
| 2021-02-02 | $71.48 | $77.46 | $71.48 | $74.62 | $74.62 | 416,723 |
| 2021-02-01 | $65.59 | $70.36 | $63.88 | $69.45 | $69.45 | 341,154 |
| 2021-01-29 | $66.11 | $67.70 | $63.88 | $64.74 | $64.74 | 312,035 |
| 2021-01-28 | $62.73 | $67.89 | $61.86 | $66.05 | $66.05 | 350,948 |
| 2021-01-27 | $65.90 | $66.24 | $60.79 | $60.81 | $60.81 | 621,990 |
| 2021-01-26 | $75.71 | $76.55 | $66.28 | $66.47 | $66.47 | 565,202 |
| 2021-01-25 | $77.24 | $79.85 | $71.00 | $76.19 | $76.19 | 526,093 |
| 2021-01-22 | $79.29 | $82.46 | $77.34 | $77.68 | $77.68 | 502,015 |
| 2021-01-21 | $78.36 | $81.00 | $74.01 | $80.28 | $80.28 | 502,807 |
| 2021-01-20 | $79.94 | $84.83 | $74.90 | $76.45 | $76.45 | 835,481 |
| 2021-01-19 | $77.19 | $79.59 | $71.72 | $79.16 | $79.16 | 503,445 |
| 2021-01-15 | $72.98 | $76.05 | $69.77 | $74.39 | $74.39 | 448,094 |
| 2021-01-14 | $69.31 | $74.48 | $69.31 | $74.01 | $74.01 | 530,408 |
| 2021-01-13 | $61.19 | $69.40 | $61.19 | $67.82 | $67.82 | 649,840 |
| 2021-01-12 | $55.81 | $60.18 | $55.51 | $59.59 | $59.59 | 648,834 |
| 2021-01-11 | $48.40 | $53.01 | $46.47 | $52.85 | $52.85 | 654,694 |
| 2021-01-08 | $49.05 | $49.98 | $48.35 | $48.74 | $48.74 | 191,448 |
| 2021-01-07 | $47.02 | $49.28 | $46.99 | $49.00 | $49.00 | 157,941 |
| 2021-01-06 | $44.89 | $49.85 | $44.71 | $47.02 | $47.02 | 447,817 |
| 2021-01-05 | $44.00 | $45.18 | $42.92 | $44.70 | $44.70 | 127,464 |
| 2021-01-04 | $47.15 | $47.36 | $43.54 | $44.11 | $44.11 | 166,444 |
| 2020-12-31 | $47.78 | $47.78 | $45.88 | $46.50 | $46.50 | 155,089 |
| 2020-12-30 | $45.87 | $48.24 | $45.87 | $47.51 | $47.51 | 304,202 |
| 2020-12-29 | $49.50 | $50.67 | $44.80 | $45.89 | $45.89 | 410,022 |
| 2020-12-28 | $46.64 | $48.33 | $46.59 | $48.06 | $48.06 | 226,260 |
| 2020-12-24 | $48.15 | $48.38 | $45.85 | $45.94 | $45.94 | 118,521 |
| 2020-12-23 | $46.38 | $48.20 | $45.92 | $47.77 | $47.77 | 320,321 |
| 2020-12-22 | $45.36 | $48.16 | $45.28 | $46.02 | $46.02 | 399,501 |
| 2020-12-21 | $43.85 | $46.53 | $43.48 | $45.87 | $45.87 | 548,389 |
| 2020-12-18 | $43.82 | $44.29 | $42.53 | $44.00 | $44.00 | 870,445 |
| 2020-12-17 | $44.51 | $44.63 | $43.49 | $43.80 | $43.80 | 278,113 |
| 2020-12-16 | $44.24 | $44.24 | $42.62 | $43.86 | $43.86 | 216,255 |
| 2020-12-15 | $44.00 | $45.00 | $43.00 | $44.28 | $44.28 | 170,715 |
| 2020-12-14 | $45.89 | $46.56 | $43.57 | $43.76 | $43.76 | 230,369 |
| 2020-12-11 | $46.91 | $47.33 | $45.11 | $45.88 | $45.88 | 155,928 |
| 2020-12-10 | $44.23 | $47.61 | $44.08 | $47.30 | $47.30 | 230,781 |
| 2020-12-09 | $46.18 | $47.20 | $44.13 | $44.58 | $44.58 | 232,511 |
| 2020-12-08 | $46.98 | $47.77 | $45.44 | $45.91 | $45.91 | 229,849 |
| 2020-12-07 | $47.55 | $48.46 | $46.23 | $47.33 | $47.33 | 186,892 |
| 2020-12-04 | $44.33 | $47.42 | $44.19 | $46.92 | $46.92 | 292,064 |
| 2020-12-03 | $43.91 | $45.04 | $43.54 | $44.16 | $44.16 | 130,659 |
| 2020-12-02 | $43.79 | $44.21 | $42.33 | $43.58 | $43.58 | 158,216 |
| 2020-12-01 | $43.30 | $44.80 | $43.00 | $43.88 | $43.88 | 137,188 |
| 2020-11-30 | $43.75 | $45.07 | $42.20 | $43.19 | $43.19 | 218,016 |
| 2020-11-27 | $41.97 | $43.72 | $41.85 | $43.54 | $43.54 | 92,624 |
| 2020-11-25 | $42.51 | $43.51 | $40.05 | $41.94 | $41.94 | 276,639 |
| 2020-11-24 | $47.21 | $47.21 | $42.53 | $42.70 | $42.70 | 349,928 |
| 2020-11-23 | $46.46 | $47.70 | $45.35 | $47.21 | $47.21 | 267,488 |
| 2020-11-20 | $45.19 | $46.67 | $44.10 | $46.05 | $46.05 | 349,526 |
| 2020-11-19 | $44.25 | $47.07 | $44.17 | $46.01 | $46.01 | 107,537 |
| 2020-11-18 | $47.99 | $48.58 | $46.09 | $46.12 | $46.12 | 88,020 |
| 2020-11-17 | $47.66 | $48.08 | $46.28 | $47.66 | $47.66 | 128,179 |
| 2020-11-16 | $49.45 | $50.04 | $46.65 | $47.47 | $47.47 | 164,153 |
| 2020-11-13 | $48.92 | $50.51 | $48.09 | $49.88 | $49.88 | 172,211 |
| 2020-11-12 | $49.39 | $50.73 | $47.50 | $48.75 | $48.75 | 276,492 |
| 2020-11-11 | $45.59 | $49.86 | $45.59 | $49.82 | $49.82 | 260,311 |
| 2020-11-10 | $43.00 | $46.21 | $42.78 | $44.97 | $44.97 | 337,578 |
| 2020-11-09 | $50.49 | $52.50 | $42.65 | $42.86 | $42.86 | 437,969 |
| 2020-11-06 | $45.58 | $52.75 | $45.42 | $49.70 | $49.70 | 412,075 |
| 2020-11-05 | $42.45 | $44.40 | $41.41 | $44.09 | $44.09 | 178,750 |
| 2020-11-04 | $39.40 | $42.66 | $39.40 | $42.07 | $42.07 | 256,043 |
| 2020-11-03 | $37.21 | $39.38 | $37.21 | $39.30 | $39.30 | 139,387 |
| 2020-11-02 | $37.00 | $38.03 | $36.52 | $37.08 | $37.08 | 83,178 |
| 2020-10-30 | $37.33 | $37.69 | $36.16 | $36.61 | $36.61 | 119,468 |
| 2020-10-29 | $38.30 | $38.52 | $37.08 | $37.85 | $37.85 | 127,883 |
| 2020-10-28 | $38.67 | $39.18 | $37.76 | $38.42 | $38.42 | 129,159 |
| 2020-10-27 | $38.69 | $40.36 | $38.45 | $39.51 | $39.51 | 145,031 |
| 2020-10-26 | $40.09 | $40.60 | $38.25 | $38.74 | $38.74 | 189,582 |
| 2020-10-23 | $41.13 | $41.38 | $39.44 | $40.59 | $40.59 | 136,066 |
| 2020-10-22 | $40.39 | $41.28 | $39.52 | $40.87 | $40.87 | 177,877 |
| 2020-10-21 | $40.92 | $41.00 | $39.19 | $40.34 | $40.34 | 154,781 |
| 2020-10-20 | $42.57 | $43.11 | $40.83 | $40.92 | $40.92 | 208,952 |
| 2020-10-19 | $44.59 | $44.59 | $42.41 | $42.67 | $42.67 | 112,505 |
| 2020-10-16 | $43.04 | $43.70 | $42.27 | $42.34 | $42.34 | 139,576 |
| 2020-10-15 | $42.11 | $43.45 | $41.88 | $43.14 | $43.14 | 130,970 |
| 2020-10-14 | $44.43 | $44.91 | $42.78 | $42.91 | $42.91 | 154,837 |
| 2020-10-13 | $44.49 | $45.04 | $43.22 | $44.64 | $44.64 | 273,652 |
| 2020-10-12 | $46.15 | $47.98 | $43.95 | $44.95 | $44.95 | 288,903 |
| 2020-10-09 | $45.91 | $48.95 | $45.10 | $46.15 | $46.15 | 375,703 |
| 2020-10-08 | $43.81 | $46.00 | $42.72 | $45.27 | $45.27 | 436,173 |
| 2020-10-07 | $37.17 | $43.98 | $37.17 | $43.38 | $43.38 | 572,853 |
| 2020-10-06 | $36.33 | $39.86 | $36.00 | $36.90 | $36.90 | 412,698 |
| 2020-10-05 | $33.90 | $35.79 | $33.90 | $35.35 | $35.35 | 140,819 |
| 2020-10-02 | $34.02 | $35.32 | $33.63 | $33.89 | $33.89 | 143,515 |
| 2020-10-01 | $33.96 | $34.82 | $33.56 | $34.70 | $34.70 | 135,556 |
| 2020-09-30 | $33.95 | $34.23 | $33.17 | $33.74 | $33.74 | 97,590 |
| 2020-09-29 | $32.80 | $34.70 | $32.49 | $33.87 | $33.87 | 156,395 |
| 2020-09-28 | $33.09 | $33.57 | $32.32 | $32.93 | $32.93 | 105,494 |
| 2020-09-25 | $31.63 | $32.80 | $31.44 | $32.77 | $32.77 | 122,092 |
| 2020-09-24 | $32.26 | $32.27 | $31.24 | $31.57 | $31.57 | 116,140 |
| 2020-09-23 | $33.29 | $34.12 | $32.66 | $32.76 | $32.76 | 103,613 |
| 2020-09-22 | $33.25 | $33.50 | $31.87 | $33.28 | $33.28 | 92,052 |
| 2020-09-21 | $33.22 | $33.55 | $32.48 | $33.10 | $33.10 | 122,430 |
| 2020-09-18 | $33.60 | $34.06 | $32.91 | $33.90 | $33.90 | 591,579 |
| 2020-09-17 | $32.43 | $33.39 | $32.34 | $33.16 | $33.16 | 105,112 |
| 2020-09-16 | $33.16 | $34.26 | $33.13 | $33.20 | $33.20 | 123,926 |
| 2020-09-15 | $33.89 | $33.93 | $32.25 | $33.20 | $33.20 | 112,499 |
| 2020-09-14 | $32.21 | $33.52 | $32.21 | $33.37 | $33.37 | 144,300 |
| 2020-09-11 | $32.07 | $32.78 | $31.41 | $31.75 | $31.75 | 109,329 |
| 2020-09-10 | $31.85 | $33.29 | $31.85 | $31.95 | $31.95 | 144,564 |
| 2020-09-09 | $31.22 | $32.36 | $31.22 | $31.76 | $31.76 | 172,690 |
| 2020-09-08 | $30.71 | $31.72 | $29.72 | $30.73 | $30.73 | 215,654 |
| 2020-09-04 | $32.88 | $33.10 | $30.05 | $31.00 | $31.00 | 242,868 |
| 2020-09-03 | $34.63 | $34.72 | $32.11 | $32.71 | $32.71 | 212,513 |
| 2020-09-02 | $35.08 | $35.17 | $34.13 | $34.98 | $34.98 | 116,816 |
| 2020-09-01 | $35.37 | $35.71 | $34.70 | $35.36 | $35.36 | 134,048 |
| 2020-08-31 | $35.50 | $36.44 | $35.03 | $35.60 | $35.60 | 164,316 |
| 2020-08-28 | $35.04 | $35.32 | $34.66 | $35.28 | $35.28 | 211,476 |
| 2020-08-27 | $36.09 | $36.20 | $34.17 | $34.85 | $34.85 | 228,813 |
| 2020-08-26 | $36.22 | $37.05 | $35.93 | $35.97 | $35.97 | 161,561 |
| 2020-08-25 | $35.46 | $36.78 | $35.05 | $36.22 | $36.22 | 152,263 |
| 2020-08-24 | $36.14 | $36.69 | $35.03 | $35.23 | $35.23 | 118,103 |
| 2020-08-21 | $37.20 | $37.77 | $35.92 | $36.05 | $36.05 | 174,420 |
| 2020-08-20 | $36.31 | $37.15 | $35.26 | $36.77 | $36.77 | 191,103 |
| 2020-08-19 | $34.92 | $37.68 | $34.64 | $36.42 | $36.42 | 481,565 |
| 2020-08-18 | $34.52 | $35.19 | $34.52 | $34.99 | $34.99 | 236,897 |
| 2020-08-17 | $35.53 | $35.53 | $34.48 | $34.74 | $34.74 | 207,944 |
| 2020-08-14 | $37.05 | $37.21 | $34.96 | $35.09 | $35.09 | 203,951 |
| 2020-08-13 | $34.96 | $37.76 | $33.79 | $37.47 | $37.47 | 525,461 |
| 2020-08-12 | $33.46 | $34.43 | $32.56 | $34.13 | $34.13 | 187,086 |
| 2020-08-11 | $33.30 | $34.18 | $32.11 | $33.42 | $33.42 | 218,995 |
| 2020-08-10 | $33.24 | $34.89 | $32.20 | $33.21 | $33.21 | 805,099 |
| 2020-08-07 | $31.90 | $34.19 | $31.70 | $33.12 | $33.12 | 1,575,387 |
| 2020-08-06 | $34.99 | $36.43 | $34.64 | $34.93 | $34.93 | 200,964 |
| 2020-08-05 | $32.89 | $35.08 | $32.89 | $35.05 | $35.05 | 342,857 |
| 2020-08-04 | $32.18 | $34.21 | $31.66 | $33.00 | $33.00 | 286,390 |
| 2020-08-03 | $33.01 | $33.45 | $31.41 | $32.29 | $32.29 | 329,940 |
| 2020-07-31 | $34.20 | $35.76 | $32.01 | $32.31 | $32.31 | 690,626 |
| 2020-07-30 | $32.23 | $33.62 | $31.66 | $33.18 | $33.18 | 386,577 |
| 2020-07-29 | $28.90 | $32.98 | $28.73 | $31.58 | $31.58 | 480,345 |
| 2020-07-28 | $27.01 | $28.65 | $26.54 | $28.06 | $28.06 | 452,990 |
| 2020-07-27 | $27.51 | $28.72 | $26.80 | $27.02 | $27.02 | 170,476 |
| 2020-07-24 | $29.79 | $30.00 | $26.96 | $27.15 | $27.15 | 192,973 |
| 2020-07-23 | $29.75 | $30.52 | $29.33 | $30.05 | $30.05 | 118,114 |
| 2020-07-22 | $31.11 | $31.16 | $29.53 | $29.95 | $29.95 | 99,779 |
| 2020-07-21 | $31.45 | $32.82 | $30.53 | $30.96 | $30.96 | 225,770 |
| 2020-07-20 | $31.05 | $32.00 | $30.15 | $30.96 | $30.96 | 187,120 |
| 2020-07-17 | $28.17 | $31.63 | $28.17 | $31.35 | $31.35 | 290,200 |
| 2020-07-16 | $27.94 | $28.50 | $27.68 | $28.20 | $28.20 | 143,400 |
| 2020-07-15 | $27.95 | $28.93 | $27.74 | $28.48 | $28.48 | 139,600 |
| 2020-07-14 | $26.72 | $27.65 | $26.08 | $27.56 | $27.56 | 79,900 |
| 2020-07-13 | $27.39 | $28.31 | $26.84 | $26.92 | $26.92 | 184,600 |
| 2020-07-10 | $27.65 | $28.03 | $26.92 | $27.28 | $27.28 | 82,100 |
| 2020-07-09 | $26.85 | $27.92 | $26.51 | $27.50 | $27.50 | 115,300 |
| 2020-07-08 | $27.00 | $27.38 | $26.01 | $26.91 | $26.91 | 96,000 |
| 2020-07-07 | $27.64 | $27.93 | $26.67 | $27.13 | $27.13 | 136,800 |
| 2020-07-06 | $28.30 | $28.48 | $27.45 | $27.88 | $27.88 | 197,600 |
| 2020-07-02 | $28.29 | $28.30 | $27.39 | $27.88 | $27.88 | 145,000 |
| 2020-07-01 | $27.47 | $28.98 | $26.39 | $27.80 | $27.80 | 462,800 |
| 2020-06-30 | $26.68 | $27.53 | $26.19 | $27.39 | $27.39 | 164,600 |
| 2020-06-29 | $27.19 | $27.41 | $26.18 | $26.77 | $26.77 | 137,200 |
| 2020-06-26 | $27.03 | $27.57 | $26.29 | $26.95 | $26.95 | 980,388 |
| 2020-06-25 | $26.08 | $27.96 | $26.08 | $27.08 | $27.08 | 220,455 |
| 2020-06-24 | $26.39 | $26.90 | $25.44 | $26.30 | $26.30 | 132,459 |
| 2020-06-23 | $27.29 | $27.60 | $26.57 | $26.72 | $26.72 | 161,364 |
| 2020-06-22 | $26.96 | $27.22 | $26.63 | $26.99 | $26.99 | 89,220 |
| 2020-06-19 | $27.01 | $28.01 | $26.80 | $26.93 | $26.93 | 175,141 |
| 2020-06-18 | $26.45 | $27.38 | $26.40 | $26.73 | $26.73 | 77,756 |
| 2020-06-17 | $26.98 | $27.52 | $26.45 | $26.61 | $26.61 | 83,336 |
| 2020-06-16 | $26.35 | $27.30 | $25.82 | $26.78 | $26.78 | 116,204 |
| 2020-06-15 | $24.73 | $26.17 | $24.40 | $25.90 | $25.90 | 157,232 |
| 2020-06-12 | $24.81 | $25.85 | $24.22 | $25.28 | $25.28 | 132,581 |
| 2020-06-11 | $25.69 | $25.82 | $24.55 | $24.65 | $24.65 | 152,206 |
| 2020-06-10 | $26.55 | $27.00 | $26.18 | $26.29 | $26.29 | 96,371 |
| 2020-06-09 | $25.37 | $26.98 | $25.05 | $26.45 | $26.45 | 112,324 |
| 2020-06-08 | $25.90 | $26.22 | $25.34 | $25.58 | $25.58 | 147,479 |
| 2020-06-05 | $26.97 | $27.24 | $25.85 | $25.95 | $25.95 | 129,130 |
| 2020-06-04 | $27.71 | $27.80 | $26.03 | $26.36 | $26.36 | 170,485 |
| 2020-06-03 | $27.16 | $28.07 | $26.29 | $27.94 | $27.94 | 216,677 |
| 2020-06-02 | $27.65 | $28.13 | $26.88 | $26.91 | $26.91 | 192,146 |
| 2020-06-01 | $27.36 | $28.10 | $26.98 | $27.49 | $27.49 | 159,588 |
| 2020-05-29 | $26.97 | $27.85 | $26.13 | $27.59 | $27.59 | 189,163 |
| 2020-05-28 | $26.51 | $28.22 | $26.24 | $26.97 | $26.97 | 240,239 |
| 2020-05-27 | $26.02 | $26.81 | $25.08 | $26.74 | $26.74 | 182,573 |
| 2020-05-26 | $24.78 | $26.50 | $24.44 | $26.15 | $26.15 | 184,895 |
| 2020-05-22 | $24.70 | $25.31 | $23.87 | $24.05 | $24.05 | 94,415 |
| 2020-05-21 | $26.07 | $26.14 | $24.64 | $24.66 | $24.66 | 116,920 |
| 2020-05-20 | $25.72 | $26.32 | $25.44 | $25.97 | $25.97 | 120,182 |
| 2020-05-19 | $25.50 | $25.98 | $25.22 | $25.23 | $25.23 | 129,320 |
| 2020-05-18 | $26.18 | $26.27 | $25.19 | $25.45 | $25.45 | 212,208 |
| 2020-05-15 | $24.95 | $25.70 | $24.58 | $25.31 | $25.31 | 105,901 |
| 2020-05-14 | $25.86 | $25.86 | $24.55 | $25.16 | $25.16 | 154,404 |
| 2020-05-13 | $26.60 | $27.05 | $25.20 | $26.15 | $26.15 | 104,043 |
| 2020-05-12 | $27.86 | $28.31 | $26.90 | $27.05 | $27.05 | 233,597 |
| 2020-05-11 | $27.42 | $28.09 | $25.93 | $27.75 | $27.75 | 269,056 |
| 2020-05-08 | $26.52 | $27.80 | $25.98 | $26.50 | $26.50 | 122,500 |
| 2020-05-07 | $28.43 | $28.70 | $26.00 | $26.59 | $26.59 | 216,159 |
| 2020-05-06 | $28.99 | $28.99 | $25.40 | $28.53 | $28.53 | 387,235 |
| 2020-05-05 | $27.74 | $28.00 | $26.10 | $26.50 | $26.50 | 172,897 |
| 2020-05-04 | $24.99 | $27.97 | $24.83 | $27.48 | $27.48 | 220,750 |
| 2020-05-01 | $25.90 | $26.61 | $25.00 | $25.09 | $25.09 | 214,396 |
| 2020-04-30 | $24.80 | $26.54 | $24.23 | $26.20 | $26.20 | 207,059 |
| 2020-04-29 | $25.70 | $27.06 | $24.98 | $25.00 | $25.00 | 221,410 |
| 2020-04-28 | $26.56 | $27.97 | $25.42 | $25.49 | $25.49 | 113,132 |
| 2020-04-27 | $27.64 | $27.99 | $26.38 | $26.56 | $26.56 | 172,151 |
| 2020-04-24 | $25.87 | $28.06 | $25.45 | $27.33 | $27.33 | 173,323 |
| 2020-04-23 | $24.46 | $26.26 | $24.01 | $25.52 | $25.52 | 155,305 |
| 2020-04-22 | $24.16 | $25.33 | $23.74 | $24.34 | $24.34 | 134,900 |
| 2020-04-21 | $23.96 | $24.35 | $22.49 | $23.40 | $23.40 | 129,940 |
| 2020-04-20 | $23.14 | $24.30 | $23.14 | $24.14 | $24.14 | 92,509 |
| 2020-04-17 | $23.19 | $24.29 | $22.76 | $23.70 | $23.70 | 126,714 |
| 2020-04-16 | $20.87 | $23.68 | $20.87 | $23.26 | $23.26 | 178,172 |
| 2020-04-15 | $20.87 | $21.78 | $20.36 | $20.75 | $20.75 | 203,189 |
| 2020-04-14 | $20.39 | $22.54 | $19.95 | $22.01 | $22.01 | 189,925 |
| 2020-04-13 | $20.99 | $21.90 | $20.22 | $20.34 | $20.34 | 117,833 |
| 2020-04-09 | $23.24 | $23.44 | $20.57 | $21.07 | $21.07 | 160,181 |
| 2020-04-08 | $21.76 | $23.36 | $21.04 | $22.93 | $22.93 | 184,550 |
| 2020-04-07 | $21.71 | $22.00 | $20.02 | $21.16 | $21.16 | 208,946 |
| 2020-04-06 | $20.30 | $21.14 | $19.70 | $21.11 | $21.11 | 153,036 |
| 2020-04-03 | $20.00 | $21.48 | $19.31 | $19.37 | $19.37 | 196,020 |
| 2020-04-02 | $19.18 | $20.09 | $18.02 | $20.04 | $20.04 | 186,051 |
| 2020-04-01 | $17.70 | $19.40 | $17.12 | $19.21 | $19.21 | 152,068 |
| 2020-03-31 | $18.95 | $19.34 | $17.50 | $18.37 | $18.37 | 201,173 |
| 2020-03-30 | $17.17 | $19.12 | $16.42 | $18.86 | $18.86 | 209,566 |
| 2020-03-27 | $15.95 | $17.67 | $15.13 | $17.07 | $17.07 | 173,655 |
| 2020-03-26 | $14.86 | $16.66 | $13.50 | $16.27 | $16.27 | 206,147 |
| 2020-03-25 | $15.26 | $15.78 | $14.45 | $14.96 | $14.96 | 195,761 |
| 2020-03-24 | $14.39 | $15.22 | $13.98 | $14.92 | $14.92 | 219,074 |
| 2020-03-23 | $14.49 | $15.55 | $13.36 | $13.50 | $13.50 | 149,398 |
| 2020-03-20 | $15.79 | $16.03 | $14.17 | $14.17 | $14.17 | 293,431 |
| 2020-03-19 | $11.46 | $16.23 | $11.38 | $15.66 | $15.66 | 369,243 |
| 2020-03-18 | $14.75 | $15.16 | $10.90 | $11.17 | $11.17 | 247,638 |
| 2020-03-17 | $14.83 | $17.00 | $14.11 | $15.26 | $15.26 | 203,784 |
| 2020-03-16 | $15.37 | $15.96 | $13.50 | $14.10 | $14.10 | 160,855 |
| 2020-03-13 | $17.63 | $19.98 | $15.35 | $16.97 | $16.97 | 315,542 |
| 2020-03-12 | $17.16 | $18.42 | $16.32 | $16.38 | $16.38 | 207,912 |
| 2020-03-11 | $19.51 | $20.52 | $17.99 | $18.51 | $18.51 | 355,008 |
| 2020-03-10 | $20.01 | $21.50 | $19.33 | $19.80 | $19.80 | 167,060 |
| 2020-03-09 | $19.91 | $20.43 | $19.02 | $19.30 | $19.30 | 195,413 |
| 2020-03-06 | $21.06 | $21.86 | $20.39 | $21.28 | $21.28 | 172,004 |
| 2020-03-05 | $22.99 | $23.43 | $21.45 | $21.85 | $21.85 | 143,876 |
| 2020-03-04 | $23.47 | $24.26 | $23.19 | $23.73 | $23.73 | 89,582 |
| 2020-03-03 | $23.62 | $24.58 | $22.55 | $23.14 | $23.14 | 130,261 |
| 2020-03-02 | $22.86 | $23.74 | $21.90 | $23.64 | $23.64 | 159,540 |
| 2020-02-28 | $22.91 | $23.89 | $22.33 | $22.81 | $22.81 | 196,501 |
| 2020-02-27 | $24.19 | $24.90 | $23.01 | $23.74 | $23.74 | 146,644 |
| 2020-02-26 | $26.09 | $26.38 | $24.40 | $24.82 | $24.82 | 86,409 |
| 2020-02-25 | $26.93 | $27.21 | $25.59 | $25.92 | $25.92 | 95,570 |
| 2020-02-24 | $26.86 | $27.36 | $26.35 | $26.69 | $26.69 | 125,052 |
| 2020-02-21 | $28.26 | $28.49 | $27.67 | $27.92 | $27.92 | 55,890 |
| 2020-02-20 | $28.65 | $28.71 | $27.59 | $28.40 | $28.40 | 60,373 |
| 2020-02-19 | $27.85 | $29.00 | $27.74 | $28.72 | $28.72 | 82,206 |
| 2020-02-18 | $28.05 | $28.12 | $27.45 | $27.76 | $27.76 | 54,137 |
| 2020-02-14 | $28.17 | $28.48 | $27.48 | $28.21 | $28.21 | 46,522 |
| 2020-02-13 | $27.94 | $28.50 | $27.78 | $28.08 | $28.08 | 81,672 |
| 2020-02-12 | $27.65 | $28.22 | $26.75 | $28.09 | $28.09 | 87,872 |
| 2020-02-11 | $27.88 | $28.10 | $26.86 | $27.70 | $27.70 | 141,437 |
| 2020-02-10 | $27.73 | $28.03 | $27.32 | $27.87 | $27.87 | 92,684 |
| 2020-02-07 | $28.51 | $28.51 | $27.26 | $27.68 | $27.68 | 101,873 |
| 2020-02-06 | $27.94 | $28.55 | $27.14 | $28.21 | $28.21 | 119,513 |
| 2020-02-05 | $27.70 | $27.98 | $27.27 | $27.87 | $27.87 | 108,475 |
| 2020-02-04 | $26.52 | $27.47 | $26.36 | $27.40 | $27.40 | 72,022 |
| 2020-02-03 | $27.48 | $27.49 | $25.93 | $26.41 | $26.41 | 106,669 |
| 2020-01-31 | $27.10 | $27.56 | $26.72 | $27.11 | $27.11 | 157,788 |
| 2020-01-30 | $27.10 | $27.53 | $26.94 | $27.28 | $27.28 | 112,739 |
| 2020-01-29 | $27.23 | $27.62 | $26.71 | $27.47 | $27.47 | 89,542 |
| 2020-01-28 | $26.52 | $27.25 | $26.33 | $27.15 | $27.15 | 106,186 |
| 2020-01-27 | $26.22 | $26.75 | $26.00 | $26.22 | $26.22 | 128,732 |
| 2020-01-24 | $25.94 | $27.27 | $25.88 | $26.86 | $26.86 | 222,927 |
| 2020-01-23 | $24.86 | $25.88 | $24.86 | $25.75 | $25.75 | 151,981 |
| 2020-01-22 | $25.15 | $25.86 | $24.88 | $25.33 | $25.33 | 198,758 |
| 2020-01-21 | $24.77 | $25.35 | $23.87 | $25.14 | $25.14 | 208,603 |
| 2020-01-17 | $24.41 | $25.03 | $23.84 | $24.09 | $24.09 | 148,689 |
| 2020-01-16 | $22.50 | $25.32 | $22.12 | $24.75 | $24.75 | 394,649 |
| 2020-01-15 | $22.24 | $22.51 | $21.34 | $21.65 | $21.65 | 145,461 |
| 2020-01-14 | $22.35 | $22.45 | $21.98 | $22.18 | $22.18 | 122,470 |
| 2020-01-13 | $21.75 | $22.58 | $21.47 | $22.54 | $22.54 | 122,106 |
| 2020-01-10 | $21.81 | $22.00 | $21.37 | $21.70 | $21.70 | 109,781 |
| 2020-01-09 | $22.33 | $22.56 | $21.61 | $21.74 | $21.74 | 130,859 |
| 2020-01-08 | $23.24 | $23.39 | $22.34 | $22.35 | $22.35 | 143,530 |
| 2020-01-07 | $22.84 | $23.37 | $22.20 | $23.20 | $23.20 | 132,539 |
| 2020-01-06 | $22.70 | $23.05 | $22.28 | $22.85 | $22.85 | 167,000 |
| 2020-01-03 | $22.83 | $23.05 | $22.39 | $22.98 | $22.98 | 89,066 |
| 2020-01-02 | $23.87 | $23.87 | $22.76 | $23.12 | $23.12 | 82,425 |
| 2019-12-31 | $23.22 | $23.82 | $22.84 | $23.63 | $23.63 | 94,524 |
| 2019-12-30 | $23.51 | $23.65 | $22.82 | $23.37 | $23.37 | 50,360 |
| 2019-12-27 | $23.97 | $23.97 | $22.93 | $23.51 | $23.51 | 74,473 |
| 2019-12-26 | $24.87 | $24.87 | $23.78 | $23.85 | $23.85 | 71,097 |
| 2019-12-24 | $24.32 | $24.90 | $24.13 | $24.80 | $24.80 | 52,999 |
| 2019-12-23 | $23.64 | $24.46 | $23.43 | $24.36 | $24.36 | 120,199 |
| 2019-12-20 | $23.91 | $23.91 | $22.86 | $23.45 | $23.45 | 266,842 |
| 2019-12-19 | $23.00 | $23.93 | $22.81 | $23.86 | $23.86 | 144,201 |
| 2019-12-18 | $23.43 | $23.55 | $22.45 | $22.88 | $22.88 | 199,871 |
| 2019-12-17 | $24.66 | $24.66 | $23.34 | $23.42 | $23.42 | 164,060 |
| 2019-12-16 | $24.15 | $24.91 | $24.08 | $24.68 | $24.68 | 135,221 |
| 2019-12-13 | $25.01 | $25.27 | $24.09 | $24.14 | $24.14 | 82,994 |
| 2019-12-12 | $25.01 | $25.57 | $24.77 | $24.91 | $24.91 | 78,720 |
| 2019-12-11 | $25.25 | $26.07 | $24.97 | $25.14 | $25.14 | 88,716 |
| 2019-12-10 | $24.81 | $25.37 | $24.64 | $25.24 | $25.24 | 80,849 |
| 2019-12-09 | $25.15 | $25.44 | $24.61 | $25.03 | $25.03 | 83,079 |
| 2019-12-06 | $25.01 | $25.56 | $24.63 | $25.16 | $25.16 | 100,121 |
| 2019-12-05 | $24.57 | $25.18 | $24.32 | $24.84 | $24.84 | 80,664 |
| 2019-12-04 | $25.20 | $25.49 | $24.21 | $24.61 | $24.61 | 122,442 |
| 2019-12-03 | $24.81 | $25.61 | $24.55 | $25.22 | $25.22 | 74,011 |
| 2019-12-02 | $25.08 | $25.49 | $24.34 | $25.26 | $25.26 | 86,020 |
| 2019-11-29 | $25.52 | $25.89 | $24.94 | $25.33 | $25.33 | 53,503 |
| 2019-11-27 | $25.23 | $25.65 | $25.00 | $25.52 | $25.52 | 81,524 |
| 2019-11-26 | $25.40 | $25.46 | $24.81 | $25.15 | $25.15 | 158,222 |
| 2019-11-25 | $24.86 | $25.88 | $24.62 | $25.43 | $25.43 | 154,762 |
| 2019-11-22 | $24.05 | $24.66 | $23.73 | $24.57 | $24.57 | 111,576 |
| 2019-11-21 | $24.21 | $24.21 | $23.31 | $23.80 | $23.80 | 101,023 |
| 2019-11-20 | $23.15 | $25.20 | $23.15 | $24.22 | $24.22 | 216,748 |
| 2019-11-19 | $22.51 | $23.35 | $22.37 | $23.17 | $23.17 | 106,722 |
| 2019-11-18 | $22.89 | $22.97 | $22.34 | $22.42 | $22.42 | 87,936 |
| 2019-11-15 | $22.75 | $23.16 | $22.32 | $22.95 | $22.95 | 99,721 |
| 2019-11-14 | $21.55 | $22.59 | $21.25 | $22.53 | $22.53 | 100,746 |
| 2019-11-13 | $22.04 | $22.90 | $21.37 | $21.76 | $21.76 | 115,682 |
| 2019-11-12 | $22.50 | $22.85 | $21.87 | $22.41 | $22.41 | 168,243 |
| 2019-11-11 | $23.20 | $23.69 | $22.18 | $22.39 | $22.39 | 146,005 |
| 2019-11-08 | $22.99 | $23.91 | $22.38 | $23.41 | $23.41 | 208,500 |
| 2019-11-07 | $20.25 | $24.86 | $20.25 | $23.73 | $23.73 | 574,613 |
| 2019-11-06 | $20.31 | $20.54 | $19.08 | $19.29 | $19.29 | 156,540 |
| 2019-11-05 | $20.90 | $21.00 | $20.23 | $20.32 | $20.32 | 101,714 |
| 2019-11-04 | $21.05 | $21.45 | $20.41 | $20.88 | $20.88 | 123,613 |
| 2019-11-01 | $20.97 | $21.27 | $20.67 | $20.88 | $20.88 | 98,453 |
| 2019-10-31 | $21.42 | $21.62 | $20.68 | $20.85 | $20.85 | 132,620 |
| 2019-10-30 | $21.23 | $21.61 | $20.98 | $21.47 | $21.47 | 93,145 |
| 2019-10-29 | $22.23 | $22.24 | $20.68 | $21.20 | $21.20 | 191,498 |
| 2019-10-28 | $20.91 | $22.27 | $20.86 | $22.18 | $22.18 | 207,555 |
| 2019-10-25 | $20.71 | $21.23 | $20.10 | $20.82 | $20.82 | 122,584 |
| 2019-10-24 | $19.94 | $20.94 | $19.72 | $20.72 | $20.72 | 133,438 |
| 2019-10-23 | $20.17 | $20.34 | $19.72 | $19.94 | $19.94 | 163,387 |
| 2019-10-22 | $20.00 | $20.67 | $19.14 | $20.13 | $20.13 | 272,395 |
| 2019-10-21 | $21.07 | $21.11 | $19.79 | $19.88 | $19.88 | 226,376 |
| 2019-10-18 | $21.65 | $22.08 | $20.82 | $20.95 | $20.95 | 134,855 |
| 2019-10-17 | $22.16 | $22.27 | $21.72 | $21.78 | $21.78 | 122,824 |
| 2019-10-16 | $21.97 | $22.40 | $21.67 | $22.05 | $22.05 | 156,277 |
| 2019-10-15 | $22.11 | $22.49 | $21.70 | $22.01 | $22.01 | 132,115 |
| 2019-10-14 | $21.72 | $22.25 | $21.27 | $22.03 | $22.03 | 108,907 |
| 2019-10-11 | $21.22 | $22.14 | $21.22 | $21.75 | $21.75 | 224,255 |
| 2019-10-10 | $21.13 | $21.65 | $20.31 | $21.04 | $21.04 | 180,358 |
| 2019-10-09 | $21.93 | $22.03 | $20.99 | $21.26 | $21.26 | 130,779 |
| 2019-10-08 | $21.56 | $22.06 | $21.21 | $21.78 | $21.78 | 212,054 |
| 2019-10-07 | $21.47 | $22.09 | $21.39 | $21.80 | $21.80 | 210,304 |
| 2019-10-04 | $22.20 | $22.22 | $20.86 | $21.67 | $21.67 | 233,215 |
| 2019-10-03 | $20.43 | $22.32 | $19.31 | $22.19 | $22.19 | 441,032 |
| 2019-10-02 | $21.11 | $21.15 | $19.90 | $19.98 | $19.98 | 312,721 |
| 2019-10-01 | $21.78 | $22.45 | $21.04 | $21.41 | $21.41 | 306,162 |
| 2019-09-30 | $21.60 | $22.15 | $21.38 | $21.96 | $21.96 | 487,055 |
| 2019-09-27 | $23.34 | $23.40 | $21.17 | $21.72 | $21.72 | 277,154 |
| 2019-09-26 | $23.36 | $23.65 | $22.79 | $23.36 | $23.36 | 214,734 |
| 2019-09-25 | $22.96 | $23.45 | $22.63 | $23.34 | $23.34 | 243,597 |
| 2019-09-24 | $24.53 | $24.65 | $22.53 | $22.97 | $22.97 | 267,749 |
| 2019-09-23 | $24.14 | $24.58 | $23.48 | $24.40 | $24.40 | 139,223 |
| 2019-09-20 | $23.78 | $24.46 | $23.39 | $24.23 | $24.23 | 618,730 |
| 2019-09-19 | $23.91 | $24.49 | $22.41 | $23.79 | $23.79 | 425,600 |
| 2019-09-18 | $26.09 | $26.15 | $23.60 | $23.75 | $23.75 | 212,588 |
| 2019-09-17 | $25.34 | $26.48 | $24.66 | $25.97 | $25.97 | 269,601 |
| 2019-09-16 | $25.68 | $26.03 | $24.57 | $25.37 | $25.37 | 464,876 |
| 2019-09-13 | $26.37 | $26.71 | $25.82 | $25.97 | $25.97 | 158,719 |
| 2019-09-12 | $25.56 | $27.06 | $25.56 | $26.39 | $26.39 | 238,545 |
| 2019-09-11 | $24.23 | $26.49 | $24.23 | $26.01 | $26.01 | 189,601 |
| 2019-09-10 | $22.94 | $24.30 | $22.10 | $24.20 | $24.20 | 261,569 |
| 2019-09-09 | $24.89 | $25.06 | $23.12 | $23.16 | $23.16 | 180,504 |
| 2019-09-06 | $25.03 | $25.38 | $24.63 | $24.93 | $24.93 | 125,178 |
| 2019-09-05 | $26.53 | $26.53 | $24.91 | $24.99 | $24.99 | 177,536 |
| 2019-09-04 | $26.00 | $26.53 | $25.86 | $26.28 | $26.28 | 134,404 |
| 2019-09-03 | $26.05 | $26.43 | $25.14 | $25.88 | $25.88 | 157,989 |
| 2019-08-30 | $27.17 | $27.88 | $25.99 | $26.33 | $26.33 | 89,649 |
| 2019-08-29 | $27.25 | $27.37 | $26.23 | $27.11 | $27.11 | 140,303 |
| 2019-08-28 | $27.06 | $27.85 | $26.85 | $26.98 | $26.98 | 100,036 |
| 2019-08-27 | $27.41 | $27.84 | $26.80 | $27.13 | $27.13 | 148,734 |
| 2019-08-26 | $25.15 | $27.32 | $25.15 | $27.22 | $27.22 | 266,289 |
| 2019-08-23 | $26.59 | $26.89 | $24.81 | $24.97 | $24.97 | 196,167 |
| 2019-08-22 | $27.29 | $27.54 | $26.24 | $26.51 | $26.51 | 112,948 |
| 2019-08-21 | $27.91 | $28.13 | $27.23 | $27.29 | $27.29 | 229,148 |
| 2019-08-20 | $27.29 | $27.77 | $26.86 | $27.45 | $27.45 | 232,610 |
| 2019-08-19 | $27.98 | $28.08 | $26.86 | $27.14 | $27.14 | 265,929 |
| 2019-08-16 | $26.39 | $28.07 | $25.93 | $27.91 | $27.91 | 310,936 |
| 2019-08-15 | $25.70 | $26.99 | $25.42 | $26.04 | $26.04 | 185,720 |
| 2019-08-14 | $26.02 | $26.30 | $24.93 | $25.86 | $25.86 | 187,506 |
| 2019-08-13 | $25.37 | $26.69 | $24.81 | $26.24 | $26.24 | 362,382 |
| 2019-08-12 | $24.95 | $25.77 | $24.18 | $25.54 | $25.54 | 218,640 |
| 2019-08-09 | $26.76 | $27.47 | $24.93 | $24.94 | $24.94 | 1,064,958 |
| 2019-08-08 | $26.52 | $28.12 | $25.25 | $25.51 | $25.51 | 425,367 |
| 2019-08-07 | $29.41 | $29.41 | $27.57 | $28.59 | $28.59 | 120,633 |
| 2019-08-06 | $30.47 | $32.82 | $26.50 | $29.04 | $29.04 | 236,150 |
| 2019-08-05 | $30.45 | $30.60 | $29.18 | $30.22 | $30.22 | 190,511 |
| 2019-08-02 | $31.48 | $31.48 | $30.26 | $31.05 | $31.05 | 131,926 |
| 2019-08-01 | $31.16 | $32.04 | $30.99 | $31.79 | $31.79 | 92,499 |
| 2019-07-31 | $31.77 | $32.32 | $30.56 | $30.98 | $30.98 | 88,391 |
| 2019-07-30 | $32.04 | $32.36 | $31.37 | $31.79 | $31.79 | 79,394 |
| 2019-07-29 | $31.86 | $32.36 | $31.07 | $32.27 | $32.27 | 79,665 |
| 2019-07-26 | $32.17 | $32.49 | $31.27 | $31.74 | $31.74 | 53,684 |
| 2019-07-25 | $32.74 | $32.74 | $31.00 | $31.91 | $31.91 | 101,464 |
| 2019-07-24 | $31.66 | $32.90 | $30.93 | $32.82 | $32.82 | 121,467 |
| 2019-07-23 | $31.50 | $31.84 | $30.85 | $31.08 | $31.08 | 50,350 |
| 2019-07-22 | $31.48 | $31.69 | $31.09 | $31.43 | $31.43 | 77,822 |
| 2019-07-19 | $32.95 | $33.10 | $31.08 | $31.27 | $31.27 | 94,858 |
| 2019-07-18 | $31.52 | $33.67 | $31.52 | $32.94 | $32.94 | 201,465 |
| 2019-07-17 | $31.15 | $31.95 | $29.89 | $31.46 | $31.46 | 145,119 |
| 2019-07-16 | $30.42 | $31.24 | $29.98 | $31.06 | $31.06 | 255,236 |
| 2019-07-15 | $29.86 | $30.47 | $29.42 | $30.23 | $30.23 | 90,174 |
| 2019-07-12 | $30.25 | $30.47 | $29.34 | $29.81 | $29.81 | 95,995 |
| 2019-07-11 | $31.56 | $31.67 | $29.67 | $30.45 | $30.45 | 92,868 |
| 2019-07-10 | $30.79 | $31.81 | $30.72 | $31.56 | $31.56 | 120,072 |
| 2019-07-09 | $30.33 | $31.22 | $30.25 | $30.64 | $30.64 | 109,265 |
| 2019-07-08 | $31.35 | $31.35 | $29.28 | $30.51 | $30.51 | 215,770 |
| 2019-07-05 | $32.09 | $32.76 | $30.73 | $31.49 | $31.49 | 142,528 |
| 2019-07-03 | $32.57 | $32.81 | $31.99 | $32.27 | $32.27 | 104,946 |
| 2019-07-02 | $35.29 | $35.29 | $32.19 | $32.42 | $32.42 | 150,240 |
| 2019-07-01 | $34.23 | $35.69 | $32.76 | $35.38 | $35.38 | 283,172 |
| 2019-06-28 | $34.93 | $36.15 | $33.38 | $33.79 | $33.79 | 629,144 |
| 2019-06-27 | $32.23 | $35.52 | $32.23 | $34.94 | $34.94 | 256,753 |
| 2019-06-26 | $33.31 | $33.31 | $31.53 | $32.07 | $32.07 | 251,695 |
| 2019-06-25 | $34.00 | $34.00 | $32.74 | $32.84 | $32.84 | 155,986 |
| 2019-06-24 | $33.94 | $34.67 | $33.24 | $33.82 | $33.82 | 154,805 |
| 2019-06-21 | $35.36 | $35.73 | $32.77 | $34.00 | $34.00 | 220,074 |
| 2019-06-20 | $35.03 | $36.13 | $34.75 | $35.20 | $35.20 | 116,917 |
| 2019-06-19 | $34.46 | $34.54 | $33.66 | $34.52 | $34.52 | 73,731 |
| 2019-06-18 | $34.70 | $35.70 | $33.84 | $34.49 | $34.49 | 143,559 |
| 2019-06-17 | $33.26 | $35.07 | $32.54 | $34.21 | $34.21 | 137,444 |
| 2019-06-14 | $34.21 | $34.32 | $33.31 | $33.48 | $33.48 | 120,413 |
| 2019-06-13 | $33.40 | $34.13 | $32.53 | $34.06 | $34.06 | 171,918 |
| 2019-06-12 | $31.88 | $33.58 | $31.39 | $33.42 | $33.42 | 148,079 |
| 2019-06-11 | $31.13 | $32.19 | $30.88 | $31.91 | $31.91 | 215,187 |
| 2019-06-10 | $29.54 | $31.94 | $29.25 | $31.74 | $31.74 | 303,820 |
| 2019-06-07 | $29.61 | $32.06 | $29.36 | $29.50 | $29.50 | 293,432 |
| 2019-06-06 | $27.86 | $29.75 | $27.32 | $29.51 | $29.51 | 154,930 |
| 2019-06-05 | $26.25 | $29.46 | $26.16 | $28.32 | $28.32 | 283,874 |
| 2019-06-04 | $25.81 | $26.53 | $25.75 | $26.10 | $26.10 | 197,854 |
| 2019-06-03 | $25.46 | $26.00 | $25.00 | $25.94 | $25.94 | 235,150 |
| 2019-05-31 | $23.07 | $25.89 | $23.07 | $25.61 | $25.61 | 638,571 |
| 2019-05-30 | $22.29 | $23.43 | $22.29 | $23.40 | $23.40 | 2,062,069 |
| 2019-05-29 | $21.52 | $22.37 | $21.52 | $22.23 | $22.23 | 62,200 |
| 2019-05-28 | $22.33 | $22.55 | $21.76 | $21.83 | $21.83 | 126,486 |
| 2019-05-24 | $22.37 | $23.00 | $21.84 | $22.33 | $22.33 | 64,690 |
| 2019-05-23 | $22.64 | $22.80 | $21.81 | $22.22 | $22.22 | 81,933 |
| 2019-05-22 | $22.50 | $23.24 | $22.21 | $22.90 | $22.90 | 41,930 |
| 2019-05-21 | $22.31 | $23.02 | $22.26 | $22.72 | $22.72 | 96,025 |
| 2019-05-20 | $21.79 | $22.33 | $21.50 | $22.13 | $22.13 | 45,269 |
| 2019-05-17 | $22.13 | $22.78 | $21.88 | $22.06 | $22.06 | 57,966 |
| 2019-05-16 | $21.78 | $22.95 | $21.75 | $22.32 | $22.32 | 56,507 |
| 2019-05-15 | $21.09 | $21.93 | $20.71 | $21.92 | $21.92 | 138,816 |
| 2019-05-14 | $20.87 | $21.42 | $20.21 | $21.08 | $21.08 | 425,608 |
| 2019-05-13 | $21.86 | $22.15 | $19.54 | $20.59 | $20.59 | 176,345 |
| 2019-05-10 | $24.49 | $25.17 | $21.99 | $22.13 | $22.13 | 330,450 |
| 2019-05-09 | $22.84 | $23.42 | $22.51 | $23.24 | $23.24 | 75,635 |
| 2019-05-08 | $22.86 | $23.20 | $22.70 | $23.05 | $23.05 | 122,864 |
| 2019-05-07 | $22.93 | $23.18 | $22.64 | $22.89 | $22.89 | 86,810 |
| 2019-05-06 | $22.81 | $23.53 | $22.81 | $23.05 | $23.05 | 73,506 |
| 2019-05-03 | $22.39 | $23.40 | $22.35 | $23.32 | $23.32 | 40,400 |
| 2019-05-02 | $22.19 | $22.57 | $21.59 | $22.26 | $22.26 | 49,321 |
| 2019-05-01 | $22.94 | $22.95 | $22.05 | $22.25 | $22.25 | 48,210 |
| 2019-04-30 | $22.64 | $22.82 | $22.32 | $22.72 | $22.72 | 40,064 |
| 2019-04-29 | $22.74 | $22.84 | $22.24 | $22.63 | $22.63 | 33,164 |
| 2019-04-26 | $21.95 | $22.91 | $21.70 | $22.75 | $22.75 | 59,429 |
| 2019-04-25 | $22.22 | $22.24 | $21.52 | $21.91 | $21.91 | 75,762 |
| 2019-04-24 | $22.96 | $22.96 | $22.20 | $22.27 | $22.27 | 64,911 |
| 2019-04-23 | $21.81 | $23.38 | $21.81 | $22.93 | $22.93 | 71,050 |
| 2019-04-22 | $21.83 | $21.97 | $21.45 | $21.91 | $21.91 | 24,424 |
| 2019-04-18 | $21.22 | $22.32 | $20.93 | $21.92 | $21.92 | 81,478 |
| 2019-04-17 | $22.19 | $22.19 | $20.87 | $21.29 | $21.29 | 66,455 |
| 2019-04-16 | $22.21 | $22.77 | $21.97 | $22.06 | $22.06 | 61,614 |
| 2019-04-15 | $22.72 | $22.75 | $21.78 | $22.12 | $22.12 | 45,796 |
| 2019-04-12 | $24.12 | $24.12 | $22.31 | $22.70 | $22.70 | 120,270 |
| 2019-04-11 | $24.67 | $24.67 | $23.77 | $23.99 | $23.99 | 50,608 |
| 2019-04-10 | $25.05 | $25.30 | $24.46 | $24.73 | $24.73 | 61,935 |
| 2019-04-09 | $25.66 | $25.75 | $24.91 | $25.01 | $25.01 | 88,460 |
| 2019-04-08 | $25.88 | $25.88 | $25.00 | $25.77 | $25.77 | 122,922 |
| 2019-04-05 | $25.41 | $25.97 | $24.87 | $25.73 | $25.73 | 143,467 |
| 2019-04-04 | $24.81 | $25.45 | $24.30 | $25.34 | $25.34 | 96,317 |
| 2019-04-03 | $24.44 | $25.41 | $23.41 | $24.80 | $24.80 | 90,676 |
| 2019-04-02 | $23.27 | $24.55 | $22.98 | $24.35 | $24.35 | 72,208 |
| 2019-04-01 | $25.83 | $26.48 | $23.05 | $23.40 | $23.40 | 118,324 |
| 2019-03-29 | $24.90 | $26.06 | $24.67 | $25.83 | $25.83 | 163,126 |
| 2019-03-28 | $24.29 | $25.29 | $24.14 | $24.79 | $24.79 | 86,114 |
| 2019-03-27 | $24.17 | $24.43 | $23.28 | $24.27 | $24.27 | 67,734 |
| 2019-03-26 | $23.79 | $24.57 | $23.50 | $23.99 | $23.99 | 29,061 |
| 2019-03-25 | $23.03 | $23.75 | $22.39 | $23.65 | $23.65 | 58,456 |
| 2019-03-22 | $24.38 | $24.67 | $23.00 | $23.06 | $23.06 | 59,277 |
| 2019-03-21 | $23.25 | $24.79 | $23.25 | $24.55 | $24.55 | 65,565 |
| 2019-03-20 | $23.83 | $24.99 | $23.12 | $24.27 | $24.27 | 63,921 |
| 2019-03-19 | $24.70 | $24.79 | $24.35 | $24.50 | $24.50 | 58,612 |
| 2019-03-18 | $24.77 | $24.97 | $24.14 | $24.60 | $24.60 | 55,278 |
| 2019-03-15 | $24.94 | $25.05 | $24.26 | $24.87 | $24.87 | 115,864 |
| 2019-03-14 | $24.71 | $25.27 | $24.00 | $24.81 | $24.81 | 153,283 |
| 2019-03-13 | $22.77 | $24.87 | $22.64 | $23.92 | $23.92 | 80,499 |
| 2019-03-12 | $21.75 | $23.32 | $21.40 | $22.69 | $22.69 | 69,907 |
| 2019-03-11 | $23.08 | $23.67 | $21.64 | $21.80 | $21.80 | 160,656 |
| 2019-03-08 | $24.23 | $25.00 | $22.55 | $23.08 | $23.08 | 166,983 |
| 2019-03-07 | $23.53 | $24.83 | $22.46 | $23.82 | $23.82 | 177,114 |
| 2019-03-06 | $24.48 | $24.63 | $22.89 | $23.33 | $23.33 | 85,621 |
| 2019-03-05 | $24.93 | $24.97 | $24.56 | $24.82 | $24.82 | 25,725 |
| 2019-03-04 | $25.02 | $25.23 | $24.25 | $24.76 | $24.76 | 85,011 |
| 2019-03-01 | $24.85 | $25.44 | $24.73 | $25.13 | $25.13 | 161,192 |
| 2019-02-28 | $25.25 | $25.25 | $24.15 | $24.71 | $24.71 | 50,049 |
| 2019-02-27 | $24.18 | $25.26 | $24.03 | $24.91 | $24.91 | 155,804 |
| 2019-02-26 | $24.58 | $24.58 | $23.61 | $24.08 | $24.08 | 58,356 |
| 2019-02-25 | $23.88 | $24.43 | $23.53 | $24.30 | $24.30 | 44,641 |
| 2019-02-22 | $22.84 | $23.82 | $22.84 | $23.65 | $23.65 | 31,517 |
| 2019-02-21 | $23.42 | $23.42 | $22.56 | $22.83 | $22.83 | 42,567 |
| 2019-02-20 | $22.75 | $23.50 | $22.68 | $23.32 | $23.32 | 43,870 |
| 2019-02-19 | $22.74 | $23.37 | $22.65 | $22.75 | $22.75 | 62,924 |
| 2019-02-15 | $22.34 | $23.00 | $22.34 | $22.75 | $22.75 | 75,147 |
| 2019-02-14 | $21.99 | $22.40 | $21.92 | $22.13 | $22.13 | 20,762 |
| 2019-02-13 | $22.80 | $22.80 | $21.74 | $22.09 | $22.09 | 26,274 |
| 2019-02-12 | $22.20 | $23.09 | $22.20 | $22.84 | $22.84 | 52,246 |
| 2019-02-11 | $21.34 | $22.19 | $21.31 | $22.08 | $22.08 | 47,010 |
| 2019-02-08 | $20.93 | $21.39 | $20.82 | $21.33 | $21.33 | 20,263 |
| 2019-02-07 | $20.86 | $21.29 | $20.74 | $21.01 | $21.01 | 30,848 |
| 2019-02-06 | $20.10 | $21.07 | $19.88 | $20.99 | $20.99 | 41,465 |
| 2019-02-05 | $20.21 | $20.37 | $19.62 | $20.10 | $20.10 | 98,868 |
| 2019-02-04 | $20.52 | $20.68 | $20.12 | $20.20 | $20.20 | 49,437 |
| 2019-02-01 | $21.16 | $21.16 | $20.32 | $20.56 | $20.56 | 49,724 |
| 2019-01-31 | $20.84 | $22.26 | $20.84 | $21.06 | $21.06 | 110,412 |
| 2019-01-30 | $19.94 | $20.76 | $19.80 | $20.69 | $20.69 | 29,913 |
| 2019-01-29 | $20.10 | $20.36 | $19.56 | $19.69 | $19.69 | 41,650 |
| 2019-01-28 | $20.40 | $20.50 | $20.06 | $20.19 | $20.19 | 48,177 |
| 2019-01-25 | $20.15 | $20.84 | $20.15 | $20.50 | $20.50 | 60,616 |
| 2019-01-24 | $19.97 | $20.35 | $19.79 | $20.02 | $20.02 | 76,790 |
| 2019-01-23 | $20.25 | $21.09 | $19.84 | $20.00 | $20.00 | 100,544 |
| 2019-01-22 | $20.90 | $21.31 | $19.95 | $20.22 | $20.22 | 63,678 |
| 2019-01-18 | $21.19 | $21.44 | $20.58 | $21.03 | $21.03 | 130,869 |
| 2019-01-17 | $21.40 | $21.69 | $20.90 | $21.11 | $21.11 | 58,460 |
| 2019-01-16 | $21.36 | $22.06 | $21.17 | $21.50 | $21.50 | 57,299 |
| 2019-01-15 | $21.70 | $22.20 | $19.54 | $21.50 | $21.50 | 94,681 |
| 2019-01-14 | $23.25 | $23.25 | $21.59 | $21.97 | $21.97 | 112,727 |
| 2019-01-11 | $22.60 | $23.49 | $22.08 | $23.48 | $23.48 | 53,135 |
| 2019-01-10 | $20.66 | $23.20 | $20.54 | $22.66 | $22.66 | 158,116 |
| 2019-01-09 | $19.86 | $20.87 | $19.86 | $20.73 | $20.73 | 40,974 |
| 2019-01-08 | $19.21 | $20.14 | $17.15 | $19.91 | $19.91 | 55,572 |
| 2019-01-07 | $18.18 | $19.96 | $17.91 | $19.02 | $19.02 | 95,541 |
| 2019-01-04 | $17.50 | $19.04 | $17.18 | $17.87 | $17.87 | 89,877 |
| 2019-01-03 | $18.12 | $18.12 | $17.08 | $17.28 | $17.28 | 75,536 |
| 2019-01-02 | $18.21 | $18.84 | $17.75 | $18.24 | $18.24 | 48,794 |
| 2018-12-31 | $18.47 | $18.82 | $17.95 | $18.31 | $18.31 | 51,019 |
| 2018-12-28 | $18.44 | $19.38 | $18.19 | $18.36 | $18.36 | 68,152 |
| 2018-12-27 | $17.86 | $18.37 | $17.35 | $18.30 | $18.30 | 37,260 |
| 2018-12-26 | $17.42 | $18.70 | $17.42 | $18.01 | $18.01 | 67,614 |
| 2018-12-24 | $18.31 | $18.49 | $17.50 | $17.57 | $17.57 | 21,871 |
| 2018-12-21 | $18.84 | $20.88 | $18.01 | $18.38 | $18.38 | 408,196 |
| 2018-12-20 | $18.83 | $19.29 | $18.18 | $18.82 | $18.82 | 133,299 |
| 2018-12-19 | $18.42 | $19.30 | $17.94 | $18.70 | $18.70 | 80,036 |
| 2018-12-18 | $18.66 | $18.66 | $17.55 | $18.30 | $18.30 | 107,615 |
| 2018-12-17 | $18.24 | $19.30 | $18.10 | $18.43 | $18.43 | 117,523 |
| 2018-12-14 | $19.50 | $20.99 | $18.30 | $18.44 | $18.44 | 154,149 |
| 2018-12-13 | $19.90 | $20.57 | $18.75 | $19.92 | $19.92 | 100,671 |
| 2018-12-12 | $19.53 | $20.73 | $19.21 | $19.73 | $19.73 | 42,659 |
| 2018-12-11 | $20.37 | $20.78 | $18.58 | $19.34 | $19.34 | 77,902 |
| 2018-12-10 | $19.93 | $20.08 | $19.00 | $19.96 | $19.96 | 71,902 |
| 2018-12-07 | $19.16 | $21.01 | $19.01 | $19.50 | $19.50 | 106,483 |
| 2018-12-06 | $17.85 | $19.27 | $17.63 | $19.19 | $19.19 | 63,461 |
| 2018-12-04 | $18.58 | $19.06 | $17.96 | $18.39 | $18.39 | 67,070 |
| 2018-12-03 | $19.04 | $19.04 | $17.81 | $18.60 | $18.60 | 81,863 |
| 2018-11-30 | $18.26 | $18.94 | $18.26 | $18.74 | $18.74 | 52,843 |
| 2018-11-29 | $17.99 | $18.27 | $17.20 | $18.21 | $18.21 | 86,646 |
| 2018-11-28 | $17.15 | $18.43 | $17.15 | $17.93 | $17.93 | 87,863 |
| 2018-11-27 | $16.63 | $17.50 | $16.50 | $17.19 | $17.19 | 73,824 |
| 2018-11-26 | $17.40 | $17.61 | $16.59 | $16.63 | $16.63 | 72,443 |
| 2018-11-23 | $16.75 | $18.32 | $16.75 | $17.14 | $17.14 | 61,379 |
| 2018-11-21 | $16.68 | $17.08 | $16.68 | $16.84 | $16.84 | 52,984 |
| 2018-11-20 | $16.60 | $17.30 | $16.60 | $16.65 | $16.65 | 123,450 |
| 2018-11-19 | $16.75 | $17.28 | $16.20 | $16.95 | $16.95 | 126,180 |
| 2018-11-16 | $17.09 | $17.21 | $16.03 | $16.92 | $16.92 | 100,599 |
| 2018-11-15 | $16.26 | $17.48 | $16.14 | $17.13 | $17.13 | 72,190 |
| 2018-11-14 | $16.40 | $16.52 | $16.00 | $16.26 | $16.26 | 48,758 |
| 2018-11-13 | $16.35 | $16.93 | $16.06 | $16.17 | $16.17 | 83,863 |
| 2018-11-12 | $16.85 | $17.18 | $16.30 | $16.33 | $16.33 | 59,618 |
| 2018-11-09 | $16.67 | $17.15 | $16.50 | $16.76 | $16.76 | 71,048 |
| 2018-11-08 | $17.16 | $18.32 | $16.78 | $16.87 | $16.87 | 65,925 |
| 2018-11-07 | $16.87 | $17.47 | $16.36 | $17.38 | $17.38 | 81,621 |
| 2018-11-06 | $16.68 | $16.84 | $16.38 | $16.70 | $16.70 | 49,805 |
| 2018-11-05 | $17.30 | $18.98 | $16.60 | $16.65 | $16.65 | 63,675 |
| 2018-11-02 | $18.25 | $18.50 | $17.15 | $17.49 | $17.49 | 101,819 |
| 2018-11-01 | $17.62 | $18.62 | $17.33 | $17.57 | $17.57 | 108,161 |
| 2018-10-31 | $17.25 | $18.48 | $17.03 | $17.51 | $17.51 | 50,917 |
| 2018-10-30 | $16.58 | $17.43 | $16.52 | $16.92 | $16.92 | 28,488 |
| 2018-10-29 | $17.18 | $18.45 | $16.51 | $16.67 | $16.67 | 63,293 |
| 2018-10-26 | $16.25 | $17.34 | $16.13 | $16.84 | $16.84 | 52,023 |
| 2018-10-25 | $16.48 | $17.45 | $16.32 | $16.54 | $16.54 | 90,197 |
| 2018-10-24 | $17.35 | $17.75 | $16.29 | $16.35 | $16.35 | 68,809 |
| 2018-10-23 | $18.14 | $18.24 | $17.16 | $17.31 | $17.31 | 78,235 |
| 2018-10-22 | $18.06 | $18.60 | $17.75 | $18.33 | $18.33 | 38,164 |
| 2018-10-19 | $18.51 | $19.19 | $17.99 | $18.02 | $18.02 | 53,070 |
| 2018-10-18 | $18.97 | $18.97 | $18.00 | $18.48 | $18.48 | 47,903 |
| 2018-10-17 | $17.94 | $19.14 | $17.76 | $19.07 | $19.07 | 82,997 |
| 2018-10-16 | $18.50 | $18.55 | $17.83 | $18.03 | $18.03 | 67,549 |
| 2018-10-15 | $17.55 | $18.50 | $17.49 | $17.90 | $17.90 | 91,879 |
| 2018-10-12 | $18.23 | $18.28 | $17.26 | $17.58 | $17.58 | 39,856 |
| 2018-10-11 | $18.35 | $18.80 | $17.76 | $17.89 | $17.89 | 110,841 |
| 2018-10-10 | $18.88 | $19.39 | $18.13 | $18.34 | $18.34 | 118,600 |
| 2018-10-09 | $18.49 | $18.62 | $17.57 | $18.37 | $18.37 | 74,645 |
| 2018-10-08 | $18.12 | $18.42 | $17.61 | $17.99 | $17.99 | 55,030 |
| 2018-10-05 | $18.47 | $18.61 | $17.60 | $18.17 | $18.17 | 64,226 |
| 2018-10-04 | $20.04 | $20.15 | $18.20 | $18.38 | $18.38 | 121,568 |
| 2018-10-03 | $20.36 | $22.23 | $19.87 | $20.00 | $20.00 | 78,004 |
| 2018-10-02 | $20.79 | $21.23 | $20.15 | $20.24 | $20.24 | 52,343 |
| 2018-10-01 | $21.64 | $22.06 | $20.73 | $20.80 | $20.80 | 88,798 |
| 2018-09-28 | $22.32 | $22.46 | $21.12 | $21.42 | $21.42 | 123,497 |
| 2018-09-27 | $21.95 | $22.61 | $21.07 | $22.35 | $22.35 | 77,990 |
| 2018-09-26 | $20.43 | $21.99 | $20.43 | $21.64 | $21.64 | 90,035 |
| 2018-09-25 | $19.74 | $20.80 | $19.74 | $20.18 | $20.18 | 94,107 |
| 2018-09-24 | $19.15 | $19.95 | $18.77 | $19.51 | $19.51 | 90,242 |
| 2018-09-21 | $19.69 | $20.13 | $19.19 | $19.32 | $19.32 | 564,134 |
| 2018-09-20 | $18.82 | $20.83 | $18.76 | $20.15 | $20.15 | 344,003 |
| 2018-09-19 | $18.60 | $19.32 | $18.48 | $18.65 | $18.65 | 172,542 |
| 2018-09-18 | $17.00 | $19.31 | $16.92 | $18.57 | $18.57 | 404,640 |
| 2018-09-17 | $16.31 | $16.79 | $16.13 | $16.53 | $16.53 | 73,243 |
| 2018-09-14 | $16.01 | $16.86 | $15.69 | $16.43 | $16.43 | 63,269 |
| 2018-09-13 | $15.76 | $16.06 | $15.25 | $15.94 | $15.94 | 92,044 |
| 2018-09-12 | $15.90 | $15.90 | $15.31 | $15.75 | $15.75 | 70,794 |
| 2018-09-11 | $15.50 | $15.96 | $15.21 | $15.85 | $15.85 | 111,000 |
| 2018-09-10 | $14.85 | $16.02 | $14.75 | $15.52 | $15.52 | 134,942 |
| 2018-09-07 | $14.48 | $15.12 | $14.48 | $14.66 | $14.66 | 24,225 |
| 2018-09-06 | $14.89 | $15.33 | $14.38 | $14.57 | $14.57 | 48,720 |
| 2018-09-05 | $15.49 | $15.61 | $14.03 | $14.82 | $14.82 | 60,258 |
| 2018-09-04 | $16.72 | $16.75 | $15.16 | $15.50 | $15.50 | 47,554 |
| 2018-08-31 | $15.34 | $17.00 | $15.34 | $16.73 | $16.73 | 134,236 |
| 2018-08-30 | $15.03 | $15.36 | $14.94 | $15.35 | $15.35 | 81,626 |
| 2018-08-29 | $15.18 | $15.25 | $14.77 | $14.99 | $14.99 | 161,007 |
| 2018-08-28 | $14.91 | $15.12 | $14.68 | $15.00 | $15.00 | 65,184 |
| 2018-08-27 | $15.04 | $15.17 | $14.32 | $14.95 | $14.95 | 48,356 |
| 2018-08-24 | $14.97 | $15.16 | $14.69 | $14.99 | $14.99 | 35,339 |
| 2018-08-23 | $14.85 | $15.10 | $14.72 | $14.98 | $14.98 | 19,923 |
| 2018-08-22 | $14.85 | $15.22 | $14.70 | $14.83 | $14.83 | 14,688 |
| 2018-08-21 | $14.58 | $15.03 | $14.55 | $14.83 | $14.83 | 21,046 |
| 2018-08-20 | $14.73 | $15.27 | $14.36 | $14.61 | $14.61 | 19,287 |
| 2018-08-17 | $14.29 | $14.85 | $14.02 | $14.65 | $14.65 | 19,688 |
| 2018-08-16 | $13.50 | $14.49 | $13.42 | $14.36 | $14.36 | 53,548 |
| 2018-08-15 | $14.10 | $15.06 | $13.00 | $13.39 | $13.39 | 128,022 |
| 2018-08-14 | $14.73 | $15.00 | $14.06 | $14.27 | $14.27 | 36,743 |
| 2018-08-13 | $14.71 | $15.09 | $14.61 | $14.73 | $14.73 | 29,186 |
| 2018-08-10 | $14.39 | $15.08 | $14.39 | $14.71 | $14.71 | 34,440 |
| 2018-08-09 | $15.00 | $15.11 | $13.84 | $14.61 | $14.61 | 360,526 |
| 2018-08-08 | $14.79 | $15.72 | $14.55 | $14.93 | $14.93 | 32,046 |
| 2018-08-07 | $14.72 | $15.25 | $14.61 | $14.80 | $14.80 | 58,473 |
| 2018-08-06 | $14.50 | $14.96 | $13.63 | $14.66 | $14.66 | 108,280 |
| 2018-08-03 | $15.02 | $15.03 | $13.99 | $14.49 | $14.49 | 34,021 |
| 2018-08-02 | $15.19 | $15.81 | $14.94 | $15.00 | $15.00 | 92,074 |
| 2018-08-01 | $15.00 | $15.07 | $14.75 | $14.99 | $14.99 | 18,458 |
| 2018-07-31 | $14.87 | $15.30 | $14.81 | $14.99 | $14.99 | 43,396 |
| 2018-07-30 | $15.13 | $15.13 | $14.79 | $14.82 | $14.82 | 20,841 |
| 2018-07-27 | $15.61 | $15.70 | $14.84 | $15.15 | $15.15 | 58,696 |
| 2018-07-26 | $15.70 | $16.18 | $15.61 | $15.79 | $15.79 | 30,935 |
| 2018-07-25 | $15.54 | $15.85 | $15.30 | $15.70 | $15.70 | 29,863 |
| 2018-07-24 | $16.12 | $16.12 | $15.44 | $15.58 | $15.58 | 29,760 |
| 2018-07-23 | $16.34 | $16.67 | $15.79 | $15.84 | $15.84 | 163,056 |
| 2018-07-20 | $15.76 | $16.58 | $15.66 | $16.30 | $16.30 | 67,693 |
| 2018-07-19 | $14.80 | $15.91 | $14.77 | $15.75 | $15.75 | 74,765 |
| 2018-07-18 | $14.89 | $14.92 | $14.75 | $14.76 | $14.76 | 40,263 |
| 2018-07-17 | $14.80 | $14.96 | $14.66 | $14.86 | $14.86 | 29,559 |
| 2018-07-16 | $15.04 | $15.05 | $14.67 | $14.77 | $14.77 | 40,336 |
| 2018-07-13 | $14.93 | $15.17 | $14.62 | $15.02 | $15.02 | 52,867 |
| 2018-07-12 | $15.04 | $15.51 | $14.81 | $15.04 | $15.04 | 72,043 |
| 2018-07-11 | $14.83 | $15.37 | $14.53 | $14.96 | $14.96 | 84,277 |
| 2018-07-10 | $15.10 | $15.38 | $14.71 | $15.06 | $15.06 | 36,457 |
| 2018-07-09 | $15.15 | $15.46 | $14.87 | $15.07 | $15.07 | 64,804 |
| 2018-07-06 | $14.78 | $15.43 | $14.58 | $15.13 | $15.13 | 46,051 |
| 2018-07-05 | $14.48 | $14.79 | $14.27 | $14.75 | $14.75 | 30,135 |
| 2018-07-03 | $14.12 | $14.85 | $14.00 | $14.37 | $14.37 | 51,115 |
| 2018-07-02 | $14.47 | $14.60 | $13.88 | $14.02 | $14.02 | 98,113 |
| 2018-06-29 | $14.16 | $14.57 | $13.53 | $14.36 | $14.36 | 159,892 |
| 2018-06-28 | $14.46 | $14.75 | $14.00 | $14.08 | $14.08 | 146,603 |
| 2018-06-27 | $15.41 | $15.69 | $14.36 | $14.43 | $14.43 | 62,479 |
| 2018-06-26 | $15.30 | $15.53 | $14.14 | $15.42 | $15.42 | 66,747 |
| 2018-06-25 | $15.64 | $16.27 | $15.07 | $15.27 | $15.27 | 69,527 |
| 2018-06-22 | $16.15 | $16.16 | $15.52 | $15.76 | $15.76 | 157,817 |
| 2018-06-21 | $16.11 | $16.60 | $15.79 | $15.89 | $15.89 | 166,518 |
| 2018-06-20 | $15.92 | $16.50 | $15.59 | $16.13 | $16.13 | 146,823 |
| 2018-06-19 | $16.20 | $16.50 | $15.51 | $15.70 | $15.70 | 762,137 |
| 2018-06-18 | $16.38 | $16.60 | $16.26 | $16.39 | $16.39 | 125,733 |
| 2018-06-15 | $16.42 | $16.68 | $16.27 | $16.49 | $16.49 | 48,359 |
| 2018-06-14 | $16.63 | $16.87 | $16.46 | $16.55 | $16.55 | 68,100 |
| 2018-06-13 | $16.29 | $16.62 | $16.01 | $16.53 | $16.53 | 116,784 |
| 2018-06-12 | $16.82 | $16.87 | $16.18 | $16.28 | $16.28 | 98,721 |
| 2018-06-11 | $17.00 | $17.00 | $16.38 | $16.79 | $16.79 | 82,488 |
| 2018-06-08 | $17.00 | $17.25 | $16.04 | $17.02 | $17.02 | 235,707 |
| 2018-06-07 | $17.79 | $17.79 | $17.04 | $17.09 | $17.09 | 106,011 |
| 2018-06-06 | $17.40 | $18.22 | $17.05 | $17.72 | $17.72 | 136,024 |
| 2018-06-05 | $18.63 | $18.63 | $16.86 | $17.43 | $17.43 | 234,658 |
| 2018-06-04 | $18.48 | $18.86 | $17.78 | $18.76 | $18.76 | 87,102 |
| 2018-06-01 | $18.46 | $19.12 | $18.23 | $18.38 | $18.38 | 65,374 |
| 2018-05-31 | $19.09 | $19.62 | $18.22 | $18.40 | $18.40 | 85,045 |
| 2018-05-30 | $19.19 | $19.82 | $18.86 | $19.06 | $19.06 | 50,963 |
| 2018-05-29 | $18.86 | $19.64 | $18.54 | $19.17 | $19.17 | 97,472 |
| 2018-05-25 | $20.00 | $20.44 | $17.77 | $18.99 | $18.99 | 74,805 |
| 2018-05-24 | $20.48 | $20.83 | $19.91 | $20.18 | $20.18 | 44,192 |
| 2018-05-23 | $20.00 | $20.80 | $20.00 | $20.45 | $20.45 | 27,132 |
| 2018-05-22 | $20.24 | $20.71 | $19.90 | $20.03 | $20.03 | 42,444 |
| 2018-05-21 | $20.26 | $20.26 | $19.90 | $20.06 | $20.06 | 22,863 |
| 2018-05-18 | $19.68 | $20.50 | $19.26 | $20.08 | $20.08 | 67,188 |
| 2018-05-17 | $19.20 | $19.99 | $19.20 | $19.65 | $19.65 | 35,718 |
| 2018-05-16 | $18.92 | $19.66 | $18.85 | $19.18 | $19.18 | 74,626 |
| 2018-05-15 | $19.00 | $19.18 | $18.60 | $18.96 | $18.96 | 45,162 |
| 2018-05-14 | $19.26 | $19.62 | $18.06 | $19.02 | $19.02 | 100,262 |
| 2018-05-11 | $19.15 | $19.96 | $18.80 | $19.27 | $19.27 | 111,043 |
| 2018-05-10 | $19.03 | $19.29 | $18.62 | $19.12 | $19.12 | 41,217 |
| 2018-05-09 | $18.43 | $19.04 | $18.33 | $18.98 | $18.98 | 23,887 |
| 2018-05-08 | $18.31 | $18.51 | $18.07 | $18.38 | $18.38 | 35,081 |
| 2018-05-07 | $18.31 | $18.58 | $17.85 | $18.30 | $18.30 | 72,676 |
| 2018-05-04 | $16.62 | $18.43 | $16.62 | $18.30 | $18.30 | 71,215 |
| 2018-05-03 | $16.69 | $16.87 | $16.23 | $16.64 | $16.64 | 72,112 |
| 2018-05-02 | $16.83 | $17.09 | $16.49 | $16.80 | $16.80 | 36,880 |
| 2018-05-01 | $16.83 | $16.96 | $16.19 | $16.81 | $16.81 | 75,422 |
| 2018-04-30 | $17.19 | $17.28 | $16.61 | $16.95 | $16.95 | 56,537 |
| 2018-04-27 | $16.94 | $17.29 | $16.51 | $17.27 | $17.27 | 50,139 |
| 2018-04-26 | $16.88 | $17.48 | $16.81 | $16.90 | $16.90 | 76,651 |
| 2018-04-25 | $17.14 | $17.14 | $16.56 | $16.81 | $16.81 | 74,337 |
| 2018-04-24 | $16.83 | $17.29 | $16.45 | $17.15 | $17.15 | 84,216 |
| 2018-04-23 | $17.59 | $17.59 | $16.34 | $16.77 | $16.77 | 37,903 |
| 2018-04-20 | $16.86 | $17.69 | $16.72 | $17.53 | $17.53 | 47,278 |
| 2018-04-19 | $17.32 | $17.86 | $16.51 | $16.88 | $16.88 | 71,131 |
| 2018-04-18 | $17.09 | $17.52 | $16.89 | $17.40 | $17.40 | 37,568 |
| 2018-04-17 | $16.22 | $17.10 | $16.08 | $17.09 | $17.09 | 70,490 |
| 2018-04-16 | $15.67 | $16.17 | $15.30 | $16.08 | $16.08 | 48,037 |
| 2018-04-13 | $16.16 | $16.22 | $15.50 | $15.57 | $15.57 | 92,384 |
| 2018-04-12 | $16.64 | $16.77 | $16.07 | $16.09 | $16.09 | 22,148 |
| 2018-04-11 | $15.71 | $16.67 | $15.71 | $16.61 | $16.61 | 57,918 |
| 2018-04-10 | $16.44 | $16.54 | $16.05 | $16.30 | $16.30 | 90,935 |
| 2018-04-09 | $16.27 | $16.60 | $16.16 | $16.24 | $16.24 | 66,259 |
| 2018-04-06 | $16.52 | $16.52 | $15.95 | $16.11 | $16.11 | 84,933 |
| 2018-04-05 | $16.32 | $16.89 | $15.94 | $16.64 | $16.64 | 117,218 |
| 2018-04-04 | $16.36 | $17.01 | $15.70 | $16.09 | $16.09 | 141,938 |
| 2018-04-03 | $16.82 | $16.82 | $16.11 | $16.59 | $16.59 | 78,895 |
| 2018-04-02 | $16.97 | $17.43 | $16.57 | $16.68 | $16.68 | 68,969 |
| 2018-03-29 | $16.85 | $17.61 | $16.65 | $17.04 | $17.04 | 61,646 |
| 2018-03-28 | $16.46 | $17.35 | $16.11 | $16.73 | $16.73 | 85,365 |
| 2018-03-27 | $17.65 | $17.65 | $16.37 | $16.46 | $16.46 | 96,720 |
| 2018-03-26 | $16.45 | $17.68 | $16.45 | $17.63 | $17.63 | 151,187 |
| 2018-03-23 | $16.93 | $16.93 | $16.03 | $16.18 | $16.18 | 102,989 |
| 2018-03-22 | $17.00 | $17.49 | $16.72 | $16.91 | $16.91 | 192,214 |
| 2018-03-21 | $17.54 | $17.54 | $17.02 | $17.04 | $17.04 | 83,941 |
| 2018-03-20 | $17.26 | $18.17 | $17.15 | $17.49 | $17.49 | 125,028 |
| 2018-03-19 | $17.80 | $18.84 | $16.86 | $17.14 | $17.14 | 170,250 |
| 2018-03-16 | $18.22 | $18.58 | $17.50 | $17.70 | $17.70 | 870,112 |
| 2018-03-15 | $20.65 | $22.00 | $18.15 | $18.22 | $18.22 | 268,362 |
| 2018-03-14 | $20.91 | $21.09 | $20.19 | $20.63 | $20.63 | 194,879 |
| 2018-03-13 | $19.99 | $21.24 | $19.23 | $20.82 | $20.82 | 112,424 |
| 2018-03-12 | $18.81 | $19.99 | $18.61 | $19.85 | $19.85 | 82,112 |
| 2018-03-09 | $18.68 | $19.70 | $18.51 | $18.67 | $18.67 | 87,403 |
| 2018-03-08 | $19.02 | $19.67 | $18.44 | $18.52 | $18.52 | 85,153 |
| 2018-03-07 | $20.25 | $20.25 | $18.82 | $18.90 | $18.90 | 91,706 |
| 2018-03-06 | $20.18 | $20.18 | $18.55 | $19.42 | $19.42 | 165,762 |
| 2018-03-05 | $19.46 | $20.78 | $19.45 | $20.10 | $20.10 | 118,007 |
| 2018-03-02 | $20.86 | $20.86 | $19.54 | $19.91 | $19.91 | 123,104 |
| 2018-03-01 | $20.60 | $21.40 | $20.02 | $20.56 | $20.56 | 109,109 |
| 2018-02-28 | $21.93 | $22.02 | $20.71 | $20.89 | $20.89 | 147,771 |
| 2018-02-27 | $22.49 | $23.00 | $21.53 | $21.95 | $21.95 | 116,187 |
| 2018-02-26 | $22.41 | $23.22 | $21.81 | $22.64 | $22.64 | 137,844 |
| 2018-02-23 | $23.07 | $23.14 | $21.92 | $22.12 | $22.12 | 114,438 |
| 2018-02-22 | $22.22 | $23.48 | $22.22 | $22.86 | $22.86 | 82,464 |
| 2018-02-21 | $22.00 | $23.05 | $21.50 | $22.20 | $22.20 | 130,154 |
| 2018-02-20 | $23.52 | $23.70 | $22.23 | $22.43 | $22.43 | 110,492 |
| 2018-02-16 | $21.19 | $23.99 | $21.19 | $23.39 | $23.39 | 142,445 |
| 2018-02-15 | $20.97 | $23.30 | $20.97 | $21.42 | $21.42 | 81,988 |
| 2018-02-14 | $20.22 | $21.24 | $20.14 | $20.73 | $20.73 | 61,646 |
| 2018-02-13 | $20.01 | $21.24 | $19.24 | $20.67 | $20.67 | 83,348 |
| 2018-02-12 | $19.49 | $20.29 | $19.03 | $20.11 | $20.11 | 149,260 |
| 2018-02-09 | $19.21 | $19.95 | $19.12 | $19.49 | $19.49 | 39,212 |
| 2018-02-08 | $19.60 | $20.20 | $18.57 | $19.39 | $19.39 | 108,727 |
| 2018-02-07 | $19.02 | $19.68 | $18.46 | $19.12 | $19.12 | 71,966 |
| 2018-02-06 | $18.82 | $19.01 | $17.45 | $18.56 | $18.56 | 167,380 |
| 2018-02-05 | $20.16 | $21.04 | $18.73 | $19.03 | $19.03 | 175,040 |
| 2018-02-02 | $20.02 | $21.35 | $20.02 | $20.23 | $20.23 | 61,977 |
| 2018-02-01 | $20.16 | $20.60 | $19.75 | $19.90 | $19.90 | 77,144 |
| 2018-01-31 | $21.15 | $21.82 | $20.28 | $20.81 | $20.81 | 95,756 |
| 2018-01-30 | $21.08 | $21.96 | $20.60 | $21.00 | $21.00 | 59,109 |
| 2018-01-29 | $22.85 | $22.85 | $20.85 | $21.06 | $21.06 | 238,241 |
| 2018-01-26 | $24.61 | $24.61 | $22.71 | $22.85 | $22.85 | 123,750 |
| 2018-01-25 | $23.12 | $24.60 | $23.02 | $24.28 | $24.28 | 96,310 |
| 2018-01-24 | $23.03 | $24.81 | $23.03 | $23.20 | $23.20 | 129,956 |
| 2018-01-23 | $21.57 | $23.49 | $21.57 | $23.10 | $23.10 | 71,309 |
| 2018-01-22 | $20.90 | $21.50 | $20.83 | $21.38 | $21.38 | 77,542 |
| 2018-01-19 | $20.88 | $21.38 | $20.66 | $20.94 | $20.94 | 93,993 |
| 2018-01-18 | $20.54 | $21.40 | $20.45 | $21.06 | $21.06 | 97,267 |
| 2018-01-17 | $20.85 | $21.14 | $20.25 | $20.69 | $20.69 | 125,685 |
| 2018-01-16 | $20.75 | $21.96 | $20.75 | $20.91 | $20.91 | 151,875 |
| 2018-01-12 | $20.26 | $21.50 | $20.15 | $20.57 | $20.57 | 289,977 |
| 2018-01-11 | $19.90 | $20.57 | $19.55 | $20.11 | $20.11 | 140,872 |
| 2018-01-10 | $20.20 | $20.49 | $19.49 | $20.07 | $20.07 | 69,467 |
| 2018-01-09 | $19.76 | $20.39 | $19.76 | $20.16 | $20.16 | 80,451 |
| 2018-01-08 | $19.54 | $20.40 | $19.50 | $19.75 | $19.75 | 136,799 |
| 2018-01-05 | $19.42 | $20.50 | $19.31 | $19.48 | $19.48 | 105,426 |
| 2018-01-04 | $19.11 | $19.69 | $19.03 | $19.49 | $19.49 | 72,537 |
| 2018-01-03 | $19.76 | $20.60 | $18.72 | $19.08 | $19.08 | 205,761 |
| 2018-01-02 | $21.53 | $21.53 | $19.06 | $19.55 | $19.55 | 255,411 |
| 2017-12-29 | $21.83 | $23.70 | $21.36 | $21.47 | $21.47 | 93,476 |
| 2017-12-28 | $20.96 | $22.66 | $20.74 | $22.18 | $22.18 | 118,534 |
| 2017-12-27 | $21.16 | $22.65 | $20.39 | $20.89 | $20.89 | 61,809 |
| 2017-12-26 | $21.30 | $21.30 | $20.37 | $20.90 | $20.90 | 81,145 |
| 2017-12-22 | $20.40 | $21.31 | $20.38 | $21.00 | $21.00 | 252,027 |
| 2017-12-21 | $19.37 | $20.36 | $19.07 | $19.68 | $19.68 | 261,408 |
| 2017-12-20 | $19.59 | $19.80 | $18.92 | $19.33 | $19.33 | 135,774 |
| 2017-12-19 | $18.44 | $19.79 | $17.90 | $19.36 | $19.36 | 137,267 |
| 2017-12-18 | $18.23 | $19.68 | $17.04 | $18.64 | $18.64 | 189,045 |
| 2017-12-15 | $18.62 | $19.28 | $17.00 | $17.75 | $17.75 | 130,187 |
| 2017-12-14 | $18.75 | $18.90 | $18.33 | $18.70 | $18.70 | 111,865 |
| 2017-12-13 | $18.96 | $19.22 | $18.01 | $18.69 | $18.69 | 186,060 |
| 2017-12-12 | $19.85 | $19.85 | $18.90 | $19.00 | $19.00 | 216,813 |
| 2017-12-11 | $18.25 | $19.34 | $18.14 | $19.08 | $19.08 | 134,818 |
| 2017-12-08 | $17.50 | $18.75 | $17.35 | $18.18 | $18.18 | 268,596 |
| 2017-12-07 | $16.25 | $17.73 | $15.56 | $17.47 | $17.47 | 2,346,192 |
Quanterix Corp (QTRX) News Headlines
Recent Quanterix Corp (QTRX) News
Similar Companies to Quanterix Corp (QTRX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |