Arcus Biosciences Inc (RCUS) Exchange: NYSE
Data as of May 2, 2025
$8.18 ($0.68) 9.07%
Arcus Biosciences Inc - Daily Information
Click for more stock information on Arcus Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.45 |
| Previous Close | $8.18 |
| High | $8.18 |
| Low | $7.34 |
| Adjusted Open | $7.45 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.18 |
| Adjusted Low | $7.34 |
About Arcus Biosciences Inc (RCUS)
Arcus Biosciences is a clinical-stage biopharmaceutical company focused on creating innovative cancer therapies.
Invest in Arcus Biosciences Inc (RCUS)
Historical Stock Data for Arcus Biosciences Inc (RCUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $7.45 | $8.18 | $7.34 | $8.18 | $8.18 | 1,197,138 |
| 2025-04-10 | $7.56 | $7.63 | $7.13 | $7.50 | $7.50 | 1,571,497 |
| 2025-04-09 | $6.84 | $8.14 | $6.75 | $7.94 | $7.94 | 1,680,727 |
| 2025-04-08 | $7.36 | $7.55 | $6.90 | $7.04 | $7.04 | 1,240,314 |
| 2025-04-07 | $6.60 | $7.41 | $6.50 | $7.26 | $7.26 | 1,765,189 |
| 2025-04-04 | $7.12 | $7.31 | $6.79 | $6.87 | $6.87 | 1,618,567 |
| 2025-04-03 | $7.55 | $7.62 | $7.14 | $7.17 | $7.17 | 2,072,875 |
| 2025-04-02 | $7.63 | $7.93 | $7.62 | $7.89 | $7.89 | 686,470 |
| 2025-04-01 | $7.81 | $7.90 | $7.51 | $7.71 | $7.71 | 1,020,372 |
| 2025-03-31 | $7.90 | $8.02 | $7.56 | $7.85 | $7.85 | 1,290,261 |
| 2025-03-28 | $8.52 | $8.57 | $8.12 | $8.17 | $8.17 | 468,630 |
| 2025-03-27 | $8.26 | $8.53 | $8.14 | $8.49 | $8.49 | 619,726 |
| 2025-03-26 | $8.35 | $8.52 | $8.02 | $8.26 | $8.26 | 756,473 |
| 2025-03-25 | $9.14 | $9.14 | $8.31 | $8.40 | $8.40 | 721,638 |
| 2025-03-24 | $8.93 | $9.19 | $8.93 | $9.12 | $9.12 | 426,636 |
| 2025-03-21 | $8.94 | $9.15 | $8.83 | $8.94 | $8.94 | 2,190,237 |
| 2025-03-20 | $9.10 | $9.45 | $9.04 | $9.07 | $9.07 | 804,237 |
| 2025-03-19 | $8.82 | $9.18 | $8.82 | $9.09 | $9.09 | 691,134 |
| 2025-03-18 | $9.00 | $9.23 | $8.88 | $8.99 | $8.99 | 638,558 |
| 2025-03-17 | $9.14 | $9.33 | $8.95 | $9.15 | $9.15 | 1,016,646 |
| 2025-03-14 | $9.55 | $9.69 | $9.26 | $9.34 | $9.34 | 542,854 |
| 2025-03-13 | $9.65 | $9.90 | $9.45 | $9.54 | $9.54 | 636,419 |
| 2025-03-12 | $9.87 | $9.98 | $9.42 | $9.70 | $9.70 | 907,701 |
| 2025-03-11 | $9.37 | $10.03 | $9.22 | $9.90 | $9.90 | 1,305,480 |
| 2025-03-10 | $9.45 | $9.62 | $9.01 | $9.41 | $9.41 | 1,579,265 |
| 2025-03-07 | $9.93 | $10.00 | $9.50 | $9.58 | $9.58 | 885,709 |
| 2025-03-06 | $9.56 | $10.12 | $9.47 | $10.02 | $10.02 | 622,639 |
| 2025-03-05 | $9.74 | $9.90 | $9.42 | $9.81 | $9.81 | 1,347,364 |
| 2025-03-04 | $10.33 | $10.33 | $9.64 | $9.69 | $9.69 | 969,472 |
| 2025-03-03 | $10.88 | $11.10 | $10.32 | $10.50 | $10.50 | 1,117,332 |
| 2025-02-28 | $10.37 | $10.94 | $10.37 | $10.89 | $10.89 | 1,784,467 |
| 2025-02-27 | $10.25 | $10.43 | $9.86 | $9.88 | $9.88 | 1,141,474 |
| 2025-02-26 | $11.59 | $11.68 | $9.92 | $10.14 | $10.14 | 1,664,211 |
| 2025-02-25 | $10.21 | $10.48 | $10.01 | $10.24 | $10.24 | 1,159,691 |
| 2025-02-24 | $11.03 | $11.07 | $10.12 | $10.16 | $10.16 | 1,208,758 |
| 2025-02-21 | $11.50 | $11.66 | $10.81 | $11.07 | $11.07 | 1,238,479 |
| 2025-02-20 | $10.97 | $11.08 | $10.63 | $10.74 | $10.74 | 1,515,948 |
| 2025-02-19 | $11.17 | $11.69 | $10.94 | $11.10 | $11.10 | 4,726,315 |
| 2025-02-18 | $12.80 | $12.97 | $10.65 | $10.96 | $10.96 | 4,657,842 |
| 2025-02-14 | $12.92 | $13.49 | $12.73 | $13.10 | $13.10 | 401,733 |
| 2025-02-13 | $12.11 | $12.73 | $12.00 | $12.70 | $12.70 | 527,529 |
| 2025-02-12 | $11.72 | $12.03 | $11.55 | $12.00 | $12.00 | 525,932 |
| 2025-02-11 | $12.36 | $12.52 | $11.89 | $11.97 | $11.97 | 532,070 |
| 2025-02-10 | $12.61 | $12.75 | $12.26 | $12.45 | $12.45 | 467,095 |
| 2025-02-07 | $13.01 | $13.06 | $12.55 | $12.55 | $12.55 | 400,518 |
| 2025-02-06 | $13.72 | $13.72 | $12.98 | $13.01 | $13.01 | 375,791 |
| 2025-02-05 | $13.42 | $13.80 | $13.24 | $13.57 | $13.57 | 403,258 |
| 2025-02-04 | $13.21 | $13.74 | $13.02 | $13.41 | $13.41 | 1,408,845 |
| 2025-02-03 | $12.53 | $13.54 | $12.53 | $13.20 | $13.20 | 872,667 |
| 2025-01-31 | $13.35 | $13.45 | $12.89 | $12.90 | $12.90 | 547,536 |
| 2025-01-30 | $13.16 | $13.56 | $13.03 | $13.38 | $13.38 | 436,151 |
| 2025-01-29 | $13.07 | $13.32 | $12.83 | $13.01 | $13.01 | 482,362 |
| 2025-01-28 | $13.45 | $13.49 | $13.07 | $13.09 | $13.09 | 519,877 |
| 2025-01-27 | $13.07 | $13.76 | $13.05 | $13.47 | $13.47 | 703,505 |
| 2025-01-24 | $13.32 | $13.55 | $12.97 | $13.16 | $13.16 | 889,792 |
| 2025-01-23 | $13.30 | $13.63 | $12.88 | $13.33 | $13.33 | 1,067,850 |
| 2025-01-22 | $14.05 | $14.08 | $13.40 | $13.40 | $13.40 | 991,726 |
| 2025-01-21 | $14.27 | $14.36 | $13.99 | $14.14 | $14.14 | 767,846 |
| 2025-01-17 | $14.31 | $14.45 | $13.94 | $14.03 | $14.03 | 331,636 |
| 2025-01-16 | $14.25 | $14.41 | $13.81 | $14.12 | $14.12 | 691,992 |
| 2025-01-15 | $14.38 | $14.52 | $14.07 | $14.26 | $14.26 | 513,320 |
| 2025-01-14 | $14.02 | $14.13 | $13.64 | $13.82 | $13.82 | 635,686 |
| 2025-01-13 | $14.00 | $14.15 | $13.51 | $13.93 | $13.93 | 560,960 |
| 2025-01-10 | $14.62 | $14.72 | $14.04 | $14.20 | $14.20 | 574,094 |
| 2025-01-08 | $15.16 | $15.35 | $14.92 | $14.92 | $14.92 | 389,934 |
| 2025-01-07 | $14.86 | $15.62 | $14.86 | $15.24 | $15.24 | 625,805 |
| 2025-01-06 | $15.03 | $15.41 | $14.87 | $14.87 | $14.87 | 654,803 |
| 2025-01-03 | $15.27 | $15.59 | $15.03 | $15.06 | $15.06 | 385,888 |
| 2025-01-02 | $15.18 | $15.61 | $14.80 | $15.13 | $15.13 | 588,898 |
| 2024-12-31 | $14.86 | $15.17 | $14.62 | $14.89 | $14.89 | 451,314 |
| 2024-12-30 | $15.28 | $15.28 | $14.65 | $14.91 | $14.91 | 647,771 |
| 2024-12-27 | $15.70 | $15.73 | $14.94 | $15.27 | $15.27 | 482,277 |
| 2024-12-26 | $15.86 | $16.08 | $15.68 | $15.83 | $15.83 | 357,473 |
| 2024-12-24 | $16.00 | $16.00 | $15.46 | $15.91 | $15.91 | 157,238 |
| 2024-12-23 | $15.56 | $15.97 | $15.33 | $15.96 | $15.96 | 597,508 |
| 2024-12-20 | $15.11 | $15.99 | $15.10 | $15.50 | $15.50 | 2,023,296 |
| 2024-12-19 | $15.17 | $15.75 | $14.78 | $15.46 | $15.46 | 658,854 |
| 2024-12-18 | $16.07 | $16.31 | $15.16 | $15.17 | $15.17 | 857,470 |
| 2024-12-17 | $16.26 | $16.44 | $15.78 | $16.08 | $16.08 | 805,381 |
| 2024-12-16 | $15.95 | $16.54 | $15.75 | $16.51 | $16.51 | 605,335 |
| 2024-12-13 | $17.13 | $17.27 | $16.02 | $16.08 | $16.08 | 793,811 |
| 2024-12-12 | $17.70 | $17.82 | $17.02 | $17.16 | $17.16 | 847,206 |
| 2024-12-11 | $17.46 | $18.07 | $17.11 | $17.96 | $17.96 | 541,813 |
| 2024-12-10 | $17.16 | $17.66 | $16.83 | $17.42 | $17.42 | 412,195 |
| 2024-12-09 | $17.64 | $17.96 | $17.25 | $17.47 | $17.47 | 501,207 |
| 2024-12-06 | $17.26 | $18.09 | $16.96 | $17.29 | $17.29 | 628,273 |
| 2024-12-05 | $16.80 | $17.71 | $16.79 | $17.11 | $17.11 | 913,713 |
| 2024-12-04 | $16.44 | $17.43 | $16.05 | $17.10 | $17.10 | 919,164 |
| 2024-12-03 | $15.90 | $16.63 | $15.63 | $16.44 | $16.44 | 697,155 |
| 2024-12-02 | $15.32 | $16.05 | $15.13 | $15.94 | $15.94 | 610,712 |
| 2024-11-29 | $15.76 | $15.85 | $15.41 | $15.44 | $15.44 | 321,542 |
| 2024-11-27 | $15.77 | $16.39 | $15.56 | $15.80 | $15.80 | 553,424 |
| 2024-11-26 | $14.39 | $16.60 | $14.36 | $15.79 | $15.79 | 1,075,125 |
| 2024-11-25 | $14.95 | $15.40 | $14.55 | $14.56 | $14.56 | 813,441 |
| 2024-11-22 | $14.29 | $15.07 | $14.20 | $14.70 | $14.70 | 534,476 |
| 2024-11-21 | $14.71 | $14.71 | $14.15 | $14.28 | $14.28 | 676,303 |
| 2024-11-20 | $14.47 | $15.01 | $14.26 | $14.62 | $14.62 | 597,904 |
| 2024-11-19 | $14.29 | $14.77 | $14.19 | $14.51 | $14.51 | 355,755 |
| 2024-11-18 | $15.49 | $15.73 | $14.35 | $14.43 | $14.43 | 685,630 |
| 2024-11-15 | $15.89 | $16.05 | $14.90 | $15.70 | $15.70 | 923,670 |
| 2024-11-14 | $16.14 | $16.48 | $15.67 | $15.77 | $15.77 | 472,649 |
| 2024-11-13 | $16.87 | $17.21 | $16.30 | $16.43 | $16.43 | 561,865 |
| 2024-11-12 | $17.37 | $17.76 | $16.74 | $16.77 | $16.77 | 442,253 |
| 2024-11-11 | $18.24 | $18.98 | $17.63 | $17.75 | $17.75 | 1,121,401 |
| 2024-11-08 | $16.47 | $17.92 | $16.41 | $17.85 | $17.85 | 1,113,558 |
| 2024-11-07 | $16.13 | $16.75 | $15.30 | $16.46 | $16.46 | 2,495,273 |
| 2024-11-06 | $16.23 | $16.43 | $15.24 | $15.73 | $15.73 | 1,017,444 |
| 2024-11-05 | $15.41 | $15.50 | $15.03 | $15.29 | $15.29 | 537,020 |
| 2024-11-04 | $15.24 | $16.00 | $15.07 | $15.56 | $15.56 | 590,512 |
| 2024-11-01 | $15.43 | $15.78 | $15.19 | $15.50 | $15.50 | 814,470 |
| 2024-10-31 | $16.01 | $16.13 | $15.00 | $15.30 | $15.30 | 508,293 |
| 2024-10-30 | $16.27 | $16.71 | $15.96 | $16.00 | $16.00 | 352,991 |
| 2024-10-29 | $16.33 | $17.23 | $16.18 | $16.41 | $16.41 | 854,953 |
| 2024-10-28 | $16.51 | $16.97 | $16.27 | $16.66 | $16.66 | 684,193 |
| 2024-10-25 | $18.15 | $18.45 | $16.04 | $16.32 | $16.32 | 958,148 |
| 2024-10-24 | $17.91 | $18.98 | $17.31 | $17.83 | $17.83 | 1,945,397 |
| 2024-10-23 | $16.70 | $17.56 | $16.44 | $17.33 | $17.33 | 1,442,720 |
| 2024-10-22 | $16.80 | $17.15 | $16.74 | $16.80 | $16.80 | 756,720 |
| 2024-10-21 | $17.95 | $18.12 | $16.46 | $16.97 | $16.97 | 1,063,341 |
| 2024-10-18 | $18.35 | $18.64 | $18.11 | $18.44 | $18.44 | 457,429 |
| 2024-10-17 | $18.00 | $18.46 | $17.76 | $18.24 | $18.24 | 926,653 |
| 2024-10-16 | $18.00 | $18.35 | $17.61 | $17.86 | $17.86 | 897,383 |
| 2024-10-15 | $17.96 | $18.29 | $17.75 | $17.78 | $17.78 | 477,808 |
| 2024-10-14 | $18.36 | $18.70 | $17.93 | $18.09 | $18.09 | 442,554 |
| 2024-10-11 | $16.99 | $18.40 | $16.88 | $18.37 | $18.37 | 1,022,866 |
| 2024-10-10 | $17.41 | $17.55 | $15.91 | $17.10 | $17.10 | 1,155,166 |
| 2024-10-09 | $17.32 | $17.90 | $17.22 | $17.74 | $17.74 | 399,610 |
| 2024-10-08 | $18.47 | $18.72 | $17.46 | $17.47 | $17.47 | 898,493 |
| 2024-10-07 | $16.78 | $17.72 | $16.72 | $17.30 | $17.30 | 683,888 |
| 2024-10-04 | $15.62 | $16.70 | $15.51 | $16.65 | $16.65 | 648,650 |
| 2024-10-03 | $15.19 | $16.06 | $15.12 | $15.31 | $15.31 | 763,366 |
| 2024-10-02 | $15.55 | $15.67 | $15.07 | $15.39 | $15.39 | 516,858 |
| 2024-10-01 | $15.25 | $15.44 | $14.81 | $15.42 | $15.42 | 444,782 |
| 2024-09-30 | $15.36 | $15.76 | $15.15 | $15.29 | $15.29 | 757,418 |
| 2024-09-27 | $15.69 | $15.73 | $15.28 | $15.41 | $15.41 | 345,141 |
| 2024-09-26 | $15.59 | $15.73 | $15.22 | $15.39 | $15.39 | 288,575 |
| 2024-09-25 | $15.62 | $15.75 | $15.17 | $15.27 | $15.27 | 476,909 |
| 2024-09-24 | $15.74 | $15.75 | $15.32 | $15.60 | $15.60 | 340,664 |
| 2024-09-23 | $16.53 | $16.57 | $15.70 | $15.71 | $15.71 | 824,146 |
| 2024-09-20 | $16.89 | $17.04 | $16.39 | $16.48 | $16.48 | 1,343,276 |
| 2024-09-19 | $17.04 | $17.31 | $16.64 | $16.80 | $16.80 | 511,285 |
| 2024-09-18 | $16.73 | $17.26 | $16.42 | $16.49 | $16.49 | 531,580 |
| 2024-09-17 | $16.97 | $17.31 | $16.60 | $16.73 | $16.73 | 507,215 |
| 2024-09-16 | $18.01 | $18.02 | $16.79 | $16.90 | $16.90 | 605,903 |
| 2024-09-13 | $17.63 | $18.28 | $17.42 | $17.95 | $17.95 | 624,854 |
| 2024-09-12 | $16.97 | $17.59 | $16.78 | $17.39 | $17.39 | 424,485 |
| 2024-09-11 | $16.54 | $17.35 | $16.34 | $16.97 | $16.97 | 745,456 |
| 2024-09-10 | $16.33 | $16.78 | $16.03 | $16.68 | $16.68 | 303,009 |
| 2024-09-09 | $15.30 | $16.52 | $15.30 | $16.31 | $16.31 | 539,153 |
| 2024-09-06 | $16.18 | $16.40 | $15.58 | $15.72 | $15.72 | 365,217 |
| 2024-09-05 | $16.35 | $16.41 | $16.07 | $16.15 | $16.15 | 286,095 |
| 2024-09-04 | $16.52 | $16.86 | $15.96 | $16.32 | $16.32 | 335,747 |
| 2024-09-03 | $16.90 | $17.67 | $16.26 | $16.57 | $16.57 | 498,870 |
| 2024-08-30 | $17.38 | $17.58 | $16.64 | $17.12 | $17.12 | 436,607 |
| 2024-08-29 | $17.47 | $17.73 | $17.06 | $17.33 | $17.33 | 424,901 |
| 2024-08-28 | $17.33 | $17.45 | $16.76 | $17.26 | $17.26 | 487,204 |
| 2024-08-27 | $17.84 | $18.00 | $17.12 | $17.49 | $17.49 | 437,691 |
| 2024-08-26 | $18.25 | $18.27 | $17.66 | $17.93 | $17.93 | 473,866 |
| 2024-08-23 | $17.88 | $18.42 | $17.54 | $18.01 | $18.01 | 765,444 |
| 2024-08-22 | $17.71 | $18.06 | $17.38 | $17.69 | $17.69 | 654,284 |
| 2024-08-21 | $17.80 | $18.13 | $17.43 | $17.66 | $17.66 | 875,517 |
| 2024-08-20 | $17.18 | $18.75 | $17.18 | $17.68 | $17.68 | 1,443,535 |
| 2024-08-19 | $15.85 | $17.37 | $15.77 | $17.31 | $17.31 | 808,948 |
| 2024-08-16 | $15.71 | $15.94 | $15.34 | $15.60 | $15.60 | 457,499 |
| 2024-08-15 | $15.22 | $15.89 | $15.05 | $15.73 | $15.73 | 555,576 |
| 2024-08-14 | $15.68 | $15.71 | $14.54 | $14.65 | $14.65 | 744,979 |
| 2024-08-13 | $14.97 | $15.74 | $14.81 | $15.64 | $15.64 | 646,704 |
| 2024-08-12 | $15.49 | $15.49 | $14.62 | $14.95 | $14.95 | 705,192 |
| 2024-08-09 | $14.90 | $15.74 | $14.21 | $15.61 | $15.61 | 827,381 |
| 2024-08-08 | $14.11 | $14.30 | $13.52 | $13.69 | $13.69 | 709,367 |
| 2024-08-07 | $14.84 | $15.06 | $13.96 | $14.00 | $14.00 | 538,760 |
| 2024-08-06 | $13.90 | $14.92 | $13.56 | $14.48 | $14.48 | 472,922 |
| 2024-08-05 | $14.17 | $14.30 | $13.72 | $13.78 | $13.78 | 626,771 |
| 2024-08-02 | $15.01 | $15.15 | $14.61 | $15.05 | $15.05 | 552,185 |
| 2024-08-01 | $16.30 | $16.30 | $15.47 | $15.71 | $15.71 | 512,904 |
| 2024-07-31 | $15.93 | $16.90 | $15.58 | $16.41 | $16.41 | 745,002 |
| 2024-07-30 | $15.95 | $16.09 | $15.23 | $15.78 | $15.78 | 450,921 |
| 2024-07-29 | $15.85 | $16.08 | $15.62 | $15.87 | $15.87 | 396,239 |
| 2024-07-26 | $15.33 | $15.91 | $15.08 | $15.81 | $15.81 | 433,942 |
| 2024-07-25 | $14.60 | $15.15 | $14.25 | $14.98 | $14.98 | 451,188 |
| 2024-07-24 | $14.51 | $15.05 | $14.47 | $14.57 | $14.57 | 361,901 |
| 2024-07-23 | $14.37 | $14.85 | $14.16 | $14.60 | $14.60 | 409,059 |
| 2024-07-22 | $14.39 | $14.51 | $14.01 | $14.47 | $14.47 | 589,003 |
| 2024-07-19 | $14.81 | $15.07 | $14.13 | $14.28 | $14.28 | 489,198 |
| 2024-07-18 | $15.40 | $15.67 | $14.69 | $14.73 | $14.73 | 478,324 |
| 2024-07-17 | $15.74 | $16.15 | $15.41 | $15.48 | $15.48 | 500,680 |
| 2024-07-16 | $15.59 | $16.15 | $15.55 | $15.89 | $15.89 | 564,160 |
| 2024-07-15 | $15.20 | $15.53 | $15.10 | $15.42 | $15.42 | 405,042 |
| 2024-07-12 | $15.17 | $15.46 | $14.81 | $15.11 | $15.11 | 418,545 |
| 2024-07-11 | $14.37 | $15.32 | $14.20 | $14.92 | $14.92 | 681,314 |
| 2024-07-10 | $14.13 | $14.30 | $13.61 | $13.94 | $13.94 | 739,929 |
| 2024-07-09 | $13.70 | $14.15 | $13.57 | $14.08 | $14.08 | 323,290 |
| 2024-07-08 | $14.19 | $14.43 | $13.76 | $13.84 | $13.84 | 635,027 |
| 2024-07-05 | $13.87 | $14.35 | $13.61 | $14.12 | $14.12 | 871,581 |
| 2024-07-03 | $14.82 | $15.04 | $14.34 | $14.36 | $14.36 | 188,509 |
| 2024-07-02 | $15.32 | $15.34 | $14.25 | $14.65 | $14.65 | 725,691 |
| 2024-07-01 | $15.19 | $15.47 | $14.97 | $15.30 | $15.30 | 410,812 |
| 2024-06-28 | $15.32 | $15.42 | $14.75 | $15.23 | $15.23 | 2,219,809 |
| 2024-06-27 | $15.16 | $15.34 | $14.75 | $15.17 | $15.17 | 651,759 |
| 2024-06-26 | $15.70 | $15.87 | $15.16 | $15.16 | $15.16 | 586,528 |
| 2024-06-25 | $16.32 | $16.42 | $15.53 | $15.83 | $15.83 | 921,978 |
| 2024-06-24 | $16.50 | $16.78 | $16.17 | $16.41 | $16.41 | 541,663 |
| 2024-06-21 | $16.42 | $16.82 | $16.01 | $16.35 | $16.35 | 3,745,365 |
| 2024-06-20 | $15.78 | $16.36 | $15.47 | $16.19 | $16.19 | 718,527 |
| 2024-06-18 | $16.20 | $16.20 | $15.35 | $15.99 | $15.99 | 980,892 |
| 2024-06-17 | $16.87 | $16.90 | $16.03 | $16.20 | $16.20 | 1,119,218 |
| 2024-06-14 | $16.86 | $17.18 | $16.43 | $16.97 | $16.97 | 1,430,771 |
| 2024-06-13 | $15.78 | $17.08 | $15.65 | $17.00 | $17.00 | 938,523 |
| 2024-06-12 | $16.25 | $16.49 | $15.61 | $15.81 | $15.81 | 789,558 |
| 2024-06-11 | $15.88 | $16.01 | $15.41 | $15.65 | $15.65 | 532,989 |
| 2024-06-10 | $15.27 | $16.11 | $15.12 | $16.09 | $16.09 | 659,823 |
| 2024-06-07 | $15.75 | $16.06 | $15.47 | $15.50 | $15.50 | 514,046 |
| 2024-06-06 | $16.27 | $16.31 | $15.77 | $15.90 | $15.90 | 467,466 |
| 2024-06-05 | $16.07 | $16.34 | $15.80 | $16.28 | $16.28 | 638,775 |
| 2024-06-04 | $15.88 | $16.18 | $15.36 | $16.00 | $16.00 | 498,235 |
| 2024-06-03 | $15.82 | $17.09 | $15.55 | $15.84 | $15.84 | 1,380,134 |
| 2024-05-31 | $14.98 | $15.32 | $14.69 | $15.07 | $15.07 | 634,115 |
| 2024-05-30 | $15.24 | $15.40 | $14.71 | $14.93 | $14.93 | 757,265 |
| 2024-05-29 | $15.32 | $15.41 | $15.03 | $15.15 | $15.15 | 470,551 |
| 2024-05-28 | $16.32 | $16.53 | $15.53 | $15.67 | $15.67 | 737,275 |
| 2024-05-24 | $17.23 | $17.29 | $16.03 | $16.12 | $16.12 | 560,498 |
| 2024-05-23 | $16.64 | $16.79 | $16.03 | $16.28 | $16.28 | 794,518 |
| 2024-05-22 | $17.13 | $17.56 | $16.73 | $16.75 | $16.75 | 675,151 |
| 2024-05-21 | $16.66 | $17.43 | $16.58 | $17.24 | $17.24 | 531,073 |
| 2024-05-20 | $16.93 | $17.18 | $16.60 | $16.78 | $16.78 | 483,027 |
| 2024-05-17 | $17.50 | $17.51 | $16.87 | $16.90 | $16.90 | 525,096 |
| 2024-05-16 | $17.58 | $17.81 | $17.15 | $17.46 | $17.46 | 612,090 |
| 2024-05-15 | $17.47 | $18.07 | $17.26 | $17.55 | $17.55 | 868,243 |
| 2024-05-14 | $17.50 | $18.00 | $17.02 | $17.11 | $17.11 | 529,525 |
| 2024-05-13 | $17.00 | $17.51 | $16.82 | $17.21 | $17.21 | 710,748 |
| 2024-05-10 | $16.21 | $17.95 | $16.21 | $16.71 | $16.71 | 966,756 |
| 2024-05-09 | $16.96 | $17.70 | $15.87 | $16.15 | $16.15 | 967,194 |
| 2024-05-08 | $15.34 | $15.56 | $15.03 | $15.26 | $15.26 | 505,292 |
| 2024-05-07 | $15.95 | $16.08 | $15.43 | $15.56 | $15.56 | 365,506 |
| 2024-05-06 | $15.77 | $16.17 | $15.54 | $15.95 | $15.95 | 302,687 |
| 2024-05-03 | $15.97 | $16.36 | $15.49 | $15.70 | $15.70 | 538,283 |
| 2024-05-02 | $15.70 | $15.80 | $15.31 | $15.50 | $15.50 | 455,120 |
| 2024-05-01 | $15.27 | $16.38 | $15.13 | $15.50 | $15.50 | 613,059 |
| 2024-04-30 | $15.38 | $15.69 | $15.14 | $15.23 | $15.23 | 553,394 |
| 2024-04-29 | $15.32 | $15.93 | $15.20 | $15.63 | $15.63 | 624,432 |
| 2024-04-26 | $14.73 | $15.62 | $14.59 | $15.55 | $15.55 | 505,353 |
| 2024-04-25 | $15.19 | $15.19 | $14.65 | $14.73 | $14.73 | 475,001 |
| 2024-04-24 | $15.49 | $15.85 | $14.71 | $15.43 | $15.43 | 524,078 |
| 2024-04-23 | $14.77 | $15.62 | $14.57 | $15.50 | $15.50 | 582,460 |
| 2024-04-22 | $14.67 | $15.19 | $14.51 | $14.68 | $14.68 | 450,974 |
| 2024-04-19 | $14.77 | $15.19 | $14.10 | $14.59 | $14.59 | 597,302 |
| 2024-04-18 | $14.74 | $14.94 | $14.51 | $14.84 | $14.84 | 913,975 |
| 2024-04-17 | $15.95 | $16.04 | $14.79 | $14.84 | $14.84 | 791,444 |
| 2024-04-16 | $16.32 | $16.62 | $15.85 | $15.87 | $15.87 | 329,031 |
| 2024-04-15 | $16.56 | $16.66 | $16.03 | $16.29 | $16.29 | 433,335 |
| 2024-04-12 | $17.21 | $17.50 | $16.17 | $16.58 | $16.58 | 492,167 |
| 2024-04-11 | $16.92 | $17.37 | $16.66 | $17.29 | $17.29 | 378,251 |
| 2024-04-10 | $16.91 | $17.12 | $16.50 | $16.73 | $16.73 | 507,753 |
| 2024-04-09 | $17.04 | $17.64 | $16.83 | $17.45 | $17.45 | 494,643 |
| 2024-04-08 | $17.41 | $17.56 | $16.69 | $16.97 | $16.97 | 285,783 |
| 2024-04-05 | $17.08 | $17.35 | $16.61 | $17.34 | $17.34 | 496,895 |
| 2024-04-04 | $17.80 | $18.06 | $17.21 | $17.27 | $17.27 | 580,120 |
| 2024-04-03 | $17.62 | $17.84 | $17.00 | $17.69 | $17.69 | 564,325 |
| 2024-04-02 | $18.03 | $18.27 | $17.57 | $17.72 | $17.72 | 890,499 |
| 2024-04-01 | $18.78 | $18.85 | $18.22 | $18.48 | $18.48 | 514,727 |
| 2024-03-28 | $18.30 | $19.11 | $18.18 | $18.88 | $18.88 | 744,391 |
| 2024-03-27 | $16.90 | $18.54 | $16.64 | $18.21 | $18.21 | 1,005,729 |
| 2024-03-26 | $16.66 | $16.75 | $16.31 | $16.65 | $16.65 | 917,496 |
| 2024-03-25 | $16.47 | $16.69 | $16.10 | $16.47 | $16.47 | 578,538 |
| 2024-03-22 | $17.15 | $17.22 | $16.37 | $16.43 | $16.43 | 574,806 |
| 2024-03-21 | $17.48 | $18.08 | $17.22 | $17.24 | $17.24 | 620,114 |
| 2024-03-20 | $17.19 | $17.67 | $17.01 | $17.49 | $17.49 | 485,700 |
| 2024-03-19 | $17.16 | $17.66 | $17.03 | $17.30 | $17.30 | 568,792 |
| 2024-03-18 | $18.92 | $18.98 | $17.16 | $17.22 | $17.22 | 1,002,690 |
| 2024-03-15 | $18.20 | $19.18 | $18.09 | $18.98 | $18.98 | 1,640,378 |
| 2024-03-14 | $18.77 | $18.93 | $18.03 | $18.32 | $18.32 | 762,965 |
| 2024-03-13 | $18.57 | $19.13 | $18.57 | $19.05 | $19.05 | 747,272 |
| 2024-03-12 | $18.95 | $19.01 | $18.27 | $18.64 | $18.64 | 828,459 |
| 2024-03-11 | $18.05 | $19.35 | $18.05 | $19.01 | $19.01 | 1,280,174 |
| 2024-03-08 | $18.19 | $18.50 | $17.76 | $17.99 | $17.99 | 486,417 |
| 2024-03-07 | $19.43 | $19.69 | $17.86 | $17.92 | $17.92 | 596,447 |
| 2024-03-06 | $19.00 | $19.44 | $18.64 | $19.36 | $19.36 | 695,952 |
| 2024-03-05 | $18.81 | $19.13 | $18.51 | $18.78 | $18.78 | 516,396 |
| 2024-03-04 | $19.36 | $19.36 | $18.50 | $19.01 | $19.01 | 538,581 |
| 2024-03-01 | $19.20 | $19.60 | $18.95 | $19.10 | $19.10 | 877,827 |
| 2024-02-29 | $19.55 | $20.00 | $19.00 | $19.13 | $19.13 | 1,001,626 |
| 2024-02-28 | $19.88 | $20.11 | $19.13 | $19.15 | $19.15 | 750,236 |
| 2024-02-27 | $19.71 | $20.31 | $19.49 | $20.18 | $20.18 | 982,987 |
| 2024-02-26 | $19.50 | $20.17 | $19.28 | $19.66 | $19.66 | 1,014,382 |
| 2024-02-23 | $19.51 | $19.68 | $18.80 | $19.53 | $19.53 | 1,284,423 |
| 2024-02-22 | $17.00 | $19.96 | $16.97 | $19.67 | $19.67 | 3,513,539 |
| 2024-02-21 | $16.39 | $16.61 | $16.07 | $16.41 | $16.41 | 514,468 |
| 2024-02-20 | $16.55 | $17.04 | $15.93 | $16.60 | $16.60 | 2,173,099 |
| 2024-02-16 | $16.15 | $16.89 | $16.03 | $16.80 | $16.80 | 935,495 |
| 2024-02-15 | $16.13 | $16.51 | $15.98 | $16.41 | $16.41 | 1,002,640 |
| 2024-02-14 | $15.48 | $16.08 | $15.27 | $15.96 | $15.96 | 628,171 |
| 2024-02-13 | $15.77 | $15.85 | $15.13 | $15.27 | $15.27 | 893,059 |
| 2024-02-12 | $16.13 | $16.91 | $15.91 | $16.46 | $16.46 | 945,174 |
| 2024-02-09 | $15.30 | $16.12 | $15.22 | $15.81 | $15.81 | 873,028 |
| 2024-02-08 | $14.83 | $15.32 | $14.74 | $15.21 | $15.21 | 672,912 |
| 2024-02-07 | $15.31 | $15.31 | $14.76 | $14.83 | $14.83 | 632,709 |
| 2024-02-06 | $15.16 | $15.61 | $15.13 | $15.32 | $15.32 | 607,065 |
| 2024-02-05 | $14.80 | $15.40 | $14.76 | $15.22 | $15.22 | 677,543 |
| 2024-02-02 | $15.55 | $15.72 | $14.62 | $14.96 | $14.96 | 898,694 |
| 2024-02-01 | $15.92 | $16.41 | $15.50 | $15.85 | $15.85 | 1,428,303 |
| 2024-01-31 | $15.70 | $16.10 | $15.12 | $15.14 | $15.14 | 1,290,767 |
| 2024-01-30 | $16.11 | $16.77 | $15.17 | $15.72 | $15.72 | 2,115,230 |
| 2024-01-29 | $15.10 | $15.41 | $14.80 | $15.30 | $15.30 | 610,707 |
| 2024-01-26 | $15.45 | $15.67 | $14.97 | $15.13 | $15.13 | 289,690 |
| 2024-01-25 | $15.36 | $15.71 | $15.05 | $15.26 | $15.26 | 579,549 |
| 2024-01-24 | $15.58 | $15.58 | $15.02 | $15.25 | $15.25 | 608,593 |
| 2024-01-23 | $15.41 | $15.72 | $15.05 | $15.44 | $15.44 | 1,019,631 |
| 2024-01-22 | $15.37 | $15.86 | $14.84 | $15.11 | $15.11 | 829,480 |
| 2024-01-19 | $16.41 | $16.41 | $15.20 | $15.34 | $15.34 | 1,868,987 |
| 2024-01-18 | $17.09 | $17.42 | $16.27 | $16.37 | $16.37 | 799,401 |
| 2024-01-17 | $16.82 | $17.03 | $16.54 | $17.00 | $17.00 | 499,791 |
| 2024-01-16 | $17.19 | $17.19 | $16.33 | $16.90 | $16.90 | 562,895 |
| 2024-01-12 | $17.45 | $18.05 | $17.43 | $17.51 | $17.51 | 439,380 |
| 2024-01-11 | $17.57 | $17.70 | $17.29 | $17.35 | $17.35 | 568,547 |
| 2024-01-10 | $18.56 | $18.92 | $17.58 | $17.89 | $17.89 | 432,329 |
| 2024-01-09 | $18.60 | $19.00 | $18.39 | $18.64 | $18.64 | 590,910 |
| 2024-01-08 | $17.73 | $18.82 | $17.32 | $18.78 | $18.78 | 955,613 |
| 2024-01-05 | $18.61 | $18.90 | $17.70 | $17.73 | $17.73 | 724,414 |
| 2024-01-04 | $19.73 | $20.10 | $18.98 | $19.00 | $19.00 | 921,012 |
| 2024-01-03 | $19.49 | $19.97 | $19.12 | $19.73 | $19.73 | 684,252 |
| 2024-01-02 | $19.03 | $20.27 | $18.83 | $19.68 | $19.68 | 623,613 |
| 2023-12-29 | $19.62 | $19.62 | $19.02 | $19.10 | $19.10 | 503,775 |
| 2023-12-28 | $18.90 | $19.67 | $18.90 | $19.63 | $19.63 | 835,663 |
| 2023-12-27 | $18.42 | $18.87 | $18.18 | $18.86 | $18.86 | 646,008 |
| 2023-12-26 | $18.40 | $18.74 | $18.22 | $18.42 | $18.42 | 454,698 |
| 2023-12-22 | $17.81 | $18.34 | $17.38 | $18.15 | $18.15 | 655,208 |
| 2023-12-21 | $17.34 | $17.76 | $17.20 | $17.53 | $17.53 | 394,190 |
| 2023-12-20 | $18.21 | $18.30 | $17.00 | $17.09 | $17.09 | 735,264 |
| 2023-12-19 | $17.90 | $18.40 | $17.78 | $18.34 | $18.34 | 794,774 |
| 2023-12-18 | $18.02 | $18.02 | $17.44 | $17.72 | $17.72 | 950,929 |
| 2023-12-15 | $17.71 | $18.41 | $17.50 | $18.12 | $18.12 | 2,953,410 |
| 2023-12-14 | $17.73 | $17.81 | $17.12 | $17.63 | $17.63 | 1,866,844 |
| 2023-12-13 | $16.07 | $17.34 | $16.07 | $17.24 | $17.24 | 870,963 |
| 2023-12-12 | $16.03 | $16.33 | $15.71 | $16.16 | $16.16 | 623,390 |
| 2023-12-11 | $15.62 | $16.04 | $15.19 | $16.00 | $16.00 | 539,225 |
| 2023-12-08 | $15.66 | $16.02 | $15.40 | $15.77 | $15.77 | 496,989 |
| 2023-12-07 | $15.89 | $16.06 | $15.51 | $15.64 | $15.64 | 604,581 |
| 2023-12-06 | $15.81 | $16.31 | $15.62 | $15.81 | $15.81 | 568,108 |
| 2023-12-05 | $15.91 | $16.11 | $15.59 | $15.67 | $15.67 | 571,690 |
| 2023-12-04 | $16.04 | $16.57 | $15.94 | $16.10 | $16.10 | 990,956 |
| 2023-12-01 | $14.95 | $16.10 | $14.38 | $16.07 | $16.07 | 801,268 |
| 2023-11-30 | $15.03 | $15.36 | $14.90 | $15.06 | $15.06 | 864,830 |
| 2023-11-29 | $14.24 | $14.99 | $14.24 | $14.62 | $14.62 | 543,423 |
| 2023-11-28 | $14.08 | $14.18 | $13.67 | $14.15 | $14.15 | 338,677 |
| 2023-11-27 | $14.12 | $14.12 | $13.50 | $14.06 | $14.06 | 900,864 |
| 2023-11-24 | $13.82 | $14.16 | $13.82 | $14.06 | $14.06 | 163,307 |
| 2023-11-22 | $14.07 | $14.20 | $13.62 | $13.87 | $13.87 | 443,147 |
| 2023-11-21 | $13.77 | $14.10 | $13.53 | $13.81 | $13.81 | 466,120 |
| 2023-11-20 | $14.61 | $14.88 | $13.89 | $13.96 | $13.96 | 571,343 |
| 2023-11-17 | $14.19 | $14.81 | $14.19 | $14.49 | $14.49 | 540,582 |
| 2023-11-16 | $14.52 | $14.57 | $13.83 | $14.05 | $14.05 | 527,634 |
| 2023-11-15 | $14.23 | $15.25 | $14.23 | $14.55 | $14.55 | 682,623 |
| 2023-11-14 | $13.89 | $14.55 | $13.89 | $14.39 | $14.39 | 914,431 |
| 2023-11-13 | $13.38 | $13.58 | $12.95 | $13.43 | $13.43 | 484,076 |
| 2023-11-10 | $13.65 | $13.75 | $13.11 | $13.54 | $13.54 | 842,172 |
| 2023-11-09 | $16.10 | $16.10 | $13.72 | $13.74 | $13.74 | 834,892 |
| 2023-11-08 | $16.54 | $16.95 | $15.59 | $16.01 | $16.01 | 884,212 |
| 2023-11-07 | $15.79 | $16.52 | $15.58 | $16.45 | $16.45 | 1,488,119 |
| 2023-11-06 | $16.53 | $16.53 | $15.35 | $15.57 | $15.57 | 2,067,587 |
| 2023-11-03 | $16.09 | $16.76 | $16.09 | $16.37 | $16.37 | 1,069,213 |
| 2023-11-02 | $16.22 | $16.48 | $15.60 | $15.75 | $15.75 | 834,859 |
| 2023-11-01 | $15.84 | $15.85 | $15.46 | $15.82 | $15.82 | 627,667 |
| 2023-10-31 | $14.85 | $15.74 | $14.73 | $15.71 | $15.71 | 732,649 |
| 2023-10-30 | $14.49 | $15.10 | $14.47 | $14.95 | $14.95 | 730,484 |
| 2023-10-27 | $16.01 | $16.01 | $14.33 | $14.33 | $14.33 | 881,392 |
| 2023-10-26 | $15.66 | $16.14 | $15.56 | $15.92 | $15.92 | 487,829 |
| 2023-10-25 | $15.69 | $16.06 | $15.53 | $15.66 | $15.66 | 489,569 |
| 2023-10-24 | $16.33 | $16.66 | $15.54 | $15.87 | $15.87 | 868,683 |
| 2023-10-23 | $16.04 | $16.38 | $15.84 | $16.18 | $16.18 | 794,548 |
| 2023-10-20 | $15.69 | $16.37 | $15.52 | $16.12 | $16.12 | 750,830 |
| 2023-10-19 | $16.14 | $16.28 | $15.68 | $15.76 | $15.76 | 667,442 |
| 2023-10-18 | $16.42 | $16.46 | $16.06 | $16.16 | $16.16 | 695,733 |
| 2023-10-17 | $16.24 | $16.90 | $16.24 | $16.49 | $16.49 | 560,523 |
| 2023-10-16 | $16.12 | $16.80 | $16.12 | $16.35 | $16.35 | 603,862 |
| 2023-10-13 | $15.91 | $16.35 | $15.65 | $16.12 | $16.12 | 574,753 |
| 2023-10-12 | $16.39 | $16.39 | $15.53 | $15.82 | $15.82 | 571,526 |
| 2023-10-11 | $16.62 | $16.79 | $16.17 | $16.35 | $16.35 | 354,506 |
| 2023-10-10 | $16.36 | $16.91 | $16.30 | $16.64 | $16.64 | 430,843 |
| 2023-10-09 | $16.56 | $16.57 | $16.00 | $16.41 | $16.41 | 476,639 |
| 2023-10-06 | $16.10 | $16.71 | $16.07 | $16.71 | $16.71 | 660,331 |
| 2023-10-05 | $15.69 | $16.68 | $15.64 | $16.38 | $16.38 | 1,371,783 |
| 2023-10-04 | $17.00 | $17.03 | $15.75 | $15.82 | $15.82 | 852,684 |
| 2023-10-03 | $17.24 | $17.73 | $17.00 | $17.06 | $17.06 | 900,891 |
| 2023-10-02 | $17.87 | $17.93 | $17.01 | $17.29 | $17.29 | 1,004,686 |
| 2023-09-29 | $18.30 | $18.48 | $17.62 | $17.95 | $17.95 | 877,773 |
| 2023-09-28 | $18.60 | $18.60 | $17.75 | $18.06 | $18.06 | 1,516,094 |
| 2023-09-27 | $19.01 | $19.35 | $18.51 | $18.75 | $18.75 | 571,455 |
| 2023-09-26 | $18.78 | $19.43 | $18.71 | $19.20 | $19.20 | 980,019 |
| 2023-09-25 | $19.61 | $19.77 | $18.48 | $18.66 | $18.66 | 948,644 |
| 2023-09-22 | $20.48 | $20.48 | $19.70 | $19.72 | $19.72 | 719,739 |
| 2023-09-21 | $19.59 | $20.44 | $19.50 | $20.38 | $20.38 | 502,861 |
| 2023-09-20 | $20.52 | $20.60 | $19.76 | $19.80 | $19.80 | 392,097 |
| 2023-09-19 | $19.80 | $20.43 | $19.80 | $20.37 | $20.37 | 308,654 |
| 2023-09-18 | $20.23 | $20.51 | $19.76 | $19.90 | $19.90 | 795,373 |
| 2023-09-15 | $20.31 | $20.66 | $19.98 | $20.57 | $20.57 | 1,176,557 |
| 2023-09-14 | $20.94 | $20.94 | $20.17 | $20.25 | $20.25 | 374,497 |
| 2023-09-13 | $21.36 | $21.61 | $20.71 | $20.72 | $20.72 | 371,660 |
| 2023-09-12 | $20.54 | $21.34 | $20.49 | $21.25 | $21.25 | 484,037 |
| 2023-09-11 | $21.57 | $21.79 | $20.75 | $20.79 | $20.79 | 464,500 |
| 2023-09-08 | $21.33 | $21.54 | $21.00 | $21.38 | $21.38 | 706,080 |
| 2023-09-07 | $22.39 | $22.39 | $21.17 | $21.28 | $21.28 | 870,664 |
| 2023-09-06 | $22.19 | $22.68 | $21.95 | $22.50 | $22.50 | 619,869 |
| 2023-09-05 | $21.00 | $22.06 | $20.99 | $21.99 | $21.99 | 899,110 |
| 2023-09-01 | $20.96 | $21.34 | $20.76 | $21.20 | $21.20 | 718,622 |
| 2023-08-31 | $19.98 | $21.04 | $19.98 | $20.50 | $20.50 | 1,143,326 |
| 2023-08-30 | $20.15 | $20.73 | $19.99 | $20.09 | $20.09 | 1,350,004 |
| 2023-08-29 | $21.80 | $21.91 | $20.18 | $20.18 | $20.18 | 1,224,572 |
| 2023-08-28 | $22.85 | $23.19 | $21.43 | $21.76 | $21.76 | 1,105,484 |
| 2023-08-25 | $22.91 | $23.14 | $21.34 | $22.59 | $22.59 | 1,154,152 |
| 2023-08-24 | $23.00 | $23.56 | $22.53 | $22.92 | $22.92 | 1,358,809 |
| 2023-08-23 | $23.22 | $25.47 | $22.57 | $23.03 | $23.03 | 4,637,934 |
| 2023-08-22 | $18.93 | $19.13 | $18.42 | $18.81 | $18.81 | 446,591 |
| 2023-08-21 | $19.07 | $19.47 | $18.61 | $18.97 | $18.97 | 530,243 |
| 2023-08-18 | $17.48 | $19.07 | $17.48 | $19.04 | $19.04 | 677,426 |
| 2023-08-17 | $17.70 | $17.70 | $17.25 | $17.62 | $17.62 | 426,398 |
| 2023-08-16 | $17.81 | $18.01 | $17.58 | $17.70 | $17.70 | 421,106 |
| 2023-08-15 | $18.08 | $18.26 | $17.90 | $17.97 | $17.97 | 952,587 |
| 2023-08-14 | $18.17 | $18.35 | $17.65 | $18.03 | $18.03 | 463,242 |
| 2023-08-11 | $18.34 | $18.82 | $18.19 | $18.21 | $18.21 | 420,828 |
| 2023-08-10 | $17.89 | $18.48 | $17.89 | $18.44 | $18.44 | 494,905 |
| 2023-08-09 | $18.64 | $18.76 | $17.94 | $18.04 | $18.04 | 661,507 |
| 2023-08-08 | $18.06 | $18.55 | $17.73 | $18.44 | $18.44 | 993,440 |
| 2023-08-07 | $19.31 | $19.36 | $18.09 | $18.21 | $18.21 | 669,106 |
| 2023-08-04 | $19.05 | $19.32 | $18.91 | $19.02 | $19.02 | 472,379 |
| 2023-08-03 | $19.20 | $19.37 | $18.96 | $19.03 | $19.03 | 432,148 |
| 2023-08-02 | $19.19 | $19.34 | $18.76 | $19.14 | $19.14 | 603,072 |
| 2023-08-01 | $19.60 | $19.72 | $19.17 | $19.51 | $19.51 | 539,988 |
| 2023-07-31 | $19.99 | $20.17 | $19.41 | $19.90 | $19.90 | 439,558 |
| 2023-07-28 | $19.78 | $20.64 | $19.60 | $19.90 | $19.90 | 818,368 |
| 2023-07-27 | $19.50 | $19.90 | $19.19 | $19.50 | $19.50 | 812,901 |
| 2023-07-26 | $19.38 | $19.97 | $19.10 | $19.44 | $19.44 | 912,102 |
| 2023-07-25 | $19.47 | $19.72 | $19.15 | $19.28 | $19.28 | 1,000,820 |
| 2023-07-24 | $19.81 | $19.90 | $19.39 | $19.50 | $19.50 | 646,150 |
| 2023-07-21 | $19.81 | $20.10 | $19.51 | $20.04 | $20.04 | 653,826 |
| 2023-07-20 | $19.80 | $20.14 | $19.36 | $19.64 | $19.64 | 623,298 |
| 2023-07-19 | $20.24 | $20.66 | $19.69 | $19.77 | $19.77 | 909,525 |
| 2023-07-18 | $21.85 | $21.91 | $20.34 | $20.41 | $20.41 | 710,696 |
| 2023-07-17 | $21.95 | $22.38 | $21.53 | $21.73 | $21.73 | 622,498 |
| 2023-07-14 | $22.64 | $22.85 | $21.74 | $21.90 | $21.90 | 559,631 |
| 2023-07-13 | $23.70 | $23.72 | $22.23 | $22.68 | $22.68 | 953,085 |
| 2023-07-12 | $23.08 | $24.17 | $22.88 | $23.54 | $23.54 | 1,727,184 |
| 2023-07-11 | $21.90 | $23.13 | $21.90 | $22.66 | $22.66 | 1,366,642 |
| 2023-07-10 | $20.40 | $21.90 | $20.35 | $21.88 | $21.88 | 950,586 |
| 2023-07-07 | $20.66 | $21.04 | $20.31 | $20.37 | $20.37 | 543,899 |
| 2023-07-06 | $20.27 | $21.24 | $20.11 | $20.67 | $20.67 | 1,689,319 |
| 2023-07-05 | $20.58 | $20.88 | $20.38 | $20.67 | $20.67 | 658,785 |
| 2023-07-03 | $20.41 | $20.95 | $20.06 | $20.44 | $20.44 | 423,596 |
| 2023-06-30 | $19.97 | $20.83 | $19.84 | $20.31 | $20.31 | 949,642 |
| 2023-06-29 | $20.30 | $20.30 | $19.54 | $19.71 | $19.71 | 615,760 |
| 2023-06-28 | $19.35 | $20.22 | $18.81 | $20.10 | $20.10 | 718,252 |
| 2023-06-27 | $18.80 | $19.36 | $18.13 | $19.26 | $19.26 | 682,052 |
| 2023-06-26 | $19.30 | $19.37 | $18.59 | $18.73 | $18.73 | 670,205 |
| 2023-06-23 | $19.18 | $19.46 | $18.85 | $19.24 | $19.24 | 1,478,476 |
| 2023-06-22 | $19.01 | $19.48 | $18.82 | $19.27 | $19.27 | 771,697 |
| 2023-06-21 | $18.77 | $19.02 | $17.89 | $18.91 | $18.91 | 1,222,134 |
| 2023-06-20 | $19.46 | $19.46 | $18.67 | $18.95 | $18.95 | 1,911,426 |
| 2023-06-16 | $19.77 | $19.77 | $18.87 | $19.54 | $19.54 | 4,395,047 |
| 2023-06-15 | $19.36 | $19.87 | $18.82 | $19.60 | $19.60 | 1,510,755 |
| 2023-06-14 | $20.47 | $20.87 | $19.55 | $19.60 | $19.60 | 1,472,927 |
| 2023-06-13 | $20.34 | $21.15 | $19.93 | $20.38 | $20.38 | 1,143,222 |
| 2023-06-12 | $21.07 | $21.07 | $19.32 | $20.11 | $20.11 | 1,729,817 |
| 2023-06-09 | $21.80 | $21.98 | $20.88 | $21.10 | $21.10 | 1,334,815 |
| 2023-06-08 | $20.58 | $21.74 | $19.74 | $21.64 | $21.64 | 1,004,786 |
| 2023-06-07 | $20.00 | $20.79 | $19.80 | $20.58 | $20.58 | 996,324 |
| 2023-06-06 | $20.70 | $20.70 | $19.65 | $20.17 | $20.17 | 1,295,647 |
| 2023-06-05 | $19.93 | $20.73 | $18.75 | $20.54 | $20.54 | 2,057,237 |
| 2023-06-02 | $20.63 | $21.07 | $20.16 | $21.01 | $21.01 | 801,194 |
| 2023-06-01 | $20.19 | $20.67 | $19.75 | $20.30 | $20.30 | 954,245 |
| 2023-05-31 | $20.17 | $20.91 | $19.61 | $20.54 | $20.54 | 1,388,589 |
| 2023-05-30 | $22.13 | $22.34 | $20.24 | $20.26 | $20.26 | 1,658,724 |
| 2023-05-26 | $20.75 | $22.51 | $20.75 | $22.03 | $22.03 | 4,556,015 |
| 2023-05-25 | $18.00 | $18.00 | $16.91 | $17.50 | $17.50 | 1,013,911 |
| 2023-05-24 | $17.99 | $18.34 | $17.72 | $18.05 | $18.05 | 685,492 |
| 2023-05-23 | $18.00 | $18.69 | $17.83 | $18.05 | $18.05 | 770,071 |
| 2023-05-22 | $18.48 | $18.95 | $18.01 | $18.14 | $18.14 | 738,928 |
| 2023-05-19 | $17.70 | $18.27 | $17.58 | $18.27 | $18.27 | 845,980 |
| 2023-05-18 | $17.99 | $18.38 | $17.38 | $17.61 | $17.61 | 916,560 |
| 2023-05-17 | $18.26 | $18.64 | $17.68 | $18.19 | $18.19 | 895,013 |
| 2023-05-16 | $18.93 | $19.07 | $17.78 | $18.29 | $18.29 | 967,155 |
| 2023-05-15 | $18.79 | $20.44 | $18.53 | $19.52 | $19.52 | 1,283,032 |
| 2023-05-12 | $18.10 | $18.55 | $17.96 | $18.48 | $18.48 | 589,609 |
| 2023-05-11 | $18.56 | $18.86 | $18.02 | $18.02 | $18.02 | 699,178 |
| 2023-05-10 | $19.26 | $19.91 | $18.36 | $18.81 | $18.81 | 1,005,739 |
| 2023-05-09 | $19.70 | $20.08 | $19.38 | $19.40 | $19.40 | 1,056,326 |
| 2023-05-08 | $19.66 | $19.89 | $18.96 | $19.85 | $19.85 | 1,186,593 |
| 2023-05-05 | $19.62 | $19.83 | $19.29 | $19.56 | $19.56 | 729,417 |
| 2023-05-04 | $18.48 | $19.55 | $18.08 | $19.49 | $19.49 | 874,681 |
| 2023-05-03 | $17.68 | $18.69 | $17.68 | $18.56 | $18.56 | 1,079,189 |
| 2023-05-02 | $18.35 | $18.42 | $17.75 | $17.84 | $17.84 | 781,407 |
| 2023-05-01 | $17.75 | $18.54 | $17.63 | $18.44 | $18.44 | 545,878 |
| 2023-04-28 | $17.42 | $18.12 | $17.02 | $17.85 | $17.85 | 549,686 |
| 2023-04-27 | $18.12 | $18.12 | $17.40 | $17.51 | $17.51 | 558,067 |
| 2023-04-26 | $18.42 | $18.69 | $17.83 | $17.99 | $17.99 | 555,351 |
| 2023-04-25 | $19.12 | $19.48 | $18.37 | $18.44 | $18.44 | 548,317 |
| 2023-04-24 | $19.82 | $19.82 | $18.82 | $19.31 | $19.31 | 620,346 |
| 2023-04-21 | $19.25 | $20.22 | $18.86 | $19.99 | $19.99 | 966,548 |
| 2023-04-20 | $18.99 | $19.48 | $18.63 | $19.16 | $19.16 | 1,066,871 |
| 2023-04-19 | $18.44 | $19.59 | $18.15 | $19.18 | $19.18 | 1,031,674 |
| 2023-04-18 | $19.08 | $19.34 | $18.43 | $18.68 | $18.68 | 916,166 |
| 2023-04-17 | $17.67 | $19.03 | $17.54 | $18.96 | $18.96 | 1,419,514 |
| 2023-04-14 | $18.32 | $18.38 | $17.33 | $17.54 | $17.54 | 597,287 |
| 2023-04-13 | $17.06 | $18.64 | $17.04 | $18.46 | $18.46 | 1,110,892 |
| 2023-04-12 | $17.94 | $17.94 | $16.94 | $16.97 | $16.97 | 536,839 |
| 2023-04-11 | $17.26 | $17.89 | $17.24 | $17.70 | $17.70 | 647,553 |
| 2023-04-10 | $17.33 | $17.86 | $17.18 | $17.36 | $17.36 | 718,941 |
| 2023-04-06 | $17.95 | $18.03 | $17.46 | $17.57 | $17.57 | 594,385 |
| 2023-04-05 | $17.81 | $18.22 | $17.60 | $17.83 | $17.83 | 436,535 |
| 2023-04-04 | $18.35 | $18.47 | $17.62 | $17.89 | $17.89 | 595,483 |
| 2023-04-03 | $18.18 | $18.51 | $17.76 | $18.24 | $18.24 | 724,589 |
| 2023-03-31 | $17.55 | $18.51 | $17.55 | $18.24 | $18.24 | 957,754 |
| 2023-03-30 | $18.05 | $18.18 | $17.01 | $17.46 | $17.46 | 854,213 |
| 2023-03-29 | $17.90 | $18.13 | $17.57 | $18.05 | $18.05 | 664,604 |
| 2023-03-28 | $17.50 | $17.69 | $17.42 | $17.62 | $17.62 | 551,621 |
| 2023-03-27 | $17.70 | $18.17 | $17.49 | $17.65 | $17.65 | 761,227 |
| 2023-03-24 | $16.28 | $17.80 | $15.93 | $17.62 | $17.62 | 1,435,748 |
| 2023-03-23 | $16.16 | $16.59 | $16.00 | $16.36 | $16.36 | 761,867 |
| 2023-03-22 | $16.82 | $16.82 | $15.93 | $15.96 | $15.96 | 1,019,489 |
| 2023-03-21 | $16.49 | $16.97 | $16.23 | $16.73 | $16.73 | 1,272,119 |
| 2023-03-20 | $16.38 | $16.69 | $16.26 | $16.54 | $16.54 | 1,807,959 |
| 2023-03-17 | $16.83 | $16.94 | $16.10 | $16.45 | $16.45 | 5,713,752 |
| 2023-03-16 | $16.81 | $17.19 | $16.38 | $16.96 | $16.96 | 759,665 |
| 2023-03-15 | $16.76 | $17.22 | $16.63 | $16.96 | $16.96 | 709,441 |
| 2023-03-14 | $17.51 | $17.77 | $16.85 | $17.17 | $17.17 | 769,913 |
| 2023-03-13 | $16.57 | $17.58 | $16.57 | $17.17 | $17.17 | 1,198,126 |
| 2023-03-10 | $16.51 | $16.60 | $15.70 | $16.55 | $16.55 | 1,730,517 |
| 2023-03-09 | $17.71 | $17.98 | $16.48 | $16.58 | $16.58 | 1,142,405 |
| 2023-03-08 | $17.65 | $17.81 | $17.44 | $17.78 | $17.78 | 753,338 |
| 2023-03-07 | $17.79 | $18.49 | $17.62 | $17.67 | $17.67 | 632,688 |
| 2023-03-06 | $18.26 | $18.26 | $17.45 | $17.79 | $17.79 | 1,219,235 |
| 2023-03-03 | $17.89 | $18.42 | $17.76 | $18.25 | $18.25 | 1,128,001 |
| 2023-03-02 | $17.35 | $17.76 | $17.28 | $17.57 | $17.57 | 933,982 |
| 2023-03-01 | $18.44 | $18.88 | $17.26 | $17.42 | $17.42 | 1,777,277 |
| 2023-02-28 | $18.10 | $18.37 | $17.85 | $18.21 | $18.21 | 1,028,265 |
| 2023-02-27 | $18.71 | $18.71 | $18.11 | $18.14 | $18.14 | 1,038,963 |
| 2023-02-24 | $18.40 | $18.73 | $18.13 | $18.31 | $18.31 | 581,656 |
| 2023-02-23 | $19.16 | $19.28 | $18.17 | $18.66 | $18.66 | 780,215 |
| 2023-02-22 | $18.50 | $19.25 | $18.41 | $19.09 | $19.09 | 873,441 |
| 2023-02-21 | $20.05 | $20.08 | $18.56 | $18.58 | $18.58 | 886,015 |
| 2023-02-17 | $19.28 | $20.35 | $18.96 | $20.31 | $20.31 | 853,393 |
| 2023-02-16 | $19.42 | $19.94 | $19.24 | $19.30 | $19.30 | 729,205 |
| 2023-02-15 | $19.48 | $19.91 | $19.36 | $19.65 | $19.65 | 524,388 |
| 2023-02-14 | $19.55 | $20.12 | $19.35 | $19.74 | $19.74 | 508,966 |
| 2023-02-13 | $20.25 | $20.57 | $19.52 | $19.92 | $19.92 | 551,398 |
| 2023-02-10 | $20.31 | $20.52 | $19.71 | $20.13 | $20.13 | 565,282 |
| 2023-02-09 | $21.16 | $21.61 | $20.21 | $20.41 | $20.41 | 538,658 |
| 2023-02-08 | $21.24 | $21.75 | $20.67 | $20.68 | $20.68 | 453,042 |
| 2023-02-07 | $21.07 | $21.47 | $20.68 | $21.34 | $21.34 | 563,360 |
| 2023-02-06 | $20.27 | $21.13 | $19.83 | $21.07 | $21.07 | 785,687 |
| 2023-02-03 | $21.00 | $21.05 | $20.32 | $20.51 | $20.51 | 838,218 |
| 2023-02-02 | $21.00 | $22.03 | $20.80 | $21.16 | $21.16 | 1,645,647 |
| 2023-02-01 | $21.50 | $22.75 | $21.11 | $22.37 | $22.37 | 912,800 |
| 2023-01-31 | $22.09 | $22.73 | $21.46 | $21.63 | $21.63 | 956,065 |
| 2023-01-30 | $23.00 | $23.00 | $22.25 | $22.35 | $22.35 | 721,538 |
| 2023-01-27 | $23.05 | $23.63 | $22.66 | $23.13 | $23.13 | 965,922 |
| 2023-01-26 | $23.59 | $23.59 | $22.41 | $23.09 | $23.09 | 596,239 |
| 2023-01-25 | $22.49 | $23.19 | $22.27 | $23.15 | $23.15 | 1,037,323 |
| 2023-01-24 | $22.23 | $23.05 | $21.94 | $22.82 | $22.82 | 814,404 |
| 2023-01-23 | $21.50 | $22.19 | $21.36 | $22.02 | $22.02 | 1,162,247 |
| 2023-01-20 | $21.15 | $21.46 | $20.36 | $21.26 | $21.26 | 988,527 |
| 2023-01-19 | $19.43 | $21.20 | $19.26 | $20.89 | $20.89 | 1,545,461 |
| 2023-01-18 | $20.31 | $21.05 | $19.22 | $19.46 | $19.46 | 911,073 |
| 2023-01-17 | $20.43 | $21.17 | $20.12 | $20.31 | $20.31 | 1,587,206 |
| 2023-01-13 | $18.35 | $20.38 | $18.35 | $20.38 | $20.38 | 1,591,764 |
| 2023-01-12 | $18.31 | $18.87 | $18.14 | $18.58 | $18.58 | 1,160,203 |
| 2023-01-11 | $18.00 | $18.63 | $17.50 | $18.42 | $18.42 | 1,136,588 |
| 2023-01-10 | $17.60 | $18.40 | $17.60 | $18.20 | $18.20 | 1,416,544 |
| 2023-01-09 | $18.67 | $18.67 | $17.31 | $17.51 | $17.51 | 1,595,051 |
| 2023-01-06 | $18.64 | $18.72 | $18.09 | $18.48 | $18.48 | 2,152,159 |
| 2023-01-05 | $20.11 | $20.57 | $18.00 | $18.58 | $18.58 | 3,708,141 |
| 2023-01-04 | $20.43 | $20.70 | $20.05 | $20.39 | $20.39 | 526,147 |
| 2023-01-03 | $20.79 | $21.37 | $19.90 | $20.20 | $20.20 | 744,876 |
| 2022-12-30 | $19.89 | $20.79 | $19.89 | $20.68 | $20.68 | 854,659 |
| 2022-12-29 | $20.01 | $20.94 | $19.62 | $20.25 | $20.25 | 1,033,054 |
| 2022-12-28 | $20.42 | $20.86 | $19.31 | $19.70 | $19.70 | 999,313 |
| 2022-12-27 | $20.30 | $20.47 | $19.80 | $20.25 | $20.25 | 1,071,287 |
| 2022-12-23 | $21.46 | $21.66 | $20.39 | $20.41 | $20.41 | 830,705 |
| 2022-12-22 | $21.65 | $21.65 | $20.71 | $21.38 | $21.38 | 1,345,464 |
| 2022-12-21 | $20.51 | $22.79 | $20.51 | $22.15 | $22.15 | 2,482,526 |
| 2022-12-20 | $24.05 | $24.05 | $20.15 | $20.59 | $20.59 | 4,981,637 |
| 2022-12-19 | $30.65 | $31.14 | $28.26 | $30.51 | $30.51 | 1,328,498 |
| 2022-12-16 | $30.60 | $31.59 | $30.03 | $30.89 | $30.89 | 3,325,891 |
| 2022-12-15 | $33.25 | $33.25 | $30.80 | $31.00 | $31.00 | 1,172,472 |
| 2022-12-14 | $33.13 | $34.93 | $32.65 | $33.62 | $33.62 | 1,768,604 |
| 2022-12-13 | $32.09 | $33.11 | $31.18 | $33.10 | $33.10 | 1,447,197 |
| 2022-12-12 | $30.29 | $31.90 | $29.71 | $31.39 | $31.39 | 1,104,021 |
| 2022-12-09 | $30.73 | $31.31 | $30.37 | $30.39 | $30.39 | 580,996 |
| 2022-12-08 | $31.87 | $31.87 | $30.04 | $31.00 | $31.00 | 826,304 |
| 2022-12-07 | $31.50 | $32.15 | $31.02 | $31.44 | $31.44 | 783,556 |
| 2022-12-06 | $33.90 | $33.90 | $31.69 | $31.84 | $31.84 | 1,069,922 |
| 2022-12-05 | $35.50 | $35.50 | $33.35 | $33.96 | $33.96 | 1,445,879 |
| 2022-12-02 | $34.12 | $36.13 | $33.81 | $35.71 | $35.71 | 963,777 |
| 2022-12-01 | $34.97 | $35.70 | $33.48 | $34.46 | $34.46 | 1,230,176 |
| 2022-11-30 | $31.71 | $35.62 | $30.85 | $35.17 | $35.17 | 2,356,101 |
| 2022-11-29 | $28.98 | $31.99 | $28.71 | $30.51 | $30.51 | 1,289,128 |
| 2022-11-28 | $29.31 | $30.32 | $27.57 | $28.63 | $28.63 | 1,820,528 |
| 2022-11-25 | $26.84 | $27.24 | $26.44 | $26.71 | $26.71 | 204,499 |
| 2022-11-23 | $26.86 | $27.33 | $26.37 | $27.17 | $27.17 | 428,200 |
| 2022-11-22 | $26.59 | $27.20 | $25.97 | $27.17 | $27.17 | 400,185 |
| 2022-11-21 | $27.22 | $27.22 | $26.17 | $26.49 | $26.49 | 489,447 |
| 2022-11-18 | $29.37 | $29.37 | $26.41 | $27.31 | $27.31 | 1,020,620 |
| 2022-11-17 | $28.63 | $28.82 | $27.79 | $28.74 | $28.74 | 498,000 |
| 2022-11-16 | $29.71 | $29.94 | $28.00 | $28.87 | $28.87 | 540,497 |
| 2022-11-15 | $30.90 | $31.43 | $29.59 | $30.05 | $30.05 | 966,214 |
| 2022-11-14 | $28.77 | $30.93 | $28.28 | $30.20 | $30.20 | 732,514 |
| 2022-11-11 | $27.98 | $29.78 | $27.57 | $28.96 | $28.96 | 889,982 |
| 2022-11-10 | $26.00 | $27.97 | $25.91 | $27.93 | $27.93 | 1,054,808 |
| 2022-11-09 | $24.59 | $24.70 | $24.07 | $24.23 | $24.23 | 675,133 |
| 2022-11-08 | $22.95 | $25.58 | $22.89 | $24.69 | $24.69 | 1,028,539 |
| 2022-11-07 | $24.72 | $24.73 | $22.92 | $22.95 | $22.95 | 595,022 |
| 2022-11-04 | $24.92 | $24.99 | $23.29 | $24.36 | $24.36 | 1,076,520 |
| 2022-11-03 | $24.00 | $25.77 | $23.86 | $24.37 | $24.37 | 746,188 |
| 2022-11-02 | $24.70 | $25.63 | $24.17 | $24.48 | $24.48 | 951,971 |
| 2022-11-01 | $25.76 | $26.42 | $24.58 | $24.93 | $24.93 | 974,692 |
| 2022-10-31 | $27.24 | $27.65 | $25.19 | $25.48 | $25.48 | 974,537 |
| 2022-10-28 | $28.81 | $29.04 | $27.45 | $27.75 | $27.75 | 1,450,733 |
| 2022-10-27 | $28.71 | $29.17 | $27.94 | $28.77 | $28.77 | 703,136 |
| 2022-10-26 | $27.78 | $29.12 | $27.77 | $28.20 | $28.20 | 900,129 |
| 2022-10-25 | $27.76 | $28.44 | $27.43 | $27.81 | $27.81 | 553,396 |
| 2022-10-24 | $28.73 | $28.77 | $27.03 | $27.80 | $27.80 | 473,538 |
| 2022-10-21 | $27.29 | $28.61 | $26.68 | $28.56 | $28.56 | 2,252,000 |
| 2022-10-20 | $27.04 | $28.12 | $26.84 | $27.00 | $27.00 | 344,034 |
| 2022-10-19 | $27.90 | $28.01 | $26.68 | $26.94 | $26.94 | 526,299 |
| 2022-10-18 | $28.53 | $28.70 | $27.50 | $28.16 | $28.16 | 446,533 |
| 2022-10-17 | $26.95 | $28.14 | $26.50 | $27.96 | $27.96 | 466,987 |
| 2022-10-14 | $27.56 | $28.02 | $26.60 | $26.64 | $26.64 | 416,812 |
| 2022-10-13 | $25.77 | $27.27 | $25.15 | $27.12 | $27.12 | 333,378 |
| 2022-10-12 | $26.75 | $27.18 | $25.65 | $26.80 | $26.80 | 440,914 |
| 2022-10-11 | $26.54 | $28.08 | $26.12 | $27.11 | $27.11 | 519,461 |
| 2022-10-10 | $26.66 | $26.79 | $25.52 | $26.15 | $26.15 | 435,414 |
| 2022-10-07 | $28.46 | $28.61 | $26.43 | $26.77 | $26.77 | 669,221 |
| 2022-10-06 | $27.53 | $29.83 | $27.25 | $29.02 | $29.02 | 1,150,830 |
| 2022-10-05 | $26.42 | $28.15 | $26.40 | $27.82 | $27.82 | 527,250 |
| 2022-10-04 | $26.60 | $27.15 | $26.19 | $26.90 | $26.90 | 508,832 |
| 2022-10-03 | $26.64 | $27.24 | $25.64 | $26.20 | $26.20 | 533,331 |
| 2022-09-30 | $26.00 | $27.18 | $25.77 | $26.16 | $26.16 | 529,094 |
| 2022-09-29 | $26.33 | $26.45 | $25.14 | $25.53 | $25.53 | 532,500 |
| 2022-09-28 | $26.57 | $27.11 | $26.10 | $26.80 | $26.80 | 626,702 |
| 2022-09-27 | $25.04 | $26.61 | $25.01 | $25.89 | $25.89 | 764,331 |
| 2022-09-26 | $25.29 | $25.83 | $24.51 | $24.52 | $24.52 | 492,925 |
| 2022-09-23 | $25.09 | $25.42 | $24.48 | $25.21 | $25.21 | 585,860 |
| 2022-09-22 | $24.96 | $25.44 | $24.30 | $25.21 | $25.21 | 486,567 |
| 2022-09-21 | $26.40 | $26.77 | $25.21 | $25.25 | $25.25 | 705,351 |
| 2022-09-20 | $25.21 | $27.29 | $25.19 | $26.55 | $26.55 | 540,482 |
| 2022-09-19 | $25.63 | $25.96 | $24.98 | $25.55 | $25.55 | 740,369 |
| 2022-09-16 | $26.28 | $26.36 | $24.91 | $25.92 | $25.92 | 2,196,373 |
| 2022-09-15 | $25.99 | $27.48 | $25.73 | $26.86 | $26.86 | 462,862 |
| 2022-09-14 | $25.29 | $26.04 | $24.73 | $25.99 | $25.99 | 604,990 |
| 2022-09-13 | $24.80 | $25.38 | $24.63 | $25.08 | $25.08 | 1,041,408 |
| 2022-09-12 | $25.42 | $25.83 | $24.94 | $25.77 | $25.77 | 308,249 |
| 2022-09-09 | $25.76 | $26.35 | $25.26 | $25.46 | $25.46 | 381,515 |
| 2022-09-08 | $24.15 | $26.08 | $24.15 | $25.70 | $25.70 | 530,678 |
| 2022-09-07 | $23.13 | $24.51 | $23.13 | $24.51 | $24.51 | 665,368 |
| 2022-09-06 | $25.04 | $25.04 | $23.19 | $23.23 | $23.23 | 621,567 |
| 2022-09-02 | $26.05 | $26.24 | $24.47 | $24.80 | $24.80 | 589,744 |
| 2022-09-01 | $23.72 | $25.89 | $23.52 | $25.72 | $25.72 | 518,797 |
| 2022-08-31 | $24.31 | $24.78 | $23.75 | $24.08 | $24.08 | 458,358 |
| 2022-08-30 | $24.96 | $25.07 | $23.78 | $24.09 | $24.09 | 466,094 |
| 2022-08-29 | $24.55 | $25.21 | $24.09 | $24.67 | $24.67 | 494,706 |
| 2022-08-26 | $26.66 | $26.66 | $24.69 | $25.03 | $25.03 | 573,104 |
| 2022-08-25 | $26.07 | $26.25 | $25.41 | $26.25 | $26.25 | 431,764 |
| 2022-08-24 | $25.88 | $26.99 | $25.19 | $25.52 | $25.52 | 733,612 |
| 2022-08-23 | $25.58 | $26.29 | $24.97 | $26.00 | $26.00 | 655,894 |
| 2022-08-22 | $25.52 | $26.22 | $24.86 | $25.28 | $25.28 | 374,201 |
| 2022-08-19 | $25.02 | $26.12 | $24.76 | $25.93 | $25.93 | 929,531 |
| 2022-08-18 | $26.28 | $26.28 | $25.35 | $25.41 | $25.41 | 595,278 |
| 2022-08-17 | $26.94 | $27.42 | $26.36 | $26.40 | $26.40 | 381,267 |
| 2022-08-16 | $27.87 | $28.47 | $27.22 | $27.46 | $27.46 | 634,534 |
| 2022-08-15 | $27.18 | $28.44 | $26.77 | $28.00 | $28.00 | 527,255 |
| 2022-08-12 | $26.27 | $27.94 | $25.88 | $27.20 | $27.20 | 982,514 |
| 2022-08-11 | $27.02 | $27.59 | $25.57 | $25.88 | $25.88 | 792,576 |
| 2022-08-10 | $26.13 | $27.55 | $25.33 | $27.00 | $27.00 | 943,475 |
| 2022-08-09 | $26.31 | $26.45 | $24.45 | $25.23 | $25.23 | 947,915 |
| 2022-08-08 | $27.32 | $27.79 | $26.42 | $27.35 | $27.35 | 826,611 |
| 2022-08-05 | $26.22 | $27.57 | $25.57 | $27.33 | $27.33 | 685,690 |
| 2022-08-04 | $24.83 | $27.43 | $24.83 | $26.85 | $26.85 | 944,724 |
| 2022-08-03 | $25.94 | $27.48 | $25.93 | $26.35 | $26.35 | 551,666 |
| 2022-08-02 | $24.46 | $25.90 | $24.46 | $25.34 | $25.34 | 495,788 |
| 2022-08-01 | $26.20 | $26.53 | $24.53 | $24.87 | $24.87 | 650,272 |
| 2022-07-29 | $26.66 | $26.68 | $26.01 | $26.59 | $26.59 | 434,351 |
| 2022-07-28 | $27.45 | $27.45 | $25.96 | $27.05 | $27.05 | 374,480 |
| 2022-07-27 | $26.71 | $27.11 | $25.99 | $27.07 | $27.07 | 469,786 |
| 2022-07-26 | $25.91 | $27.04 | $25.49 | $26.44 | $26.44 | 522,384 |
| 2022-07-25 | $26.73 | $26.73 | $25.79 | $26.19 | $26.19 | 470,665 |
| 2022-07-22 | $28.39 | $28.88 | $26.65 | $26.84 | $26.84 | 699,596 |
| 2022-07-21 | $29.08 | $29.46 | $28.51 | $28.63 | $28.63 | 535,924 |
| 2022-07-20 | $28.80 | $29.86 | $28.40 | $28.93 | $28.93 | 533,583 |
| 2022-07-19 | $28.22 | $28.98 | $27.61 | $28.68 | $28.68 | 720,958 |
| 2022-07-18 | $29.37 | $29.65 | $27.48 | $27.74 | $27.74 | 796,427 |
| 2022-07-15 | $30.02 | $30.36 | $28.70 | $29.04 | $29.04 | 653,908 |
| 2022-07-14 | $29.88 | $30.28 | $29.01 | $29.54 | $29.54 | 485,415 |
| 2022-07-13 | $27.16 | $30.57 | $27.16 | $30.07 | $30.07 | 758,318 |
| 2022-07-12 | $27.41 | $28.04 | $26.35 | $27.96 | $27.96 | 697,501 |
| 2022-07-11 | $28.66 | $29.05 | $27.05 | $27.38 | $27.38 | 674,374 |
| 2022-07-08 | $27.82 | $28.94 | $27.66 | $28.78 | $28.78 | 502,935 |
| 2022-07-07 | $28.91 | $29.99 | $28.41 | $28.72 | $28.72 | 854,421 |
| 2022-07-06 | $28.36 | $29.61 | $28.30 | $28.57 | $28.57 | 992,493 |
| 2022-07-05 | $25.93 | $28.61 | $25.93 | $28.59 | $28.59 | 956,122 |
| 2022-07-01 | $25.52 | $26.58 | $25.25 | $26.50 | $26.50 | 555,757 |
| 2022-06-30 | $23.84 | $25.43 | $23.65 | $25.34 | $25.34 | 889,007 |
| 2022-06-29 | $24.61 | $24.61 | $23.82 | $24.41 | $24.41 | 451,735 |
| 2022-06-28 | $25.45 | $25.66 | $23.88 | $24.42 | $24.42 | 518,185 |
| 2022-06-27 | $25.77 | $25.81 | $24.53 | $25.31 | $25.31 | 601,479 |
| 2022-06-24 | $25.00 | $26.09 | $23.93 | $25.55 | $25.55 | 1,867,295 |
| 2022-06-23 | $23.92 | $24.98 | $23.68 | $24.98 | $24.98 | 888,183 |
| 2022-06-22 | $22.71 | $24.29 | $22.43 | $23.52 | $23.52 | 661,349 |
| 2022-06-21 | $22.11 | $24.43 | $22.00 | $23.56 | $23.56 | 1,078,820 |
| 2022-06-17 | $20.88 | $22.54 | $20.88 | $22.02 | $22.02 | 2,283,264 |
| 2022-06-16 | $20.55 | $21.36 | $20.31 | $20.72 | $20.72 | 805,767 |
| 2022-06-15 | $20.62 | $22.26 | $20.53 | $21.66 | $21.66 | 782,741 |
| 2022-06-14 | $19.89 | $20.76 | $19.21 | $20.62 | $20.62 | 710,921 |
| 2022-06-13 | $21.63 | $22.08 | $19.48 | $19.77 | $19.77 | 760,570 |
| 2022-06-10 | $22.76 | $23.11 | $21.59 | $22.52 | $22.52 | 989,446 |
| 2022-06-09 | $23.36 | $24.05 | $23.03 | $23.14 | $23.14 | 671,778 |
| 2022-06-08 | $23.10 | $24.08 | $23.09 | $23.62 | $23.62 | 705,906 |
| 2022-06-07 | $22.09 | $23.40 | $22.09 | $23.19 | $23.19 | 703,829 |
| 2022-06-06 | $22.75 | $23.00 | $21.55 | $22.34 | $22.34 | 848,821 |
| 2022-06-03 | $20.47 | $23.10 | $20.42 | $22.51 | $22.51 | 1,480,934 |
| 2022-06-02 | $19.50 | $20.62 | $19.14 | $20.55 | $20.55 | 881,243 |
| 2022-06-01 | $19.18 | $19.63 | $18.64 | $19.24 | $19.24 | 580,096 |
| 2022-05-31 | $19.19 | $19.41 | $18.54 | $18.95 | $18.95 | 622,315 |
| 2022-05-27 | $18.32 | $19.95 | $18.32 | $19.19 | $19.19 | 1,749,368 |
| 2022-05-26 | $18.21 | $18.90 | $18.06 | $18.20 | $18.20 | 1,058,658 |
| 2022-05-25 | $17.99 | $19.00 | $17.99 | $18.22 | $18.22 | 953,229 |
| 2022-05-24 | $18.68 | $18.85 | $17.82 | $17.95 | $17.95 | 861,582 |
| 2022-05-23 | $19.18 | $19.53 | $18.65 | $19.08 | $19.08 | 963,549 |
| 2022-05-20 | $19.07 | $19.22 | $17.83 | $18.92 | $18.92 | 1,041,387 |
| 2022-05-19 | $18.72 | $19.94 | $18.49 | $18.50 | $18.50 | 1,455,631 |
| 2022-05-18 | $20.14 | $20.47 | $18.74 | $18.87 | $18.87 | 975,649 |
| 2022-05-17 | $20.30 | $21.37 | $20.11 | $20.99 | $20.99 | 925,695 |
| 2022-05-16 | $19.40 | $20.97 | $18.73 | $19.79 | $19.79 | 1,321,398 |
| 2022-05-13 | $18.89 | $19.80 | $18.33 | $19.37 | $19.37 | 1,826,149 |
| 2022-05-12 | $17.04 | $18.54 | $17.00 | $18.38 | $18.38 | 3,397,229 |
| 2022-05-11 | $17.00 | $18.00 | $16.74 | $17.23 | $17.23 | 8,205,638 |
| 2022-05-10 | $23.86 | $25.72 | $22.99 | $24.01 | $24.01 | 2,048,406 |
| 2022-05-09 | $21.10 | $21.65 | $20.49 | $21.50 | $21.50 | 1,760,286 |
| 2022-05-06 | $22.76 | $22.93 | $21.15 | $21.45 | $21.45 | 1,062,258 |
| 2022-05-05 | $24.60 | $24.90 | $22.48 | $22.81 | $22.81 | 1,173,722 |
| 2022-05-04 | $24.84 | $25.23 | $23.10 | $25.13 | $25.13 | 830,058 |
| 2022-05-03 | $25.02 | $25.99 | $24.50 | $24.69 | $24.69 | 497,561 |
| 2022-05-02 | $24.04 | $25.38 | $23.51 | $25.33 | $25.33 | 1,047,709 |
| 2022-04-29 | $25.07 | $26.12 | $24.04 | $24.21 | $24.21 | 742,559 |
| 2022-04-28 | $25.19 | $25.39 | $24.36 | $24.88 | $24.88 | 1,420,734 |
| 2022-04-27 | $25.45 | $25.75 | $24.32 | $24.98 | $24.98 | 630,509 |
| 2022-04-26 | $26.86 | $26.90 | $25.36 | $25.43 | $25.43 | 782,540 |
| 2022-04-25 | $27.45 | $27.80 | $26.72 | $27.31 | $27.31 | 603,439 |
| 2022-04-22 | $29.08 | $29.58 | $27.33 | $27.40 | $27.40 | 1,074,218 |
| 2022-04-21 | $31.52 | $31.70 | $29.21 | $29.32 | $29.32 | 640,466 |
| 2022-04-20 | $31.36 | $31.53 | $30.55 | $31.25 | $31.25 | 525,773 |
| 2022-04-19 | $31.34 | $32.37 | $30.69 | $31.33 | $31.33 | 555,533 |
| 2022-04-18 | $32.05 | $32.30 | $30.97 | $31.22 | $31.22 | 538,035 |
| 2022-04-14 | $31.61 | $32.02 | $30.67 | $31.98 | $31.98 | 678,188 |
| 2022-04-13 | $30.80 | $32.68 | $30.80 | $31.87 | $31.87 | 634,450 |
| 2022-04-12 | $31.71 | $32.03 | $30.32 | $30.75 | $30.75 | 845,838 |
| 2022-04-11 | $33.23 | $33.59 | $31.10 | $31.35 | $31.35 | 991,365 |
| 2022-04-08 | $33.96 | $35.03 | $33.51 | $33.70 | $33.70 | 1,251,984 |
| 2022-04-07 | $34.19 | $35.65 | $33.00 | $34.07 | $34.07 | 1,349,195 |
| 2022-04-06 | $37.23 | $37.65 | $34.16 | $35.11 | $35.11 | 13,084,994 |
| 2022-04-05 | $39.13 | $39.75 | $36.50 | $37.73 | $37.73 | 7,620,468 |
| 2022-04-04 | $32.35 | $35.36 | $32.28 | $34.89 | $34.89 | 979,820 |
| 2022-04-01 | $31.62 | $33.12 | $31.47 | $31.99 | $31.99 | 731,273 |
| 2022-03-31 | $33.37 | $33.82 | $31.26 | $31.56 | $31.56 | 1,298,539 |
| 2022-03-30 | $36.51 | $36.51 | $33.36 | $33.40 | $33.40 | 1,397,984 |
| 2022-03-29 | $36.74 | $37.46 | $36.61 | $37.00 | $37.00 | 947,455 |
| 2022-03-28 | $35.95 | $37.44 | $35.64 | $36.50 | $36.50 | 577,496 |
| 2022-03-25 | $34.77 | $36.48 | $34.49 | $35.96 | $35.96 | 751,107 |
| 2022-03-24 | $33.49 | $34.84 | $32.84 | $34.72 | $34.72 | 778,455 |
| 2022-03-23 | $33.99 | $34.46 | $32.96 | $32.98 | $32.98 | 620,258 |
| 2022-03-22 | $34.82 | $35.41 | $34.02 | $34.49 | $34.49 | 606,610 |
| 2022-03-21 | $35.42 | $36.12 | $34.17 | $34.62 | $34.62 | 515,958 |
| 2022-03-18 | $34.50 | $36.44 | $33.88 | $35.95 | $35.95 | 1,401,244 |
| 2022-03-17 | $32.87 | $34.50 | $32.63 | $34.50 | $34.50 | 430,243 |
| 2022-03-16 | $31.62 | $33.42 | $31.48 | $33.37 | $33.37 | 555,271 |
| 2022-03-15 | $31.18 | $31.69 | $30.47 | $31.65 | $31.65 | 297,796 |
| 2022-03-14 | $33.06 | $33.11 | $30.83 | $31.34 | $31.34 | 554,787 |
| 2022-03-11 | $34.50 | $34.60 | $33.05 | $33.10 | $33.10 | 295,610 |
| 2022-03-10 | $34.21 | $34.76 | $33.46 | $34.54 | $34.54 | 360,235 |
| 2022-03-09 | $33.65 | $34.73 | $33.51 | $34.52 | $34.52 | 471,328 |
| 2022-03-08 | $32.49 | $34.98 | $32.18 | $33.03 | $33.03 | 496,984 |
| 2022-03-07 | $33.85 | $33.85 | $32.02 | $32.76 | $32.76 | 694,138 |
| 2022-03-04 | $35.67 | $36.84 | $33.14 | $33.88 | $33.88 | 809,352 |
| 2022-03-03 | $37.12 | $37.42 | $35.14 | $36.18 | $36.18 | 1,481,753 |
| 2022-03-02 | $37.27 | $37.29 | $36.17 | $36.63 | $36.63 | 435,003 |
| 2022-03-01 | $37.47 | $38.63 | $36.43 | $37.56 | $37.56 | 610,418 |
| 2022-02-28 | $36.14 | $37.36 | $36.06 | $37.20 | $37.20 | 828,165 |
| 2022-02-25 | $35.50 | $37.55 | $34.93 | $36.50 | $36.50 | 892,742 |
| 2022-02-24 | $28.72 | $35.78 | $28.72 | $35.59 | $35.59 | 1,274,934 |
| 2022-02-23 | $30.30 | $30.77 | $29.75 | $30.01 | $30.01 | 581,132 |
| 2022-02-22 | $30.04 | $31.07 | $29.65 | $29.86 | $29.86 | 660,979 |
| 2022-02-18 | $29.09 | $30.82 | $29.09 | $30.49 | $30.49 | 646,620 |
| 2022-02-17 | $28.77 | $30.11 | $28.73 | $29.38 | $29.38 | 946,105 |
| 2022-02-16 | $29.29 | $29.96 | $28.69 | $28.92 | $28.92 | 560,224 |
| 2022-02-15 | $29.28 | $30.37 | $29.28 | $29.70 | $29.70 | 521,503 |
| 2022-02-14 | $29.65 | $29.92 | $28.76 | $28.92 | $28.92 | 461,722 |
| 2022-02-11 | $30.69 | $31.08 | $29.10 | $29.32 | $29.32 | 539,612 |
| 2022-02-10 | $31.50 | $33.39 | $30.14 | $30.73 | $30.73 | 644,794 |
| 2022-02-09 | $30.57 | $32.31 | $30.57 | $32.25 | $32.25 | 635,092 |
| 2022-02-08 | $30.06 | $30.49 | $29.42 | $30.30 | $30.30 | 301,427 |
| 2022-02-07 | $29.29 | $30.88 | $29.29 | $30.29 | $30.29 | 395,641 |
| 2022-02-04 | $29.18 | $29.79 | $29.07 | $29.40 | $29.40 | 608,342 |
| 2022-02-03 | $29.07 | $29.91 | $28.90 | $29.28 | $29.28 | 513,548 |
| 2022-02-02 | $31.09 | $31.36 | $29.86 | $30.05 | $30.05 | 463,845 |
| 2022-02-01 | $31.10 | $31.56 | $30.34 | $31.47 | $31.47 | 609,835 |
| 2022-01-31 | $29.72 | $31.06 | $29.44 | $30.80 | $30.80 | 531,685 |
| 2022-01-28 | $29.16 | $29.78 | $28.09 | $29.75 | $29.75 | 487,199 |
| 2022-01-27 | $31.31 | $31.31 | $29.08 | $29.28 | $29.28 | 399,990 |
| 2022-01-26 | $31.11 | $33.40 | $30.42 | $30.87 | $30.87 | 582,906 |
| 2022-01-25 | $31.04 | $31.46 | $29.97 | $30.85 | $30.85 | 452,375 |
| 2022-01-24 | $30.36 | $32.02 | $29.43 | $31.75 | $31.75 | 597,869 |
| 2022-01-21 | $32.24 | $33.00 | $31.06 | $31.09 | $31.09 | 635,465 |
| 2022-01-20 | $33.58 | $35.05 | $32.32 | $32.37 | $32.37 | 657,567 |
| 2022-01-19 | $34.48 | $35.13 | $33.16 | $33.50 | $33.50 | 705,041 |
| 2022-01-18 | $34.97 | $35.48 | $34.25 | $34.36 | $34.36 | 742,748 |
| 2022-01-14 | $35.92 | $36.56 | $34.77 | $35.81 | $35.81 | 644,255 |
| 2022-01-13 | $37.09 | $37.40 | $36.27 | $36.40 | $36.40 | 661,666 |
| 2022-01-12 | $38.59 | $38.97 | $36.47 | $36.98 | $36.98 | 1,013,550 |
| 2022-01-11 | $37.70 | $39.93 | $37.21 | $39.31 | $39.31 | 1,140,749 |
| 2022-01-10 | $37.39 | $37.64 | $35.39 | $37.56 | $37.56 | 1,027,884 |
| 2022-01-07 | $38.16 | $39.69 | $36.79 | $37.36 | $37.36 | 685,540 |
| 2022-01-06 | $38.68 | $40.36 | $38.29 | $38.44 | $38.44 | 855,552 |
| 2022-01-05 | $40.29 | $40.75 | $38.90 | $38.91 | $38.91 | 572,812 |
| 2022-01-04 | $41.48 | $41.95 | $39.46 | $40.29 | $40.29 | 382,146 |
| 2022-01-03 | $40.51 | $42.05 | $40.06 | $41.83 | $41.83 | 911,463 |
| 2021-12-31 | $41.90 | $43.01 | $40.31 | $40.47 | $40.47 | 169,162 |
| 2021-12-30 | $42.05 | $43.53 | $41.70 | $41.95 | $41.95 | 185,970 |
| 2021-12-29 | $43.09 | $43.51 | $41.85 | $42.18 | $42.18 | 210,297 |
| 2021-12-28 | $43.77 | $44.77 | $43.01 | $43.05 | $43.05 | 189,646 |
| 2021-12-27 | $45.00 | $45.90 | $43.77 | $43.90 | $43.90 | 361,563 |
| 2021-12-23 | $41.94 | $44.84 | $41.01 | $44.59 | $44.59 | 729,033 |
| 2021-12-22 | $41.00 | $42.04 | $39.98 | $41.81 | $41.81 | 1,020,337 |
| 2021-12-21 | $41.00 | $41.33 | $39.40 | $40.85 | $40.85 | 780,606 |
| 2021-12-20 | $40.90 | $42.45 | $40.01 | $41.63 | $41.63 | 2,100,577 |
| 2021-12-17 | $38.66 | $42.15 | $37.84 | $41.60 | $41.60 | 1,692,724 |
| 2021-12-16 | $40.74 | $41.11 | $39.03 | $39.36 | $39.36 | 694,662 |
| 2021-12-15 | $39.32 | $40.93 | $38.01 | $40.52 | $40.52 | 927,343 |
| 2021-12-14 | $40.26 | $40.42 | $38.61 | $39.30 | $39.30 | 575,587 |
| 2021-12-13 | $40.74 | $41.37 | $39.93 | $40.67 | $40.67 | 513,152 |
| 2021-12-10 | $42.77 | $43.09 | $40.66 | $40.69 | $40.69 | 679,483 |
| 2021-12-09 | $43.86 | $45.88 | $42.46 | $42.61 | $42.61 | 738,274 |
| 2021-12-08 | $46.22 | $47.00 | $43.63 | $44.17 | $44.17 | 992,578 |
| 2021-12-07 | $45.00 | $46.45 | $44.68 | $45.70 | $45.70 | 661,207 |
| 2021-12-06 | $44.00 | $45.21 | $43.42 | $43.83 | $43.83 | 643,787 |
| 2021-12-03 | $45.59 | $45.59 | $43.53 | $44.20 | $44.20 | 520,365 |
| 2021-12-02 | $42.95 | $45.26 | $42.50 | $44.99 | $44.99 | 587,023 |
| 2021-12-01 | $43.50 | $45.84 | $43.00 | $43.13 | $43.13 | 588,320 |
| 2021-11-30 | $45.03 | $45.68 | $41.63 | $43.80 | $43.80 | 1,088,182 |
| 2021-11-29 | $47.14 | $47.28 | $44.54 | $45.12 | $45.12 | 611,948 |
| 2021-11-26 | $47.65 | $48.39 | $44.02 | $46.36 | $46.36 | 647,514 |
| 2021-11-24 | $48.06 | $48.80 | $47.35 | $48.46 | $48.46 | 447,329 |
| 2021-11-23 | $47.98 | $48.78 | $47.24 | $48.47 | $48.47 | 539,413 |
| 2021-11-22 | $45.53 | $49.10 | $45.00 | $48.09 | $48.09 | 1,246,749 |
| 2021-11-19 | $44.49 | $48.03 | $43.84 | $47.55 | $47.55 | 1,517,842 |
| 2021-11-18 | $40.56 | $43.97 | $39.79 | $43.54 | $43.54 | 4,452,966 |
| 2021-11-17 | $37.25 | $37.58 | $36.46 | $36.91 | $36.91 | 280,251 |
| 2021-11-16 | $37.83 | $38.72 | $37.27 | $37.32 | $37.32 | 291,142 |
| 2021-11-15 | $38.21 | $38.47 | $37.11 | $38.07 | $38.07 | 399,944 |
| 2021-11-12 | $37.54 | $38.10 | $36.71 | $38.08 | $38.08 | 177,370 |
| 2021-11-11 | $38.91 | $39.60 | $37.39 | $37.44 | $37.44 | 267,217 |
| 2021-11-10 | $38.59 | $40.33 | $38.16 | $38.96 | $38.96 | 907,342 |
| 2021-11-09 | $35.49 | $39.20 | $34.85 | $38.90 | $38.90 | 1,001,814 |
| 2021-11-08 | $36.37 | $36.37 | $34.37 | $34.74 | $34.74 | 660,676 |
| 2021-11-05 | $35.34 | $36.65 | $34.15 | $34.91 | $34.91 | 521,537 |
| 2021-11-04 | $36.39 | $36.39 | $34.76 | $35.39 | $35.39 | 396,076 |
| 2021-11-03 | $33.91 | $36.64 | $33.91 | $36.15 | $36.15 | 403,296 |
| 2021-11-02 | $34.06 | $34.29 | $33.44 | $34.25 | $34.25 | 483,325 |
| 2021-11-01 | $32.92 | $34.20 | $32.92 | $34.10 | $34.10 | 198,014 |
| 2021-10-29 | $33.71 | $34.26 | $32.73 | $33.44 | $33.44 | 223,221 |
| 2021-10-28 | $33.22 | $33.93 | $33.22 | $33.71 | $33.71 | 310,143 |
| 2021-10-27 | $33.42 | $34.00 | $32.74 | $33.09 | $33.09 | 204,394 |
| 2021-10-26 | $34.70 | $34.99 | $33.45 | $33.67 | $33.67 | 248,672 |
| 2021-10-25 | $35.07 | $35.34 | $34.21 | $34.38 | $34.38 | 244,113 |
| 2021-10-22 | $35.10 | $35.47 | $34.41 | $35.33 | $35.33 | 389,681 |
| 2021-10-21 | $34.11 | $35.26 | $33.98 | $35.05 | $35.05 | 371,960 |
| 2021-10-20 | $35.24 | $35.60 | $33.66 | $34.19 | $34.19 | 346,183 |
| 2021-10-19 | $34.78 | $35.47 | $34.28 | $35.14 | $35.14 | 198,954 |
| 2021-10-18 | $34.04 | $35.08 | $33.68 | $34.25 | $34.25 | 431,112 |
| 2021-10-15 | $33.27 | $35.15 | $32.57 | $34.39 | $34.39 | 470,871 |
| 2021-10-14 | $31.70 | $32.77 | $31.65 | $32.51 | $32.51 | 235,830 |
| 2021-10-13 | $31.96 | $31.97 | $31.09 | $31.38 | $31.38 | 181,839 |
| 2021-10-12 | $32.20 | $32.37 | $31.34 | $31.66 | $31.66 | 345,035 |
| 2021-10-11 | $31.30 | $32.13 | $30.90 | $31.86 | $31.86 | 228,672 |
| 2021-10-08 | $32.77 | $32.77 | $31.27 | $31.48 | $31.48 | 247,219 |
| 2021-10-07 | $34.06 | $34.55 | $32.97 | $33.03 | $33.03 | 516,323 |
| 2021-10-06 | $33.47 | $34.25 | $33.39 | $33.68 | $33.68 | 266,270 |
| 2021-10-05 | $33.85 | $34.20 | $33.22 | $33.62 | $33.62 | 255,180 |
| 2021-10-04 | $34.77 | $35.29 | $33.41 | $33.70 | $33.70 | 564,153 |
| 2021-10-01 | $34.70 | $35.88 | $34.09 | $35.23 | $35.23 | 452,470 |
| 2021-09-30 | $34.63 | $35.28 | $33.90 | $34.87 | $34.87 | 645,153 |
| 2021-09-29 | $36.39 | $36.40 | $34.42 | $34.51 | $34.51 | 598,830 |
| 2021-09-28 | $37.31 | $37.90 | $36.00 | $36.03 | $36.03 | 672,077 |
| 2021-09-27 | $36.02 | $37.99 | $35.14 | $37.68 | $37.68 | 781,645 |
| 2021-09-24 | $36.75 | $37.60 | $35.18 | $35.97 | $35.97 | 1,284,217 |
| 2021-09-23 | $35.84 | $37.33 | $35.16 | $36.99 | $36.99 | 927,897 |
| 2021-09-22 | $36.33 | $38.00 | $35.96 | $36.04 | $36.04 | 1,427,282 |
| 2021-09-21 | $35.60 | $36.19 | $34.94 | $36.01 | $36.01 | 364,960 |
| 2021-09-20 | $35.49 | $36.14 | $34.56 | $35.11 | $35.11 | 474,962 |
| 2021-09-17 | $34.25 | $36.89 | $33.75 | $36.39 | $36.39 | 1,681,405 |
| 2021-09-16 | $33.40 | $33.82 | $32.31 | $33.03 | $33.03 | 347,832 |
| 2021-09-15 | $33.31 | $34.06 | $32.47 | $33.37 | $33.37 | 369,508 |
| 2021-09-14 | $33.52 | $33.80 | $32.38 | $33.01 | $33.01 | 464,915 |
| 2021-09-13 | $32.31 | $34.44 | $31.08 | $33.88 | $33.88 | 594,449 |
| 2021-09-10 | $34.64 | $34.64 | $31.00 | $32.39 | $32.39 | 753,616 |
| 2021-09-09 | $34.25 | $35.30 | $33.92 | $34.43 | $34.43 | 485,737 |
| 2021-09-08 | $33.34 | $34.36 | $32.92 | $34.31 | $34.31 | 270,354 |
| 2021-09-07 | $33.17 | $33.78 | $32.40 | $33.58 | $33.58 | 284,189 |
| 2021-09-03 | $32.86 | $34.33 | $32.43 | $33.42 | $33.42 | 372,468 |
| 2021-09-02 | $31.85 | $33.39 | $31.52 | $33.32 | $33.32 | 522,190 |
| 2021-09-01 | $29.49 | $31.74 | $29.26 | $31.55 | $31.55 | 504,734 |
| 2021-08-31 | $29.57 | $30.03 | $28.91 | $29.17 | $29.17 | 351,401 |
| 2021-08-30 | $29.74 | $30.84 | $29.19 | $29.66 | $29.66 | 388,433 |
| 2021-08-27 | $29.19 | $30.20 | $28.78 | $29.52 | $29.52 | 281,185 |
| 2021-08-26 | $29.13 | $29.86 | $28.78 | $28.88 | $28.88 | 210,890 |
| 2021-08-25 | $29.06 | $29.60 | $28.71 | $29.45 | $29.45 | 200,882 |
| 2021-08-24 | $29.09 | $29.50 | $28.03 | $28.95 | $28.95 | 196,428 |
| 2021-08-23 | $28.39 | $29.92 | $28.39 | $29.35 | $29.35 | 384,187 |
| 2021-08-20 | $26.85 | $28.47 | $26.74 | $28.38 | $28.38 | 325,247 |
| 2021-08-19 | $27.49 | $27.97 | $26.85 | $26.93 | $26.93 | 341,773 |
| 2021-08-18 | $28.52 | $28.52 | $27.58 | $27.64 | $27.64 | 190,431 |
| 2021-08-17 | $26.94 | $28.46 | $26.60 | $28.39 | $28.39 | 311,653 |
| 2021-08-16 | $27.06 | $27.59 | $26.78 | $27.10 | $27.10 | 310,453 |
| 2021-08-13 | $28.01 | $28.19 | $27.30 | $27.37 | $27.37 | 190,005 |
| 2021-08-12 | $27.19 | $27.84 | $27.00 | $27.78 | $27.78 | 445,210 |
| 2021-08-11 | $28.46 | $28.46 | $26.94 | $27.44 | $27.44 | 439,073 |
| 2021-08-10 | $28.59 | $28.71 | $28.20 | $28.66 | $28.66 | 379,830 |
| 2021-08-09 | $27.16 | $28.76 | $27.00 | $28.24 | $28.24 | 585,481 |
| 2021-08-06 | $30.52 | $31.49 | $27.00 | $27.26 | $27.26 | 930,532 |
| 2021-08-05 | $29.36 | $30.77 | $29.18 | $30.48 | $30.48 | 377,660 |
| 2021-08-04 | $29.82 | $30.48 | $29.24 | $29.40 | $29.40 | 315,812 |
| 2021-08-03 | $30.06 | $30.15 | $29.30 | $30.02 | $30.02 | 297,196 |
| 2021-08-02 | $31.20 | $31.54 | $30.00 | $30.05 | $30.05 | 460,238 |
| 2021-07-30 | $32.90 | $33.27 | $31.36 | $31.41 | $31.41 | 308,416 |
| 2021-07-29 | $33.98 | $34.76 | $32.90 | $32.97 | $32.97 | 352,635 |
| 2021-07-28 | $31.83 | $34.12 | $31.65 | $33.89 | $33.89 | 412,123 |
| 2021-07-27 | $32.48 | $32.67 | $30.31 | $31.67 | $31.67 | 415,723 |
| 2021-07-26 | $32.90 | $32.94 | $31.91 | $32.67 | $32.67 | 271,427 |
| 2021-07-23 | $33.03 | $33.45 | $32.52 | $32.85 | $32.85 | 304,318 |
| 2021-07-22 | $31.88 | $33.28 | $31.35 | $33.01 | $33.01 | 608,947 |
| 2021-07-21 | $31.54 | $31.73 | $30.00 | $31.72 | $31.72 | 663,006 |
| 2021-07-20 | $29.60 | $33.21 | $29.60 | $32.01 | $32.01 | 1,200,925 |
| 2021-07-19 | $28.93 | $29.99 | $28.65 | $29.63 | $29.63 | 547,503 |
| 2021-07-16 | $28.95 | $29.75 | $28.57 | $29.47 | $29.47 | 502,668 |
| 2021-07-15 | $28.26 | $28.70 | $26.98 | $28.58 | $28.58 | 835,304 |
| 2021-07-14 | $28.58 | $28.85 | $27.83 | $28.57 | $28.57 | 1,010,183 |
| 2021-07-13 | $29.18 | $29.35 | $28.12 | $28.40 | $28.40 | 680,225 |
| 2021-07-12 | $28.97 | $29.35 | $28.67 | $29.33 | $29.33 | 366,338 |
| 2021-07-09 | $28.72 | $29.19 | $28.46 | $29.07 | $29.07 | 726,939 |
| 2021-07-08 | $28.28 | $29.24 | $28.19 | $28.75 | $28.75 | 777,489 |
| 2021-07-07 | $27.95 | $29.29 | $27.80 | $28.98 | $28.98 | 748,191 |
| 2021-07-06 | $27.42 | $28.15 | $26.87 | $27.98 | $27.98 | 749,473 |
| 2021-07-02 | $27.60 | $27.62 | $26.71 | $27.31 | $27.31 | 556,248 |
| 2021-07-01 | $27.72 | $27.72 | $26.78 | $27.53 | $27.53 | 884,886 |
| 2021-06-30 | $27.23 | $28.05 | $26.84 | $27.46 | $27.46 | 547,959 |
| 2021-06-29 | $28.86 | $28.89 | $27.01 | $27.27 | $27.27 | 644,477 |
| 2021-06-28 | $28.90 | $29.43 | $28.40 | $29.04 | $29.04 | 862,327 |
| 2021-06-25 | $26.55 | $28.83 | $26.06 | $28.83 | $28.83 | 3,529,541 |
| 2021-06-24 | $27.65 | $28.40 | $26.16 | $27.02 | $27.02 | 4,184,679 |
| 2021-06-23 | $22.63 | $23.91 | $22.63 | $23.40 | $23.40 | 1,183,698 |
| 2021-06-22 | $23.14 | $23.49 | $22.62 | $22.75 | $22.75 | 381,199 |
| 2021-06-21 | $23.21 | $23.62 | $22.36 | $23.51 | $23.51 | 1,160,624 |
| 2021-06-18 | $23.62 | $24.06 | $22.84 | $23.06 | $23.06 | 2,080,107 |
| 2021-06-17 | $23.89 | $24.34 | $23.29 | $23.77 | $23.77 | 615,438 |
| 2021-06-16 | $24.49 | $24.95 | $23.59 | $24.00 | $24.00 | 567,632 |
| 2021-06-15 | $24.57 | $25.17 | $23.92 | $24.38 | $24.38 | 482,417 |
| 2021-06-14 | $25.04 | $25.23 | $24.45 | $24.55 | $24.55 | 461,910 |
| 2021-06-11 | $25.04 | $25.45 | $24.74 | $24.89 | $24.89 | 280,159 |
| 2021-06-10 | $24.61 | $25.08 | $24.20 | $24.88 | $24.88 | 365,919 |
| 2021-06-09 | $25.04 | $25.58 | $24.13 | $24.42 | $24.42 | 417,351 |
| 2021-06-08 | $25.47 | $25.92 | $24.25 | $24.76 | $24.76 | 569,950 |
| 2021-06-07 | $25.12 | $25.54 | $24.83 | $25.34 | $25.34 | 724,676 |
| 2021-06-04 | $24.91 | $25.52 | $24.80 | $25.05 | $25.05 | 311,002 |
| 2021-06-03 | $24.57 | $25.01 | $24.13 | $24.79 | $24.79 | 277,939 |
| 2021-06-02 | $24.64 | $25.44 | $24.20 | $24.56 | $24.56 | 469,111 |
| 2021-06-01 | $24.62 | $25.04 | $24.20 | $24.59 | $24.59 | 710,389 |
| 2021-05-28 | $25.00 | $25.37 | $24.60 | $24.82 | $24.82 | 404,994 |
| 2021-05-27 | $24.44 | $25.20 | $24.06 | $24.89 | $24.89 | 851,559 |
| 2021-05-26 | $24.47 | $24.75 | $24.14 | $24.50 | $24.50 | 610,728 |
| 2021-05-25 | $24.60 | $24.92 | $23.58 | $24.13 | $24.13 | 947,224 |
| 2021-05-24 | $25.36 | $25.70 | $24.41 | $24.55 | $24.55 | 275,478 |
| 2021-05-21 | $26.26 | $26.26 | $25.14 | $25.19 | $25.19 | 439,844 |
| 2021-05-20 | $26.10 | $26.60 | $25.41 | $25.83 | $25.83 | 475,640 |
| 2021-05-19 | $27.15 | $27.15 | $25.58 | $25.96 | $25.96 | 769,030 |
| 2021-05-18 | $28.12 | $28.37 | $27.23 | $27.38 | $27.38 | 465,259 |
| 2021-05-17 | $28.49 | $29.00 | $27.81 | $27.97 | $27.97 | 299,349 |
| 2021-05-14 | $28.03 | $29.19 | $27.87 | $28.52 | $28.52 | 407,510 |
| 2021-05-13 | $29.49 | $29.78 | $27.36 | $27.65 | $27.65 | 472,444 |
| 2021-05-12 | $28.24 | $30.39 | $28.24 | $29.15 | $29.15 | 459,853 |
| 2021-05-11 | $28.27 | $29.50 | $28.17 | $28.73 | $28.73 | 935,901 |
| 2021-05-10 | $30.07 | $30.46 | $28.62 | $28.86 | $28.86 | 567,923 |
| 2021-05-07 | $30.58 | $31.53 | $30.27 | $30.45 | $30.45 | 560,347 |
| 2021-05-06 | $30.28 | $30.79 | $28.88 | $30.13 | $30.13 | 1,160,135 |
| 2021-05-05 | $32.57 | $33.39 | $30.85 | $30.94 | $30.94 | 358,000 |
| 2021-05-04 | $33.98 | $35.12 | $32.63 | $32.70 | $32.70 | 659,656 |
| 2021-05-03 | $34.50 | $34.97 | $33.93 | $34.10 | $34.10 | 212,863 |
| 2021-04-30 | $32.75 | $33.93 | $32.61 | $33.75 | $33.75 | 324,923 |
| 2021-04-29 | $34.79 | $34.79 | $33.22 | $33.42 | $33.42 | 235,840 |
| 2021-04-28 | $34.17 | $34.89 | $33.88 | $34.50 | $34.50 | 423,290 |
| 2021-04-27 | $36.38 | $36.44 | $33.68 | $34.74 | $34.74 | 583,464 |
| 2021-04-26 | $35.88 | $36.11 | $35.17 | $35.68 | $35.68 | 621,064 |
| 2021-04-23 | $35.00 | $36.20 | $34.63 | $35.77 | $35.77 | 552,827 |
| 2021-04-22 | $33.87 | $34.95 | $32.81 | $34.70 | $34.70 | 408,857 |
| 2021-04-21 | $31.82 | $33.99 | $31.44 | $33.95 | $33.95 | 429,699 |
| 2021-04-20 | $31.62 | $32.35 | $31.24 | $31.95 | $31.95 | 672,354 |
| 2021-04-19 | $32.68 | $33.35 | $31.84 | $32.06 | $32.06 | 301,125 |
| 2021-04-16 | $34.85 | $35.45 | $32.85 | $33.13 | $33.13 | 378,779 |
| 2021-04-15 | $33.59 | $35.50 | $33.33 | $34.99 | $34.99 | 596,212 |
| 2021-04-14 | $32.61 | $33.87 | $32.36 | $33.21 | $33.21 | 506,143 |
| 2021-04-13 | $30.23 | $32.63 | $30.23 | $32.45 | $32.45 | 559,105 |
| 2021-04-12 | $31.29 | $31.34 | $29.18 | $30.49 | $30.49 | 554,081 |
| 2021-04-09 | $31.18 | $32.04 | $30.68 | $31.30 | $31.30 | 316,144 |
| 2021-04-08 | $31.01 | $31.97 | $30.40 | $30.90 | $30.90 | 558,652 |
| 2021-04-07 | $31.51 | $31.58 | $30.53 | $30.66 | $30.66 | 261,187 |
| 2021-04-06 | $32.29 | $33.11 | $31.34 | $31.60 | $31.60 | 366,714 |
| 2021-04-05 | $31.58 | $32.58 | $31.00 | $32.57 | $32.57 | 568,099 |
| 2021-04-01 | $28.59 | $29.86 | $28.16 | $28.83 | $28.83 | 449,242 |
| 2021-03-31 | $28.10 | $28.59 | $27.04 | $28.08 | $28.08 | 1,053,456 |
| 2021-03-30 | $28.27 | $28.38 | $26.69 | $28.06 | $28.06 | 1,115,996 |
| 2021-03-29 | $32.39 | $32.43 | $28.82 | $28.89 | $28.89 | 500,595 |
| 2021-03-26 | $33.00 | $33.80 | $30.86 | $32.71 | $32.71 | 450,084 |
| 2021-03-25 | $31.25 | $33.56 | $30.36 | $33.43 | $33.43 | 738,753 |
| 2021-03-24 | $34.98 | $34.98 | $31.87 | $32.01 | $32.01 | 486,245 |
| 2021-03-23 | $35.41 | $35.41 | $33.98 | $34.45 | $34.45 | 311,089 |
| 2021-03-22 | $37.09 | $37.65 | $35.41 | $35.86 | $35.86 | 347,185 |
| 2021-03-19 | $35.29 | $37.18 | $34.97 | $37.07 | $37.07 | 944,496 |
| 2021-03-18 | $35.86 | $37.86 | $35.17 | $35.30 | $35.30 | 335,790 |
| 2021-03-17 | $34.44 | $37.37 | $34.13 | $36.90 | $36.90 | 316,507 |
| 2021-03-16 | $35.03 | $36.00 | $34.01 | $34.98 | $34.98 | 358,970 |
| 2021-03-15 | $36.20 | $36.95 | $34.96 | $35.29 | $35.29 | 473,802 |
| 2021-03-12 | $38.51 | $39.19 | $35.43 | $36.45 | $36.45 | 709,791 |
| 2021-03-11 | $35.95 | $39.10 | $34.70 | $39.01 | $39.01 | 1,130,544 |
| 2021-03-10 | $33.15 | $35.93 | $32.66 | $35.64 | $35.64 | 466,567 |
| 2021-03-09 | $32.34 | $33.48 | $31.70 | $32.38 | $32.38 | 321,470 |
| 2021-03-08 | $33.92 | $33.95 | $30.81 | $31.49 | $31.49 | 617,495 |
| 2021-03-05 | $33.79 | $34.59 | $31.70 | $34.01 | $34.01 | 625,361 |
| 2021-03-04 | $34.15 | $35.97 | $33.00 | $33.39 | $33.39 | 707,792 |
| 2021-03-03 | $36.19 | $36.28 | $34.09 | $34.55 | $34.55 | 588,261 |
| 2021-03-02 | $36.65 | $36.89 | $35.19 | $36.27 | $36.27 | 380,163 |
| 2021-03-01 | $35.59 | $36.87 | $35.52 | $36.71 | $36.71 | 329,136 |
| 2021-02-26 | $34.26 | $35.59 | $33.68 | $35.26 | $35.26 | 366,799 |
| 2021-02-25 | $35.77 | $36.21 | $33.44 | $34.25 | $34.25 | 481,847 |
| 2021-02-24 | $33.13 | $35.77 | $32.47 | $35.33 | $35.33 | 479,755 |
| 2021-02-23 | $31.43 | $35.00 | $30.85 | $33.28 | $33.28 | 737,387 |
| 2021-02-22 | $31.39 | $33.04 | $30.85 | $32.36 | $32.36 | 564,624 |
| 2021-02-19 | $32.06 | $33.31 | $31.41 | $31.66 | $31.66 | 472,400 |
| 2021-02-18 | $34.00 | $34.00 | $31.12 | $31.94 | $31.94 | 653,007 |
| 2021-02-17 | $33.62 | $34.16 | $32.11 | $33.21 | $33.21 | 998,967 |
| 2021-02-16 | $36.44 | $37.00 | $33.75 | $33.90 | $33.90 | 423,603 |
| 2021-02-12 | $37.10 | $37.22 | $34.98 | $36.00 | $36.00 | 689,121 |
| 2021-02-11 | $38.69 | $38.69 | $36.76 | $37.00 | $37.00 | 453,926 |
| 2021-02-10 | $40.14 | $40.40 | $37.90 | $38.50 | $38.50 | 502,860 |
| 2021-02-09 | $41.48 | $42.36 | $39.67 | $39.96 | $39.96 | 276,171 |
| 2021-02-08 | $41.14 | $42.07 | $40.74 | $41.39 | $41.39 | 451,188 |
| 2021-02-05 | $40.02 | $41.42 | $39.30 | $40.50 | $40.50 | 422,066 |
| 2021-02-04 | $39.10 | $41.10 | $39.01 | $39.49 | $39.49 | 580,774 |
| 2021-02-03 | $40.50 | $41.13 | $38.83 | $38.89 | $38.89 | 429,613 |
| 2021-02-02 | $39.00 | $39.29 | $38.09 | $38.75 | $38.75 | 517,934 |
| 2021-02-01 | $37.91 | $38.29 | $35.50 | $38.18 | $38.18 | 522,532 |
| 2021-01-29 | $35.65 | $37.11 | $34.27 | $34.73 | $34.73 | 291,527 |
| 2021-01-28 | $35.09 | $36.48 | $34.59 | $35.41 | $35.41 | 286,602 |
| 2021-01-27 | $35.15 | $36.84 | $33.69 | $34.58 | $34.58 | 616,339 |
| 2021-01-26 | $39.00 | $39.14 | $35.62 | $36.03 | $36.03 | 392,641 |
| 2021-01-25 | $38.68 | $39.48 | $37.47 | $38.19 | $38.19 | 390,708 |
| 2021-01-22 | $36.64 | $38.87 | $36.50 | $38.41 | $38.41 | 388,689 |
| 2021-01-21 | $38.60 | $39.01 | $36.67 | $37.05 | $37.05 | 420,445 |
| 2021-01-20 | $37.23 | $38.89 | $36.79 | $38.62 | $38.62 | 558,668 |
| 2021-01-19 | $38.37 | $38.44 | $36.00 | $36.73 | $36.73 | 469,710 |
| 2021-01-15 | $39.03 | $40.01 | $34.83 | $36.98 | $36.98 | 939,455 |
| 2021-01-14 | $36.00 | $38.90 | $35.70 | $38.83 | $38.83 | 998,320 |
| 2021-01-13 | $34.29 | $35.74 | $33.52 | $35.68 | $35.68 | 485,944 |
| 2021-01-12 | $32.18 | $35.24 | $32.07 | $33.91 | $33.91 | 527,741 |
| 2021-01-11 | $30.20 | $33.12 | $29.58 | $32.07 | $32.07 | 486,546 |
| 2021-01-08 | $30.37 | $31.93 | $29.55 | $30.83 | $30.83 | 557,080 |
| 2021-01-07 | $28.92 | $30.77 | $28.68 | $30.07 | $30.07 | 462,881 |
| 2021-01-06 | $26.86 | $29.74 | $26.61 | $28.98 | $28.98 | 950,640 |
| 2021-01-05 | $26.33 | $26.86 | $25.68 | $26.70 | $26.70 | 418,023 |
| 2021-01-04 | $26.52 | $27.02 | $25.60 | $26.16 | $26.16 | 577,652 |
| 2020-12-31 | $26.99 | $27.31 | $25.55 | $25.96 | $25.96 | 544,121 |
| 2020-12-30 | $27.71 | $28.81 | $27.03 | $27.15 | $27.15 | 505,141 |
| 2020-12-29 | $28.79 | $29.30 | $27.32 | $27.54 | $27.54 | 344,634 |
| 2020-12-28 | $30.68 | $31.02 | $28.38 | $28.53 | $28.53 | 406,091 |
| 2020-12-24 | $31.68 | $32.00 | $30.29 | $30.58 | $30.58 | 155,302 |
| 2020-12-23 | $32.34 | $32.34 | $30.95 | $31.33 | $31.33 | 293,735 |
| 2020-12-22 | $32.04 | $33.10 | $31.83 | $32.36 | $32.36 | 297,497 |
| 2020-12-21 | $31.11 | $32.17 | $30.77 | $31.74 | $31.74 | 542,275 |
| 2020-12-18 | $31.94 | $32.85 | $31.06 | $32.17 | $32.17 | 1,727,536 |
| 2020-12-17 | $30.99 | $31.88 | $30.32 | $31.77 | $31.77 | 338,979 |
| 2020-12-16 | $31.38 | $31.59 | $29.97 | $30.91 | $30.91 | 369,938 |
| 2020-12-15 | $32.47 | $32.58 | $30.79 | $31.37 | $31.37 | 435,466 |
| 2020-12-14 | $30.57 | $32.37 | $30.18 | $32.11 | $32.11 | 541,328 |
| 2020-12-11 | $29.27 | $31.46 | $29.14 | $30.82 | $30.82 | 405,973 |
| 2020-12-10 | $29.36 | $30.30 | $28.93 | $29.56 | $29.56 | 302,516 |
| 2020-12-09 | $30.25 | $30.97 | $28.60 | $29.36 | $29.36 | 528,314 |
| 2020-12-08 | $27.00 | $29.97 | $27.00 | $29.93 | $29.93 | 557,027 |
| 2020-12-07 | $29.05 | $29.81 | $26.79 | $27.04 | $27.04 | 448,062 |
| 2020-12-04 | $28.01 | $29.11 | $27.92 | $29.05 | $29.05 | 366,498 |
| 2020-12-03 | $27.23 | $28.24 | $27.11 | $28.02 | $28.02 | 340,850 |
| 2020-12-02 | $26.65 | $27.26 | $26.38 | $27.17 | $27.17 | 382,794 |
| 2020-12-01 | $27.64 | $27.86 | $26.89 | $26.98 | $26.98 | 407,624 |
| 2020-11-30 | $25.68 | $27.36 | $25.48 | $27.23 | $27.23 | 543,854 |
| 2020-11-27 | $24.39 | $25.91 | $24.39 | $25.71 | $25.71 | 233,621 |
| 2020-11-25 | $25.37 | $25.82 | $24.26 | $24.37 | $24.37 | 265,684 |
| 2020-11-24 | $26.38 | $26.57 | $25.33 | $25.37 | $25.37 | 398,971 |
| 2020-11-23 | $24.74 | $25.97 | $24.16 | $25.76 | $25.76 | 461,504 |
| 2020-11-20 | $24.08 | $24.74 | $23.55 | $24.38 | $24.38 | 328,986 |
| 2020-11-19 | $23.29 | $24.37 | $23.19 | $24.30 | $24.30 | 275,806 |
| 2020-11-18 | $23.40 | $24.20 | $23.00 | $23.28 | $23.28 | 337,314 |
| 2020-11-17 | $22.50 | $23.60 | $22.28 | $23.31 | $23.31 | 346,915 |
| 2020-11-16 | $23.01 | $23.63 | $21.70 | $22.68 | $22.68 | 380,326 |
| 2020-11-13 | $23.07 | $23.26 | $22.19 | $22.60 | $22.60 | 266,845 |
| 2020-11-12 | $22.73 | $23.39 | $22.00 | $22.60 | $22.60 | 297,300 |
| 2020-11-11 | $22.97 | $23.19 | $22.06 | $22.88 | $22.88 | 334,062 |
| 2020-11-10 | $21.51 | $22.75 | $21.38 | $22.65 | $22.65 | 456,401 |
| 2020-11-09 | $20.62 | $22.16 | $19.86 | $21.53 | $21.53 | 581,891 |
| 2020-11-06 | $21.09 | $21.72 | $19.83 | $20.27 | $20.27 | 448,790 |
| 2020-11-05 | $21.97 | $22.23 | $19.70 | $20.92 | $20.92 | 1,147,548 |
| 2020-11-04 | $20.51 | $23.29 | $20.51 | $21.83 | $21.83 | 1,028,912 |
| 2020-11-03 | $21.13 | $21.49 | $19.48 | $20.78 | $20.78 | 1,037,137 |
| 2020-11-02 | $21.84 | $21.91 | $20.47 | $21.03 | $21.03 | 888,341 |
| 2020-10-30 | $23.03 | $23.12 | $21.32 | $21.80 | $21.80 | 946,318 |
| 2020-10-29 | $20.48 | $23.84 | $20.40 | $23.42 | $23.42 | 1,107,787 |
| 2020-10-28 | $20.26 | $21.08 | $19.55 | $20.50 | $20.50 | 503,715 |
| 2020-10-27 | $19.73 | $20.99 | $19.55 | $20.73 | $20.73 | 623,572 |
| 2020-10-26 | $19.83 | $20.51 | $19.33 | $19.84 | $19.84 | 410,100 |
| 2020-10-23 | $20.51 | $20.57 | $19.72 | $20.14 | $20.14 | 452,137 |
| 2020-10-22 | $19.67 | $20.50 | $19.53 | $20.33 | $20.33 | 572,438 |
| 2020-10-21 | $19.40 | $19.72 | $19.01 | $19.50 | $19.50 | 498,435 |
| 2020-10-20 | $19.36 | $19.49 | $18.51 | $19.34 | $19.34 | 770,234 |
| 2020-10-19 | $21.15 | $21.15 | $19.09 | $19.33 | $19.33 | 830,696 |
| 2020-10-16 | $20.31 | $21.09 | $20.26 | $21.01 | $21.01 | 229,749 |
| 2020-10-15 | $19.17 | $20.41 | $19.07 | $20.31 | $20.31 | 276,368 |
| 2020-10-14 | $20.22 | $20.72 | $19.50 | $19.57 | $19.57 | 348,188 |
| 2020-10-13 | $19.30 | $20.47 | $19.30 | $20.33 | $20.33 | 340,394 |
| 2020-10-12 | $19.66 | $19.92 | $19.17 | $19.53 | $19.53 | 258,330 |
| 2020-10-09 | $19.34 | $19.67 | $18.94 | $19.63 | $19.63 | 216,058 |
| 2020-10-08 | $19.31 | $19.67 | $18.88 | $19.20 | $19.20 | 435,076 |
| 2020-10-07 | $18.10 | $19.14 | $17.85 | $19.05 | $19.05 | 380,694 |
| 2020-10-06 | $18.58 | $18.76 | $17.82 | $17.85 | $17.85 | 432,741 |
| 2020-10-05 | $17.17 | $18.61 | $17.17 | $18.59 | $18.59 | 384,091 |
| 2020-10-02 | $16.72 | $17.64 | $16.69 | $17.00 | $17.00 | 435,667 |
| 2020-10-01 | $17.15 | $17.42 | $16.79 | $17.17 | $17.17 | 431,160 |
| 2020-09-30 | $17.34 | $17.97 | $16.91 | $17.14 | $17.14 | 289,834 |
| 2020-09-29 | $17.46 | $18.08 | $17.25 | $17.41 | $17.41 | 429,246 |
| 2020-09-28 | $17.93 | $17.93 | $17.05 | $17.54 | $17.54 | 527,199 |
| 2020-09-25 | $17.46 | $17.80 | $17.12 | $17.68 | $17.68 | 494,638 |
| 2020-09-24 | $17.47 | $18.06 | $16.82 | $17.65 | $17.65 | 392,597 |
| 2020-09-23 | $18.65 | $18.95 | $17.64 | $17.66 | $17.66 | 450,305 |
| 2020-09-22 | $19.21 | $19.21 | $18.27 | $18.70 | $18.70 | 487,881 |
| 2020-09-21 | $21.55 | $21.55 | $19.00 | $19.16 | $19.16 | 668,890 |
| 2020-09-18 | $22.42 | $22.88 | $21.24 | $21.94 | $21.94 | 2,620,353 |
| 2020-09-17 | $21.50 | $22.29 | $21.02 | $22.19 | $22.19 | 281,709 |
| 2020-09-16 | $21.21 | $22.03 | $21.21 | $21.60 | $21.60 | 389,399 |
| 2020-09-15 | $23.32 | $23.32 | $21.03 | $21.21 | $21.21 | 480,547 |
| 2020-09-14 | $22.94 | $23.89 | $22.84 | $22.99 | $22.99 | 637,061 |
| 2020-09-11 | $23.11 | $23.49 | $22.35 | $22.45 | $22.45 | 400,211 |
| 2020-09-10 | $23.47 | $23.71 | $22.70 | $22.85 | $22.85 | 686,648 |
| 2020-09-09 | $21.10 | $22.06 | $21.10 | $21.76 | $21.76 | 484,177 |
| 2020-09-08 | $20.52 | $21.35 | $20.17 | $20.71 | $20.71 | 323,738 |
| 2020-09-04 | $21.00 | $21.20 | $19.81 | $21.04 | $21.04 | 658,931 |
| 2020-09-03 | $22.44 | $22.71 | $20.95 | $20.96 | $20.96 | 550,893 |
| 2020-09-02 | $22.81 | $22.96 | $22.31 | $22.66 | $22.66 | 257,064 |
| 2020-09-01 | $23.72 | $24.15 | $22.79 | $22.97 | $22.97 | 377,164 |
| 2020-08-31 | $22.60 | $24.35 | $22.21 | $23.80 | $23.80 | 694,979 |
| 2020-08-28 | $22.64 | $23.27 | $22.01 | $22.35 | $22.35 | 508,169 |
| 2020-08-27 | $23.65 | $23.75 | $22.36 | $22.62 | $22.62 | 402,060 |
| 2020-08-26 | $24.02 | $24.17 | $23.45 | $23.65 | $23.65 | 288,590 |
| 2020-08-25 | $22.63 | $24.14 | $21.98 | $24.07 | $24.07 | 454,548 |
| 2020-08-24 | $25.13 | $25.24 | $22.81 | $22.86 | $22.86 | 609,366 |
| 2020-08-21 | $24.64 | $24.80 | $24.16 | $24.58 | $24.58 | 1,080,392 |
| 2020-08-20 | $25.00 | $25.17 | $24.49 | $24.82 | $24.82 | 674,432 |
| 2020-08-19 | $24.59 | $25.48 | $24.15 | $25.16 | $25.16 | 473,217 |
| 2020-08-18 | $24.66 | $24.87 | $23.93 | $24.60 | $24.60 | 418,903 |
| 2020-08-17 | $24.03 | $25.26 | $23.31 | $24.60 | $24.60 | 600,111 |
| 2020-08-14 | $24.11 | $24.16 | $22.98 | $23.78 | $23.78 | 365,758 |
| 2020-08-13 | $24.57 | $24.93 | $24.02 | $24.29 | $24.29 | 344,444 |
| 2020-08-12 | $24.63 | $25.22 | $24.15 | $24.74 | $24.74 | 687,856 |
| 2020-08-11 | $23.19 | $23.46 | $21.95 | $22.99 | $22.99 | 510,601 |
| 2020-08-10 | $21.78 | $23.78 | $21.78 | $22.96 | $22.96 | 912,433 |
| 2020-08-07 | $20.71 | $21.81 | $20.70 | $21.75 | $21.75 | 532,513 |
| 2020-08-06 | $21.12 | $21.69 | $20.67 | $20.98 | $20.98 | 401,023 |
| 2020-08-05 | $21.37 | $22.16 | $21.01 | $21.27 | $21.27 | 310,217 |
| 2020-08-04 | $20.88 | $21.18 | $20.36 | $20.99 | $20.99 | 389,540 |
| 2020-08-03 | $19.86 | $21.21 | $19.81 | $21.06 | $21.06 | 533,979 |
| 2020-07-31 | $21.19 | $21.26 | $19.34 | $19.68 | $19.68 | 590,298 |
| 2020-07-30 | $20.87 | $21.92 | $20.87 | $21.36 | $21.36 | 391,419 |
| 2020-07-29 | $21.48 | $21.79 | $20.81 | $21.16 | $21.16 | 300,496 |
| 2020-07-28 | $22.29 | $22.34 | $21.23 | $21.49 | $21.49 | 361,819 |
| 2020-07-27 | $21.83 | $22.74 | $21.63 | $22.43 | $22.43 | 510,577 |
| 2020-07-24 | $22.54 | $22.74 | $22.03 | $22.15 | $22.15 | 534,141 |
| 2020-07-23 | $23.31 | $24.00 | $22.92 | $23.05 | $23.05 | 320,937 |
| 2020-07-22 | $23.56 | $23.87 | $23.20 | $23.53 | $23.53 | 663,565 |
| 2020-07-21 | $24.60 | $24.68 | $23.30 | $23.39 | $23.39 | 370,291 |
| 2020-07-20 | $24.45 | $25.14 | $24.12 | $24.70 | $24.70 | 290,941 |
| 2020-07-17 | $24.14 | $25.39 | $23.11 | $24.47 | $24.47 | 1,055,500 |
| 2020-07-16 | $23.83 | $24.57 | $23.19 | $24.14 | $24.14 | 534,500 |
| 2020-07-15 | $23.75 | $24.62 | $23.06 | $24.08 | $24.08 | 278,100 |
| 2020-07-14 | $22.85 | $23.58 | $22.01 | $23.39 | $23.39 | 861,900 |
| 2020-07-13 | $24.26 | $24.44 | $22.56 | $22.66 | $22.66 | 562,000 |
| 2020-07-10 | $25.50 | $26.19 | $24.25 | $24.43 | $24.43 | 657,300 |
| 2020-07-09 | $25.38 | $25.97 | $24.74 | $25.47 | $25.47 | 428,600 |
| 2020-07-08 | $25.42 | $25.84 | $24.29 | $25.28 | $25.28 | 655,700 |
| 2020-07-07 | $23.90 | $25.57 | $23.82 | $25.32 | $25.32 | 625,600 |
| 2020-07-06 | $24.82 | $24.99 | $23.48 | $24.03 | $24.03 | 880,200 |
| 2020-07-02 | $23.61 | $24.14 | $22.52 | $24.05 | $24.05 | 775,100 |
| 2020-07-01 | $24.80 | $24.90 | $22.80 | $23.38 | $23.38 | 1,084,500 |
| 2020-06-30 | $23.77 | $25.46 | $23.46 | $24.74 | $24.74 | 706,900 |
| 2020-06-29 | $22.95 | $23.72 | $22.16 | $23.63 | $23.63 | 949,800 |
| 2020-06-26 | $24.06 | $24.58 | $22.73 | $22.76 | $22.76 | 1,682,940 |
| 2020-06-25 | $23.99 | $24.76 | $23.25 | $24.26 | $24.26 | 843,147 |
| 2020-06-24 | $24.86 | $25.35 | $23.92 | $24.17 | $24.17 | 994,919 |
| 2020-06-23 | $26.12 | $26.31 | $24.93 | $25.06 | $25.06 | 925,985 |
| 2020-06-22 | $26.07 | $26.48 | $25.28 | $25.85 | $25.85 | 996,218 |
| 2020-06-19 | $27.50 | $28.03 | $25.89 | $26.07 | $26.07 | 2,319,911 |
| 2020-06-18 | $27.44 | $28.61 | $27.24 | $27.50 | $27.50 | 552,789 |
| 2020-06-17 | $29.09 | $29.12 | $27.54 | $27.64 | $27.64 | 461,618 |
| 2020-06-16 | $29.73 | $30.00 | $28.24 | $28.86 | $28.86 | 612,574 |
| 2020-06-15 | $27.15 | $29.51 | $27.11 | $29.34 | $29.34 | 554,797 |
| 2020-06-12 | $28.31 | $28.70 | $26.97 | $27.82 | $27.82 | 819,494 |
| 2020-06-11 | $28.88 | $29.30 | $27.55 | $27.58 | $27.58 | 708,335 |
| 2020-06-10 | $30.33 | $30.46 | $28.81 | $29.64 | $29.64 | 596,000 |
| 2020-06-09 | $28.85 | $30.09 | $28.24 | $29.57 | $29.57 | 499,783 |
| 2020-06-08 | $28.71 | $29.38 | $28.25 | $28.96 | $28.96 | 638,487 |
| 2020-06-05 | $30.67 | $30.70 | $28.08 | $29.05 | $29.05 | 897,406 |
| 2020-06-04 | $30.79 | $31.14 | $29.75 | $30.05 | $30.05 | 521,069 |
| 2020-06-03 | $34.91 | $34.94 | $30.85 | $31.20 | $31.20 | 911,012 |
| 2020-06-02 | $33.29 | $35.39 | $33.22 | $34.52 | $34.52 | 748,287 |
| 2020-06-01 | $31.18 | $34.49 | $30.35 | $33.04 | $33.04 | 2,427,320 |
| 2020-05-29 | $29.25 | $32.48 | $28.37 | $31.35 | $31.35 | 3,426,756 |
| 2020-05-28 | $26.99 | $29.85 | $26.72 | $28.21 | $28.21 | 1,486,148 |
| 2020-05-27 | $28.54 | $30.89 | $26.58 | $27.05 | $27.05 | 2,424,546 |
| 2020-05-26 | $36.38 | $36.61 | $33.33 | $33.54 | $33.54 | 314,348 |
| 2020-05-22 | $36.35 | $36.63 | $34.78 | $35.78 | $35.78 | 246,564 |
| 2020-05-21 | $36.66 | $37.41 | $35.78 | $36.34 | $36.34 | 386,425 |
| 2020-05-20 | $34.12 | $36.71 | $33.62 | $36.56 | $36.56 | 503,949 |
| 2020-05-19 | $33.53 | $34.38 | $33.23 | $33.61 | $33.61 | 330,676 |
| 2020-05-18 | $35.76 | $36.79 | $33.14 | $33.94 | $33.94 | 660,682 |
| 2020-05-15 | $31.35 | $36.19 | $30.89 | $35.03 | $35.03 | 1,292,584 |
| 2020-05-14 | $28.21 | $32.37 | $26.85 | $31.79 | $31.79 | 1,691,511 |
| 2020-05-13 | $29.22 | $32.69 | $28.64 | $31.02 | $31.02 | 851,306 |
| 2020-05-12 | $30.49 | $30.84 | $29.15 | $29.29 | $29.29 | 971,254 |
| 2020-05-11 | $29.87 | $30.96 | $29.17 | $30.45 | $30.45 | 705,896 |
| 2020-05-08 | $29.65 | $30.81 | $27.94 | $30.08 | $30.08 | 827,126 |
| 2020-05-07 | $27.93 | $31.00 | $26.80 | $29.73 | $29.73 | 841,473 |
| 2020-05-06 | $27.00 | $27.39 | $25.90 | $26.81 | $26.81 | 353,057 |
| 2020-05-05 | $27.29 | $27.63 | $26.53 | $27.14 | $27.14 | 1,286,158 |
| 2020-05-04 | $25.76 | $27.17 | $25.31 | $27.00 | $27.00 | 653,863 |
| 2020-05-01 | $26.08 | $27.27 | $25.80 | $26.22 | $26.22 | 381,668 |
| 2020-04-30 | $28.11 | $28.31 | $25.71 | $26.41 | $26.41 | 608,846 |
| 2020-04-29 | $27.26 | $28.89 | $26.89 | $28.09 | $28.09 | 733,869 |
| 2020-04-28 | $28.79 | $28.79 | $26.70 | $26.88 | $26.88 | 478,360 |
| 2020-04-27 | $29.03 | $29.25 | $27.84 | $28.16 | $28.16 | 410,351 |
| 2020-04-24 | $28.54 | $29.19 | $28.53 | $29.00 | $29.00 | 577,417 |
| 2020-04-23 | $29.23 | $29.99 | $28.02 | $28.93 | $28.93 | 624,010 |
| 2020-04-22 | $29.61 | $30.32 | $29.02 | $29.42 | $29.42 | 514,103 |
| 2020-04-21 | $29.78 | $30.58 | $28.15 | $29.61 | $29.61 | 666,574 |
| 2020-04-20 | $27.19 | $30.86 | $26.11 | $30.08 | $30.08 | 980,103 |
| 2020-04-17 | $32.00 | $36.33 | $27.37 | $28.11 | $28.11 | 2,617,069 |
| 2020-04-16 | $17.14 | $31.00 | $17.14 | $29.50 | $29.50 | 4,963,597 |
| 2020-04-15 | $16.47 | $16.67 | $15.32 | $15.58 | $15.58 | 551,317 |
| 2020-04-14 | $17.01 | $17.47 | $16.43 | $16.79 | $16.79 | 296,567 |
| 2020-04-13 | $15.69 | $17.09 | $15.03 | $16.77 | $16.77 | 202,190 |
| 2020-04-09 | $15.67 | $15.99 | $14.89 | $15.93 | $15.93 | 140,726 |
| 2020-04-08 | $14.77 | $15.67 | $14.47 | $15.32 | $15.32 | 156,695 |
| 2020-04-07 | $15.85 | $16.26 | $14.00 | $14.42 | $14.42 | 229,882 |
| 2020-04-06 | $15.15 | $15.91 | $14.74 | $15.60 | $15.60 | 336,446 |
| 2020-04-03 | $15.16 | $15.25 | $14.18 | $14.44 | $14.44 | 158,034 |
| 2020-04-02 | $13.69 | $14.99 | $13.26 | $14.89 | $14.89 | 248,008 |
| 2020-04-01 | $13.80 | $14.17 | $12.08 | $13.97 | $13.97 | 259,310 |
| 2020-03-31 | $13.47 | $14.24 | $12.39 | $13.88 | $13.88 | 264,512 |
| 2020-03-30 | $12.78 | $13.44 | $12.57 | $13.32 | $13.32 | 167,557 |
| 2020-03-27 | $12.21 | $13.31 | $11.90 | $12.67 | $12.67 | 163,678 |
| 2020-03-26 | $12.60 | $13.66 | $12.16 | $12.56 | $12.56 | 191,769 |
| 2020-03-25 | $12.58 | $14.76 | $12.30 | $12.57 | $12.57 | 329,986 |
| 2020-03-24 | $10.97 | $13.44 | $10.97 | $12.28 | $12.28 | 333,018 |
| 2020-03-23 | $10.45 | $11.39 | $9.86 | $10.50 | $10.50 | 277,916 |
| 2020-03-20 | $10.10 | $11.00 | $9.97 | $10.50 | $10.50 | 432,497 |
| 2020-03-19 | $10.11 | $10.90 | $9.85 | $10.00 | $10.00 | 337,939 |
| 2020-03-18 | $11.81 | $12.25 | $10.20 | $10.31 | $10.31 | 333,444 |
| 2020-03-17 | $12.53 | $13.44 | $11.72 | $12.01 | $12.01 | 522,807 |
| 2020-03-16 | $16.03 | $16.03 | $11.24 | $12.52 | $12.52 | 588,587 |
| 2020-03-13 | $15.69 | $16.53 | $15.01 | $16.53 | $16.53 | 550,213 |
| 2020-03-12 | $15.86 | $16.18 | $13.58 | $15.19 | $15.19 | 412,283 |
| 2020-03-11 | $17.03 | $17.71 | $16.72 | $16.97 | $16.97 | 415,830 |
| 2020-03-10 | $18.82 | $19.22 | $16.93 | $17.53 | $17.53 | 427,284 |
| 2020-03-09 | $18.02 | $19.45 | $16.35 | $18.00 | $18.00 | 503,580 |
| 2020-03-06 | $19.43 | $20.40 | $18.41 | $19.28 | $19.28 | 780,359 |
| 2020-03-05 | $17.21 | $19.70 | $17.02 | $19.22 | $19.22 | 661,383 |
| 2020-03-04 | $18.00 | $19.12 | $17.51 | $18.00 | $18.00 | 304,870 |
| 2020-03-03 | $17.99 | $17.99 | $16.14 | $16.66 | $16.66 | 499,674 |
| 2020-03-02 | $15.42 | $17.71 | $15.15 | $17.59 | $17.59 | 824,314 |
| 2020-02-28 | $13.92 | $15.34 | $13.65 | $15.22 | $15.22 | 287,684 |
| 2020-02-27 | $15.00 | $15.36 | $13.84 | $14.42 | $14.42 | 325,293 |
| 2020-02-26 | $15.35 | $16.66 | $14.61 | $15.26 | $15.26 | 289,214 |
| 2020-02-25 | $16.44 | $16.97 | $14.76 | $14.87 | $14.87 | 351,246 |
| 2020-02-24 | $16.82 | $17.00 | $15.29 | $16.44 | $16.44 | 475,807 |
| 2020-02-21 | $15.95 | $18.44 | $15.51 | $17.32 | $17.32 | 765,324 |
| 2020-02-20 | $15.93 | $16.84 | $15.35 | $15.95 | $15.95 | 707,128 |
| 2020-02-19 | $12.73 | $16.20 | $12.67 | $15.74 | $15.74 | 1,563,274 |
| 2020-02-18 | $10.95 | $12.86 | $10.95 | $12.43 | $12.43 | 1,081,720 |
| 2020-02-14 | $11.40 | $11.40 | $11.00 | $11.03 | $11.03 | 53,097 |
| 2020-02-13 | $11.22 | $11.98 | $11.07 | $11.44 | $11.44 | 118,806 |
| 2020-02-12 | $11.58 | $11.60 | $10.85 | $11.26 | $11.26 | 78,101 |
| 2020-02-11 | $11.77 | $12.00 | $11.46 | $11.48 | $11.48 | 73,111 |
| 2020-02-10 | $11.15 | $11.87 | $11.05 | $11.68 | $11.68 | 121,073 |
| 2020-02-07 | $11.24 | $12.06 | $11.04 | $11.19 | $11.19 | 89,356 |
| 2020-02-06 | $11.30 | $11.40 | $11.02 | $11.33 | $11.33 | 84,398 |
| 2020-02-05 | $10.20 | $11.54 | $10.18 | $11.41 | $11.41 | 279,123 |
| 2020-02-04 | $9.43 | $10.03 | $9.26 | $10.01 | $10.01 | 639,563 |
| 2020-02-03 | $9.13 | $9.49 | $9.04 | $9.22 | $9.22 | 1,151,014 |
| 2020-01-31 | $8.99 | $9.04 | $8.55 | $8.78 | $8.78 | 102,075 |
| 2020-01-30 | $9.01 | $9.18 | $8.90 | $9.10 | $9.10 | 45,695 |
| 2020-01-29 | $9.65 | $9.71 | $9.06 | $9.12 | $9.12 | 53,900 |
| 2020-01-28 | $9.76 | $9.95 | $9.60 | $9.67 | $9.67 | 235,539 |
| 2020-01-27 | $9.14 | $10.18 | $9.13 | $9.65 | $9.65 | 83,460 |
| 2020-01-24 | $9.49 | $9.63 | $9.16 | $9.38 | $9.38 | 78,801 |
| 2020-01-23 | $9.83 | $9.90 | $9.23 | $9.46 | $9.46 | 115,292 |
| 2020-01-22 | $10.10 | $10.48 | $9.90 | $9.95 | $9.95 | 126,008 |
| 2020-01-21 | $10.13 | $10.38 | $9.84 | $10.02 | $10.02 | 72,324 |
| 2020-01-17 | $10.65 | $10.70 | $10.16 | $10.23 | $10.23 | 82,070 |
| 2020-01-16 | $10.50 | $10.80 | $10.35 | $10.46 | $10.46 | 143,726 |
| 2020-01-15 | $10.23 | $10.58 | $10.19 | $10.36 | $10.36 | 61,661 |
| 2020-01-14 | $9.90 | $10.48 | $9.90 | $10.24 | $10.24 | 80,372 |
| 2020-01-13 | $10.01 | $10.23 | $9.74 | $9.94 | $9.94 | 80,677 |
| 2020-01-10 | $10.28 | $10.35 | $9.94 | $10.04 | $10.04 | 68,532 |
| 2020-01-09 | $10.09 | $10.29 | $9.94 | $10.18 | $10.18 | 44,429 |
| 2020-01-08 | $9.78 | $10.28 | $9.58 | $10.01 | $10.01 | 96,140 |
| 2020-01-07 | $9.45 | $9.87 | $9.05 | $9.64 | $9.64 | 79,305 |
| 2020-01-06 | $9.59 | $9.83 | $9.45 | $9.51 | $9.51 | 65,255 |
| 2020-01-03 | $9.63 | $9.91 | $9.37 | $9.70 | $9.70 | 110,840 |
| 2020-01-02 | $10.10 | $10.14 | $9.59 | $9.86 | $9.86 | 58,854 |
| 2019-12-31 | $9.84 | $10.18 | $9.84 | $10.10 | $10.10 | 155,092 |
| 2019-12-30 | $10.72 | $10.74 | $9.71 | $9.85 | $9.85 | 166,339 |
| 2019-12-27 | $10.95 | $10.96 | $10.55 | $10.65 | $10.65 | 97,792 |
| 2019-12-26 | $10.25 | $10.88 | $10.17 | $10.79 | $10.79 | 100,116 |
| 2019-12-24 | $9.92 | $10.27 | $9.80 | $10.18 | $10.18 | 55,321 |
| 2019-12-23 | $9.53 | $10.05 | $9.20 | $9.86 | $9.86 | 82,579 |
| 2019-12-20 | $8.82 | $9.49 | $8.72 | $9.43 | $9.43 | 240,613 |
| 2019-12-19 | $8.36 | $8.82 | $8.30 | $8.77 | $8.77 | 106,290 |
| 2019-12-18 | $8.50 | $8.60 | $8.26 | $8.36 | $8.36 | 38,377 |
| 2019-12-17 | $8.65 | $8.65 | $8.19 | $8.35 | $8.35 | 115,661 |
| 2019-12-16 | $8.72 | $8.90 | $8.59 | $8.65 | $8.65 | 64,738 |
| 2019-12-13 | $8.92 | $9.11 | $8.56 | $8.65 | $8.65 | 76,339 |
| 2019-12-12 | $8.80 | $9.06 | $8.73 | $8.94 | $8.94 | 65,066 |
| 2019-12-11 | $8.59 | $8.94 | $8.51 | $8.81 | $8.81 | 67,471 |
| 2019-12-10 | $8.19 | $8.69 | $8.18 | $8.55 | $8.55 | 95,242 |
| 2019-12-09 | $8.21 | $8.40 | $8.12 | $8.18 | $8.18 | 58,261 |
| 2019-12-06 | $7.89 | $8.39 | $7.69 | $8.22 | $8.22 | 72,743 |
| 2019-12-05 | $7.94 | $7.98 | $7.73 | $7.79 | $7.79 | 70,307 |
| 2019-12-04 | $8.32 | $8.42 | $7.75 | $7.91 | $7.91 | 127,238 |
| 2019-12-03 | $7.84 | $8.23 | $7.82 | $8.21 | $8.21 | 90,969 |
| 2019-12-02 | $8.28 | $8.45 | $7.91 | $8.06 | $8.06 | 133,040 |
| 2019-11-29 | $8.35 | $8.57 | $8.15 | $8.27 | $8.27 | 69,961 |
| 2019-11-27 | $8.74 | $8.80 | $8.34 | $8.39 | $8.39 | 77,667 |
| 2019-11-26 | $9.54 | $9.54 | $8.63 | $8.68 | $8.68 | 114,898 |
| 2019-11-25 | $8.87 | $9.56 | $8.79 | $9.52 | $9.52 | 259,127 |
| 2019-11-22 | $8.06 | $8.92 | $8.05 | $8.78 | $8.78 | 244,520 |
| 2019-11-21 | $7.82 | $8.00 | $7.65 | $7.97 | $7.97 | 82,291 |
| 2019-11-20 | $7.52 | $7.97 | $7.52 | $7.78 | $7.78 | 129,469 |
| 2019-11-19 | $7.42 | $7.77 | $7.37 | $7.57 | $7.57 | 54,129 |
| 2019-11-18 | $7.64 | $7.69 | $7.19 | $7.33 | $7.33 | 136,419 |
| 2019-11-15 | $8.06 | $8.06 | $7.55 | $7.65 | $7.65 | 87,418 |
| 2019-11-14 | $8.07 | $8.07 | $7.87 | $7.97 | $7.97 | 55,157 |
| 2019-11-13 | $7.95 | $8.03 | $7.73 | $7.99 | $7.99 | 89,254 |
| 2019-11-12 | $8.15 | $8.39 | $7.87 | $8.04 | $8.04 | 155,072 |
| 2019-11-11 | $7.50 | $7.72 | $7.33 | $7.63 | $7.63 | 93,773 |
| 2019-11-08 | $7.47 | $7.66 | $7.31 | $7.54 | $7.54 | 120,740 |
| 2019-11-07 | $8.13 | $8.21 | $7.49 | $7.60 | $7.60 | 168,691 |
| 2019-11-06 | $8.03 | $8.44 | $7.82 | $8.18 | $8.18 | 167,890 |
| 2019-11-05 | $8.10 | $8.42 | $7.96 | $8.36 | $8.36 | 140,741 |
| 2019-11-04 | $8.17 | $8.25 | $7.72 | $8.05 | $8.05 | 131,348 |
| 2019-11-01 | $7.93 | $8.34 | $7.87 | $8.15 | $8.15 | 104,387 |
| 2019-10-31 | $7.50 | $7.90 | $7.35 | $7.85 | $7.85 | 164,739 |
| 2019-10-30 | $7.61 | $7.67 | $7.39 | $7.51 | $7.51 | 163,232 |
| 2019-10-29 | $7.86 | $7.98 | $7.57 | $7.63 | $7.63 | 135,056 |
| 2019-10-28 | $8.15 | $8.15 | $7.78 | $7.86 | $7.86 | 142,788 |
| 2019-10-25 | $7.88 | $8.24 | $7.85 | $8.12 | $8.12 | 137,174 |
| 2019-10-24 | $8.53 | $8.73 | $7.81 | $7.88 | $7.88 | 249,566 |
| 2019-10-23 | $8.95 | $9.00 | $8.50 | $8.55 | $8.55 | 186,046 |
| 2019-10-22 | $8.51 | $8.91 | $8.43 | $8.83 | $8.83 | 571,927 |
| 2019-10-21 | $8.58 | $8.72 | $8.25 | $8.48 | $8.48 | 933,069 |
| 2019-10-18 | $8.40 | $8.50 | $8.13 | $8.44 | $8.44 | 182,595 |
| 2019-10-17 | $8.19 | $8.53 | $8.10 | $8.41 | $8.41 | 938,865 |
| 2019-10-16 | $8.15 | $8.33 | $8.00 | $8.12 | $8.12 | 1,116,714 |
| 2019-10-15 | $8.05 | $8.21 | $8.00 | $8.05 | $8.05 | 125,080 |
| 2019-10-14 | $8.17 | $8.28 | $7.99 | $8.01 | $8.01 | 155,959 |
| 2019-10-11 | $8.17 | $8.49 | $7.40 | $8.20 | $8.20 | 147,536 |
| 2019-10-10 | $7.97 | $8.11 | $7.94 | $8.00 | $8.00 | 105,824 |
| 2019-10-09 | $8.25 | $8.43 | $7.88 | $7.97 | $7.97 | 139,626 |
| 2019-10-08 | $8.00 | $8.42 | $7.92 | $8.13 | $8.13 | 211,551 |
| 2019-10-07 | $8.64 | $8.72 | $8.15 | $8.20 | $8.20 | 204,114 |
| 2019-10-04 | $8.57 | $8.81 | $8.46 | $8.79 | $8.79 | 87,417 |
| 2019-10-03 | $8.14 | $8.72 | $8.02 | $8.63 | $8.63 | 174,239 |
| 2019-10-02 | $8.43 | $8.56 | $8.03 | $8.17 | $8.17 | 232,942 |
| 2019-10-01 | $8.93 | $9.08 | $8.59 | $8.60 | $8.60 | 303,468 |
| 2019-09-30 | $10.20 | $10.21 | $8.62 | $9.10 | $9.10 | 504,979 |
| 2019-09-27 | $9.19 | $10.34 | $9.07 | $10.18 | $10.18 | 711,328 |
| 2019-09-26 | $8.98 | $9.17 | $8.51 | $8.81 | $8.81 | 246,839 |
| 2019-09-25 | $8.74 | $9.06 | $8.39 | $8.98 | $8.98 | 114,556 |
| 2019-09-24 | $9.35 | $9.35 | $8.78 | $8.86 | $8.86 | 120,283 |
| 2019-09-23 | $8.75 | $9.60 | $8.75 | $9.22 | $9.22 | 164,845 |
| 2019-09-20 | $9.02 | $9.25 | $8.73 | $8.79 | $8.79 | 1,435,087 |
| 2019-09-19 | $9.31 | $9.49 | $8.96 | $9.03 | $9.03 | 222,211 |
| 2019-09-18 | $9.61 | $9.62 | $8.88 | $9.25 | $9.25 | 245,873 |
| 2019-09-17 | $9.30 | $9.95 | $9.30 | $9.58 | $9.58 | 283,796 |
| 2019-09-16 | $9.34 | $9.82 | $9.28 | $9.39 | $9.39 | 156,066 |
| 2019-09-13 | $9.18 | $9.59 | $9.14 | $9.42 | $9.42 | 300,246 |
| 2019-09-12 | $9.41 | $9.41 | $8.77 | $9.12 | $9.12 | 156,496 |
| 2019-09-11 | $8.82 | $9.61 | $8.66 | $9.31 | $9.31 | 220,466 |
| 2019-09-10 | $7.79 | $8.87 | $7.63 | $8.82 | $8.82 | 224,966 |
| 2019-09-09 | $7.67 | $8.16 | $7.61 | $7.83 | $7.83 | 399,622 |
| 2019-09-06 | $7.83 | $7.91 | $7.57 | $7.61 | $7.61 | 117,153 |
| 2019-09-05 | $7.57 | $7.91 | $7.45 | $7.80 | $7.80 | 72,028 |
| 2019-09-04 | $7.37 | $7.66 | $7.37 | $7.46 | $7.46 | 79,752 |
| 2019-09-03 | $7.73 | $7.94 | $7.19 | $7.36 | $7.36 | 93,544 |
| 2019-08-30 | $7.29 | $8.15 | $7.28 | $7.81 | $7.81 | 174,197 |
| 2019-08-29 | $6.87 | $7.42 | $6.83 | $7.33 | $7.33 | 116,713 |
| 2019-08-28 | $6.69 | $6.96 | $6.69 | $6.76 | $6.76 | 109,388 |
| 2019-08-27 | $6.78 | $6.85 | $6.54 | $6.69 | $6.69 | 330,488 |
| 2019-08-26 | $6.54 | $6.78 | $6.42 | $6.67 | $6.67 | 121,267 |
| 2019-08-23 | $6.75 | $6.91 | $6.36 | $6.44 | $6.44 | 121,755 |
| 2019-08-22 | $7.00 | $7.05 | $6.72 | $6.80 | $6.80 | 67,362 |
| 2019-08-21 | $7.23 | $7.25 | $6.97 | $6.98 | $6.98 | 255,849 |
| 2019-08-20 | $7.21 | $7.28 | $6.95 | $7.12 | $7.12 | 70,173 |
| 2019-08-19 | $7.51 | $7.51 | $7.14 | $7.22 | $7.22 | 313,524 |
| 2019-08-16 | $7.15 | $7.60 | $7.08 | $7.38 | $7.38 | 157,915 |
| 2019-08-15 | $7.01 | $7.25 | $6.84 | $7.11 | $7.11 | 70,940 |
| 2019-08-14 | $7.30 | $7.46 | $6.98 | $7.00 | $7.00 | 154,678 |
| 2019-08-13 | $7.19 | $7.56 | $7.19 | $7.40 | $7.40 | 69,452 |
| 2019-08-12 | $7.09 | $7.58 | $7.04 | $7.10 | $7.10 | 339,003 |
| 2019-08-09 | $7.57 | $7.72 | $7.26 | $7.28 | $7.28 | 170,886 |
| 2019-08-08 | $6.91 | $7.56 | $6.89 | $7.46 | $7.46 | 307,078 |
| 2019-08-07 | $6.78 | $7.10 | $6.32 | $6.72 | $6.72 | 448,130 |
| 2019-08-06 | $6.64 | $6.96 | $6.52 | $6.75 | $6.75 | 137,693 |
| 2019-08-05 | $6.74 | $6.74 | $6.30 | $6.60 | $6.60 | 279,340 |
| 2019-08-02 | $7.26 | $7.35 | $6.72 | $6.84 | $6.84 | 129,461 |
| 2019-08-01 | $7.91 | $8.06 | $7.25 | $7.34 | $7.34 | 138,339 |
| 2019-07-31 | $8.00 | $8.47 | $7.89 | $7.91 | $7.91 | 162,398 |
| 2019-07-30 | $7.99 | $8.33 | $7.95 | $8.00 | $8.00 | 104,241 |
| 2019-07-29 | $8.40 | $8.49 | $7.99 | $8.05 | $8.05 | 70,444 |
| 2019-07-26 | $8.39 | $8.47 | $8.16 | $8.42 | $8.42 | 42,379 |
| 2019-07-25 | $8.64 | $8.64 | $8.24 | $8.29 | $8.29 | 35,678 |
| 2019-07-24 | $8.29 | $8.70 | $8.23 | $8.67 | $8.67 | 98,796 |
| 2019-07-23 | $8.46 | $8.50 | $8.22 | $8.35 | $8.35 | 58,900 |
| 2019-07-22 | $8.17 | $8.49 | $8.14 | $8.47 | $8.47 | 116,792 |
| 2019-07-19 | $8.49 | $8.57 | $8.13 | $8.17 | $8.17 | 64,649 |
| 2019-07-18 | $8.45 | $8.60 | $8.40 | $8.53 | $8.53 | 49,837 |
| 2019-07-17 | $8.43 | $8.71 | $8.39 | $8.45 | $8.45 | 81,888 |
| 2019-07-16 | $8.31 | $8.68 | $8.19 | $8.44 | $8.44 | 75,705 |
| 2019-07-15 | $8.21 | $8.44 | $7.78 | $8.33 | $8.33 | 176,413 |
| 2019-07-12 | $8.46 | $8.67 | $7.91 | $8.10 | $8.10 | 180,792 |
| 2019-07-11 | $8.52 | $8.64 | $8.31 | $8.52 | $8.52 | 94,693 |
| 2019-07-10 | $8.70 | $8.80 | $8.24 | $8.50 | $8.50 | 127,448 |
| 2019-07-09 | $8.45 | $8.70 | $8.34 | $8.59 | $8.59 | 46,359 |
| 2019-07-08 | $8.60 | $8.62 | $8.39 | $8.56 | $8.56 | 70,076 |
| 2019-07-05 | $8.29 | $8.93 | $8.29 | $8.70 | $8.70 | 147,124 |
| 2019-07-03 | $8.17 | $8.43 | $8.10 | $8.33 | $8.33 | 45,786 |
| 2019-07-02 | $7.95 | $8.49 | $7.81 | $8.17 | $8.17 | 135,819 |
| 2019-07-01 | $8.17 | $8.22 | $7.78 | $7.94 | $7.94 | 221,209 |
| 2019-06-28 | $7.69 | $8.04 | $7.60 | $7.95 | $7.95 | 1,008,236 |
| 2019-06-27 | $7.49 | $7.73 | $7.31 | $7.73 | $7.73 | 151,696 |
| 2019-06-26 | $9.20 | $9.20 | $7.15 | $7.29 | $7.29 | 402,953 |
| 2019-06-25 | $9.40 | $9.70 | $9.06 | $9.47 | $9.47 | 161,703 |
| 2019-06-24 | $9.46 | $9.77 | $9.18 | $9.27 | $9.27 | 195,269 |
| 2019-06-21 | $9.20 | $9.92 | $9.11 | $9.44 | $9.44 | 201,249 |
| 2019-06-20 | $9.35 | $9.60 | $9.14 | $9.27 | $9.27 | 179,115 |
| 2019-06-19 | $9.23 | $9.36 | $9.00 | $9.28 | $9.28 | 93,893 |
| 2019-06-18 | $9.12 | $9.47 | $9.06 | $9.29 | $9.29 | 177,036 |
| 2019-06-17 | $8.31 | $9.20 | $8.28 | $9.05 | $9.05 | 1,518,267 |
| 2019-06-14 | $8.56 | $8.81 | $8.12 | $8.28 | $8.28 | 484,124 |
| 2019-06-13 | $8.32 | $8.63 | $8.17 | $8.54 | $8.54 | 129,023 |
| 2019-06-12 | $7.91 | $8.53 | $7.82 | $8.29 | $8.29 | 239,533 |
| 2019-06-11 | $8.06 | $8.12 | $7.49 | $7.79 | $7.79 | 216,239 |
| 2019-06-10 | $8.06 | $8.29 | $7.96 | $8.01 | $8.01 | 199,298 |
| 2019-06-07 | $8.00 | $8.30 | $7.83 | $8.06 | $8.06 | 192,042 |
| 2019-06-06 | $7.99 | $8.01 | $7.81 | $7.99 | $7.99 | 101,854 |
| 2019-06-05 | $8.07 | $8.09 | $7.73 | $8.01 | $8.01 | 207,418 |
| 2019-06-04 | $7.77 | $8.19 | $7.40 | $8.02 | $8.02 | 283,285 |
| 2019-06-03 | $8.48 | $8.50 | $7.60 | $7.71 | $7.71 | 242,327 |
| 2019-05-31 | $8.64 | $8.74 | $8.35 | $8.48 | $8.48 | 101,723 |
| 2019-05-30 | $8.75 | $8.85 | $8.56 | $8.74 | $8.74 | 69,452 |
| 2019-05-29 | $8.80 | $8.80 | $8.50 | $8.71 | $8.71 | 73,817 |
| 2019-05-28 | $8.96 | $9.13 | $8.85 | $8.90 | $8.90 | 118,452 |
| 2019-05-24 | $9.22 | $9.49 | $8.90 | $8.96 | $8.96 | 117,150 |
| 2019-05-23 | $9.39 | $9.58 | $8.98 | $9.04 | $9.04 | 128,766 |
| 2019-05-22 | $9.65 | $9.70 | $9.17 | $9.52 | $9.52 | 37,295 |
| 2019-05-21 | $9.66 | $9.91 | $9.43 | $9.69 | $9.69 | 80,974 |
| 2019-05-20 | $9.35 | $10.00 | $9.32 | $9.64 | $9.64 | 91,943 |
| 2019-05-17 | $9.84 | $9.87 | $8.99 | $9.46 | $9.46 | 168,588 |
| 2019-05-16 | $9.79 | $10.18 | $9.70 | $9.93 | $9.93 | 117,110 |
| 2019-05-15 | $9.82 | $10.20 | $9.64 | $9.73 | $9.73 | 134,804 |
| 2019-05-14 | $10.13 | $10.20 | $9.70 | $9.97 | $9.97 | 87,346 |
| 2019-05-13 | $10.64 | $10.76 | $10.01 | $10.08 | $10.08 | 88,201 |
| 2019-05-10 | $10.96 | $11.14 | $10.68 | $10.85 | $10.85 | 64,806 |
| 2019-05-09 | $11.02 | $11.28 | $10.78 | $11.00 | $11.00 | 76,481 |
| 2019-05-08 | $11.00 | $11.31 | $10.87 | $11.02 | $11.02 | 139,883 |
| 2019-05-07 | $10.39 | $11.09 | $10.35 | $10.95 | $10.95 | 215,622 |
| 2019-05-06 | $10.29 | $10.70 | $10.07 | $10.53 | $10.53 | 46,103 |
| 2019-05-03 | $10.08 | $10.83 | $9.79 | $10.53 | $10.53 | 132,763 |
| 2019-05-02 | $9.94 | $10.15 | $9.21 | $9.96 | $9.96 | 151,913 |
| 2019-05-01 | $9.75 | $10.33 | $9.30 | $10.04 | $10.04 | 147,534 |
| 2019-04-30 | $10.49 | $10.83 | $9.53 | $9.72 | $9.72 | 170,628 |
| 2019-04-29 | $10.91 | $11.43 | $10.42 | $10.49 | $10.49 | 105,777 |
| 2019-04-26 | $10.74 | $10.97 | $10.64 | $10.88 | $10.88 | 53,232 |
| 2019-04-25 | $10.76 | $10.78 | $10.41 | $10.69 | $10.69 | 46,418 |
| 2019-04-24 | $11.08 | $11.08 | $10.54 | $10.78 | $10.78 | 42,737 |
| 2019-04-23 | $10.97 | $11.16 | $10.77 | $11.00 | $11.00 | 62,118 |
| 2019-04-22 | $11.17 | $11.33 | $10.76 | $10.90 | $10.90 | 46,567 |
| 2019-04-18 | $10.88 | $11.35 | $10.35 | $11.23 | $11.23 | 68,112 |
| 2019-04-17 | $12.25 | $12.25 | $10.75 | $10.90 | $10.90 | 130,907 |
| 2019-04-16 | $12.63 | $12.75 | $12.19 | $12.23 | $12.23 | 41,444 |
| 2019-04-15 | $12.81 | $13.12 | $12.06 | $12.52 | $12.52 | 37,673 |
| 2019-04-12 | $13.14 | $13.44 | $12.76 | $12.82 | $12.82 | 40,250 |
| 2019-04-11 | $13.40 | $13.66 | $12.89 | $13.04 | $13.04 | 62,632 |
| 2019-04-10 | $12.69 | $13.41 | $12.69 | $13.38 | $13.38 | 65,284 |
| 2019-04-09 | $12.74 | $13.00 | $12.60 | $12.63 | $12.63 | 46,007 |
| 2019-04-08 | $12.49 | $13.07 | $12.28 | $12.81 | $12.81 | 71,477 |
| 2019-04-05 | $12.09 | $12.58 | $11.92 | $12.51 | $12.51 | 143,811 |
| 2019-04-04 | $11.99 | $12.27 | $11.89 | $12.07 | $12.07 | 37,214 |
| 2019-04-03 | $11.91 | $12.10 | $11.81 | $11.97 | $11.97 | 46,704 |
| 2019-04-02 | $11.76 | $12.00 | $11.55 | $11.80 | $11.80 | 82,798 |
| 2019-04-01 | $12.61 | $12.68 | $11.81 | $11.89 | $11.89 | 102,323 |
| 2019-03-29 | $11.98 | $12.65 | $11.84 | $12.49 | $12.49 | 194,617 |
| 2019-03-28 | $11.45 | $11.98 | $11.39 | $11.90 | $11.90 | 37,946 |
| 2019-03-27 | $11.54 | $11.62 | $11.12 | $11.44 | $11.44 | 53,200 |
| 2019-03-26 | $11.40 | $11.84 | $11.21 | $11.54 | $11.54 | 84,333 |
| 2019-03-25 | $11.19 | $11.48 | $11.02 | $11.23 | $11.23 | 70,316 |
| 2019-03-22 | $11.70 | $11.89 | $10.99 | $11.19 | $11.19 | 87,617 |
| 2019-03-21 | $11.48 | $12.00 | $11.41 | $11.86 | $11.86 | 62,585 |
| 2019-03-20 | $11.58 | $12.18 | $11.25 | $11.55 | $11.55 | 64,261 |
| 2019-03-19 | $11.91 | $12.09 | $11.42 | $11.57 | $11.57 | 110,823 |
| 2019-03-18 | $12.04 | $12.60 | $11.76 | $11.76 | $11.76 | 166,585 |
| 2019-03-15 | $11.52 | $11.98 | $11.52 | $11.67 | $11.67 | 177,982 |
| 2019-03-14 | $12.28 | $12.49 | $11.43 | $11.43 | $11.43 | 114,037 |
| 2019-03-13 | $12.60 | $12.70 | $12.18 | $12.23 | $12.23 | 285,788 |
| 2019-03-12 | $12.23 | $12.54 | $12.02 | $12.42 | $12.42 | 197,365 |
| 2019-03-11 | $11.78 | $12.45 | $11.37 | $12.13 | $12.13 | 128,129 |
| 2019-03-08 | $11.66 | $11.79 | $11.37 | $11.68 | $11.68 | 42,346 |
| 2019-03-07 | $11.16 | $11.96 | $10.61 | $11.67 | $11.67 | 66,145 |
| 2019-03-06 | $11.99 | $12.39 | $10.91 | $11.18 | $11.18 | 102,979 |
| 2019-03-05 | $12.04 | $12.44 | $11.84 | $12.02 | $12.02 | 79,363 |
| 2019-03-04 | $12.01 | $12.25 | $11.54 | $12.00 | $12.00 | 52,061 |
| 2019-03-01 | $11.85 | $12.35 | $11.58 | $11.96 | $11.96 | 111,292 |
| 2019-02-28 | $11.55 | $12.00 | $11.08 | $11.79 | $11.79 | 133,049 |
| 2019-02-27 | $11.63 | $12.08 | $11.42 | $11.54 | $11.54 | 143,850 |
| 2019-02-26 | $11.74 | $12.16 | $11.55 | $11.66 | $11.66 | 159,956 |
| 2019-02-25 | $11.88 | $12.18 | $11.70 | $11.76 | $11.76 | 159,602 |
| 2019-02-22 | $12.00 | $12.01 | $11.60 | $11.65 | $11.65 | 149,463 |
| 2019-02-21 | $11.57 | $12.04 | $11.33 | $11.99 | $11.99 | 35,645 |
| 2019-02-20 | $11.21 | $11.70 | $11.21 | $11.60 | $11.60 | 35,612 |
| 2019-02-19 | $11.79 | $12.00 | $11.15 | $11.21 | $11.21 | 58,787 |
| 2019-02-15 | $10.83 | $11.98 | $10.39 | $11.89 | $11.89 | 95,775 |
| 2019-02-14 | $10.99 | $11.75 | $10.66 | $10.75 | $10.75 | 70,402 |
| 2019-02-13 | $10.51 | $11.26 | $10.43 | $11.16 | $11.16 | 60,674 |
| 2019-02-12 | $10.56 | $10.84 | $10.26 | $10.41 | $10.41 | 49,993 |
| 2019-02-11 | $10.93 | $10.93 | $10.31 | $10.44 | $10.44 | 32,558 |
| 2019-02-08 | $10.06 | $10.99 | $10.06 | $10.81 | $10.81 | 85,638 |
| 2019-02-07 | $10.04 | $10.17 | $9.62 | $10.12 | $10.12 | 36,577 |
| 2019-02-06 | $10.03 | $10.29 | $9.93 | $10.14 | $10.14 | 36,208 |
| 2019-02-05 | $9.85 | $10.21 | $9.75 | $10.08 | $10.08 | 35,517 |
| 2019-02-04 | $10.43 | $10.43 | $9.67 | $9.78 | $9.78 | 62,886 |
| 2019-02-01 | $10.14 | $10.52 | $9.95 | $10.42 | $10.42 | 79,526 |
| 2019-01-31 | $9.51 | $10.37 | $9.45 | $10.17 | $10.17 | 133,766 |
| 2019-01-30 | $9.12 | $9.54 | $8.98 | $9.50 | $9.50 | 89,855 |
| 2019-01-29 | $9.51 | $9.58 | $9.01 | $9.03 | $9.03 | 72,984 |
| 2019-01-28 | $10.10 | $10.10 | $9.45 | $9.47 | $9.47 | 56,019 |
| 2019-01-25 | $9.46 | $10.53 | $9.46 | $10.25 | $10.25 | 122,393 |
| 2019-01-24 | $9.41 | $9.63 | $9.22 | $9.36 | $9.36 | 53,756 |
| 2019-01-23 | $9.68 | $10.02 | $9.26 | $9.43 | $9.43 | 72,357 |
| 2019-01-22 | $9.98 | $10.32 | $9.49 | $9.63 | $9.63 | 70,963 |
| 2019-01-18 | $10.25 | $10.56 | $9.94 | $10.05 | $10.05 | 66,644 |
| 2019-01-17 | $10.23 | $10.47 | $9.99 | $10.20 | $10.20 | 133,520 |
| 2019-01-16 | $9.89 | $10.48 | $9.74 | $10.36 | $10.36 | 136,398 |
| 2019-01-15 | $9.16 | $9.99 | $8.75 | $9.80 | $9.80 | 159,001 |
| 2019-01-14 | $9.92 | $10.04 | $9.05 | $9.07 | $9.07 | 96,702 |
| 2019-01-11 | $9.92 | $10.10 | $9.62 | $9.99 | $9.99 | 115,209 |
| 2019-01-10 | $9.97 | $10.42 | $9.80 | $9.97 | $9.97 | 166,797 |
| 2019-01-09 | $9.91 | $10.29 | $9.50 | $10.12 | $10.12 | 107,157 |
| 2019-01-08 | $9.70 | $9.95 | $9.27 | $9.87 | $9.87 | 123,121 |
| 2019-01-07 | $9.10 | $9.73 | $8.94 | $9.61 | $9.61 | 929,704 |
| 2019-01-04 | $10.10 | $10.10 | $8.57 | $8.95 | $8.95 | 537,695 |
| 2019-01-03 | $10.62 | $10.81 | $10.26 | $10.42 | $10.42 | 172,923 |
| 2019-01-02 | $10.55 | $10.91 | $10.30 | $10.68 | $10.68 | 431,854 |
| 2018-12-31 | $10.85 | $10.85 | $10.16 | $10.77 | $10.77 | 194,853 |
| 2018-12-28 | $9.74 | $10.95 | $9.74 | $10.72 | $10.72 | 274,106 |
| 2018-12-27 | $10.32 | $10.60 | $9.30 | $9.76 | $9.76 | 242,861 |
| 2018-12-26 | $10.09 | $10.84 | $9.96 | $10.59 | $10.59 | 201,675 |
| 2018-12-24 | $9.70 | $10.54 | $9.17 | $9.99 | $9.99 | 110,359 |
| 2018-12-21 | $10.09 | $10.10 | $9.50 | $9.83 | $9.83 | 2,512,260 |
| 2018-12-20 | $10.67 | $10.76 | $9.90 | $10.01 | $10.01 | 272,485 |
| 2018-12-19 | $10.77 | $11.30 | $10.34 | $10.80 | $10.80 | 288,954 |
| 2018-12-18 | $11.87 | $12.04 | $10.80 | $10.97 | $10.97 | 625,821 |
| 2018-12-17 | $12.44 | $12.51 | $11.12 | $11.82 | $11.82 | 282,719 |
| 2018-12-14 | $12.55 | $13.04 | $12.48 | $12.54 | $12.54 | 235,892 |
| 2018-12-13 | $12.31 | $12.75 | $12.07 | $12.58 | $12.58 | 206,638 |
| 2018-12-12 | $12.32 | $12.79 | $12.00 | $12.25 | $12.25 | 217,383 |
| 2018-12-11 | $12.84 | $13.13 | $11.83 | $12.15 | $12.15 | 252,292 |
| 2018-12-10 | $12.23 | $13.39 | $11.99 | $12.64 | $12.64 | 394,867 |
| 2018-12-07 | $11.96 | $12.30 | $11.71 | $12.16 | $12.16 | 121,501 |
| 2018-12-06 | $12.12 | $12.39 | $11.59 | $11.92 | $11.92 | 177,119 |
| 2018-12-04 | $12.60 | $13.77 | $12.21 | $12.27 | $12.27 | 290,916 |
| 2018-12-03 | $11.10 | $12.96 | $11.01 | $12.81 | $12.81 | 190,778 |
| 2018-11-30 | $11.37 | $11.71 | $11.05 | $11.42 | $11.42 | 228,608 |
| 2018-11-29 | $11.52 | $11.78 | $11.34 | $11.44 | $11.44 | 86,933 |
| 2018-11-28 | $10.95 | $11.89 | $10.86 | $11.52 | $11.52 | 142,555 |
| 2018-11-27 | $11.35 | $11.54 | $10.86 | $10.93 | $10.93 | 72,227 |
| 2018-11-26 | $11.81 | $11.89 | $11.00 | $11.26 | $11.26 | 61,278 |
| 2018-11-23 | $11.56 | $11.94 | $11.04 | $11.63 | $11.63 | 84,613 |
| 2018-11-21 | $11.32 | $12.00 | $11.13 | $11.66 | $11.66 | 112,670 |
| 2018-11-20 | $11.21 | $11.45 | $10.75 | $11.02 | $11.02 | 87,032 |
| 2018-11-19 | $11.54 | $11.79 | $11.13 | $11.44 | $11.44 | 137,020 |
| 2018-11-16 | $11.48 | $11.77 | $11.11 | $11.65 | $11.65 | 148,324 |
| 2018-11-15 | $11.27 | $12.09 | $11.16 | $11.59 | $11.59 | 176,910 |
| 2018-11-14 | $11.15 | $11.66 | $10.66 | $11.34 | $11.34 | 378,659 |
| 2018-11-13 | $12.14 | $12.14 | $11.00 | $11.14 | $11.14 | 951,957 |
| 2018-11-12 | $12.34 | $12.34 | $11.58 | $12.00 | $12.00 | 215,789 |
| 2018-11-09 | $12.08 | $12.59 | $11.56 | $12.26 | $12.26 | 175,990 |
| 2018-11-08 | $11.16 | $11.94 | $10.87 | $11.84 | $11.84 | 88,462 |
| 2018-11-07 | $11.10 | $11.39 | $10.27 | $11.26 | $11.26 | 309,246 |
| 2018-11-06 | $10.99 | $11.22 | $10.53 | $11.15 | $11.15 | 395,203 |
| 2018-11-05 | $10.85 | $11.22 | $10.48 | $10.99 | $10.99 | 178,870 |
| 2018-11-02 | $10.69 | $11.04 | $10.53 | $10.81 | $10.81 | 85,031 |
| 2018-11-01 | $10.08 | $10.70 | $9.93 | $10.58 | $10.58 | 65,552 |
| 2018-10-31 | $10.20 | $10.42 | $9.95 | $10.05 | $10.05 | 107,807 |
| 2018-10-30 | $9.82 | $10.43 | $9.65 | $10.08 | $10.08 | 537,743 |
| 2018-10-29 | $10.38 | $10.43 | $9.50 | $9.74 | $9.74 | 56,723 |
| 2018-10-26 | $9.93 | $10.44 | $9.53 | $10.29 | $10.29 | 91,036 |
| 2018-10-25 | $10.18 | $10.79 | $9.89 | $10.03 | $10.03 | 142,939 |
| 2018-10-24 | $10.77 | $10.91 | $9.69 | $9.76 | $9.76 | 403,197 |
| 2018-10-23 | $12.08 | $12.08 | $10.80 | $10.80 | $10.80 | 73,484 |
| 2018-10-22 | $11.93 | $12.39 | $11.08 | $12.25 | $12.25 | 80,409 |
| 2018-10-19 | $12.44 | $12.75 | $11.79 | $11.79 | $11.79 | 21,052 |
| 2018-10-18 | $12.42 | $12.87 | $12.20 | $12.40 | $12.40 | 55,368 |
| 2018-10-17 | $12.68 | $12.68 | $11.94 | $12.42 | $12.42 | 71,630 |
| 2018-10-16 | $12.46 | $13.00 | $12.10 | $12.62 | $12.62 | 164,697 |
| 2018-10-15 | $12.40 | $12.70 | $12.07 | $12.31 | $12.31 | 41,650 |
| 2018-10-12 | $13.00 | $13.00 | $12.32 | $12.44 | $12.44 | 82,617 |
| 2018-10-11 | $13.01 | $13.01 | $12.41 | $12.76 | $12.76 | 23,469 |
| 2018-10-10 | $13.36 | $13.58 | $13.01 | $13.03 | $13.03 | 46,614 |
| 2018-10-09 | $13.20 | $13.59 | $12.92 | $13.30 | $13.30 | 62,865 |
| 2018-10-08 | $13.91 | $13.91 | $12.43 | $12.88 | $12.88 | 60,275 |
| 2018-10-05 | $14.05 | $14.25 | $13.23 | $13.84 | $13.84 | 81,148 |
| 2018-10-04 | $14.20 | $14.78 | $13.42 | $13.94 | $13.94 | 116,321 |
| 2018-10-03 | $14.50 | $14.59 | $14.03 | $14.25 | $14.25 | 119,073 |
| 2018-10-02 | $14.43 | $14.49 | $14.10 | $14.41 | $14.41 | 43,611 |
| 2018-10-01 | $14.01 | $14.79 | $13.48 | $14.50 | $14.50 | 100,006 |
| 2018-09-28 | $13.49 | $14.15 | $13.35 | $13.94 | $13.94 | 187,877 |
| 2018-09-27 | $13.87 | $14.27 | $13.40 | $13.58 | $13.58 | 151,574 |
| 2018-09-26 | $13.77 | $13.94 | $13.50 | $13.85 | $13.85 | 76,737 |
| 2018-09-25 | $13.48 | $13.94 | $13.34 | $13.70 | $13.70 | 87,549 |
| 2018-09-24 | $13.41 | $13.57 | $13.00 | $13.47 | $13.47 | 88,931 |
| 2018-09-21 | $13.88 | $14.25 | $13.13 | $13.51 | $13.51 | 375,895 |
| 2018-09-20 | $14.09 | $14.40 | $13.74 | $13.87 | $13.87 | 140,426 |
| 2018-09-19 | $13.49 | $14.08 | $13.02 | $14.02 | $14.02 | 87,480 |
| 2018-09-18 | $13.05 | $13.52 | $12.89 | $13.32 | $13.32 | 81,965 |
| 2018-09-17 | $14.10 | $14.11 | $12.78 | $12.94 | $12.94 | 97,811 |
| 2018-09-14 | $14.19 | $14.83 | $14.01 | $14.13 | $14.13 | 67,109 |
| 2018-09-13 | $13.23 | $14.48 | $13.23 | $14.19 | $14.19 | 152,053 |
| 2018-09-12 | $13.38 | $13.63 | $13.10 | $13.18 | $13.18 | 118,853 |
| 2018-09-11 | $12.98 | $13.65 | $12.90 | $13.40 | $13.40 | 44,646 |
| 2018-09-10 | $13.05 | $13.30 | $12.78 | $12.99 | $12.99 | 67,478 |
| 2018-09-07 | $13.03 | $13.27 | $12.75 | $12.85 | $12.85 | 46,386 |
| 2018-09-06 | $13.12 | $13.22 | $12.90 | $13.06 | $13.06 | 161,646 |
| 2018-09-05 | $14.25 | $14.57 | $13.02 | $13.09 | $13.09 | 138,468 |
| 2018-09-04 | $14.34 | $14.51 | $13.97 | $14.47 | $14.47 | 43,092 |
| 2018-08-31 | $14.47 | $14.88 | $14.27 | $14.40 | $14.40 | 82,175 |
| 2018-08-30 | $14.09 | $14.99 | $14.00 | $14.47 | $14.47 | 60,039 |
| 2018-08-29 | $15.00 | $15.00 | $13.78 | $13.93 | $13.93 | 141,447 |
| 2018-08-28 | $15.00 | $16.06 | $14.80 | $14.89 | $14.89 | 275,464 |
| 2018-08-27 | $13.55 | $15.00 | $13.55 | $14.95 | $14.95 | 142,155 |
| 2018-08-24 | $13.50 | $13.74 | $13.05 | $13.48 | $13.48 | 125,750 |
| 2018-08-23 | $13.70 | $13.78 | $13.20 | $13.48 | $13.48 | 40,689 |
| 2018-08-22 | $13.69 | $13.78 | $13.14 | $13.64 | $13.64 | 55,767 |
| 2018-08-21 | $13.08 | $13.51 | $13.08 | $13.50 | $13.50 | 56,713 |
| 2018-08-20 | $13.36 | $13.54 | $12.91 | $13.10 | $13.10 | 28,680 |
| 2018-08-17 | $13.31 | $13.43 | $13.07 | $13.27 | $13.27 | 45,525 |
| 2018-08-16 | $13.10 | $13.30 | $12.68 | $13.17 | $13.17 | 82,292 |
| 2018-08-15 | $12.25 | $13.25 | $12.25 | $12.97 | $12.97 | 229,001 |
| 2018-08-14 | $11.95 | $12.68 | $11.95 | $12.29 | $12.29 | 69,901 |
| 2018-08-13 | $11.80 | $12.05 | $11.54 | $11.84 | $11.84 | 42,817 |
| 2018-08-10 | $11.84 | $12.11 | $11.77 | $11.83 | $11.83 | 34,138 |
| 2018-08-09 | $11.55 | $12.12 | $11.25 | $11.93 | $11.93 | 52,117 |
| 2018-08-08 | $11.26 | $11.58 | $11.26 | $11.52 | $11.52 | 47,302 |
| 2018-08-07 | $10.98 | $11.47 | $10.80 | $11.24 | $11.24 | 66,666 |
| 2018-08-06 | $10.99 | $11.15 | $10.86 | $10.88 | $10.88 | 35,569 |
| 2018-08-03 | $11.30 | $11.30 | $10.90 | $11.00 | $11.00 | 56,252 |
| 2018-08-02 | $11.47 | $11.87 | $11.20 | $11.24 | $11.24 | 48,207 |
| 2018-08-01 | $11.71 | $11.96 | $11.27 | $11.53 | $11.53 | 90,632 |
| 2018-07-31 | $11.60 | $12.00 | $11.24 | $11.70 | $11.70 | 57,223 |
| 2018-07-30 | $11.35 | $11.74 | $11.31 | $11.55 | $11.55 | 49,004 |
| 2018-07-27 | $11.68 | $12.01 | $11.31 | $11.32 | $11.32 | 74,826 |
| 2018-07-26 | $11.44 | $11.78 | $11.31 | $11.67 | $11.67 | 24,086 |
| 2018-07-25 | $11.59 | $11.74 | $11.07 | $11.44 | $11.44 | 47,437 |
| 2018-07-24 | $11.65 | $11.76 | $11.39 | $11.54 | $11.54 | 54,850 |
| 2018-07-23 | $11.41 | $11.80 | $11.35 | $11.55 | $11.55 | 39,966 |
| 2018-07-20 | $12.09 | $12.09 | $11.36 | $11.46 | $11.46 | 42,665 |
| 2018-07-19 | $11.44 | $12.26 | $11.25 | $12.09 | $12.09 | 69,349 |
| 2018-07-18 | $11.16 | $11.52 | $10.83 | $11.44 | $11.44 | 49,938 |
| 2018-07-17 | $11.72 | $11.90 | $11.10 | $11.12 | $11.12 | 45,615 |
| 2018-07-16 | $12.20 | $12.30 | $11.59 | $11.69 | $11.69 | 78,520 |
| 2018-07-13 | $12.15 | $12.37 | $12.10 | $12.22 | $12.22 | 38,275 |
| 2018-07-12 | $12.48 | $12.51 | $12.02 | $12.11 | $12.11 | 66,649 |
| 2018-07-11 | $12.44 | $12.63 | $12.35 | $12.47 | $12.47 | 38,526 |
| 2018-07-10 | $12.55 | $12.58 | $12.26 | $12.51 | $12.51 | 80,170 |
| 2018-07-09 | $13.11 | $13.14 | $12.48 | $12.63 | $12.63 | 69,461 |
| 2018-07-06 | $12.58 | $13.15 | $12.58 | $12.94 | $12.94 | 70,152 |
| 2018-07-05 | $12.85 | $12.85 | $12.12 | $12.59 | $12.59 | 96,861 |
| 2018-07-03 | $12.55 | $13.07 | $12.52 | $12.75 | $12.75 | 74,882 |
| 2018-07-02 | $12.20 | $12.63 | $12.06 | $12.52 | $12.52 | 145,606 |
| 2018-06-29 | $13.07 | $13.68 | $12.21 | $12.24 | $12.24 | 151,358 |
| 2018-06-28 | $12.99 | $13.49 | $12.77 | $12.95 | $12.95 | 170,413 |
| 2018-06-27 | $14.25 | $14.40 | $11.73 | $12.85 | $12.85 | 344,244 |
| 2018-06-26 | $14.57 | $14.80 | $14.19 | $14.22 | $14.22 | 72,245 |
| 2018-06-25 | $15.51 | $15.51 | $14.15 | $14.56 | $14.56 | 175,231 |
| 2018-06-22 | $16.08 | $16.12 | $15.08 | $15.45 | $15.45 | 1,204,418 |
| 2018-06-21 | $16.34 | $16.50 | $15.91 | $16.02 | $16.02 | 106,697 |
| 2018-06-20 | $16.89 | $17.18 | $16.12 | $16.26 | $16.26 | 124,364 |
| 2018-06-19 | $15.85 | $17.05 | $15.76 | $16.95 | $16.95 | 289,412 |
| 2018-06-18 | $16.14 | $16.20 | $15.83 | $16.00 | $16.00 | 127,414 |
| 2018-06-15 | $15.99 | $16.46 | $15.51 | $16.02 | $16.02 | 433,911 |
| 2018-06-14 | $16.45 | $16.89 | $16.06 | $16.06 | $16.06 | 187,742 |
| 2018-06-13 | $16.38 | $16.57 | $16.10 | $16.37 | $16.37 | 203,047 |
| 2018-06-12 | $16.05 | $16.95 | $16.05 | $16.41 | $16.41 | 123,292 |
| 2018-06-11 | $17.25 | $17.50 | $15.96 | $16.12 | $16.12 | 181,974 |
| 2018-06-08 | $16.23 | $17.20 | $16.21 | $16.95 | $16.95 | 177,883 |
| 2018-06-07 | $15.95 | $16.40 | $15.68 | $16.28 | $16.28 | 126,871 |
| 2018-06-06 | $15.87 | $16.44 | $15.54 | $15.96 | $15.96 | 121,157 |
| 2018-06-05 | $16.14 | $16.48 | $15.26 | $15.85 | $15.85 | 198,121 |
| 2018-06-04 | $15.52 | $16.37 | $15.20 | $16.15 | $16.15 | 143,960 |
| 2018-06-01 | $16.07 | $16.11 | $15.51 | $15.51 | $15.51 | 69,723 |
| 2018-05-31 | $15.86 | $16.28 | $15.53 | $15.93 | $15.93 | 179,001 |
| 2018-05-30 | $16.13 | $16.35 | $15.78 | $15.83 | $15.83 | 63,927 |
| 2018-05-29 | $16.20 | $16.40 | $15.75 | $15.99 | $15.99 | 78,215 |
| 2018-05-25 | $16.20 | $17.14 | $16.04 | $16.25 | $16.25 | 171,915 |
| 2018-05-24 | $15.85 | $16.38 | $15.85 | $16.18 | $16.18 | 42,224 |
| 2018-05-23 | $16.58 | $16.81 | $15.51 | $15.90 | $15.90 | 124,532 |
| 2018-05-22 | $16.07 | $16.93 | $15.91 | $16.71 | $16.71 | 65,987 |
| 2018-05-21 | $16.15 | $16.33 | $15.86 | $15.98 | $15.98 | 38,092 |
| 2018-05-18 | $16.28 | $16.51 | $15.91 | $16.12 | $16.12 | 27,172 |
| 2018-05-17 | $16.31 | $16.70 | $15.76 | $16.28 | $16.28 | 49,016 |
| 2018-05-16 | $16.19 | $17.09 | $15.47 | $16.19 | $16.19 | 142,755 |
| 2018-05-15 | $15.65 | $16.28 | $15.31 | $16.13 | $16.13 | 52,498 |
| 2018-05-14 | $16.00 | $16.36 | $15.31 | $15.69 | $15.69 | 80,593 |
| 2018-05-11 | $16.56 | $16.88 | $15.72 | $16.01 | $16.01 | 220,245 |
| 2018-05-10 | $16.52 | $16.78 | $15.75 | $16.32 | $16.32 | 239,875 |
| 2018-05-09 | $15.92 | $17.20 | $15.76 | $16.84 | $16.84 | 74,474 |
| 2018-05-08 | $16.35 | $16.45 | $15.53 | $15.86 | $15.86 | 124,805 |
| 2018-05-07 | $17.30 | $17.36 | $16.20 | $16.37 | $16.37 | 79,124 |
| 2018-05-04 | $16.20 | $17.28 | $16.20 | $17.05 | $17.05 | 68,452 |
| 2018-05-03 | $15.60 | $16.46 | $15.56 | $16.30 | $16.30 | 132,906 |
| 2018-05-02 | $14.94 | $16.00 | $14.94 | $15.68 | $15.68 | 51,467 |
| 2018-05-01 | $15.05 | $15.46 | $14.66 | $15.09 | $15.09 | 136,308 |
| 2018-04-30 | $15.22 | $15.49 | $14.87 | $15.22 | $15.22 | 48,108 |
| 2018-04-27 | $15.47 | $15.78 | $15.00 | $15.34 | $15.34 | 201,051 |
| 2018-04-26 | $15.37 | $15.72 | $15.00 | $15.64 | $15.64 | 63,352 |
| 2018-04-25 | $15.26 | $15.50 | $14.47 | $15.48 | $15.48 | 117,788 |
| 2018-04-24 | $16.02 | $16.11 | $14.78 | $15.39 | $15.39 | 209,253 |
| 2018-04-23 | $16.25 | $16.99 | $15.75 | $16.00 | $16.00 | 104,019 |
| 2018-04-20 | $16.02 | $16.39 | $15.79 | $16.30 | $16.30 | 152,455 |
| 2018-04-19 | $16.15 | $16.36 | $15.40 | $16.15 | $16.15 | 210,191 |
| 2018-04-18 | $17.00 | $17.60 | $16.03 | $16.40 | $16.40 | 158,930 |
| 2018-04-17 | $16.74 | $17.25 | $16.03 | $16.95 | $16.95 | 77,283 |
| 2018-04-16 | $15.30 | $16.80 | $14.77 | $16.71 | $16.71 | 213,460 |
| 2018-04-13 | $14.96 | $15.64 | $14.77 | $15.27 | $15.27 | 124,128 |
| 2018-04-12 | $14.76 | $15.10 | $14.38 | $14.90 | $14.90 | 82,933 |
| 2018-04-11 | $13.50 | $15.00 | $13.26 | $14.85 | $14.85 | 404,415 |
| 2018-04-10 | $13.69 | $14.14 | $13.27 | $13.55 | $13.55 | 398,635 |
| 2018-04-09 | $14.50 | $14.52 | $13.30 | $13.69 | $13.69 | 253,973 |
| 2018-04-06 | $14.81 | $14.85 | $14.14 | $14.34 | $14.34 | 1,017,206 |
| 2018-04-05 | $15.68 | $15.73 | $14.62 | $15.05 | $15.05 | 100,866 |
| 2018-04-04 | $15.55 | $15.86 | $15.31 | $15.65 | $15.65 | 139,431 |
| 2018-04-03 | $15.90 | $16.08 | $15.43 | $15.61 | $15.61 | 100,389 |
| 2018-04-02 | $15.50 | $15.89 | $15.40 | $15.89 | $15.89 | 82,944 |
| 2018-03-29 | $16.10 | $16.10 | $14.81 | $15.44 | $15.44 | 381,265 |
| 2018-03-28 | $16.40 | $16.51 | $15.91 | $16.02 | $16.02 | 142,845 |
| 2018-03-27 | $16.62 | $16.62 | $16.12 | $16.40 | $16.40 | 162,819 |
| 2018-03-26 | $16.40 | $16.80 | $16.20 | $16.42 | $16.42 | 110,028 |
| 2018-03-23 | $16.75 | $17.00 | $15.75 | $16.07 | $16.07 | 245,678 |
| 2018-03-22 | $17.49 | $17.49 | $16.50 | $16.64 | $16.64 | 235,446 |
| 2018-03-21 | $17.26 | $19.67 | $17.26 | $17.71 | $17.71 | 625,926 |
| 2018-03-20 | $16.76 | $17.30 | $16.09 | $17.20 | $17.20 | 421,104 |
| 2018-03-19 | $17.52 | $17.60 | $16.30 | $16.73 | $16.73 | 503,178 |
| 2018-03-16 | $17.69 | $18.24 | $17.02 | $17.60 | $17.60 | 740,976 |
| 2018-03-15 | $20.00 | $22.10 | $16.36 | $17.00 | $17.00 | 5,599,358 |
Arcus Biosciences Inc (RCUS) News Headlines
Recent Arcus Biosciences Inc (RCUS) News
Similar Companies to Arcus Biosciences Inc (RCUS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |