Veracyte Inc (VCYT) Exchange: NASDAQ
Data as of June 26, 2025
$26.45 ($-0.43) -1.60%
Veracyte Inc - Daily Information
Click for more stock information on Veracyte Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $26.94 |
| Previous Close | $26.45 |
| High | $26.94 |
| Low | $26.28 |
| Adjusted Open | $26.94 |
| Previous Adjusted Close | $26.45 |
| Adjusted High | $26.94 |
| Adjusted Low | $26.28 |
About Veracyte Inc (VCYT)
Veracyte Inc (VCYT) is a genomic diagnostics company that uses its proprietary approaches to quickly and accurately diagnosis suspected cancer and other diseases. Founded in 2007, Veracyte is a publicly traded company that is focused on transforming patient care by providing physicians and their patients with accurate, timely, and economical clinical diagnostic information. They have earned numerous recognitions, including the Top 100 Transformative Companies and the 20 Most Promising 25 Genomics Solution Providers. Veracyte, an award-winning science-based company, has grown remarkably in the past 12 years. In the fiscal year 2020, their total revenue was up 46%, year-over-year, to $70.4M and their global installed base of Afirma gene expression classifiers surpassed 7,000 units, increasing 34% from the prior year. Veracyte has a diverse pipeline of genomic tests, including Adcevr Afirma, Pulmonext, Prosigna and numerous other tests, collectively providing comprehensive diagnostic solutions across multiple cancer and other diseases.
Invest in Veracyte Inc (VCYT)
Historical Stock Data for Veracyte Inc (VCYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $26.94 | $26.94 | $26.28 | $26.45 | $26.45 | 815,293 |
| 2025-06-24 | $27.21 | $27.21 | $26.57 | $26.88 | $26.88 | 534,868 |
| 2025-06-23 | $26.24 | $26.73 | $25.86 | $26.71 | $26.71 | 608,506 |
| 2025-06-20 | $27.19 | $27.28 | $26.15 | $26.39 | $26.39 | 1,682,385 |
| 2025-06-18 | $26.69 | $27.11 | $25.99 | $26.82 | $26.82 | 687,365 |
| 2025-06-17 | $26.42 | $26.84 | $25.91 | $26.76 | $26.76 | 745,860 |
| 2025-06-16 | $26.46 | $26.92 | $25.85 | $26.64 | $26.64 | 634,212 |
| 2025-06-13 | $26.39 | $27.01 | $26.20 | $26.44 | $26.44 | 953,596 |
| 2025-06-12 | $27.65 | $27.86 | $26.52 | $26.69 | $26.69 | 774,343 |
| 2025-06-11 | $27.95 | $28.43 | $27.52 | $27.93 | $27.93 | 1,219,469 |
| 2025-06-10 | $28.11 | $28.41 | $27.50 | $27.88 | $27.88 | 729,240 |
| 2025-06-09 | $27.94 | $28.27 | $27.18 | $27.85 | $27.85 | 854,457 |
| 2025-06-06 | $27.61 | $28.07 | $27.10 | $27.46 | $27.46 | 996,187 |
| 2025-06-05 | $27.51 | $27.58 | $26.73 | $26.98 | $26.98 | 1,253,503 |
| 2025-06-04 | $26.66 | $27.43 | $26.66 | $27.29 | $27.29 | 875,700 |
| 2025-06-03 | $26.76 | $27.02 | $26.24 | $26.50 | $26.50 | 836,349 |
| 2025-06-02 | $26.57 | $27.13 | $26.05 | $26.74 | $26.74 | 929,678 |
| 2025-05-30 | $26.73 | $27.54 | $26.32 | $26.61 | $26.61 | 1,460,455 |
| 2025-05-29 | $27.18 | $27.32 | $26.27 | $26.96 | $26.96 | 878,858 |
| 2025-05-28 | $27.97 | $27.97 | $26.69 | $26.72 | $26.72 | 1,073,940 |
| 2025-05-27 | $27.58 | $27.97 | $27.23 | $27.97 | $27.97 | 843,609 |
| 2025-05-23 | $27.00 | $27.30 | $26.64 | $27.16 | $27.16 | 612,390 |
| 2025-05-22 | $27.44 | $27.97 | $27.16 | $27.40 | $27.40 | 1,001,586 |
| 2025-05-21 | $28.60 | $28.79 | $27.50 | $27.61 | $27.61 | 1,105,399 |
| 2025-05-20 | $28.97 | $29.06 | $28.50 | $28.81 | $28.81 | 604,961 |
| 2025-05-19 | $28.68 | $29.10 | $28.42 | $29.00 | $29.00 | 649,019 |
| 2025-05-16 | $28.62 | $29.48 | $28.11 | $29.20 | $29.20 | 966,746 |
| 2025-05-15 | $28.54 | $28.80 | $27.61 | $28.49 | $28.49 | 1,059,025 |
| 2025-05-14 | $29.23 | $29.76 | $28.34 | $28.49 | $28.49 | 1,359,324 |
| 2025-05-13 | $30.81 | $30.99 | $29.29 | $29.31 | $29.31 | 1,584,551 |
| 2025-05-12 | $30.62 | $31.36 | $29.82 | $30.76 | $30.76 | 1,081,029 |
| 2025-05-09 | $31.50 | $32.35 | $28.81 | $29.71 | $29.71 | 1,366,955 |
| 2025-05-08 | $30.19 | $31.57 | $27.24 | $31.21 | $31.21 | 2,123,722 |
| 2025-05-07 | $30.76 | $30.99 | $29.56 | $30.84 | $30.84 | 1,337,432 |
| 2025-05-06 | $30.67 | $31.06 | $30.03 | $30.56 | $30.56 | 1,043,314 |
| 2025-05-05 | $30.48 | $31.60 | $30.45 | $31.32 | $31.32 | 861,419 |
| 2025-05-02 | $30.13 | $30.84 | $29.92 | $30.35 | $30.35 | 1,748,493 |
| 2025-05-01 | $30.64 | $30.71 | $29.30 | $29.71 | $29.71 | 1,276,592 |
| 2025-04-30 | $30.66 | $31.38 | $30.16 | $30.50 | $30.50 | 1,071,054 |
| 2025-04-29 | $31.60 | $31.90 | $31.10 | $31.38 | $31.38 | 834,311 |
| 2025-04-28 | $32.38 | $32.85 | $30.99 | $31.67 | $31.67 | 722,950 |
| 2025-04-25 | $32.00 | $32.36 | $31.71 | $32.23 | $32.23 | 478,110 |
| 2025-04-24 | $31.56 | $32.17 | $31.50 | $32.14 | $32.14 | 476,224 |
| 2025-04-23 | $32.21 | $32.84 | $31.36 | $31.47 | $31.47 | 956,477 |
| 2025-04-22 | $31.08 | $31.97 | $30.64 | $31.13 | $31.13 | 1,026,929 |
| 2025-04-21 | $30.64 | $31.05 | $30.18 | $30.60 | $30.60 | 611,595 |
| 2025-04-17 | $31.28 | $31.34 | $30.77 | $31.14 | $31.14 | 697,996 |
| 2025-04-16 | $31.51 | $31.71 | $30.81 | $31.53 | $31.53 | 920,570 |
| 2025-04-15 | $31.90 | $32.32 | $31.09 | $31.76 | $31.76 | 734,021 |
| 2025-04-14 | $32.19 | $32.76 | $31.16 | $32.14 | $32.14 | 1,063,614 |
| 2025-04-11 | $30.09 | $31.80 | $29.54 | $31.80 | $31.80 | 1,003,630 |
| 2025-04-10 | $31.17 | $31.61 | $28.74 | $30.25 | $30.25 | 1,417,415 |
| 2025-04-09 | $27.22 | $33.21 | $27.22 | $32.62 | $32.62 | 1,863,379 |
| 2025-04-08 | $30.42 | $30.97 | $28.72 | $28.88 | $28.88 | 1,529,355 |
| 2025-04-07 | $27.28 | $30.80 | $27.13 | $29.53 | $29.53 | 1,439,278 |
| 2025-04-04 | $27.64 | $29.43 | $27.50 | $28.95 | $28.95 | 1,305,961 |
| 2025-04-03 | $28.54 | $29.40 | $28.00 | $28.47 | $28.47 | 874,161 |
| 2025-04-02 | $29.00 | $30.87 | $28.65 | $30.13 | $30.13 | 808,987 |
| 2025-04-01 | $29.67 | $30.54 | $28.79 | $29.56 | $29.56 | 684,559 |
| 2025-03-31 | $29.29 | $30.16 | $28.52 | $29.65 | $29.65 | 1,066,730 |
| 2025-03-28 | $30.77 | $31.07 | $29.65 | $30.12 | $30.12 | 710,113 |
| 2025-03-27 | $31.19 | $31.83 | $30.46 | $31.10 | $31.10 | 505,565 |
| 2025-03-26 | $33.60 | $34.19 | $30.67 | $31.05 | $31.05 | 1,235,194 |
| 2025-03-25 | $33.15 | $33.72 | $32.52 | $33.69 | $33.69 | 906,372 |
| 2025-03-24 | $32.51 | $33.25 | $32.00 | $33.16 | $33.16 | 622,586 |
| 2025-03-21 | $31.45 | $32.05 | $30.99 | $31.82 | $31.82 | 1,810,011 |
| 2025-03-20 | $31.55 | $32.81 | $31.27 | $31.84 | $31.84 | 779,674 |
| 2025-03-19 | $31.41 | $32.66 | $30.71 | $31.78 | $31.78 | 636,485 |
| 2025-03-18 | $30.95 | $31.32 | $30.30 | $31.24 | $31.24 | 658,745 |
| 2025-03-17 | $31.50 | $32.23 | $31.20 | $31.23 | $31.23 | 756,736 |
| 2025-03-14 | $30.84 | $31.90 | $30.74 | $31.51 | $31.51 | 680,839 |
| 2025-03-13 | $31.03 | $31.05 | $30.15 | $30.43 | $30.43 | 605,854 |
| 2025-03-12 | $32.05 | $32.34 | $30.63 | $30.96 | $30.96 | 811,025 |
| 2025-03-11 | $30.27 | $32.30 | $30.25 | $31.10 | $31.10 | 1,286,073 |
| 2025-03-10 | $31.45 | $31.99 | $30.24 | $30.38 | $30.38 | 1,389,558 |
| 2025-03-07 | $32.41 | $32.67 | $30.09 | $32.02 | $32.02 | 1,556,959 |
| 2025-03-06 | $32.10 | $33.38 | $31.60 | $32.51 | $32.51 | 895,996 |
| 2025-03-05 | $34.19 | $34.36 | $32.64 | $32.96 | $32.96 | 1,553,533 |
| 2025-03-04 | $32.78 | $34.43 | $32.27 | $34.11 | $34.11 | 1,096,401 |
| 2025-03-03 | $34.73 | $35.20 | $33.44 | $33.56 | $33.56 | 1,159,923 |
| 2025-02-28 | $33.43 | $35.16 | $33.22 | $34.76 | $34.76 | 1,193,082 |
| 2025-02-27 | $35.51 | $35.69 | $33.78 | $33.84 | $33.84 | 1,588,561 |
| 2025-02-26 | $33.61 | $37.21 | $33.61 | $35.53 | $35.53 | 1,619,408 |
| 2025-02-25 | $36.10 | $38.79 | $32.67 | $33.46 | $33.46 | 2,601,547 |
| 2025-02-24 | $39.41 | $40.31 | $39.01 | $39.36 | $39.36 | 1,102,280 |
| 2025-02-21 | $41.74 | $41.81 | $38.44 | $39.18 | $39.18 | 856,953 |
| 2025-02-20 | $41.97 | $42.21 | $40.42 | $41.05 | $41.05 | 563,968 |
| 2025-02-19 | $40.16 | $42.26 | $40.05 | $42.11 | $42.11 | 880,721 |
| 2025-02-18 | $41.58 | $42.34 | $40.31 | $40.42 | $40.42 | 616,300 |
| 2025-02-14 | $39.59 | $41.58 | $39.59 | $41.11 | $41.11 | 820,116 |
| 2025-02-13 | $40.83 | $41.03 | $39.42 | $39.59 | $39.59 | 940,507 |
| 2025-02-12 | $40.01 | $41.18 | $39.43 | $40.38 | $40.38 | 881,862 |
| 2025-02-11 | $41.38 | $42.00 | $40.17 | $40.97 | $40.97 | 565,482 |
| 2025-02-10 | $41.71 | $42.27 | $40.73 | $41.93 | $41.93 | 450,547 |
| 2025-02-07 | $43.35 | $43.50 | $40.46 | $41.56 | $41.56 | 1,016,208 |
| 2025-02-06 | $45.45 | $46.50 | $43.23 | $43.50 | $43.50 | 645,717 |
| 2025-02-05 | $43.87 | $45.40 | $43.87 | $45.20 | $45.20 | 928,952 |
| 2025-02-04 | $44.94 | $45.58 | $43.64 | $43.75 | $43.75 | 750,820 |
| 2025-02-03 | $43.85 | $45.79 | $42.89 | $45.06 | $45.06 | 664,292 |
| 2025-01-31 | $46.20 | $46.33 | $45.11 | $45.48 | $45.48 | 680,820 |
| 2025-01-30 | $45.14 | $47.32 | $45.14 | $46.14 | $46.14 | 879,850 |
| 2025-01-29 | $44.30 | $45.37 | $43.44 | $44.44 | $44.44 | 685,073 |
| 2025-01-28 | $43.20 | $44.25 | $42.86 | $43.67 | $43.67 | 537,780 |
| 2025-01-27 | $42.64 | $43.50 | $42.00 | $42.93 | $42.93 | 613,259 |
| 2025-01-24 | $43.76 | $44.96 | $43.27 | $43.81 | $43.81 | 652,528 |
| 2025-01-23 | $42.78 | $44.21 | $42.36 | $44.07 | $44.07 | 713,630 |
| 2025-01-22 | $43.64 | $44.42 | $42.82 | $43.05 | $43.05 | 653,553 |
| 2025-01-21 | $41.14 | $43.68 | $41.14 | $43.60 | $43.60 | 666,511 |
| 2025-01-17 | $41.74 | $41.77 | $40.45 | $40.58 | $40.58 | 2,571,951 |
| 2025-01-16 | $41.61 | $41.98 | $40.29 | $41.10 | $41.10 | 614,922 |
| 2025-01-15 | $42.36 | $43.18 | $41.47 | $41.72 | $41.72 | 713,192 |
| 2025-01-14 | $43.09 | $43.53 | $40.25 | $41.06 | $41.06 | 770,966 |
| 2025-01-13 | $41.69 | $43.11 | $41.53 | $42.78 | $42.78 | 1,092,871 |
| 2025-01-10 | $42.35 | $42.56 | $40.50 | $41.54 | $41.54 | 958,025 |
| 2025-01-08 | $42.49 | $43.95 | $41.80 | $43.78 | $43.78 | 633,077 |
| 2025-01-07 | $43.55 | $44.37 | $42.10 | $42.49 | $42.49 | 779,303 |
| 2025-01-06 | $42.02 | $44.50 | $42.01 | $43.41 | $43.41 | 1,004,116 |
| 2025-01-03 | $40.50 | $41.95 | $40.24 | $41.91 | $41.91 | 414,297 |
| 2025-01-02 | $40.08 | $40.91 | $39.38 | $40.44 | $40.44 | 620,662 |
| 2024-12-31 | $40.23 | $40.61 | $39.44 | $39.60 | $39.60 | 451,561 |
| 2024-12-30 | $39.53 | $40.45 | $38.89 | $40.00 | $40.00 | 456,479 |
| 2024-12-27 | $40.06 | $40.85 | $39.74 | $40.12 | $40.12 | 425,889 |
| 2024-12-26 | $40.94 | $41.57 | $40.54 | $40.95 | $40.95 | 296,257 |
| 2024-12-24 | $41.12 | $41.29 | $40.30 | $41.18 | $41.18 | 183,604 |
| 2024-12-23 | $40.62 | $41.04 | $40.05 | $40.99 | $40.99 | 737,731 |
| 2024-12-20 | $38.53 | $41.38 | $38.44 | $40.89 | $40.89 | 2,010,201 |
| 2024-12-19 | $39.78 | $39.87 | $38.73 | $39.07 | $39.07 | 610,221 |
| 2024-12-18 | $42.42 | $42.63 | $39.06 | $39.53 | $39.53 | 805,845 |
| 2024-12-17 | $43.12 | $43.33 | $42.09 | $42.24 | $42.24 | 726,627 |
| 2024-12-16 | $43.55 | $43.88 | $42.90 | $43.33 | $43.33 | 469,425 |
| 2024-12-13 | $44.40 | $44.63 | $42.84 | $43.22 | $43.22 | 684,684 |
| 2024-12-12 | $43.13 | $45.08 | $43.13 | $44.40 | $44.40 | 647,216 |
| 2024-12-11 | $43.54 | $44.18 | $43.12 | $43.51 | $43.51 | 504,331 |
| 2024-12-10 | $42.70 | $43.88 | $42.42 | $42.98 | $42.98 | 749,493 |
| 2024-12-09 | $43.90 | $44.50 | $41.69 | $42.76 | $42.76 | 857,663 |
| 2024-12-06 | $44.15 | $46.00 | $43.50 | $44.13 | $44.13 | 1,076,804 |
| 2024-12-05 | $42.00 | $43.39 | $42.00 | $42.84 | $42.84 | 763,530 |
| 2024-12-04 | $43.50 | $44.50 | $43.01 | $44.09 | $44.09 | 643,707 |
| 2024-12-03 | $43.37 | $43.77 | $42.64 | $43.66 | $43.66 | 629,262 |
| 2024-12-02 | $43.00 | $44.45 | $42.72 | $44.12 | $44.12 | 1,165,268 |
| 2024-11-29 | $43.19 | $43.70 | $42.89 | $42.95 | $42.95 | 490,418 |
| 2024-11-27 | $43.25 | $44.16 | $42.35 | $42.89 | $42.89 | 822,169 |
| 2024-11-26 | $40.88 | $42.86 | $40.57 | $42.84 | $42.84 | 1,032,316 |
| 2024-11-25 | $40.00 | $41.32 | $39.99 | $41.10 | $41.10 | 716,038 |
| 2024-11-22 | $38.79 | $39.75 | $38.13 | $39.59 | $39.59 | 714,947 |
| 2024-11-21 | $39.38 | $39.81 | $38.73 | $38.94 | $38.94 | 634,453 |
| 2024-11-20 | $39.16 | $39.80 | $38.61 | $39.20 | $39.20 | 632,021 |
| 2024-11-19 | $36.40 | $39.19 | $36.38 | $39.15 | $39.15 | 850,157 |
| 2024-11-18 | $36.05 | $37.30 | $35.73 | $36.71 | $36.71 | 804,488 |
| 2024-11-15 | $37.76 | $37.76 | $35.37 | $35.94 | $35.94 | 1,626,863 |
| 2024-11-14 | $39.53 | $39.98 | $36.80 | $37.04 | $37.04 | 877,283 |
| 2024-11-13 | $38.69 | $39.71 | $38.40 | $39.53 | $39.53 | 1,143,031 |
| 2024-11-12 | $38.52 | $38.78 | $37.92 | $38.24 | $38.24 | 873,833 |
| 2024-11-11 | $36.94 | $38.93 | $36.94 | $38.89 | $38.89 | 1,049,488 |
| 2024-11-08 | $37.15 | $37.84 | $36.35 | $36.48 | $36.48 | 902,733 |
| 2024-11-07 | $39.70 | $41.43 | $37.28 | $37.34 | $37.34 | 1,934,539 |
| 2024-11-06 | $36.77 | $37.40 | $35.89 | $36.59 | $36.59 | 1,197,815 |
| 2024-11-05 | $34.77 | $36.26 | $34.41 | $35.93 | $35.93 | 886,672 |
| 2024-11-04 | $34.22 | $35.03 | $33.56 | $34.98 | $34.98 | 686,664 |
| 2024-11-01 | $33.96 | $34.36 | $33.61 | $34.31 | $34.31 | 553,888 |
| 2024-10-31 | $34.75 | $34.75 | $33.62 | $33.74 | $33.74 | 803,075 |
| 2024-10-30 | $33.93 | $35.29 | $33.76 | $35.00 | $35.00 | 449,261 |
| 2024-10-29 | $33.77 | $34.46 | $33.62 | $34.38 | $34.38 | 338,660 |
| 2024-10-28 | $33.27 | $34.36 | $33.13 | $34.12 | $34.12 | 815,202 |
| 2024-10-25 | $32.95 | $33.62 | $32.84 | $33.03 | $33.03 | 473,289 |
| 2024-10-24 | $32.82 | $33.22 | $32.29 | $32.78 | $32.78 | 536,176 |
| 2024-10-23 | $32.42 | $32.47 | $31.93 | $32.45 | $32.45 | 625,596 |
| 2024-10-22 | $32.87 | $32.87 | $32.21 | $32.60 | $32.60 | 471,595 |
| 2024-10-21 | $34.38 | $34.44 | $33.06 | $33.12 | $33.12 | 585,505 |
| 2024-10-18 | $34.31 | $34.48 | $33.81 | $34.44 | $34.44 | 448,885 |
| 2024-10-17 | $34.78 | $34.84 | $34.02 | $34.31 | $34.31 | 567,287 |
| 2024-10-16 | $34.42 | $35.15 | $34.23 | $34.72 | $34.72 | 670,338 |
| 2024-10-15 | $33.77 | $34.54 | $33.50 | $34.07 | $34.07 | 765,234 |
| 2024-10-14 | $33.57 | $34.00 | $33.02 | $33.93 | $33.93 | 565,070 |
| 2024-10-11 | $32.22 | $34.22 | $32.20 | $34.02 | $34.02 | 724,034 |
| 2024-10-10 | $31.80 | $32.37 | $31.41 | $32.27 | $32.27 | 812,201 |
| 2024-10-09 | $33.44 | $33.61 | $31.74 | $31.92 | $31.92 | 851,489 |
| 2024-10-08 | $33.85 | $33.86 | $33.05 | $33.48 | $33.48 | 779,078 |
| 2024-10-07 | $32.96 | $34.44 | $32.78 | $33.87 | $33.87 | 989,329 |
| 2024-10-04 | $33.79 | $33.91 | $32.48 | $32.84 | $32.84 | 377,587 |
| 2024-10-03 | $33.54 | $34.06 | $32.95 | $32.97 | $32.97 | 503,754 |
| 2024-10-02 | $32.83 | $33.89 | $32.44 | $33.80 | $33.80 | 824,924 |
| 2024-10-01 | $33.84 | $33.84 | $32.21 | $33.13 | $33.13 | 987,522 |
| 2024-09-30 | $33.71 | $34.23 | $33.36 | $34.04 | $34.04 | 1,024,007 |
| 2024-09-27 | $34.07 | $34.85 | $33.47 | $33.77 | $33.77 | 1,542,199 |
| 2024-09-26 | $33.56 | $34.09 | $32.96 | $33.51 | $33.51 | 539,795 |
| 2024-09-25 | $33.73 | $34.26 | $32.84 | $33.35 | $33.35 | 557,361 |
| 2024-09-24 | $34.36 | $34.73 | $33.50 | $33.73 | $33.73 | 547,508 |
| 2024-09-23 | $34.90 | $34.94 | $33.98 | $34.26 | $34.26 | 613,033 |
| 2024-09-20 | $34.98 | $35.26 | $34.35 | $34.83 | $34.83 | 1,467,294 |
| 2024-09-19 | $34.84 | $35.51 | $33.86 | $35.25 | $35.25 | 682,452 |
| 2024-09-18 | $34.05 | $35.17 | $33.52 | $33.76 | $33.76 | 1,105,807 |
| 2024-09-17 | $34.12 | $34.99 | $34.00 | $34.32 | $34.32 | 928,390 |
| 2024-09-16 | $33.00 | $33.81 | $32.70 | $33.63 | $33.63 | 775,537 |
| 2024-09-13 | $31.04 | $32.95 | $30.90 | $32.92 | $32.92 | 766,471 |
| 2024-09-12 | $30.46 | $30.92 | $30.21 | $30.42 | $30.42 | 684,187 |
| 2024-09-11 | $29.58 | $30.56 | $29.40 | $30.32 | $30.32 | 1,011,118 |
| 2024-09-10 | $29.11 | $29.76 | $28.93 | $29.74 | $29.74 | 542,049 |
| 2024-09-09 | $28.62 | $29.44 | $28.60 | $29.08 | $29.08 | 742,471 |
| 2024-09-06 | $29.61 | $29.79 | $28.44 | $28.57 | $28.57 | 810,977 |
| 2024-09-05 | $29.76 | $30.19 | $29.30 | $29.77 | $29.77 | 548,532 |
| 2024-09-04 | $30.00 | $30.36 | $29.15 | $29.55 | $29.55 | 895,204 |
| 2024-09-03 | $31.31 | $31.79 | $30.27 | $30.29 | $30.29 | 806,590 |
| 2024-08-30 | $32.10 | $32.11 | $31.20 | $31.55 | $31.55 | 676,769 |
| 2024-08-29 | $31.78 | $32.74 | $31.78 | $31.94 | $31.94 | 787,515 |
| 2024-08-28 | $32.14 | $32.40 | $31.36 | $31.62 | $31.62 | 518,503 |
| 2024-08-27 | $32.34 | $32.77 | $31.89 | $32.00 | $32.00 | 543,901 |
| 2024-08-26 | $32.43 | $32.43 | $31.88 | $32.33 | $32.33 | 516,431 |
| 2024-08-23 | $31.27 | $32.42 | $31.01 | $32.00 | $32.00 | 754,179 |
| 2024-08-22 | $31.66 | $31.76 | $30.97 | $31.06 | $31.06 | 450,046 |
| 2024-08-21 | $31.84 | $32.18 | $31.25 | $31.63 | $31.63 | 539,354 |
| 2024-08-20 | $32.29 | $32.35 | $31.57 | $31.69 | $31.69 | 719,509 |
| 2024-08-19 | $32.36 | $32.79 | $32.11 | $32.34 | $32.34 | 807,392 |
| 2024-08-16 | $32.54 | $33.33 | $32.24 | $32.85 | $32.85 | 822,223 |
| 2024-08-15 | $32.28 | $33.06 | $31.80 | $32.66 | $32.66 | 865,849 |
| 2024-08-14 | $32.55 | $32.72 | $31.03 | $31.19 | $31.19 | 1,115,830 |
| 2024-08-13 | $30.44 | $32.86 | $30.20 | $32.55 | $32.55 | 1,741,024 |
| 2024-08-12 | $29.84 | $30.06 | $28.53 | $29.92 | $29.92 | 1,626,533 |
| 2024-08-09 | $29.99 | $30.20 | $29.22 | $29.27 | $29.27 | 1,911,026 |
| 2024-08-08 | $27.29 | $30.00 | $27.12 | $29.97 | $29.97 | 1,613,395 |
| 2024-08-07 | $26.20 | $30.86 | $25.26 | $27.05 | $27.05 | 4,352,764 |
| 2024-08-06 | $21.09 | $22.21 | $20.73 | $21.82 | $21.82 | 1,168,958 |
| 2024-08-05 | $19.93 | $21.59 | $19.73 | $21.00 | $21.00 | 1,734,127 |
| 2024-08-02 | $21.20 | $22.15 | $21.08 | $21.60 | $21.60 | 1,011,019 |
| 2024-08-01 | $24.18 | $24.57 | $22.47 | $22.95 | $22.95 | 850,736 |
| 2024-07-31 | $23.68 | $24.37 | $23.50 | $24.00 | $24.00 | 791,036 |
| 2024-07-30 | $23.11 | $23.81 | $23.10 | $23.57 | $23.57 | 573,730 |
| 2024-07-29 | $23.76 | $23.96 | $22.77 | $23.03 | $23.03 | 649,554 |
| 2024-07-26 | $24.31 | $24.68 | $23.58 | $23.72 | $23.72 | 478,767 |
| 2024-07-25 | $23.52 | $24.23 | $23.21 | $23.76 | $23.76 | 719,098 |
| 2024-07-24 | $23.25 | $23.99 | $23.06 | $23.42 | $23.42 | 661,221 |
| 2024-07-23 | $23.49 | $24.25 | $23.47 | $23.50 | $23.50 | 1,173,034 |
| 2024-07-22 | $23.39 | $23.81 | $23.15 | $23.47 | $23.47 | 1,730,966 |
| 2024-07-19 | $23.94 | $24.06 | $23.10 | $23.18 | $23.18 | 744,307 |
| 2024-07-18 | $24.90 | $25.67 | $23.51 | $23.93 | $23.93 | 876,836 |
| 2024-07-17 | $25.07 | $25.80 | $25.00 | $25.28 | $25.28 | 886,566 |
| 2024-07-16 | $22.83 | $25.74 | $22.83 | $25.56 | $25.56 | 1,658,752 |
| 2024-07-15 | $22.95 | $23.11 | $22.56 | $22.59 | $22.59 | 766,676 |
| 2024-07-12 | $22.98 | $23.25 | $22.40 | $22.75 | $22.75 | 665,377 |
| 2024-07-11 | $22.15 | $23.01 | $22.15 | $22.57 | $22.57 | 701,207 |
| 2024-07-10 | $21.70 | $21.70 | $21.18 | $21.51 | $21.51 | 515,254 |
| 2024-07-09 | $21.63 | $21.66 | $20.69 | $21.27 | $21.27 | 616,672 |
| 2024-07-08 | $21.67 | $21.92 | $21.42 | $21.70 | $21.70 | 864,873 |
| 2024-07-05 | $21.30 | $21.60 | $20.96 | $21.53 | $21.53 | 342,991 |
| 2024-07-03 | $21.46 | $21.83 | $21.28 | $21.47 | $21.47 | 303,128 |
| 2024-07-02 | $21.37 | $21.73 | $21.10 | $21.26 | $21.26 | 574,463 |
| 2024-07-01 | $21.59 | $22.11 | $21.18 | $21.33 | $21.33 | 758,916 |
| 2024-06-28 | $22.10 | $22.12 | $21.13 | $21.67 | $21.67 | 1,632,046 |
| 2024-06-27 | $22.66 | $22.93 | $21.97 | $21.99 | $21.99 | 879,088 |
| 2024-06-26 | $22.55 | $22.83 | $22.21 | $22.50 | $22.50 | 660,114 |
| 2024-06-25 | $22.86 | $23.09 | $22.61 | $22.73 | $22.73 | 669,322 |
| 2024-06-24 | $22.63 | $23.23 | $22.63 | $22.94 | $22.94 | 835,841 |
| 2024-06-21 | $21.85 | $22.55 | $21.81 | $22.54 | $22.54 | 3,306,678 |
| 2024-06-20 | $21.22 | $21.98 | $20.85 | $21.76 | $21.76 | 617,775 |
| 2024-06-18 | $21.36 | $21.43 | $20.90 | $21.41 | $21.41 | 579,213 |
| 2024-06-17 | $20.85 | $21.42 | $20.52 | $21.38 | $21.38 | 807,935 |
| 2024-06-14 | $21.28 | $21.47 | $20.69 | $20.97 | $20.97 | 915,885 |
| 2024-06-13 | $21.97 | $22.14 | $21.47 | $21.79 | $21.79 | 641,935 |
| 2024-06-12 | $22.12 | $22.67 | $21.68 | $22.07 | $22.07 | 845,222 |
| 2024-06-11 | $20.59 | $21.33 | $20.59 | $21.29 | $21.29 | 558,635 |
| 2024-06-10 | $20.21 | $20.90 | $19.86 | $20.88 | $20.88 | 769,418 |
| 2024-06-07 | $20.97 | $21.10 | $20.56 | $20.65 | $20.65 | 470,343 |
| 2024-06-06 | $21.55 | $21.76 | $21.40 | $21.41 | $21.41 | 522,827 |
| 2024-06-05 | $21.48 | $22.17 | $21.28 | $21.81 | $21.81 | 573,763 |
| 2024-06-04 | $21.03 | $21.68 | $20.89 | $21.29 | $21.29 | 478,267 |
| 2024-06-03 | $21.31 | $21.62 | $20.82 | $21.15 | $21.15 | 613,217 |
| 2024-05-31 | $21.10 | $21.40 | $20.69 | $20.75 | $20.75 | 771,387 |
| 2024-05-30 | $21.05 | $21.42 | $20.72 | $20.99 | $20.99 | 609,413 |
| 2024-05-29 | $20.88 | $20.92 | $20.45 | $20.79 | $20.79 | 772,760 |
| 2024-05-28 | $21.00 | $21.58 | $20.43 | $21.45 | $21.45 | 643,124 |
| 2024-05-24 | $21.06 | $21.07 | $20.71 | $20.80 | $20.80 | 460,682 |
| 2024-05-23 | $21.62 | $21.62 | $20.39 | $20.84 | $20.84 | 736,441 |
| 2024-05-22 | $21.66 | $22.03 | $21.56 | $21.62 | $21.62 | 635,498 |
| 2024-05-21 | $22.24 | $22.41 | $21.75 | $21.78 | $21.78 | 688,902 |
| 2024-05-20 | $22.85 | $22.85 | $22.19 | $22.30 | $22.30 | 562,899 |
| 2024-05-17 | $23.44 | $23.47 | $22.85 | $22.88 | $22.88 | 628,696 |
| 2024-05-16 | $23.56 | $23.90 | $23.25 | $23.40 | $23.40 | 659,169 |
| 2024-05-15 | $23.73 | $23.85 | $22.87 | $23.55 | $23.55 | 737,880 |
| 2024-05-14 | $22.95 | $23.57 | $22.77 | $23.02 | $23.02 | 1,117,896 |
| 2024-05-13 | $21.54 | $22.96 | $21.54 | $22.50 | $22.50 | 1,346,458 |
| 2024-05-10 | $20.77 | $21.51 | $20.72 | $21.37 | $21.37 | 1,054,502 |
| 2024-05-09 | $20.12 | $20.86 | $19.85 | $20.63 | $20.63 | 746,995 |
| 2024-05-08 | $21.68 | $21.68 | $19.78 | $20.12 | $20.12 | 955,094 |
| 2024-05-07 | $20.94 | $21.16 | $20.65 | $21.03 | $21.03 | 701,781 |
| 2024-05-06 | $20.39 | $21.16 | $20.39 | $20.92 | $20.92 | 515,522 |
| 2024-05-03 | $21.00 | $21.24 | $20.29 | $20.35 | $20.35 | 463,840 |
| 2024-05-02 | $20.21 | $20.54 | $19.71 | $20.19 | $20.19 | 509,005 |
| 2024-05-01 | $19.57 | $20.92 | $19.48 | $20.13 | $20.13 | 882,120 |
| 2024-04-30 | $19.90 | $20.21 | $19.55 | $19.57 | $19.57 | 647,271 |
| 2024-04-29 | $19.59 | $20.57 | $19.58 | $20.34 | $20.34 | 633,959 |
| 2024-04-26 | $19.55 | $19.77 | $19.16 | $19.31 | $19.31 | 629,746 |
| 2024-04-25 | $19.46 | $19.80 | $19.09 | $19.48 | $19.48 | 654,265 |
| 2024-04-24 | $19.85 | $20.07 | $19.66 | $19.90 | $19.90 | 511,680 |
| 2024-04-23 | $19.88 | $20.70 | $19.81 | $19.83 | $19.83 | 563,849 |
| 2024-04-22 | $19.65 | $20.17 | $19.22 | $19.85 | $19.85 | 645,022 |
| 2024-04-19 | $19.11 | $19.54 | $19.02 | $19.45 | $19.45 | 1,360,124 |
| 2024-04-18 | $18.75 | $19.35 | $18.61 | $19.20 | $19.20 | 813,915 |
| 2024-04-17 | $19.17 | $19.34 | $18.74 | $18.86 | $18.86 | 656,372 |
| 2024-04-16 | $19.19 | $19.19 | $18.73 | $18.92 | $18.92 | 682,622 |
| 2024-04-15 | $20.18 | $20.24 | $19.12 | $19.37 | $19.37 | 828,930 |
| 2024-04-12 | $20.58 | $20.63 | $20.03 | $20.23 | $20.23 | 563,132 |
| 2024-04-11 | $21.01 | $21.01 | $20.36 | $20.73 | $20.73 | 435,007 |
| 2024-04-10 | $19.86 | $21.03 | $19.69 | $20.71 | $20.71 | 658,053 |
| 2024-04-09 | $20.91 | $21.45 | $20.69 | $21.43 | $21.43 | 622,033 |
| 2024-04-08 | $20.36 | $20.71 | $20.07 | $20.69 | $20.69 | 421,400 |
| 2024-04-05 | $19.87 | $20.36 | $19.72 | $20.12 | $20.12 | 480,459 |
| 2024-04-04 | $20.86 | $21.10 | $20.14 | $20.17 | $20.17 | 508,817 |
| 2024-04-03 | $20.23 | $20.97 | $20.02 | $20.63 | $20.63 | 702,070 |
| 2024-04-02 | $21.03 | $21.13 | $20.45 | $20.51 | $20.51 | 685,622 |
| 2024-04-01 | $22.09 | $22.09 | $21.45 | $21.64 | $21.64 | 567,960 |
| 2024-03-28 | $21.70 | $22.35 | $21.56 | $22.16 | $22.16 | 614,310 |
| 2024-03-27 | $21.48 | $21.74 | $21.24 | $21.72 | $21.72 | 538,875 |
| 2024-03-26 | $21.38 | $21.49 | $20.64 | $21.16 | $21.16 | 605,316 |
| 2024-03-25 | $21.06 | $21.59 | $20.95 | $21.00 | $21.00 | 582,930 |
| 2024-03-22 | $21.54 | $21.54 | $20.90 | $21.09 | $21.09 | 471,920 |
| 2024-03-21 | $21.87 | $22.31 | $21.52 | $21.57 | $21.57 | 618,795 |
| 2024-03-20 | $21.52 | $21.93 | $20.99 | $21.61 | $21.61 | 541,639 |
| 2024-03-19 | $21.48 | $21.86 | $21.08 | $21.67 | $21.67 | 581,852 |
| 2024-03-18 | $21.08 | $21.65 | $20.98 | $21.58 | $21.58 | 962,568 |
| 2024-03-15 | $21.18 | $21.70 | $21.03 | $21.10 | $21.10 | 2,608,045 |
| 2024-03-14 | $22.05 | $22.05 | $21.11 | $21.26 | $21.26 | 650,380 |
| 2024-03-13 | $22.12 | $22.80 | $21.96 | $22.07 | $22.07 | 674,195 |
| 2024-03-12 | $22.48 | $22.50 | $22.02 | $22.32 | $22.32 | 695,816 |
| 2024-03-11 | $22.74 | $23.13 | $22.50 | $22.66 | $22.66 | 731,761 |
| 2024-03-08 | $23.15 | $23.86 | $22.36 | $22.72 | $22.72 | 558,597 |
| 2024-03-07 | $22.55 | $23.12 | $22.37 | $22.75 | $22.75 | 590,000 |
| 2024-03-06 | $23.23 | $23.23 | $22.24 | $22.34 | $22.34 | 654,408 |
| 2024-03-05 | $23.06 | $23.41 | $22.59 | $22.95 | $22.95 | 649,001 |
| 2024-03-04 | $23.99 | $24.10 | $22.92 | $23.53 | $23.53 | 650,958 |
| 2024-03-01 | $23.46 | $24.54 | $23.46 | $24.00 | $24.00 | 673,347 |
| 2024-02-29 | $24.26 | $24.36 | $23.41 | $23.55 | $23.55 | 719,903 |
| 2024-02-28 | $23.53 | $23.99 | $23.49 | $23.77 | $23.77 | 701,966 |
| 2024-02-27 | $23.72 | $23.80 | $23.16 | $23.62 | $23.62 | 902,038 |
| 2024-02-26 | $21.88 | $23.63 | $21.86 | $23.56 | $23.56 | 1,179,726 |
| 2024-02-23 | $23.80 | $24.12 | $22.01 | $22.18 | $22.18 | 1,022,477 |
| 2024-02-22 | $24.46 | $24.68 | $23.97 | $24.34 | $24.34 | 615,840 |
| 2024-02-21 | $24.83 | $25.06 | $23.93 | $24.54 | $24.54 | 635,520 |
| 2024-02-20 | $24.01 | $25.07 | $24.01 | $25.03 | $25.03 | 829,428 |
| 2024-02-16 | $24.80 | $25.22 | $24.15 | $24.74 | $24.74 | 749,883 |
| 2024-02-15 | $25.98 | $26.34 | $24.90 | $25.30 | $25.30 | 747,037 |
| 2024-02-14 | $24.50 | $25.54 | $24.43 | $25.53 | $25.53 | 534,626 |
| 2024-02-13 | $24.80 | $25.33 | $23.80 | $24.04 | $24.04 | 981,642 |
| 2024-02-12 | $25.47 | $26.59 | $25.46 | $26.52 | $26.52 | 510,171 |
| 2024-02-09 | $25.07 | $25.62 | $24.89 | $25.57 | $25.57 | 325,513 |
| 2024-02-08 | $24.44 | $25.13 | $24.08 | $25.00 | $25.00 | 464,500 |
| 2024-02-07 | $25.36 | $25.39 | $24.29 | $24.36 | $24.36 | 457,240 |
| 2024-02-06 | $24.63 | $26.48 | $24.50 | $25.45 | $25.45 | 683,017 |
| 2024-02-05 | $24.34 | $24.69 | $23.96 | $24.52 | $24.52 | 347,078 |
| 2024-02-02 | $24.72 | $25.11 | $24.00 | $24.83 | $24.83 | 377,878 |
| 2024-02-01 | $25.28 | $25.85 | $24.81 | $25.36 | $25.36 | 357,777 |
| 2024-01-31 | $25.47 | $26.48 | $24.91 | $25.02 | $25.02 | 645,484 |
| 2024-01-30 | $26.76 | $26.83 | $25.63 | $25.74 | $25.74 | 532,650 |
| 2024-01-29 | $26.44 | $27.26 | $25.91 | $27.09 | $27.09 | 490,144 |
| 2024-01-26 | $26.28 | $27.01 | $24.81 | $26.28 | $26.28 | 416,104 |
| 2024-01-25 | $26.40 | $26.76 | $25.72 | $26.02 | $26.02 | 369,416 |
| 2024-01-24 | $26.83 | $26.83 | $25.85 | $25.89 | $25.89 | 405,540 |
| 2024-01-23 | $26.96 | $26.96 | $25.85 | $26.47 | $26.47 | 370,615 |
| 2024-01-22 | $26.05 | $27.28 | $26.05 | $26.37 | $26.37 | 497,629 |
| 2024-01-19 | $25.58 | $25.67 | $24.90 | $25.53 | $25.53 | 352,728 |
| 2024-01-18 | $25.90 | $25.95 | $25.09 | $25.55 | $25.55 | 395,029 |
| 2024-01-17 | $26.12 | $26.30 | $25.26 | $25.60 | $25.60 | 515,176 |
| 2024-01-16 | $26.16 | $26.70 | $25.95 | $26.62 | $26.62 | 645,017 |
| 2024-01-12 | $27.31 | $27.69 | $26.26 | $26.52 | $26.52 | 480,859 |
| 2024-01-11 | $27.00 | $27.31 | $26.09 | $26.94 | $26.94 | 706,325 |
| 2024-01-10 | $28.08 | $28.42 | $27.11 | $27.41 | $27.41 | 684,528 |
| 2024-01-09 | $28.53 | $28.77 | $28.22 | $28.29 | $28.29 | 674,589 |
| 2024-01-08 | $26.38 | $29.16 | $26.06 | $29.10 | $29.10 | 666,686 |
| 2024-01-05 | $25.33 | $25.90 | $24.80 | $25.73 | $25.73 | 549,594 |
| 2024-01-04 | $25.77 | $26.13 | $25.35 | $25.54 | $25.54 | 539,254 |
| 2024-01-03 | $26.92 | $26.92 | $25.87 | $25.99 | $25.99 | 426,276 |
| 2024-01-02 | $27.11 | $28.39 | $26.68 | $27.40 | $27.40 | 419,262 |
| 2023-12-29 | $28.50 | $28.65 | $27.45 | $27.51 | $27.51 | 592,123 |
| 2023-12-28 | $28.43 | $28.65 | $28.13 | $28.62 | $28.62 | 435,303 |
| 2023-12-27 | $28.93 | $29.04 | $28.11 | $28.43 | $28.43 | 457,841 |
| 2023-12-26 | $28.68 | $28.98 | $28.49 | $28.54 | $28.54 | 411,579 |
| 2023-12-22 | $28.28 | $28.69 | $28.02 | $28.27 | $28.27 | 451,914 |
| 2023-12-21 | $28.12 | $28.53 | $27.77 | $28.01 | $28.01 | 404,276 |
| 2023-12-20 | $28.65 | $29.23 | $27.38 | $27.45 | $27.45 | 536,978 |
| 2023-12-19 | $28.21 | $28.99 | $26.99 | $28.68 | $28.68 | 810,943 |
| 2023-12-18 | $28.21 | $28.59 | $27.64 | $27.76 | $27.76 | 625,062 |
| 2023-12-15 | $28.69 | $29.11 | $27.61 | $28.17 | $28.17 | 1,546,068 |
| 2023-12-14 | $28.41 | $29.35 | $28.05 | $28.45 | $28.45 | 874,630 |
| 2023-12-13 | $25.65 | $27.56 | $25.15 | $27.48 | $27.48 | 740,300 |
| 2023-12-12 | $25.51 | $25.95 | $24.79 | $25.56 | $25.56 | 676,038 |
| 2023-12-11 | $25.63 | $26.03 | $25.17 | $25.61 | $25.61 | 705,481 |
| 2023-12-08 | $24.90 | $26.10 | $24.42 | $25.62 | $25.62 | 792,986 |
| 2023-12-07 | $25.67 | $25.72 | $24.97 | $25.02 | $25.02 | 557,418 |
| 2023-12-06 | $25.88 | $26.12 | $25.18 | $25.69 | $25.69 | 682,754 |
| 2023-12-05 | $25.60 | $25.70 | $24.90 | $25.39 | $25.39 | 497,446 |
| 2023-12-04 | $26.00 | $26.65 | $25.62 | $26.07 | $26.07 | 647,744 |
| 2023-12-01 | $25.47 | $26.56 | $25.00 | $26.54 | $26.54 | 577,355 |
| 2023-11-30 | $26.15 | $26.42 | $25.43 | $25.60 | $25.60 | 721,202 |
| 2023-11-29 | $26.27 | $26.99 | $25.60 | $25.73 | $25.73 | 652,240 |
| 2023-11-28 | $26.15 | $26.33 | $25.51 | $25.78 | $25.78 | 497,938 |
| 2023-11-27 | $25.94 | $26.70 | $25.26 | $26.37 | $26.37 | 809,142 |
| 2023-11-24 | $26.07 | $26.37 | $25.73 | $26.19 | $26.19 | 191,246 |
| 2023-11-22 | $25.86 | $26.44 | $25.39 | $26.12 | $26.12 | 770,616 |
| 2023-11-21 | $25.74 | $26.40 | $25.14 | $25.18 | $25.18 | 700,657 |
| 2023-11-20 | $25.26 | $26.26 | $25.16 | $26.04 | $26.04 | 484,616 |
| 2023-11-17 | $25.02 | $25.40 | $24.43 | $25.25 | $25.25 | 525,881 |
| 2023-11-16 | $24.94 | $24.94 | $24.23 | $24.71 | $24.71 | 532,346 |
| 2023-11-15 | $25.19 | $26.08 | $24.11 | $25.02 | $25.02 | 741,763 |
| 2023-11-14 | $24.54 | $25.43 | $24.23 | $25.25 | $25.25 | 1,075,116 |
| 2023-11-13 | $21.97 | $22.97 | $21.76 | $22.95 | $22.95 | 486,409 |
| 2023-11-10 | $21.45 | $22.31 | $21.15 | $22.20 | $22.20 | 876,662 |
| 2023-11-09 | $23.47 | $23.77 | $21.27 | $21.47 | $21.47 | 944,975 |
| 2023-11-08 | $24.94 | $24.99 | $22.07 | $23.15 | $23.15 | 1,013,182 |
| 2023-11-07 | $23.78 | $24.39 | $23.45 | $24.01 | $24.01 | 676,576 |
| 2023-11-06 | $24.47 | $24.48 | $23.55 | $23.70 | $23.70 | 757,902 |
| 2023-11-03 | $23.00 | $24.91 | $23.00 | $24.46 | $24.46 | 987,975 |
| 2023-11-02 | $21.56 | $22.66 | $21.43 | $22.35 | $22.35 | 811,896 |
| 2023-11-01 | $20.70 | $21.15 | $19.98 | $21.06 | $21.06 | 607,457 |
| 2023-10-31 | $20.23 | $20.87 | $20.06 | $20.72 | $20.72 | 413,378 |
| 2023-10-30 | $20.08 | $20.40 | $19.59 | $20.22 | $20.22 | 486,099 |
| 2023-10-27 | $20.67 | $20.67 | $19.52 | $19.72 | $19.72 | 869,853 |
| 2023-10-26 | $20.13 | $20.81 | $20.13 | $20.42 | $20.42 | 709,071 |
| 2023-10-25 | $20.96 | $20.96 | $19.77 | $19.95 | $19.95 | 819,221 |
| 2023-10-24 | $21.00 | $21.58 | $20.86 | $21.46 | $21.46 | 460,958 |
| 2023-10-23 | $20.63 | $21.23 | $20.34 | $20.76 | $20.76 | 487,772 |
| 2023-10-20 | $20.80 | $21.40 | $20.46 | $20.93 | $20.93 | 465,388 |
| 2023-10-19 | $20.78 | $21.04 | $20.41 | $20.79 | $20.79 | 670,630 |
| 2023-10-18 | $21.22 | $21.29 | $20.69 | $20.75 | $20.75 | 418,344 |
| 2023-10-17 | $21.01 | $22.09 | $20.87 | $21.52 | $21.52 | 466,500 |
| 2023-10-16 | $21.33 | $21.66 | $20.98 | $21.28 | $21.28 | 380,950 |
| 2023-10-13 | $21.08 | $21.36 | $20.76 | $21.28 | $21.28 | 399,996 |
| 2023-10-12 | $22.41 | $22.41 | $20.96 | $21.02 | $21.02 | 542,040 |
| 2023-10-11 | $22.68 | $23.00 | $22.01 | $22.32 | $22.32 | 456,912 |
| 2023-10-10 | $21.97 | $22.96 | $21.83 | $22.56 | $22.56 | 510,755 |
| 2023-10-09 | $21.40 | $21.89 | $20.97 | $21.87 | $21.87 | 436,689 |
| 2023-10-06 | $20.91 | $21.99 | $20.75 | $21.55 | $21.55 | 512,665 |
| 2023-10-05 | $21.29 | $21.71 | $20.67 | $21.35 | $21.35 | 591,040 |
| 2023-10-04 | $21.58 | $21.71 | $20.88 | $21.48 | $21.48 | 488,622 |
| 2023-10-03 | $21.73 | $22.17 | $21.34 | $21.46 | $21.46 | 352,814 |
| 2023-10-02 | $22.27 | $22.32 | $21.68 | $21.96 | $21.96 | 622,611 |
| 2023-09-29 | $23.30 | $23.41 | $22.17 | $22.33 | $22.33 | 727,570 |
| 2023-09-28 | $22.95 | $23.47 | $22.37 | $22.91 | $22.91 | 505,719 |
| 2023-09-27 | $22.74 | $23.16 | $22.58 | $22.86 | $22.86 | 431,978 |
| 2023-09-26 | $22.45 | $23.08 | $22.37 | $22.58 | $22.58 | 466,724 |
| 2023-09-25 | $22.33 | $22.79 | $22.11 | $22.47 | $22.47 | 367,983 |
| 2023-09-22 | $22.83 | $22.98 | $22.21 | $22.47 | $22.47 | 439,060 |
| 2023-09-21 | $23.06 | $23.11 | $22.43 | $22.60 | $22.60 | 521,353 |
| 2023-09-20 | $24.23 | $24.47 | $23.30 | $23.33 | $23.33 | 495,169 |
| 2023-09-19 | $24.31 | $24.47 | $23.61 | $24.11 | $24.11 | 383,068 |
| 2023-09-18 | $24.99 | $25.12 | $24.32 | $24.33 | $24.33 | 590,744 |
| 2023-09-15 | $25.25 | $25.36 | $24.72 | $25.05 | $25.05 | 1,496,035 |
| 2023-09-14 | $25.53 | $25.67 | $24.95 | $25.21 | $25.21 | 436,073 |
| 2023-09-13 | $25.30 | $26.00 | $25.30 | $25.35 | $25.35 | 379,516 |
| 2023-09-12 | $25.18 | $25.67 | $25.06 | $25.30 | $25.30 | 293,846 |
| 2023-09-11 | $24.85 | $25.45 | $24.73 | $25.29 | $25.29 | 435,427 |
| 2023-09-08 | $25.34 | $25.38 | $24.62 | $24.68 | $24.68 | 535,918 |
| 2023-09-07 | $25.65 | $25.70 | $25.20 | $25.33 | $25.33 | 452,422 |
| 2023-09-06 | $26.24 | $26.45 | $25.71 | $26.01 | $26.01 | 306,767 |
| 2023-09-05 | $26.49 | $26.66 | $26.09 | $26.18 | $26.18 | 453,489 |
| 2023-09-01 | $26.76 | $27.27 | $26.63 | $26.70 | $26.70 | 421,261 |
| 2023-08-31 | $26.48 | $26.67 | $26.13 | $26.40 | $26.40 | 505,183 |
| 2023-08-30 | $26.28 | $26.68 | $25.84 | $26.47 | $26.47 | 637,094 |
| 2023-08-29 | $24.86 | $26.48 | $24.43 | $26.30 | $26.30 | 521,741 |
| 2023-08-28 | $25.73 | $25.92 | $24.96 | $25.05 | $25.05 | 358,159 |
| 2023-08-25 | $25.11 | $25.63 | $24.92 | $25.43 | $25.43 | 421,512 |
| 2023-08-24 | $26.38 | $26.40 | $25.05 | $25.11 | $25.11 | 447,224 |
| 2023-08-23 | $26.10 | $26.57 | $25.92 | $26.24 | $26.24 | 387,565 |
| 2023-08-22 | $26.69 | $26.75 | $25.80 | $25.99 | $25.99 | 671,122 |
| 2023-08-21 | $24.81 | $26.25 | $24.66 | $25.85 | $25.85 | 481,650 |
| 2023-08-18 | $24.04 | $25.11 | $23.82 | $24.79 | $24.79 | 489,588 |
| 2023-08-17 | $24.51 | $24.64 | $24.16 | $24.38 | $24.38 | 492,262 |
| 2023-08-16 | $25.22 | $25.58 | $24.51 | $24.51 | $24.51 | 453,742 |
| 2023-08-15 | $25.15 | $25.55 | $24.79 | $25.03 | $25.03 | 320,585 |
| 2023-08-14 | $24.69 | $25.39 | $24.44 | $25.36 | $25.36 | 342,647 |
| 2023-08-11 | $25.18 | $25.50 | $24.85 | $25.15 | $25.15 | 405,687 |
| 2023-08-10 | $27.08 | $27.14 | $25.31 | $25.44 | $25.44 | 424,340 |
| 2023-08-09 | $26.48 | $27.60 | $26.07 | $26.76 | $26.76 | 973,826 |
| 2023-08-08 | $24.43 | $25.16 | $24.05 | $25.00 | $25.00 | 836,758 |
| 2023-08-07 | $25.52 | $25.52 | $24.46 | $24.79 | $24.79 | 722,397 |
| 2023-08-04 | $25.63 | $25.85 | $25.28 | $25.55 | $25.55 | 624,982 |
| 2023-08-03 | $25.69 | $26.44 | $25.29 | $25.48 | $25.48 | 564,287 |
| 2023-08-02 | $26.61 | $26.75 | $25.64 | $25.85 | $25.85 | 659,306 |
| 2023-08-01 | $27.26 | $27.26 | $26.33 | $27.04 | $27.04 | 817,112 |
| 2023-07-31 | $28.02 | $28.10 | $27.33 | $27.45 | $27.45 | 520,470 |
| 2023-07-28 | $27.72 | $28.34 | $27.41 | $28.10 | $28.10 | 410,727 |
| 2023-07-27 | $29.25 | $29.40 | $27.07 | $27.24 | $27.24 | 496,506 |
| 2023-07-26 | $28.44 | $28.85 | $28.30 | $28.62 | $28.62 | 366,124 |
| 2023-07-25 | $27.54 | $28.65 | $27.28 | $28.53 | $28.53 | 425,734 |
| 2023-07-24 | $28.41 | $28.91 | $27.40 | $27.54 | $27.54 | 654,466 |
| 2023-07-21 | $28.49 | $28.99 | $28.21 | $28.58 | $28.58 | 486,101 |
| 2023-07-20 | $28.84 | $29.04 | $27.99 | $28.02 | $28.02 | 557,295 |
| 2023-07-19 | $29.80 | $30.30 | $29.24 | $29.28 | $29.28 | 582,398 |
| 2023-07-18 | $30.00 | $30.52 | $29.59 | $29.78 | $29.78 | 814,601 |
| 2023-07-17 | $29.21 | $30.27 | $28.74 | $29.92 | $29.92 | 872,161 |
| 2023-07-14 | $28.64 | $29.17 | $28.27 | $28.81 | $28.81 | 747,179 |
| 2023-07-13 | $28.59 | $28.76 | $27.94 | $28.52 | $28.52 | 734,706 |
| 2023-07-12 | $27.99 | $28.47 | $27.61 | $28.30 | $28.30 | 894,807 |
| 2023-07-11 | $25.59 | $27.42 | $25.55 | $27.38 | $27.38 | 934,478 |
| 2023-07-10 | $23.71 | $25.21 | $23.63 | $25.21 | $25.21 | 873,651 |
| 2023-07-07 | $23.36 | $23.98 | $23.26 | $23.71 | $23.71 | 693,161 |
| 2023-07-06 | $23.46 | $23.46 | $23.05 | $23.22 | $23.22 | 599,470 |
| 2023-07-05 | $24.60 | $24.64 | $23.59 | $23.97 | $23.97 | 797,506 |
| 2023-07-03 | $25.39 | $25.75 | $24.54 | $24.92 | $24.92 | 355,438 |
| 2023-06-30 | $26.35 | $26.66 | $25.39 | $25.47 | $25.47 | 555,587 |
| 2023-06-29 | $25.86 | $26.34 | $25.60 | $25.86 | $25.86 | 794,432 |
| 2023-06-28 | $25.36 | $25.87 | $25.20 | $25.86 | $25.86 | 505,009 |
| 2023-06-27 | $25.58 | $25.72 | $24.95 | $25.35 | $25.35 | 638,357 |
| 2023-06-26 | $25.36 | $26.07 | $25.29 | $25.62 | $25.62 | 635,954 |
| 2023-06-23 | $25.97 | $26.05 | $25.23 | $25.53 | $25.53 | 827,137 |
| 2023-06-22 | $25.64 | $26.69 | $25.45 | $26.50 | $26.50 | 468,686 |
| 2023-06-21 | $25.99 | $26.15 | $25.37 | $25.86 | $25.86 | 492,661 |
| 2023-06-20 | $26.09 | $26.43 | $25.59 | $26.25 | $26.25 | 556,264 |
| 2023-06-16 | $26.94 | $27.23 | $26.04 | $26.09 | $26.09 | 1,922,925 |
| 2023-06-15 | $25.93 | $26.69 | $25.55 | $26.52 | $26.52 | 514,817 |
| 2023-06-14 | $27.02 | $27.13 | $25.76 | $26.40 | $26.40 | 520,979 |
| 2023-06-13 | $26.93 | $27.31 | $26.60 | $26.99 | $26.99 | 632,847 |
| 2023-06-12 | $26.08 | $27.22 | $25.91 | $26.76 | $26.76 | 586,453 |
| 2023-06-09 | $26.21 | $26.21 | $25.42 | $25.84 | $25.84 | 480,710 |
| 2023-06-08 | $26.22 | $26.74 | $25.66 | $25.90 | $25.90 | 522,633 |
| 2023-06-07 | $25.93 | $26.80 | $25.78 | $26.44 | $26.44 | 941,330 |
| 2023-06-06 | $25.78 | $26.83 | $25.46 | $25.81 | $25.81 | 627,454 |
| 2023-06-05 | $26.43 | $26.81 | $25.89 | $25.92 | $25.92 | 464,652 |
| 2023-06-02 | $26.54 | $26.96 | $26.12 | $26.72 | $26.72 | 526,473 |
| 2023-06-01 | $25.76 | $26.60 | $25.52 | $26.19 | $26.19 | 508,622 |
| 2023-05-31 | $25.57 | $26.35 | $25.09 | $25.88 | $25.88 | 821,725 |
| 2023-05-30 | $25.91 | $27.25 | $25.51 | $25.68 | $25.68 | 410,366 |
| 2023-05-26 | $25.69 | $26.10 | $25.17 | $25.58 | $25.58 | 504,293 |
| 2023-05-25 | $26.32 | $26.52 | $25.20 | $25.49 | $25.49 | 564,555 |
| 2023-05-24 | $25.63 | $26.10 | $25.10 | $25.94 | $25.94 | 722,806 |
| 2023-05-23 | $26.29 | $27.26 | $25.99 | $26.00 | $26.00 | 597,991 |
| 2023-05-22 | $24.47 | $26.43 | $24.35 | $26.29 | $26.29 | 602,101 |
| 2023-05-19 | $24.90 | $25.15 | $23.90 | $24.39 | $24.39 | 650,426 |
| 2023-05-18 | $24.96 | $25.34 | $24.11 | $24.59 | $24.59 | 561,783 |
| 2023-05-17 | $24.73 | $25.08 | $23.95 | $25.06 | $25.06 | 685,603 |
| 2023-05-16 | $24.65 | $24.88 | $23.80 | $24.58 | $24.58 | 873,529 |
| 2023-05-15 | $23.57 | $25.23 | $23.35 | $25.10 | $25.10 | 668,356 |
| 2023-05-12 | $23.70 | $23.70 | $23.02 | $23.52 | $23.52 | 566,549 |
| 2023-05-11 | $23.60 | $23.97 | $23.15 | $23.58 | $23.58 | 650,235 |
| 2023-05-10 | $23.76 | $24.28 | $23.01 | $23.65 | $23.65 | 674,233 |
| 2023-05-09 | $22.27 | $23.15 | $22.03 | $22.97 | $22.97 | 633,057 |
| 2023-05-08 | $23.19 | $23.33 | $21.92 | $22.63 | $22.63 | 778,486 |
| 2023-05-05 | $22.98 | $23.94 | $22.52 | $23.28 | $23.28 | 774,938 |
| 2023-05-04 | $21.11 | $22.67 | $21.03 | $22.26 | $22.26 | 1,067,650 |
| 2023-05-03 | $21.31 | $22.25 | $21.11 | $21.52 | $21.52 | 697,677 |
| 2023-05-02 | $22.63 | $22.81 | $20.93 | $20.96 | $20.96 | 773,643 |
| 2023-05-01 | $22.61 | $23.26 | $22.21 | $22.84 | $22.84 | 708,929 |
| 2023-04-28 | $22.06 | $22.93 | $21.73 | $22.64 | $22.64 | 524,077 |
| 2023-04-27 | $22.26 | $22.74 | $21.70 | $22.29 | $22.29 | 654,766 |
| 2023-04-26 | $22.10 | $23.05 | $21.67 | $21.97 | $21.97 | 526,620 |
| 2023-04-25 | $22.98 | $23.15 | $21.98 | $22.08 | $22.08 | 759,409 |
| 2023-04-24 | $23.05 | $23.55 | $22.72 | $23.21 | $23.21 | 465,560 |
| 2023-04-21 | $22.72 | $23.37 | $22.60 | $23.14 | $23.14 | 497,830 |
| 2023-04-20 | $22.94 | $23.05 | $22.27 | $22.73 | $22.73 | 854,492 |
| 2023-04-19 | $22.48 | $23.25 | $22.08 | $23.21 | $23.21 | 689,479 |
| 2023-04-18 | $23.17 | $23.17 | $22.31 | $22.84 | $22.84 | 449,662 |
| 2023-04-17 | $21.93 | $23.06 | $21.72 | $22.96 | $22.96 | 854,931 |
| 2023-04-14 | $22.72 | $22.72 | $21.78 | $21.93 | $21.93 | 463,041 |
| 2023-04-13 | $21.44 | $23.02 | $21.14 | $22.80 | $22.80 | 748,293 |
| 2023-04-12 | $22.05 | $22.31 | $21.05 | $21.26 | $21.26 | 474,073 |
| 2023-04-11 | $21.27 | $21.76 | $20.87 | $21.39 | $21.39 | 484,722 |
| 2023-04-10 | $21.29 | $21.53 | $20.92 | $21.30 | $21.30 | 601,541 |
| 2023-04-06 | $21.42 | $21.82 | $21.01 | $21.69 | $21.69 | 419,754 |
| 2023-04-05 | $21.98 | $22.21 | $21.35 | $21.49 | $21.49 | 550,789 |
| 2023-04-04 | $22.26 | $22.33 | $21.69 | $22.17 | $22.17 | 840,316 |
| 2023-04-03 | $22.12 | $22.34 | $21.45 | $22.17 | $22.17 | 588,183 |
| 2023-03-31 | $20.89 | $22.71 | $20.73 | $22.30 | $22.30 | 970,687 |
| 2023-03-30 | $21.68 | $21.91 | $20.51 | $20.61 | $20.61 | 523,046 |
| 2023-03-29 | $21.01 | $21.68 | $20.88 | $21.47 | $21.47 | 667,211 |
| 2023-03-28 | $21.78 | $22.03 | $20.55 | $20.58 | $20.58 | 732,104 |
| 2023-03-27 | $22.16 | $22.49 | $21.52 | $21.91 | $21.91 | 969,379 |
| 2023-03-24 | $21.88 | $22.17 | $21.30 | $21.97 | $21.97 | 734,834 |
| 2023-03-23 | $22.13 | $22.91 | $21.54 | $22.12 | $22.12 | 625,111 |
| 2023-03-22 | $23.16 | $23.29 | $21.81 | $21.83 | $21.83 | 642,826 |
| 2023-03-21 | $22.85 | $23.57 | $22.71 | $23.24 | $23.24 | 534,755 |
| 2023-03-20 | $22.28 | $22.90 | $21.77 | $22.50 | $22.50 | 512,523 |
| 2023-03-17 | $23.23 | $23.31 | $21.92 | $22.43 | $22.43 | 1,531,040 |
| 2023-03-16 | $22.75 | $23.62 | $22.32 | $23.31 | $23.31 | 878,072 |
| 2023-03-15 | $22.60 | $23.10 | $22.46 | $22.91 | $22.91 | 900,357 |
| 2023-03-14 | $23.45 | $23.90 | $22.56 | $23.08 | $23.08 | 649,207 |
| 2023-03-13 | $20.25 | $23.65 | $20.25 | $22.68 | $22.68 | 930,789 |
| 2023-03-10 | $22.98 | $22.99 | $20.34 | $21.09 | $21.09 | 972,582 |
| 2023-03-09 | $23.77 | $24.10 | $22.83 | $23.12 | $23.12 | 716,734 |
| 2023-03-08 | $23.42 | $24.52 | $23.09 | $23.77 | $23.77 | 756,633 |
| 2023-03-07 | $23.50 | $23.99 | $23.25 | $23.39 | $23.39 | 500,642 |
| 2023-03-06 | $24.85 | $25.00 | $23.56 | $23.73 | $23.73 | 641,536 |
| 2023-03-03 | $24.26 | $25.10 | $24.04 | $24.74 | $24.74 | 645,590 |
| 2023-03-02 | $23.17 | $24.12 | $22.99 | $24.10 | $24.10 | 770,592 |
| 2023-03-01 | $24.54 | $24.65 | $23.68 | $23.70 | $23.70 | 1,044,786 |
| 2023-02-28 | $24.14 | $25.27 | $24.14 | $24.61 | $24.61 | 898,001 |
| 2023-02-27 | $24.24 | $24.29 | $23.44 | $24.22 | $24.22 | 482,339 |
| 2023-02-24 | $23.22 | $24.19 | $22.80 | $23.78 | $23.78 | 599,908 |
| 2023-02-23 | $26.30 | $26.30 | $22.66 | $23.93 | $23.93 | 1,038,198 |
| 2023-02-22 | $22.77 | $24.21 | $22.65 | $23.90 | $23.90 | 1,238,213 |
| 2023-02-21 | $24.57 | $24.60 | $22.58 | $22.72 | $22.72 | 987,010 |
| 2023-02-17 | $25.27 | $25.49 | $24.27 | $25.46 | $25.46 | 841,342 |
| 2023-02-16 | $25.94 | $26.72 | $25.40 | $25.43 | $25.43 | 762,854 |
| 2023-02-15 | $25.95 | $27.08 | $25.47 | $27.01 | $27.01 | 570,143 |
| 2023-02-14 | $25.58 | $26.10 | $24.09 | $25.96 | $25.96 | 608,350 |
| 2023-02-13 | $24.38 | $25.37 | $23.99 | $25.13 | $25.13 | 539,980 |
| 2023-02-10 | $24.78 | $25.11 | $24.20 | $24.35 | $24.35 | 753,982 |
| 2023-02-09 | $26.29 | $26.71 | $24.97 | $25.24 | $25.24 | 598,825 |
| 2023-02-08 | $25.89 | $26.66 | $25.68 | $25.91 | $25.91 | 941,217 |
| 2023-02-07 | $25.64 | $26.45 | $25.07 | $26.23 | $26.23 | 606,268 |
| 2023-02-06 | $26.21 | $26.26 | $25.15 | $25.56 | $25.56 | 444,435 |
| 2023-02-03 | $26.57 | $27.52 | $25.80 | $26.67 | $26.67 | 551,822 |
| 2023-02-02 | $27.06 | $28.58 | $26.87 | $27.89 | $27.89 | 663,041 |
| 2023-02-01 | $25.29 | $26.33 | $24.11 | $25.96 | $25.96 | 821,783 |
| 2023-01-31 | $24.53 | $25.25 | $24.53 | $25.13 | $25.13 | 567,442 |
| 2023-01-30 | $25.42 | $25.42 | $24.30 | $24.53 | $24.53 | 524,620 |
| 2023-01-27 | $25.61 | $26.34 | $25.61 | $26.03 | $26.03 | 620,726 |
| 2023-01-26 | $26.35 | $26.61 | $25.41 | $26.06 | $26.06 | 521,753 |
| 2023-01-25 | $25.16 | $25.79 | $24.48 | $25.75 | $25.75 | 649,123 |
| 2023-01-24 | $26.16 | $26.91 | $25.74 | $25.87 | $25.87 | 522,185 |
| 2023-01-23 | $25.19 | $26.56 | $24.85 | $26.32 | $26.32 | 702,103 |
| 2023-01-20 | $24.05 | $25.05 | $23.69 | $24.89 | $24.89 | 689,104 |
| 2023-01-19 | $25.75 | $25.93 | $23.91 | $23.94 | $23.94 | 734,000 |
| 2023-01-18 | $25.88 | $27.47 | $25.56 | $25.91 | $25.91 | 713,306 |
| 2023-01-17 | $26.44 | $26.72 | $25.52 | $26.69 | $26.69 | 493,583 |
| 2023-01-13 | $25.51 | $26.68 | $25.27 | $26.62 | $26.62 | 940,261 |
| 2023-01-12 | $25.73 | $26.14 | $24.57 | $26.05 | $26.05 | 725,033 |
| 2023-01-11 | $24.01 | $25.31 | $23.85 | $25.22 | $25.22 | 772,501 |
| 2023-01-10 | $22.76 | $24.00 | $22.70 | $23.99 | $23.99 | 654,904 |
| 2023-01-09 | $22.78 | $23.79 | $22.60 | $23.06 | $23.06 | 867,440 |
| 2023-01-06 | $22.95 | $23.14 | $22.03 | $22.39 | $22.39 | 624,912 |
| 2023-01-05 | $23.92 | $24.00 | $22.93 | $23.10 | $23.10 | 572,238 |
| 2023-01-04 | $22.91 | $24.07 | $22.73 | $23.77 | $23.77 | 993,089 |
| 2023-01-03 | $24.29 | $24.58 | $22.46 | $22.65 | $22.65 | 711,969 |
| 2022-12-30 | $23.66 | $23.84 | $22.90 | $23.73 | $23.73 | 536,966 |
| 2022-12-29 | $23.93 | $24.71 | $23.67 | $24.09 | $24.09 | 678,301 |
| 2022-12-28 | $23.85 | $24.68 | $23.24 | $23.42 | $23.42 | 580,275 |
| 2022-12-27 | $24.40 | $24.72 | $23.79 | $23.87 | $23.87 | 539,125 |
| 2022-12-23 | $26.29 | $26.50 | $24.31 | $24.58 | $24.58 | 578,089 |
| 2022-12-22 | $26.84 | $27.00 | $25.48 | $26.47 | $26.47 | 667,827 |
| 2022-12-21 | $26.87 | $27.86 | $26.69 | $27.28 | $27.28 | 663,755 |
| 2022-12-20 | $26.14 | $26.90 | $26.14 | $26.51 | $26.51 | 675,508 |
| 2022-12-19 | $27.58 | $27.58 | $26.17 | $26.43 | $26.43 | 703,994 |
| 2022-12-16 | $27.17 | $28.00 | $27.00 | $27.41 | $27.41 | 3,765,243 |
| 2022-12-15 | $28.58 | $28.76 | $27.71 | $28.32 | $28.32 | 974,823 |
| 2022-12-14 | $29.24 | $30.60 | $28.64 | $29.13 | $29.13 | 1,354,406 |
| 2022-12-13 | $30.69 | $32.40 | $28.95 | $29.80 | $29.80 | 1,177,393 |
| 2022-12-12 | $26.59 | $29.26 | $25.94 | $29.09 | $29.09 | 1,347,288 |
| 2022-12-09 | $26.85 | $27.60 | $26.28 | $26.69 | $26.69 | 1,474,167 |
| 2022-12-08 | $27.32 | $27.41 | $26.49 | $26.87 | $26.87 | 622,453 |
| 2022-12-07 | $27.02 | $27.99 | $26.78 | $26.84 | $26.84 | 645,518 |
| 2022-12-06 | $27.03 | $28.09 | $26.63 | $27.25 | $27.25 | 722,430 |
| 2022-12-05 | $29.04 | $29.05 | $26.96 | $27.17 | $27.17 | 826,697 |
| 2022-12-02 | $27.90 | $29.20 | $26.95 | $29.14 | $29.14 | 990,051 |
| 2022-12-01 | $27.93 | $28.89 | $27.17 | $28.83 | $28.83 | 989,863 |
| 2022-11-30 | $25.80 | $27.82 | $25.25 | $27.74 | $27.74 | 1,163,518 |
| 2022-11-29 | $25.42 | $26.48 | $24.75 | $25.49 | $25.49 | 577,955 |
| 2022-11-28 | $26.05 | $26.60 | $25.11 | $25.27 | $25.27 | 672,326 |
| 2022-11-25 | $25.95 | $26.25 | $25.49 | $26.20 | $26.20 | 217,981 |
| 2022-11-23 | $26.38 | $26.97 | $26.02 | $26.42 | $26.42 | 522,131 |
| 2022-11-22 | $26.04 | $26.37 | $25.55 | $26.37 | $26.37 | 700,229 |
| 2022-11-21 | $25.76 | $26.15 | $25.47 | $25.90 | $25.90 | 724,478 |
| 2022-11-18 | $28.08 | $28.55 | $25.86 | $25.98 | $25.98 | 733,005 |
| 2022-11-17 | $26.98 | $27.36 | $26.48 | $27.05 | $27.05 | 693,324 |
| 2022-11-16 | $28.27 | $28.37 | $27.01 | $27.65 | $27.65 | 1,051,174 |
| 2022-11-15 | $30.00 | $30.34 | $28.67 | $28.82 | $28.82 | 1,097,388 |
| 2022-11-14 | $29.49 | $30.35 | $28.59 | $28.65 | $28.65 | 1,121,482 |
| 2022-11-11 | $27.55 | $31.09 | $27.47 | $29.94 | $29.94 | 1,966,950 |
| 2022-11-10 | $25.32 | $28.26 | $25.32 | $27.96 | $27.96 | 1,661,049 |
| 2022-11-09 | $24.58 | $25.21 | $23.05 | $23.09 | $23.09 | 1,148,547 |
| 2022-11-08 | $24.77 | $25.66 | $24.30 | $24.96 | $24.96 | 821,979 |
| 2022-11-07 | $24.70 | $25.48 | $23.31 | $24.73 | $24.73 | 1,080,596 |
| 2022-11-04 | $24.50 | $25.43 | $23.14 | $24.38 | $24.38 | 1,438,698 |
| 2022-11-03 | $22.98 | $24.69 | $21.85 | $24.23 | $24.23 | 2,726,020 |
| 2022-11-02 | $20.43 | $21.20 | $19.41 | $19.50 | $19.50 | 974,010 |
| 2022-11-01 | $20.60 | $20.89 | $20.07 | $20.65 | $20.65 | 1,072,269 |
| 2022-10-31 | $19.13 | $20.40 | $19.01 | $20.11 | $20.11 | 1,092,824 |
| 2022-10-28 | $18.47 | $19.38 | $17.97 | $19.31 | $19.31 | 1,010,102 |
| 2022-10-27 | $18.62 | $18.88 | $17.68 | $18.50 | $18.50 | 982,074 |
| 2022-10-26 | $17.47 | $18.83 | $17.36 | $18.36 | $18.36 | 955,884 |
| 2022-10-25 | $16.31 | $17.86 | $16.31 | $17.63 | $17.63 | 939,387 |
| 2022-10-24 | $15.83 | $16.13 | $15.23 | $16.06 | $16.06 | 664,596 |
| 2022-10-21 | $15.40 | $15.88 | $14.92 | $15.83 | $15.83 | 863,072 |
| 2022-10-20 | $15.40 | $16.21 | $15.00 | $15.31 | $15.31 | 682,985 |
| 2022-10-19 | $16.61 | $16.73 | $15.21 | $15.50 | $15.50 | 934,664 |
| 2022-10-18 | $17.46 | $17.85 | $16.74 | $16.96 | $16.96 | 743,346 |
| 2022-10-17 | $16.23 | $17.49 | $15.95 | $16.78 | $16.78 | 821,974 |
| 2022-10-14 | $16.50 | $17.13 | $15.58 | $15.61 | $15.61 | 723,512 |
| 2022-10-13 | $15.11 | $16.65 | $15.00 | $16.22 | $16.22 | 813,111 |
| 2022-10-12 | $15.51 | $15.97 | $15.09 | $15.91 | $15.91 | 678,189 |
| 2022-10-11 | $16.09 | $16.20 | $15.09 | $15.59 | $15.59 | 1,027,032 |
| 2022-10-10 | $17.55 | $17.63 | $15.96 | $16.08 | $16.08 | 862,019 |
| 2022-10-07 | $17.92 | $18.17 | $17.46 | $17.57 | $17.57 | 1,306,854 |
| 2022-10-06 | $18.61 | $19.06 | $18.08 | $18.49 | $18.49 | 743,293 |
| 2022-10-05 | $18.16 | $18.79 | $17.57 | $18.63 | $18.63 | 947,016 |
| 2022-10-04 | $17.61 | $18.65 | $17.57 | $18.63 | $18.63 | 1,253,968 |
| 2022-10-03 | $17.10 | $17.47 | $16.41 | $17.09 | $17.09 | 911,826 |
| 2022-09-30 | $16.74 | $17.41 | $16.54 | $16.60 | $16.60 | 851,557 |
| 2022-09-29 | $17.00 | $17.36 | $16.28 | $16.64 | $16.64 | 1,167,988 |
| 2022-09-28 | $17.21 | $17.54 | $16.81 | $17.40 | $17.40 | 1,926,519 |
| 2022-09-27 | $17.91 | $18.13 | $16.77 | $16.95 | $16.95 | 1,242,026 |
| 2022-09-26 | $16.55 | $17.56 | $16.55 | $17.31 | $17.31 | 1,134,952 |
| 2022-09-23 | $16.35 | $16.97 | $16.08 | $16.58 | $16.58 | 968,067 |
| 2022-09-22 | $16.85 | $16.96 | $16.41 | $16.71 | $16.71 | 891,726 |
| 2022-09-21 | $18.11 | $18.26 | $16.99 | $17.05 | $17.05 | 1,351,990 |
| 2022-09-20 | $18.29 | $18.68 | $17.82 | $18.08 | $18.08 | 1,609,195 |
| 2022-09-19 | $18.21 | $18.63 | $17.71 | $18.63 | $18.63 | 627,513 |
| 2022-09-16 | $19.08 | $19.08 | $17.71 | $18.47 | $18.47 | 1,314,495 |
| 2022-09-15 | $18.88 | $20.16 | $18.85 | $19.60 | $19.60 | 913,594 |
| 2022-09-14 | $19.13 | $19.61 | $18.72 | $19.23 | $19.23 | 1,182,097 |
| 2022-09-13 | $19.56 | $19.64 | $18.96 | $19.19 | $19.19 | 1,446,384 |
| 2022-09-12 | $20.13 | $21.01 | $20.03 | $20.88 | $20.88 | 947,416 |
| 2022-09-09 | $19.69 | $19.96 | $19.12 | $19.95 | $19.95 | 835,765 |
| 2022-09-08 | $18.96 | $19.88 | $18.81 | $19.39 | $19.39 | 892,989 |
| 2022-09-07 | $18.79 | $19.64 | $18.61 | $19.56 | $19.56 | 729,307 |
| 2022-09-06 | $19.24 | $19.35 | $18.55 | $18.70 | $18.70 | 997,869 |
| 2022-09-02 | $20.31 | $20.40 | $18.97 | $19.18 | $19.18 | 872,478 |
| 2022-09-01 | $20.04 | $20.04 | $18.80 | $19.81 | $19.81 | 968,801 |
| 2022-08-31 | $20.92 | $21.17 | $20.07 | $20.40 | $20.40 | 793,102 |
| 2022-08-30 | $21.07 | $21.13 | $20.02 | $20.43 | $20.43 | 961,329 |
| 2022-08-29 | $20.94 | $21.73 | $20.39 | $20.56 | $20.56 | 743,478 |
| 2022-08-26 | $22.81 | $22.81 | $21.07 | $21.34 | $21.34 | 864,283 |
| 2022-08-25 | $22.51 | $22.95 | $22.10 | $22.92 | $22.92 | 483,640 |
| 2022-08-24 | $21.38 | $22.32 | $21.25 | $22.02 | $22.02 | 553,647 |
| 2022-08-23 | $21.35 | $22.12 | $20.82 | $21.46 | $21.46 | 646,956 |
| 2022-08-22 | $21.24 | $21.73 | $20.72 | $21.18 | $21.18 | 634,321 |
| 2022-08-19 | $22.28 | $22.30 | $21.51 | $21.70 | $21.70 | 605,700 |
| 2022-08-18 | $22.53 | $23.03 | $21.73 | $22.82 | $22.82 | 748,962 |
| 2022-08-17 | $23.40 | $23.92 | $22.49 | $22.58 | $22.58 | 681,081 |
| 2022-08-16 | $25.72 | $25.87 | $23.67 | $24.13 | $24.13 | 753,708 |
| 2022-08-15 | $25.74 | $26.28 | $25.27 | $25.85 | $25.85 | 566,086 |
| 2022-08-12 | $25.97 | $26.37 | $25.58 | $26.05 | $26.05 | 620,671 |
| 2022-08-11 | $26.12 | $27.40 | $25.06 | $25.49 | $25.49 | 1,175,869 |
| 2022-08-10 | $25.35 | $26.25 | $24.61 | $25.96 | $25.96 | 1,102,001 |
| 2022-08-09 | $26.38 | $26.38 | $23.48 | $24.13 | $24.13 | 916,605 |
| 2022-08-08 | $28.00 | $28.27 | $26.67 | $26.83 | $26.83 | 1,256,167 |
| 2022-08-05 | $26.58 | $28.13 | $25.75 | $27.90 | $27.90 | 926,521 |
| 2022-08-04 | $25.59 | $27.77 | $25.19 | $27.66 | $27.66 | 1,038,344 |
| 2022-08-03 | $27.51 | $28.18 | $24.51 | $25.05 | $25.05 | 1,106,735 |
| 2022-08-02 | $25.56 | $26.86 | $25.28 | $26.64 | $26.64 | 665,382 |
| 2022-08-01 | $25.97 | $26.65 | $25.46 | $25.82 | $25.82 | 910,480 |
| 2022-07-29 | $26.92 | $27.13 | $26.21 | $26.34 | $26.34 | 896,891 |
| 2022-07-28 | $26.36 | $27.56 | $25.47 | $27.46 | $27.46 | 834,544 |
| 2022-07-27 | $25.00 | $26.48 | $24.45 | $26.22 | $26.22 | 768,656 |
| 2022-07-26 | $24.53 | $25.51 | $24.10 | $24.73 | $24.73 | 704,646 |
| 2022-07-25 | $24.47 | $24.80 | $23.68 | $24.67 | $24.67 | 1,001,899 |
| 2022-07-22 | $26.87 | $26.87 | $24.44 | $24.54 | $24.54 | 967,255 |
| 2022-07-21 | $26.85 | $27.32 | $26.08 | $26.60 | $26.60 | 970,113 |
| 2022-07-20 | $26.06 | $28.13 | $26.03 | $26.92 | $26.92 | 1,024,591 |
| 2022-07-19 | $24.54 | $25.85 | $23.91 | $25.82 | $25.82 | 1,435,335 |
| 2022-07-18 | $27.11 | $27.27 | $24.00 | $24.25 | $24.25 | 901,747 |
| 2022-07-15 | $26.00 | $26.83 | $25.40 | $26.69 | $26.69 | 871,285 |
| 2022-07-14 | $25.57 | $26.02 | $24.97 | $25.58 | $25.58 | 654,447 |
| 2022-07-13 | $24.76 | $26.81 | $24.52 | $25.72 | $25.72 | 775,292 |
| 2022-07-12 | $24.88 | $25.70 | $23.94 | $25.61 | $25.61 | 860,296 |
| 2022-07-11 | $25.37 | $25.42 | $24.35 | $24.72 | $24.72 | 1,024,864 |
| 2022-07-08 | $24.62 | $26.14 | $24.38 | $25.60 | $25.60 | 745,454 |
| 2022-07-07 | $23.84 | $25.72 | $23.79 | $25.38 | $25.38 | 886,599 |
| 2022-07-06 | $23.32 | $24.25 | $23.19 | $23.93 | $23.93 | 1,176,725 |
| 2022-07-05 | $20.79 | $23.43 | $20.42 | $23.41 | $23.41 | 1,200,151 |
| 2022-07-01 | $19.99 | $21.25 | $19.97 | $21.10 | $21.10 | 795,021 |
| 2022-06-30 | $19.41 | $20.45 | $19.30 | $19.90 | $19.90 | 816,627 |
| 2022-06-29 | $19.74 | $20.19 | $19.20 | $19.97 | $19.97 | 887,180 |
| 2022-06-28 | $21.11 | $21.27 | $19.73 | $19.83 | $19.83 | 993,706 |
| 2022-06-27 | $22.54 | $22.74 | $20.71 | $20.99 | $20.99 | 944,281 |
| 2022-06-24 | $22.15 | $22.77 | $21.46 | $22.74 | $22.74 | 2,281,945 |
| 2022-06-23 | $18.88 | $21.84 | $18.57 | $21.82 | $21.82 | 1,424,318 |
| 2022-06-22 | $17.08 | $18.98 | $17.00 | $18.74 | $18.74 | 1,261,415 |
| 2022-06-21 | $17.36 | $18.17 | $17.36 | $17.48 | $17.48 | 1,099,522 |
| 2022-06-17 | $17.23 | $17.91 | $16.64 | $17.00 | $17.00 | 2,293,236 |
| 2022-06-16 | $16.71 | $17.17 | $16.44 | $16.97 | $16.97 | 931,545 |
| 2022-06-15 | $16.27 | $18.55 | $16.27 | $17.95 | $17.95 | 1,374,552 |
| 2022-06-14 | $16.22 | $16.68 | $15.51 | $16.20 | $16.20 | 1,569,094 |
| 2022-06-13 | $15.93 | $16.49 | $15.62 | $15.96 | $15.96 | 1,260,371 |
| 2022-06-10 | $16.51 | $16.90 | $15.97 | $16.33 | $16.33 | 883,536 |
| 2022-06-09 | $18.04 | $18.43 | $17.46 | $17.47 | $17.47 | 707,351 |
| 2022-06-08 | $18.00 | $18.95 | $17.77 | $18.60 | $18.60 | 759,516 |
| 2022-06-07 | $17.01 | $18.00 | $16.78 | $17.86 | $17.86 | 636,697 |
| 2022-06-06 | $17.68 | $17.98 | $16.87 | $17.36 | $17.36 | 717,703 |
| 2022-06-03 | $17.44 | $17.75 | $16.61 | $17.12 | $17.12 | 845,886 |
| 2022-06-02 | $17.45 | $18.56 | $17.13 | $18.23 | $18.23 | 886,588 |
| 2022-06-01 | $17.76 | $18.26 | $16.79 | $17.34 | $17.34 | 971,671 |
| 2022-05-31 | $18.58 | $19.07 | $17.32 | $17.58 | $17.58 | 1,146,858 |
| 2022-05-27 | $17.59 | $18.94 | $17.28 | $18.89 | $18.89 | 1,034,701 |
| 2022-05-26 | $17.12 | $17.83 | $16.74 | $17.35 | $17.35 | 620,238 |
| 2022-05-25 | $16.91 | $17.78 | $16.73 | $17.12 | $17.12 | 841,517 |
| 2022-05-24 | $17.30 | $17.79 | $16.52 | $16.94 | $16.94 | 747,271 |
| 2022-05-23 | $18.33 | $18.69 | $17.55 | $17.94 | $17.94 | 679,710 |
| 2022-05-20 | $17.87 | $18.43 | $16.88 | $18.37 | $18.37 | 1,105,963 |
| 2022-05-19 | $16.18 | $17.94 | $15.99 | $17.47 | $17.47 | 1,161,698 |
| 2022-05-18 | $16.78 | $17.37 | $15.98 | $16.14 | $16.14 | 886,232 |
| 2022-05-17 | $17.40 | $17.82 | $16.48 | $17.41 | $17.41 | 1,157,888 |
| 2022-05-16 | $17.94 | $18.10 | $16.52 | $16.58 | $16.58 | 827,220 |
| 2022-05-13 | $17.11 | $18.67 | $17.11 | $18.16 | $18.16 | 1,346,529 |
| 2022-05-12 | $15.00 | $17.61 | $14.85 | $16.48 | $16.48 | 1,881,852 |
| 2022-05-11 | $16.22 | $17.02 | $15.17 | $15.45 | $15.45 | 1,259,256 |
| 2022-05-10 | $18.62 | $19.29 | $15.93 | $16.59 | $16.59 | 1,699,740 |
| 2022-05-09 | $17.90 | $18.32 | $16.77 | $17.00 | $17.00 | 2,089,612 |
| 2022-05-06 | $18.64 | $18.96 | $17.59 | $18.44 | $18.44 | 2,005,956 |
| 2022-05-05 | $21.79 | $21.87 | $18.39 | $19.01 | $19.01 | 1,271,209 |
| 2022-05-04 | $21.93 | $22.61 | $20.04 | $22.45 | $22.45 | 2,217,044 |
| 2022-05-03 | $21.68 | $22.14 | $21.08 | $21.46 | $21.46 | 1,404,282 |
| 2022-05-02 | $20.38 | $21.67 | $20.29 | $21.59 | $21.59 | 1,230,237 |
| 2022-04-29 | $21.23 | $22.19 | $20.37 | $20.47 | $20.47 | 735,369 |
| 2022-04-28 | $21.76 | $22.34 | $20.23 | $21.34 | $21.34 | 801,092 |
| 2022-04-27 | $21.86 | $22.63 | $21.45 | $21.57 | $21.57 | 1,047,409 |
| 2022-04-26 | $23.09 | $23.40 | $21.86 | $21.88 | $21.88 | 1,033,750 |
| 2022-04-25 | $21.62 | $23.32 | $21.56 | $23.32 | $23.32 | 914,536 |
| 2022-04-22 | $21.65 | $22.47 | $21.55 | $21.79 | $21.79 | 1,542,374 |
| 2022-04-21 | $23.71 | $24.47 | $21.36 | $21.70 | $21.70 | 1,003,649 |
| 2022-04-20 | $24.11 | $24.11 | $22.68 | $23.06 | $23.06 | 747,086 |
| 2022-04-19 | $23.31 | $24.61 | $22.79 | $23.88 | $23.88 | 682,830 |
| 2022-04-18 | $24.14 | $24.14 | $22.94 | $23.26 | $23.26 | 592,051 |
| 2022-04-14 | $25.89 | $25.89 | $24.02 | $24.15 | $24.15 | 528,798 |
| 2022-04-13 | $25.63 | $26.27 | $25.31 | $25.88 | $25.88 | 704,165 |
| 2022-04-12 | $26.01 | $27.51 | $25.35 | $25.80 | $25.80 | 676,269 |
| 2022-04-11 | $25.14 | $25.85 | $24.52 | $25.32 | $25.32 | 545,867 |
| 2022-04-08 | $26.42 | $26.74 | $25.41 | $25.78 | $25.78 | 680,018 |
| 2022-04-07 | $26.70 | $27.67 | $25.90 | $26.60 | $26.60 | 715,553 |
| 2022-04-06 | $26.56 | $27.09 | $25.53 | $26.86 | $26.86 | 958,765 |
| 2022-04-05 | $29.25 | $29.56 | $26.92 | $27.01 | $27.01 | 655,297 |
| 2022-04-04 | $29.57 | $30.10 | $28.73 | $29.52 | $29.52 | 464,693 |
| 2022-04-01 | $27.65 | $29.18 | $27.65 | $29.02 | $29.02 | 776,403 |
| 2022-03-31 | $29.22 | $29.22 | $27.45 | $27.57 | $27.57 | 668,604 |
| 2022-03-30 | $30.20 | $30.66 | $28.64 | $28.76 | $28.76 | 695,763 |
| 2022-03-29 | $28.69 | $31.36 | $28.69 | $30.89 | $30.89 | 1,071,179 |
| 2022-03-28 | $27.37 | $28.15 | $26.70 | $27.83 | $27.83 | 572,933 |
| 2022-03-25 | $27.73 | $27.73 | $26.40 | $26.96 | $26.96 | 524,287 |
| 2022-03-24 | $27.19 | $27.66 | $25.67 | $27.64 | $27.64 | 706,770 |
| 2022-03-23 | $27.69 | $28.30 | $26.50 | $26.93 | $26.93 | 573,234 |
| 2022-03-22 | $26.92 | $28.61 | $26.92 | $28.16 | $28.16 | 623,356 |
| 2022-03-21 | $27.76 | $28.37 | $26.78 | $27.22 | $27.22 | 725,390 |
| 2022-03-18 | $27.04 | $29.51 | $27.04 | $28.29 | $28.29 | 2,174,054 |
| 2022-03-17 | $25.78 | $27.69 | $25.39 | $27.56 | $27.56 | 780,922 |
| 2022-03-16 | $24.29 | $26.02 | $23.79 | $25.98 | $25.98 | 1,276,279 |
| 2022-03-15 | $22.18 | $24.23 | $22.09 | $23.53 | $23.53 | 890,440 |
| 2022-03-14 | $23.57 | $24.44 | $21.45 | $21.94 | $21.94 | 1,218,371 |
| 2022-03-11 | $26.25 | $26.25 | $23.64 | $23.79 | $23.79 | 602,485 |
| 2022-03-10 | $25.48 | $26.01 | $24.65 | $25.87 | $25.87 | 498,065 |
| 2022-03-09 | $26.04 | $27.15 | $25.91 | $26.24 | $26.24 | 973,535 |
| 2022-03-08 | $25.02 | $26.55 | $23.61 | $25.19 | $25.19 | 815,320 |
| 2022-03-07 | $25.20 | $26.03 | $24.39 | $24.51 | $24.51 | 797,259 |
| 2022-03-04 | $25.75 | $26.60 | $24.37 | $24.76 | $24.76 | 758,077 |
| 2022-03-03 | $28.30 | $28.45 | $25.28 | $26.02 | $26.02 | 903,760 |
| 2022-03-02 | $28.05 | $28.91 | $27.23 | $27.84 | $27.84 | 1,005,350 |
| 2022-03-01 | $27.87 | $29.67 | $26.95 | $28.04 | $28.04 | 1,380,939 |
| 2022-02-28 | $26.53 | $28.75 | $26.51 | $27.80 | $27.80 | 906,968 |
| 2022-02-25 | $26.59 | $27.05 | $25.48 | $26.93 | $26.93 | 741,713 |
| 2022-02-24 | $22.03 | $26.40 | $22.00 | $26.16 | $26.16 | 1,077,821 |
| 2022-02-23 | $25.67 | $25.68 | $23.49 | $23.55 | $23.55 | 655,695 |
| 2022-02-22 | $24.68 | $25.74 | $24.54 | $24.80 | $24.80 | 638,838 |
| 2022-02-18 | $26.45 | $27.00 | $25.20 | $25.33 | $25.33 | 671,580 |
| 2022-02-17 | $29.70 | $29.70 | $26.42 | $26.55 | $26.55 | 853,958 |
| 2022-02-16 | $30.38 | $30.57 | $29.10 | $29.87 | $29.87 | 543,738 |
| 2022-02-15 | $30.07 | $31.54 | $29.81 | $31.20 | $31.20 | 699,789 |
| 2022-02-14 | $29.81 | $31.42 | $29.17 | $29.39 | $29.39 | 640,480 |
| 2022-02-11 | $31.00 | $32.56 | $29.48 | $29.94 | $29.94 | 599,796 |
| 2022-02-10 | $30.72 | $33.23 | $30.07 | $30.83 | $30.83 | 777,315 |
| 2022-02-09 | $31.03 | $32.77 | $30.72 | $32.47 | $32.47 | 692,116 |
| 2022-02-08 | $29.75 | $30.72 | $29.08 | $30.10 | $30.10 | 482,895 |
| 2022-02-07 | $28.82 | $31.10 | $28.61 | $30.14 | $30.14 | 1,100,372 |
| 2022-02-04 | $27.68 | $29.21 | $26.68 | $28.66 | $28.66 | 841,811 |
| 2022-02-03 | $28.33 | $29.64 | $27.46 | $27.71 | $27.71 | 814,408 |
| 2022-02-02 | $31.12 | $31.51 | $28.94 | $29.64 | $29.64 | 652,800 |
| 2022-02-01 | $31.05 | $31.71 | $28.73 | $31.24 | $31.24 | 823,801 |
| 2022-01-31 | $27.28 | $30.54 | $27.28 | $30.41 | $30.41 | 1,178,094 |
| 2022-01-28 | $25.60 | $27.08 | $23.98 | $27.08 | $27.08 | 1,043,307 |
| 2022-01-27 | $27.54 | $28.62 | $25.52 | $25.56 | $25.56 | 752,898 |
| 2022-01-26 | $28.59 | $30.55 | $26.62 | $27.06 | $27.06 | 1,033,586 |
| 2022-01-25 | $27.69 | $29.55 | $25.74 | $27.56 | $27.56 | 1,153,701 |
| 2022-01-24 | $26.15 | $29.04 | $24.18 | $28.92 | $28.92 | 1,449,158 |
| 2022-01-21 | $26.94 | $29.00 | $26.92 | $26.96 | $26.96 | 1,136,724 |
| 2022-01-20 | $27.86 | $30.69 | $27.54 | $27.67 | $27.67 | 950,910 |
| 2022-01-19 | $27.89 | $29.90 | $27.14 | $27.22 | $27.22 | 824,128 |
| 2022-01-18 | $29.32 | $30.37 | $27.67 | $27.79 | $27.79 | 722,671 |
| 2022-01-14 | $29.38 | $30.79 | $28.42 | $30.34 | $30.34 | 857,943 |
| 2022-01-13 | $32.28 | $32.46 | $29.27 | $29.47 | $29.47 | 1,041,793 |
| 2022-01-12 | $34.09 | $35.35 | $31.94 | $32.02 | $32.02 | 836,067 |
| 2022-01-11 | $33.95 | $34.24 | $31.99 | $33.57 | $33.57 | 693,953 |
| 2022-01-10 | $32.76 | $34.10 | $31.41 | $33.98 | $33.98 | 795,985 |
| 2022-01-07 | $35.15 | $37.78 | $33.20 | $33.58 | $33.58 | 627,083 |
| 2022-01-06 | $34.54 | $36.06 | $32.88 | $35.12 | $35.12 | 725,827 |
| 2022-01-05 | $37.11 | $37.59 | $34.88 | $34.91 | $34.91 | 797,688 |
| 2022-01-04 | $42.43 | $42.43 | $36.45 | $37.73 | $37.73 | 773,386 |
| 2022-01-03 | $41.43 | $42.95 | $40.02 | $42.51 | $42.51 | 565,363 |
| 2021-12-31 | $42.16 | $42.81 | $40.91 | $41.20 | $41.20 | 412,264 |
| 2021-12-30 | $39.70 | $42.19 | $38.93 | $41.45 | $41.45 | 495,899 |
| 2021-12-29 | $39.09 | $39.98 | $38.20 | $39.06 | $39.06 | 377,227 |
| 2021-12-28 | $40.32 | $41.99 | $38.99 | $39.05 | $39.05 | 424,802 |
| 2021-12-27 | $40.42 | $40.71 | $38.62 | $40.12 | $40.12 | 499,441 |
| 2021-12-23 | $43.39 | $43.43 | $39.90 | $40.49 | $40.49 | 622,776 |
| 2021-12-22 | $43.46 | $45.34 | $42.46 | $43.62 | $43.62 | 457,684 |
| 2021-12-21 | $41.98 | $43.51 | $40.31 | $43.30 | $43.30 | 452,984 |
| 2021-12-20 | $43.76 | $43.83 | $40.85 | $41.07 | $41.07 | 1,070,913 |
| 2021-12-17 | $38.79 | $45.58 | $38.35 | $44.99 | $44.99 | 1,660,238 |
| 2021-12-16 | $43.07 | $43.07 | $38.28 | $38.72 | $38.72 | 932,160 |
| 2021-12-15 | $39.70 | $42.75 | $39.41 | $42.50 | $42.50 | 724,977 |
| 2021-12-14 | $39.30 | $40.53 | $38.31 | $39.71 | $39.71 | 701,809 |
| 2021-12-13 | $39.24 | $41.29 | $38.41 | $40.42 | $40.42 | 601,663 |
| 2021-12-10 | $40.02 | $41.34 | $38.75 | $39.22 | $39.22 | 462,320 |
| 2021-12-09 | $41.67 | $41.90 | $39.38 | $39.42 | $39.42 | 466,934 |
| 2021-12-08 | $41.14 | $42.83 | $38.67 | $42.22 | $42.22 | 386,387 |
| 2021-12-07 | $39.08 | $42.31 | $39.08 | $41.20 | $41.20 | 696,596 |
| 2021-12-06 | $36.05 | $37.81 | $34.21 | $37.60 | $37.60 | 794,340 |
| 2021-12-03 | $39.29 | $41.07 | $35.60 | $36.09 | $36.09 | 928,487 |
| 2021-12-02 | $37.89 | $40.11 | $37.16 | $39.22 | $39.22 | 740,422 |
| 2021-12-01 | $42.31 | $42.31 | $37.85 | $37.92 | $37.92 | 674,425 |
| 2021-11-30 | $41.21 | $43.14 | $39.95 | $41.48 | $41.48 | 786,357 |
| 2021-11-29 | $42.28 | $42.99 | $40.12 | $41.45 | $41.45 | 623,052 |
| 2021-11-26 | $41.78 | $43.39 | $40.71 | $41.56 | $41.56 | 363,313 |
| 2021-11-24 | $41.46 | $42.58 | $40.44 | $42.21 | $42.21 | 498,592 |
| 2021-11-23 | $44.62 | $46.55 | $41.12 | $42.45 | $42.45 | 849,218 |
| 2021-11-22 | $49.46 | $49.80 | $45.00 | $45.17 | $45.17 | 735,008 |
| 2021-11-19 | $47.31 | $49.68 | $45.60 | $49.30 | $49.30 | 1,298,272 |
| 2021-11-18 | $46.71 | $46.71 | $43.86 | $45.47 | $45.47 | 537,835 |
| 2021-11-17 | $47.01 | $47.01 | $44.13 | $45.59 | $45.59 | 554,240 |
| 2021-11-16 | $46.38 | $47.29 | $45.38 | $46.93 | $46.93 | 415,536 |
| 2021-11-15 | $48.48 | $48.58 | $45.94 | $46.45 | $46.45 | 376,204 |
| 2021-11-12 | $47.00 | $48.37 | $45.96 | $48.15 | $48.15 | 753,706 |
| 2021-11-11 | $46.34 | $48.06 | $46.34 | $47.00 | $47.00 | 394,153 |
| 2021-11-10 | $50.54 | $51.96 | $45.90 | $45.98 | $45.98 | 809,744 |
| 2021-11-09 | $50.81 | $51.43 | $48.95 | $50.09 | $50.09 | 608,434 |
| 2021-11-08 | $50.43 | $51.80 | $50.04 | $50.79 | $50.79 | 608,291 |
| 2021-11-05 | $52.28 | $52.39 | $49.01 | $49.96 | $49.96 | 441,131 |
| 2021-11-04 | $53.94 | $54.13 | $51.96 | $52.50 | $52.50 | 431,966 |
| 2021-11-03 | $52.53 | $53.88 | $51.47 | $53.79 | $53.79 | 413,008 |
| 2021-11-02 | $51.95 | $53.02 | $50.09 | $52.53 | $52.53 | 428,449 |
| 2021-11-01 | $47.87 | $51.97 | $47.48 | $51.80 | $51.80 | 470,829 |
| 2021-10-29 | $49.24 | $50.26 | $47.60 | $47.88 | $47.88 | 499,624 |
| 2021-10-28 | $45.59 | $49.53 | $45.32 | $49.25 | $49.25 | 467,470 |
| 2021-10-27 | $45.85 | $46.64 | $45.07 | $45.37 | $45.37 | 606,196 |
| 2021-10-26 | $46.33 | $46.79 | $45.02 | $46.36 | $46.36 | 349,469 |
| 2021-10-25 | $46.22 | $46.94 | $45.00 | $45.91 | $45.91 | 238,210 |
| 2021-10-22 | $46.49 | $47.35 | $45.66 | $46.40 | $46.40 | 218,726 |
| 2021-10-21 | $46.62 | $47.70 | $46.14 | $46.53 | $46.53 | 211,320 |
| 2021-10-20 | $46.63 | $46.90 | $45.89 | $46.45 | $46.45 | 198,429 |
| 2021-10-19 | $45.27 | $47.59 | $45.27 | $46.83 | $46.83 | 372,346 |
| 2021-10-18 | $44.77 | $45.67 | $44.18 | $45.15 | $45.15 | 269,884 |
| 2021-10-15 | $45.93 | $45.93 | $44.82 | $45.16 | $45.16 | 352,608 |
| 2021-10-14 | $44.79 | $46.47 | $44.67 | $45.10 | $45.10 | 278,815 |
| 2021-10-13 | $43.12 | $44.01 | $42.77 | $43.85 | $43.85 | 280,330 |
| 2021-10-12 | $42.47 | $43.83 | $42.07 | $43.23 | $43.23 | 327,334 |
| 2021-10-11 | $41.29 | $42.68 | $40.51 | $41.55 | $41.55 | 195,892 |
| 2021-10-08 | $44.56 | $44.99 | $41.12 | $41.53 | $41.53 | 299,183 |
| 2021-10-07 | $43.86 | $44.98 | $43.76 | $43.89 | $43.89 | 358,008 |
| 2021-10-06 | $43.99 | $44.81 | $42.59 | $43.54 | $43.54 | 355,223 |
| 2021-10-05 | $43.52 | $45.72 | $43.21 | $44.35 | $44.35 | 415,466 |
| 2021-10-04 | $46.44 | $46.84 | $42.53 | $43.20 | $43.20 | 523,377 |
| 2021-10-01 | $46.10 | $47.53 | $45.26 | $46.68 | $46.68 | 446,886 |
| 2021-09-30 | $45.90 | $48.49 | $45.75 | $46.45 | $46.45 | 551,565 |
| 2021-09-29 | $46.95 | $47.67 | $44.97 | $45.24 | $45.24 | 460,444 |
| 2021-09-28 | $46.79 | $47.68 | $46.06 | $46.42 | $46.42 | 503,694 |
| 2021-09-27 | $49.21 | $49.21 | $47.00 | $47.68 | $47.68 | 394,371 |
| 2021-09-24 | $51.10 | $52.03 | $48.44 | $48.88 | $48.88 | 415,244 |
| 2021-09-23 | $51.17 | $52.14 | $50.50 | $52.04 | $52.04 | 301,021 |
| 2021-09-22 | $49.59 | $50.96 | $49.15 | $50.61 | $50.61 | 274,261 |
| 2021-09-21 | $48.43 | $50.29 | $48.41 | $49.17 | $49.17 | 365,582 |
| 2021-09-20 | $49.31 | $50.07 | $47.57 | $48.19 | $48.19 | 473,542 |
| 2021-09-17 | $47.19 | $51.79 | $46.81 | $51.20 | $51.20 | 1,261,855 |
| 2021-09-16 | $46.45 | $46.93 | $45.01 | $46.81 | $46.81 | 294,968 |
| 2021-09-15 | $46.64 | $46.95 | $44.75 | $46.72 | $46.72 | 545,452 |
| 2021-09-14 | $48.54 | $49.90 | $46.68 | $46.91 | $46.91 | 549,290 |
| 2021-09-13 | $48.98 | $49.04 | $46.66 | $48.24 | $48.24 | 545,449 |
| 2021-09-10 | $49.42 | $50.15 | $48.60 | $48.66 | $48.66 | 523,998 |
| 2021-09-09 | $49.47 | $51.03 | $49.35 | $49.37 | $49.37 | 387,577 |
| 2021-09-08 | $50.53 | $51.49 | $49.38 | $49.84 | $49.84 | 486,627 |
| 2021-09-07 | $51.20 | $51.71 | $49.83 | $51.06 | $51.06 | 631,668 |
| 2021-09-03 | $52.56 | $52.88 | $50.71 | $51.26 | $51.26 | 670,481 |
| 2021-09-02 | $52.03 | $53.30 | $50.75 | $52.97 | $52.97 | 866,553 |
| 2021-09-01 | $48.56 | $51.84 | $48.26 | $51.64 | $51.64 | 676,207 |
| 2021-08-31 | $48.83 | $48.97 | $46.55 | $48.11 | $48.11 | 1,076,591 |
| 2021-08-30 | $47.92 | $49.39 | $47.37 | $48.71 | $48.71 | 696,826 |
| 2021-08-27 | $44.59 | $47.80 | $44.41 | $47.72 | $47.72 | 794,573 |
| 2021-08-26 | $44.52 | $45.20 | $42.83 | $44.36 | $44.36 | 881,780 |
| 2021-08-25 | $41.66 | $44.59 | $41.02 | $44.39 | $44.39 | 1,178,164 |
| 2021-08-24 | $40.31 | $42.43 | $40.23 | $42.02 | $42.02 | 445,324 |
| 2021-08-23 | $39.50 | $40.61 | $39.30 | $40.26 | $40.26 | 709,755 |
| 2021-08-20 | $37.56 | $39.34 | $36.89 | $39.03 | $39.03 | 897,722 |
| 2021-08-19 | $36.27 | $38.06 | $36.20 | $37.07 | $37.07 | 315,513 |
| 2021-08-18 | $38.28 | $38.66 | $37.02 | $37.04 | $37.04 | 492,623 |
| 2021-08-17 | $38.09 | $38.41 | $37.04 | $38.10 | $38.10 | 468,520 |
| 2021-08-16 | $40.42 | $40.42 | $38.50 | $38.77 | $38.77 | 720,916 |
| 2021-08-13 | $42.45 | $42.56 | $40.53 | $40.55 | $40.55 | 364,477 |
| 2021-08-12 | $43.16 | $43.27 | $42.35 | $42.52 | $42.52 | 404,303 |
| 2021-08-11 | $43.48 | $43.70 | $41.92 | $42.99 | $42.99 | 734,044 |
| 2021-08-10 | $48.09 | $48.09 | $43.41 | $43.81 | $43.81 | 438,282 |
| 2021-08-09 | $46.97 | $48.50 | $46.24 | $46.87 | $46.87 | 546,432 |
| 2021-08-06 | $48.01 | $48.01 | $46.18 | $46.97 | $46.97 | 518,336 |
| 2021-08-05 | $46.58 | $47.95 | $45.58 | $47.84 | $47.84 | 552,850 |
| 2021-08-04 | $44.29 | $46.44 | $44.19 | $46.34 | $46.34 | 565,363 |
| 2021-08-03 | $44.02 | $45.29 | $43.01 | $44.60 | $44.60 | 620,378 |
| 2021-08-02 | $44.65 | $44.92 | $42.35 | $43.94 | $43.94 | 706,010 |
| 2021-07-30 | $41.00 | $44.64 | $41.00 | $44.56 | $44.56 | 1,246,954 |
| 2021-07-29 | $39.48 | $40.02 | $38.58 | $39.23 | $39.23 | 692,863 |
| 2021-07-28 | $37.40 | $39.71 | $37.39 | $39.45 | $39.45 | 634,146 |
| 2021-07-27 | $37.35 | $37.70 | $35.70 | $37.20 | $37.20 | 438,194 |
| 2021-07-26 | $39.38 | $39.38 | $37.08 | $37.47 | $37.47 | 379,190 |
| 2021-07-23 | $38.36 | $39.35 | $36.73 | $39.25 | $39.25 | 657,058 |
| 2021-07-22 | $38.93 | $39.35 | $38.09 | $38.27 | $38.27 | 319,547 |
| 2021-07-21 | $38.68 | $39.06 | $37.09 | $38.89 | $38.89 | 362,711 |
| 2021-07-20 | $36.83 | $38.61 | $36.53 | $38.40 | $38.40 | 788,506 |
| 2021-07-19 | $37.00 | $37.50 | $35.79 | $36.59 | $36.59 | 479,191 |
| 2021-07-16 | $37.28 | $38.19 | $36.52 | $38.13 | $38.13 | 809,551 |
| 2021-07-15 | $35.66 | $37.40 | $35.10 | $36.74 | $36.74 | 813,542 |
| 2021-07-14 | $38.90 | $39.59 | $35.28 | $35.62 | $35.62 | 606,915 |
| 2021-07-13 | $38.83 | $39.39 | $37.99 | $38.60 | $38.60 | 583,376 |
| 2021-07-12 | $38.09 | $39.53 | $38.05 | $39.40 | $39.40 | 931,658 |
| 2021-07-09 | $38.13 | $38.34 | $37.43 | $37.97 | $37.97 | 547,579 |
| 2021-07-08 | $36.87 | $38.83 | $36.30 | $37.90 | $37.90 | 824,152 |
| 2021-07-07 | $40.10 | $40.22 | $38.20 | $38.20 | $38.20 | 431,461 |
| 2021-07-06 | $39.78 | $40.55 | $39.06 | $39.99 | $39.99 | 557,929 |
| 2021-07-02 | $40.39 | $40.50 | $39.04 | $39.50 | $39.50 | 606,575 |
| 2021-07-01 | $40.37 | $40.68 | $38.95 | $40.04 | $40.04 | 433,211 |
| 2021-06-30 | $41.25 | $41.25 | $39.54 | $39.98 | $39.98 | 827,398 |
| 2021-06-29 | $41.73 | $43.48 | $41.22 | $41.28 | $41.28 | 888,005 |
| 2021-06-28 | $43.47 | $43.84 | $41.51 | $41.93 | $41.93 | 813,338 |
| 2021-06-25 | $40.64 | $42.49 | $40.23 | $42.00 | $42.00 | 3,500,971 |
| 2021-06-24 | $39.42 | $40.91 | $39.42 | $40.60 | $40.60 | 626,738 |
| 2021-06-23 | $38.52 | $39.90 | $38.52 | $39.08 | $39.08 | 485,920 |
| 2021-06-22 | $37.96 | $38.59 | $37.51 | $38.56 | $38.56 | 416,135 |
| 2021-06-21 | $37.57 | $38.33 | $36.23 | $38.01 | $38.01 | 561,553 |
| 2021-06-18 | $37.42 | $38.52 | $36.31 | $37.47 | $37.47 | 1,357,947 |
| 2021-06-17 | $35.95 | $38.86 | $35.80 | $38.19 | $38.19 | 652,476 |
| 2021-06-16 | $36.42 | $36.96 | $34.77 | $36.37 | $36.37 | 496,945 |
| 2021-06-15 | $37.90 | $38.06 | $35.85 | $36.45 | $36.45 | 548,441 |
| 2021-06-14 | $36.38 | $38.11 | $36.37 | $37.25 | $37.25 | 662,054 |
| 2021-06-11 | $36.69 | $37.58 | $35.84 | $36.14 | $36.14 | 660,752 |
| 2021-06-10 | $35.94 | $37.21 | $34.68 | $36.69 | $36.69 | 1,010,751 |
| 2021-06-09 | $34.73 | $36.44 | $34.61 | $35.52 | $35.52 | 1,031,227 |
| 2021-06-08 | $35.71 | $35.98 | $33.28 | $34.40 | $34.40 | 749,018 |
| 2021-06-07 | $33.59 | $36.05 | $33.27 | $34.94 | $34.94 | 1,582,189 |
| 2021-06-04 | $34.20 | $35.37 | $32.87 | $32.94 | $32.94 | 1,067,346 |
| 2021-06-03 | $35.62 | $36.21 | $33.84 | $33.90 | $33.90 | 1,034,776 |
| 2021-06-02 | $36.39 | $37.08 | $35.40 | $36.07 | $36.07 | 899,196 |
| 2021-06-01 | $39.17 | $39.79 | $35.94 | $36.60 | $36.60 | 737,568 |
| 2021-05-28 | $39.86 | $41.76 | $38.71 | $39.05 | $39.05 | 538,974 |
| 2021-05-27 | $40.34 | $40.63 | $38.80 | $39.48 | $39.48 | 727,910 |
| 2021-05-26 | $38.21 | $40.52 | $37.78 | $40.40 | $40.40 | 673,168 |
| 2021-05-25 | $37.82 | $39.00 | $37.73 | $38.25 | $38.25 | 700,692 |
| 2021-05-24 | $38.14 | $38.76 | $37.22 | $37.29 | $37.29 | 553,683 |
| 2021-05-21 | $37.97 | $39.40 | $37.12 | $37.76 | $37.76 | 1,475,003 |
| 2021-05-20 | $37.22 | $38.17 | $36.92 | $37.13 | $37.13 | 683,249 |
| 2021-05-19 | $35.13 | $36.97 | $34.91 | $36.65 | $36.65 | 839,484 |
| 2021-05-18 | $35.75 | $37.94 | $34.88 | $36.44 | $36.44 | 901,683 |
| 2021-05-17 | $35.22 | $36.05 | $33.90 | $35.62 | $35.62 | 846,930 |
| 2021-05-14 | $36.02 | $37.50 | $35.27 | $36.56 | $36.56 | 1,047,310 |
| 2021-05-13 | $37.35 | $38.25 | $33.66 | $35.20 | $35.20 | 1,339,747 |
| 2021-05-12 | $38.42 | $39.66 | $36.06 | $36.46 | $36.46 | 1,106,893 |
| 2021-05-11 | $38.07 | $43.37 | $38.00 | $39.89 | $39.89 | 1,771,501 |
| 2021-05-10 | $43.20 | $43.42 | $40.79 | $42.31 | $42.31 | 1,207,223 |
| 2021-05-07 | $45.35 | $47.46 | $44.13 | $44.35 | $44.35 | 679,772 |
| 2021-05-06 | $43.13 | $43.93 | $40.86 | $43.81 | $43.81 | 823,689 |
| 2021-05-05 | $46.16 | $46.32 | $42.76 | $43.66 | $43.66 | 568,467 |
| 2021-05-04 | $45.42 | $45.60 | $42.77 | $45.27 | $45.27 | 863,303 |
| 2021-05-03 | $50.20 | $50.34 | $45.25 | $45.99 | $45.99 | 594,417 |
| 2021-04-30 | $48.24 | $50.05 | $48.22 | $49.75 | $49.75 | 583,680 |
| 2021-04-29 | $51.27 | $51.51 | $48.36 | $49.00 | $49.00 | 543,870 |
| 2021-04-28 | $50.15 | $51.16 | $48.66 | $50.70 | $50.70 | 327,136 |
| 2021-04-27 | $50.59 | $51.60 | $49.67 | $50.90 | $50.90 | 402,695 |
| 2021-04-26 | $50.30 | $51.73 | $49.07 | $50.66 | $50.66 | 402,645 |
| 2021-04-23 | $49.81 | $50.63 | $48.51 | $49.45 | $49.45 | 452,086 |
| 2021-04-22 | $49.88 | $50.48 | $48.05 | $49.18 | $49.18 | 592,631 |
| 2021-04-21 | $45.57 | $49.47 | $44.26 | $49.39 | $49.39 | 515,874 |
| 2021-04-20 | $44.76 | $46.21 | $43.70 | $45.97 | $45.97 | 775,075 |
| 2021-04-19 | $47.04 | $48.08 | $43.49 | $45.31 | $45.31 | 855,757 |
| 2021-04-16 | $56.01 | $56.20 | $46.18 | $48.17 | $48.17 | 1,480,293 |
| 2021-04-15 | $54.41 | $56.83 | $54.30 | $56.38 | $56.38 | 497,265 |
| 2021-04-14 | $55.63 | $57.97 | $53.16 | $53.57 | $53.57 | 518,275 |
| 2021-04-13 | $52.25 | $55.77 | $52.20 | $55.04 | $55.04 | 693,739 |
| 2021-04-12 | $52.81 | $52.90 | $49.63 | $51.65 | $51.65 | 328,742 |
| 2021-04-09 | $53.38 | $54.79 | $51.26 | $52.57 | $52.57 | 455,953 |
| 2021-04-08 | $53.89 | $54.61 | $52.38 | $53.37 | $53.37 | 397,223 |
| 2021-04-07 | $54.92 | $55.34 | $51.69 | $52.16 | $52.16 | 450,713 |
| 2021-04-06 | $55.72 | $59.84 | $54.50 | $55.41 | $55.41 | 981,300 |
| 2021-04-05 | $54.31 | $57.59 | $54.31 | $56.62 | $56.62 | 741,326 |
| 2021-04-01 | $54.92 | $58.30 | $52.57 | $52.72 | $52.72 | 876,091 |
| 2021-03-31 | $50.60 | $55.01 | $50.10 | $53.75 | $53.75 | 1,028,196 |
| 2021-03-30 | $46.58 | $50.18 | $45.18 | $49.47 | $49.47 | 530,856 |
| 2021-03-29 | $48.03 | $48.59 | $45.40 | $46.74 | $46.74 | 607,549 |
| 2021-03-26 | $51.32 | $51.49 | $46.42 | $48.33 | $48.33 | 864,765 |
| 2021-03-25 | $46.27 | $50.11 | $44.71 | $50.01 | $50.01 | 1,170,539 |
| 2021-03-24 | $54.43 | $54.44 | $46.63 | $48.11 | $48.11 | 1,418,739 |
| 2021-03-23 | $54.04 | $54.30 | $51.88 | $53.01 | $53.01 | 970,419 |
| 2021-03-22 | $52.56 | $55.93 | $52.04 | $54.41 | $54.41 | 981,462 |
| 2021-03-19 | $49.77 | $52.50 | $49.61 | $51.99 | $51.99 | 2,009,583 |
| 2021-03-18 | $53.14 | $53.44 | $49.50 | $49.84 | $49.84 | 1,500,069 |
| 2021-03-17 | $51.00 | $55.78 | $50.00 | $53.92 | $53.92 | 1,356,588 |
| 2021-03-16 | $54.89 | $56.00 | $51.19 | $52.91 | $52.91 | 1,053,400 |
| 2021-03-15 | $51.78 | $54.30 | $51.78 | $53.93 | $53.93 | 753,817 |
| 2021-03-12 | $51.29 | $52.67 | $50.50 | $52.48 | $52.48 | 627,641 |
| 2021-03-11 | $52.77 | $54.68 | $52.39 | $53.16 | $53.16 | 1,589,338 |
| 2021-03-10 | $51.20 | $55.12 | $49.85 | $50.01 | $50.01 | 1,440,634 |
| 2021-03-09 | $46.94 | $52.18 | $46.94 | $50.69 | $50.69 | 1,707,096 |
| 2021-03-08 | $48.02 | $50.29 | $43.50 | $44.47 | $44.47 | 1,417,157 |
| 2021-03-05 | $47.72 | $48.19 | $40.69 | $47.51 | $47.51 | 2,519,574 |
| 2021-03-04 | $54.41 | $56.16 | $46.52 | $46.91 | $46.91 | 2,181,131 |
| 2021-03-03 | $61.39 | $62.25 | $54.16 | $55.38 | $55.38 | 740,708 |
| 2021-03-02 | $62.67 | $64.29 | $61.72 | $62.15 | $62.15 | 940,364 |
| 2021-03-01 | $59.53 | $64.83 | $59.53 | $62.89 | $62.89 | 979,898 |
| 2021-02-26 | $59.35 | $61.87 | $55.50 | $58.06 | $58.06 | 854,257 |
| 2021-02-25 | $61.59 | $62.00 | $56.57 | $58.56 | $58.56 | 930,782 |
| 2021-02-24 | $61.95 | $64.96 | $59.52 | $62.30 | $62.30 | 868,041 |
| 2021-02-23 | $61.01 | $61.63 | $53.39 | $61.51 | $61.51 | 1,650,895 |
| 2021-02-22 | $71.82 | $72.10 | $62.23 | $63.09 | $63.09 | 1,283,255 |
| 2021-02-19 | $70.79 | $74.76 | $70.79 | $72.96 | $72.96 | 721,522 |
| 2021-02-18 | $70.89 | $72.40 | $66.66 | $69.82 | $69.82 | 1,319,561 |
| 2021-02-17 | $72.43 | $74.88 | $68.71 | $74.00 | $74.00 | 859,173 |
| 2021-02-16 | $77.76 | $79.30 | $74.21 | $74.66 | $74.66 | 1,040,439 |
| 2021-02-12 | $75.41 | $76.48 | $74.24 | $75.73 | $75.73 | 897,357 |
| 2021-02-11 | $76.33 | $77.58 | $74.16 | $74.92 | $74.92 | 840,036 |
| 2021-02-10 | $83.43 | $86.03 | $75.02 | $76.44 | $76.44 | 1,149,584 |
| 2021-02-09 | $78.59 | $83.53 | $78.14 | $81.38 | $81.38 | 1,898,600 |
| 2021-02-08 | $77.99 | $80.29 | $74.89 | $77.27 | $77.27 | 2,621,021 |
| 2021-02-05 | $77.00 | $79.99 | $71.04 | $73.04 | $73.04 | 2,986,768 |
| 2021-02-04 | $73.27 | $78.96 | $71.08 | $77.87 | $77.87 | 1,141,819 |
| 2021-02-03 | $67.00 | $77.11 | $66.75 | $73.79 | $73.79 | 1,195,253 |
| 2021-02-02 | $62.58 | $67.14 | $62.31 | $65.03 | $65.03 | 981,379 |
| 2021-02-01 | $58.36 | $61.17 | $57.39 | $60.72 | $60.72 | 571,828 |
| 2021-01-29 | $56.40 | $58.81 | $55.23 | $56.70 | $56.70 | 621,948 |
| 2021-01-28 | $54.04 | $57.62 | $51.96 | $56.87 | $56.87 | 661,230 |
| 2021-01-27 | $50.55 | $54.11 | $47.35 | $51.76 | $51.76 | 1,017,950 |
| 2021-01-26 | $55.99 | $56.92 | $52.30 | $52.57 | $52.57 | 575,817 |
| 2021-01-25 | $55.82 | $57.25 | $53.56 | $55.38 | $55.38 | 628,655 |
| 2021-01-22 | $53.41 | $55.88 | $53.32 | $55.24 | $55.24 | 493,351 |
| 2021-01-21 | $54.82 | $55.28 | $50.94 | $53.97 | $53.97 | 766,376 |
| 2021-01-20 | $54.31 | $59.47 | $54.17 | $54.17 | $54.17 | 912,360 |
| 2021-01-19 | $51.82 | $53.51 | $51.76 | $53.40 | $53.40 | 635,660 |
| 2021-01-15 | $52.48 | $54.64 | $50.54 | $50.79 | $50.79 | 605,331 |
| 2021-01-14 | $50.23 | $55.02 | $50.00 | $52.58 | $52.58 | 679,914 |
| 2021-01-13 | $49.87 | $51.87 | $49.26 | $49.95 | $49.95 | 474,942 |
| 2021-01-12 | $50.47 | $51.34 | $48.86 | $49.96 | $49.96 | 658,214 |
| 2021-01-11 | $51.30 | $52.00 | $49.30 | $49.86 | $49.86 | 597,976 |
| 2021-01-08 | $51.17 | $57.09 | $51.00 | $51.99 | $51.99 | 1,155,214 |
| 2021-01-07 | $49.32 | $52.66 | $49.32 | $50.60 | $50.60 | 601,958 |
| 2021-01-06 | $48.16 | $49.97 | $47.91 | $48.86 | $48.86 | 596,854 |
| 2021-01-05 | $47.44 | $48.91 | $47.36 | $48.28 | $48.28 | 353,233 |
| 2021-01-04 | $48.82 | $49.80 | $46.51 | $47.34 | $47.34 | 503,769 |
| 2020-12-31 | $51.19 | $51.58 | $48.80 | $48.94 | $48.94 | 447,837 |
| 2020-12-30 | $48.98 | $51.71 | $48.98 | $50.99 | $50.99 | 576,601 |
| 2020-12-29 | $54.35 | $55.54 | $46.74 | $49.01 | $49.01 | 1,048,445 |
| 2020-12-28 | $56.64 | $57.84 | $54.38 | $54.57 | $54.57 | 610,342 |
| 2020-12-24 | $56.94 | $58.15 | $54.88 | $55.80 | $55.80 | 285,510 |
| 2020-12-23 | $57.44 | $58.50 | $55.33 | $56.97 | $56.97 | 622,473 |
| 2020-12-22 | $51.75 | $60.72 | $51.75 | $57.17 | $57.17 | 1,562,638 |
| 2020-12-21 | $47.09 | $52.02 | $46.80 | $51.29 | $51.29 | 1,117,854 |
| 2020-12-18 | $48.52 | $49.05 | $47.35 | $47.93 | $47.93 | 1,719,018 |
| 2020-12-17 | $48.88 | $49.53 | $46.14 | $47.85 | $47.85 | 1,255,170 |
| 2020-12-16 | $53.96 | $54.32 | $47.47 | $47.89 | $47.89 | 1,182,241 |
| 2020-12-15 | $55.68 | $56.33 | $53.94 | $54.22 | $54.22 | 630,136 |
| 2020-12-14 | $56.27 | $59.06 | $54.98 | $55.43 | $55.43 | 816,908 |
| 2020-12-11 | $56.96 | $57.96 | $55.46 | $55.54 | $55.54 | 697,384 |
| 2020-12-10 | $54.83 | $57.68 | $54.39 | $57.12 | $57.12 | 838,836 |
| 2020-12-09 | $60.58 | $61.67 | $54.38 | $54.86 | $54.86 | 1,156,336 |
| 2020-12-08 | $62.89 | $62.95 | $60.23 | $60.33 | $60.33 | 908,459 |
| 2020-12-07 | $58.35 | $63.55 | $58.35 | $61.88 | $61.88 | 789,114 |
| 2020-12-04 | $56.13 | $58.00 | $55.13 | $57.62 | $57.62 | 569,593 |
| 2020-12-03 | $55.54 | $57.39 | $55.33 | $55.90 | $55.90 | 531,665 |
| 2020-12-02 | $54.83 | $55.21 | $53.69 | $55.08 | $55.08 | 603,270 |
| 2020-12-01 | $55.00 | $55.96 | $54.12 | $55.14 | $55.14 | 561,817 |
| 2020-11-30 | $53.46 | $54.99 | $52.26 | $54.51 | $54.51 | 494,413 |
| 2020-11-27 | $51.32 | $53.46 | $51.32 | $53.20 | $53.20 | 248,701 |
| 2020-11-25 | $51.71 | $51.75 | $49.39 | $50.90 | $50.90 | 387,853 |
| 2020-11-24 | $52.36 | $53.10 | $51.25 | $51.88 | $51.88 | 375,427 |
| 2020-11-23 | $52.14 | $52.98 | $50.70 | $51.55 | $51.55 | 683,527 |
| 2020-11-20 | $48.38 | $51.88 | $47.73 | $51.44 | $51.44 | 577,789 |
| 2020-11-19 | $47.64 | $51.24 | $47.28 | $48.83 | $48.83 | 618,813 |
| 2020-11-18 | $48.38 | $50.13 | $47.85 | $48.00 | $48.00 | 519,370 |
| 2020-11-17 | $47.13 | $48.41 | $45.86 | $48.34 | $48.34 | 363,971 |
| 2020-11-16 | $47.54 | $48.71 | $46.50 | $46.99 | $46.99 | 351,009 |
| 2020-11-13 | $46.74 | $47.41 | $45.34 | $46.64 | $46.64 | 488,205 |
| 2020-11-12 | $46.91 | $48.16 | $44.57 | $46.36 | $46.36 | 476,233 |
| 2020-11-11 | $43.83 | $47.50 | $43.75 | $47.16 | $47.16 | 427,661 |
| 2020-11-10 | $44.12 | $44.49 | $40.30 | $43.50 | $43.50 | 506,212 |
| 2020-11-09 | $44.78 | $45.78 | $43.50 | $43.97 | $43.97 | 664,508 |
| 2020-11-06 | $41.86 | $44.47 | $40.49 | $42.96 | $42.96 | 379,707 |
| 2020-11-05 | $39.95 | $42.15 | $39.50 | $42.01 | $42.01 | 551,819 |
| 2020-11-04 | $38.23 | $40.46 | $38.13 | $40.03 | $40.03 | 584,672 |
| 2020-11-03 | $37.11 | $38.71 | $35.40 | $38.22 | $38.22 | 790,708 |
| 2020-11-02 | $34.76 | $35.61 | $33.91 | $35.00 | $35.00 | 511,707 |
| 2020-10-30 | $36.79 | $37.00 | $33.85 | $34.66 | $34.66 | 495,845 |
| 2020-10-29 | $36.05 | $37.47 | $35.16 | $36.81 | $36.81 | 534,307 |
| 2020-10-28 | $35.27 | $36.83 | $34.85 | $36.06 | $36.06 | 372,429 |
| 2020-10-27 | $37.70 | $37.80 | $36.27 | $36.40 | $36.40 | 829,034 |
| 2020-10-26 | $36.76 | $38.62 | $36.46 | $37.62 | $37.62 | 420,993 |
| 2020-10-23 | $39.19 | $39.76 | $37.09 | $37.34 | $37.34 | 470,350 |
| 2020-10-22 | $39.76 | $40.60 | $38.22 | $39.05 | $39.05 | 575,029 |
| 2020-10-21 | $41.24 | $42.06 | $39.31 | $39.45 | $39.45 | 507,586 |
| 2020-10-20 | $41.90 | $42.31 | $40.72 | $41.06 | $41.06 | 197,888 |
| 2020-10-19 | $43.37 | $44.24 | $41.41 | $41.56 | $41.56 | 330,786 |
| 2020-10-16 | $42.85 | $44.64 | $42.60 | $42.82 | $42.82 | 258,330 |
| 2020-10-15 | $41.23 | $43.14 | $40.92 | $42.80 | $42.80 | 324,349 |
| 2020-10-14 | $42.31 | $43.94 | $41.31 | $41.75 | $41.75 | 379,093 |
| 2020-10-13 | $41.71 | $43.07 | $41.10 | $42.02 | $42.02 | 449,400 |
| 2020-10-12 | $41.91 | $42.95 | $41.42 | $41.80 | $41.80 | 599,248 |
| 2020-10-09 | $39.21 | $41.65 | $38.40 | $41.46 | $41.46 | 473,123 |
| 2020-10-08 | $37.86 | $38.75 | $36.72 | $38.64 | $38.64 | 725,516 |
| 2020-10-07 | $35.56 | $36.63 | $35.42 | $36.30 | $36.30 | 449,541 |
| 2020-10-06 | $34.40 | $35.87 | $33.95 | $35.13 | $35.13 | 471,950 |
| 2020-10-05 | $32.94 | $34.13 | $32.82 | $34.13 | $34.13 | 242,043 |
| 2020-10-02 | $32.88 | $33.80 | $32.19 | $32.49 | $32.49 | 218,740 |
| 2020-10-01 | $32.80 | $33.45 | $32.15 | $33.43 | $33.43 | 283,948 |
| 2020-09-30 | $33.13 | $33.55 | $32.19 | $32.49 | $32.49 | 348,231 |
| 2020-09-29 | $31.57 | $33.20 | $31.10 | $32.79 | $32.79 | 256,691 |
| 2020-09-28 | $31.28 | $31.99 | $30.68 | $31.70 | $31.70 | 248,439 |
| 2020-09-25 | $29.98 | $30.90 | $29.72 | $30.76 | $30.76 | 489,044 |
| 2020-09-24 | $29.05 | $30.67 | $28.82 | $30.09 | $30.09 | 408,630 |
| 2020-09-23 | $31.70 | $31.72 | $29.15 | $29.21 | $29.21 | 378,269 |
| 2020-09-22 | $31.20 | $31.68 | $30.21 | $31.57 | $31.57 | 204,694 |
| 2020-09-21 | $32.17 | $32.37 | $30.51 | $30.97 | $30.97 | 421,071 |
| 2020-09-18 | $32.85 | $33.32 | $31.35 | $32.72 | $32.72 | 1,190,578 |
| 2020-09-17 | $32.27 | $33.49 | $32.16 | $32.58 | $32.58 | 220,345 |
| 2020-09-16 | $32.37 | $33.34 | $32.36 | $32.84 | $32.84 | 325,241 |
| 2020-09-15 | $32.21 | $33.33 | $32.03 | $32.27 | $32.27 | 294,162 |
| 2020-09-14 | $31.21 | $32.74 | $31.21 | $31.87 | $31.87 | 430,147 |
| 2020-09-11 | $30.44 | $31.47 | $30.21 | $30.61 | $30.61 | 330,764 |
| 2020-09-10 | $31.05 | $32.06 | $30.04 | $30.24 | $30.24 | 502,807 |
| 2020-09-09 | $30.34 | $31.69 | $30.21 | $30.74 | $30.74 | 408,862 |
| 2020-09-08 | $30.87 | $31.91 | $30.28 | $30.70 | $30.70 | 457,246 |
| 2020-09-04 | $32.67 | $32.75 | $29.42 | $31.73 | $31.73 | 838,491 |
| 2020-09-03 | $33.87 | $34.08 | $32.45 | $32.59 | $32.59 | 549,338 |
| 2020-09-02 | $34.08 | $34.30 | $32.85 | $34.16 | $34.16 | 455,532 |
| 2020-09-01 | $33.68 | $34.61 | $33.38 | $34.07 | $34.07 | 515,111 |
| 2020-08-31 | $33.09 | $33.81 | $32.77 | $33.31 | $33.31 | 512,436 |
| 2020-08-28 | $32.87 | $33.28 | $32.42 | $33.02 | $33.02 | 310,427 |
| 2020-08-27 | $33.54 | $33.59 | $32.02 | $32.83 | $32.83 | 518,107 |
| 2020-08-26 | $33.12 | $33.69 | $32.50 | $33.28 | $33.28 | 509,422 |
| 2020-08-25 | $32.66 | $33.09 | $32.09 | $32.99 | $32.99 | 454,111 |
| 2020-08-24 | $35.97 | $36.01 | $32.71 | $32.77 | $32.77 | 870,291 |
| 2020-08-21 | $35.25 | $36.03 | $35.25 | $35.61 | $35.61 | 476,677 |
| 2020-08-20 | $34.46 | $35.46 | $34.46 | $35.25 | $35.25 | 326,611 |
| 2020-08-19 | $34.17 | $35.38 | $34.17 | $34.60 | $34.60 | 337,061 |
| 2020-08-18 | $34.49 | $34.90 | $33.70 | $34.31 | $34.31 | 356,319 |
| 2020-08-17 | $33.90 | $34.46 | $33.71 | $34.31 | $34.31 | 329,275 |
| 2020-08-14 | $34.92 | $35.03 | $33.73 | $33.79 | $33.79 | 361,360 |
| 2020-08-13 | $33.70 | $35.04 | $33.70 | $34.82 | $34.82 | 534,400 |
| 2020-08-12 | $33.19 | $33.88 | $32.78 | $33.78 | $33.78 | 668,827 |
| 2020-08-11 | $32.50 | $33.35 | $31.94 | $32.59 | $32.59 | 542,641 |
| 2020-08-10 | $32.60 | $32.80 | $31.82 | $32.22 | $32.22 | 482,532 |
| 2020-08-07 | $33.07 | $33.51 | $32.00 | $32.35 | $32.35 | 803,877 |
| 2020-08-06 | $32.14 | $33.62 | $31.80 | $33.37 | $33.37 | 1,280,639 |
| 2020-08-05 | $30.49 | $32.18 | $29.65 | $31.77 | $31.77 | 4,362,389 |
| 2020-08-04 | $34.12 | $35.06 | $31.93 | $32.21 | $32.21 | 1,795,854 |
| 2020-08-03 | $35.67 | $35.70 | $34.31 | $35.30 | $35.30 | 978,422 |
| 2020-07-31 | $34.56 | $36.42 | $34.13 | $35.67 | $35.67 | 1,260,991 |
| 2020-07-30 | $29.76 | $33.49 | $29.72 | $33.21 | $33.21 | 714,314 |
| 2020-07-29 | $28.62 | $30.44 | $28.42 | $30.18 | $30.18 | 456,964 |
| 2020-07-28 | $30.08 | $30.18 | $28.37 | $28.42 | $28.42 | 312,543 |
| 2020-07-27 | $30.37 | $31.19 | $29.37 | $30.24 | $30.24 | 490,539 |
| 2020-07-24 | $30.81 | $30.81 | $29.87 | $30.33 | $30.33 | 437,931 |
| 2020-07-23 | $31.28 | $32.16 | $30.58 | $30.96 | $30.96 | 439,552 |
| 2020-07-22 | $31.60 | $32.01 | $30.75 | $31.39 | $31.39 | 900,699 |
| 2020-07-21 | $32.36 | $32.48 | $31.21 | $31.72 | $31.72 | 448,662 |
| 2020-07-20 | $31.28 | $32.35 | $31.20 | $31.91 | $31.91 | 447,206 |
| 2020-07-17 | $30.43 | $31.37 | $29.99 | $30.94 | $30.94 | 364,586 |
| 2020-07-16 | $30.33 | $30.75 | $29.37 | $30.41 | $30.41 | 318,377 |
| 2020-07-15 | $29.98 | $31.06 | $29.39 | $30.55 | $30.55 | 326,261 |
| 2020-07-14 | $28.31 | $29.12 | $27.50 | $29.09 | $29.09 | 410,455 |
| 2020-07-13 | $30.20 | $30.72 | $28.33 | $28.46 | $28.46 | 767,914 |
| 2020-07-10 | $29.72 | $29.84 | $28.53 | $29.00 | $29.00 | 252,649 |
| 2020-07-09 | $29.47 | $29.86 | $28.70 | $29.54 | $29.54 | 315,010 |
| 2020-07-08 | $28.43 | $29.59 | $28.30 | $29.47 | $29.47 | 480,548 |
| 2020-07-07 | $28.26 | $29.83 | $28.12 | $28.50 | $28.50 | 657,229 |
| 2020-07-06 | $27.89 | $28.62 | $27.71 | $28.58 | $28.58 | 701,484 |
| 2020-07-02 | $27.25 | $28.15 | $27.00 | $27.71 | $27.71 | 617,698 |
| 2020-07-01 | $25.86 | $27.05 | $25.56 | $26.73 | $26.73 | 534,990 |
| 2020-06-30 | $24.25 | $26.06 | $24.19 | $25.90 | $25.90 | 792,001 |
| 2020-06-29 | $23.30 | $24.50 | $22.87 | $24.45 | $24.45 | 540,480 |
| 2020-06-26 | $24.36 | $24.49 | $22.94 | $23.06 | $23.06 | 889,383 |
| 2020-06-25 | $24.69 | $25.30 | $24.16 | $24.40 | $24.40 | 481,342 |
| 2020-06-24 | $26.73 | $27.29 | $24.64 | $24.80 | $24.80 | 448,870 |
| 2020-06-23 | $27.37 | $27.73 | $26.89 | $27.05 | $27.05 | 474,380 |
| 2020-06-22 | $25.14 | $27.17 | $24.74 | $26.97 | $26.97 | 800,026 |
| 2020-06-19 | $25.75 | $26.94 | $25.10 | $25.10 | $25.10 | 915,892 |
| 2020-06-18 | $25.37 | $25.81 | $25.36 | $25.57 | $25.57 | 237,361 |
| 2020-06-17 | $26.38 | $26.58 | $25.43 | $25.52 | $25.52 | 281,342 |
| 2020-06-16 | $25.71 | $26.45 | $24.93 | $26.20 | $26.20 | 289,463 |
| 2020-06-15 | $23.93 | $25.28 | $23.59 | $24.88 | $24.88 | 289,546 |
| 2020-06-12 | $24.82 | $24.92 | $22.69 | $24.28 | $24.28 | 444,653 |
| 2020-06-11 | $26.00 | $26.52 | $23.87 | $23.93 | $23.93 | 444,053 |
| 2020-06-10 | $26.71 | $27.01 | $26.15 | $26.74 | $26.74 | 390,661 |
| 2020-06-09 | $25.85 | $27.17 | $25.85 | $26.79 | $26.79 | 345,024 |
| 2020-06-08 | $26.41 | $26.48 | $25.66 | $26.30 | $26.30 | 316,312 |
| 2020-06-05 | $25.83 | $26.60 | $25.50 | $26.05 | $26.05 | 428,636 |
| 2020-06-04 | $25.68 | $25.82 | $24.94 | $25.10 | $25.10 | 303,804 |
| 2020-06-03 | $26.26 | $26.74 | $25.80 | $25.90 | $25.90 | 390,497 |
| 2020-06-02 | $25.59 | $26.28 | $25.36 | $26.01 | $26.01 | 339,809 |
| 2020-06-01 | $25.04 | $25.94 | $24.55 | $25.60 | $25.60 | 455,138 |
| 2020-05-29 | $26.13 | $26.14 | $24.00 | $24.94 | $24.94 | 347,451 |
| 2020-05-28 | $26.46 | $27.23 | $25.95 | $26.11 | $26.11 | 351,829 |
| 2020-05-27 | $27.22 | $27.22 | $25.53 | $26.29 | $26.29 | 471,756 |
| 2020-05-26 | $26.61 | $27.42 | $26.29 | $26.87 | $26.87 | 621,459 |
| 2020-05-22 | $25.15 | $25.63 | $24.59 | $25.59 | $25.59 | 252,602 |
| 2020-05-21 | $24.66 | $25.80 | $24.50 | $25.14 | $25.14 | 301,133 |
| 2020-05-20 | $25.58 | $26.00 | $24.64 | $24.81 | $24.81 | 411,268 |
| 2020-05-19 | $26.21 | $26.91 | $25.35 | $25.39 | $25.39 | 363,688 |
| 2020-05-18 | $26.66 | $27.63 | $25.82 | $26.24 | $26.24 | 635,798 |
| 2020-05-15 | $24.11 | $25.94 | $24.07 | $25.87 | $25.87 | 325,025 |
| 2020-05-14 | $24.86 | $25.24 | $23.44 | $24.03 | $24.03 | 752,109 |
| 2020-05-13 | $26.22 | $26.70 | $25.01 | $25.69 | $25.69 | 608,450 |
| 2020-05-12 | $26.58 | $27.35 | $25.72 | $26.41 | $26.41 | 717,413 |
| 2020-05-11 | $27.32 | $27.47 | $26.02 | $26.55 | $26.55 | 565,350 |
| 2020-05-08 | $28.00 | $28.58 | $27.26 | $28.11 | $28.11 | 369,089 |
| 2020-05-07 | $27.40 | $27.69 | $24.72 | $27.21 | $27.21 | 742,203 |
| 2020-05-06 | $27.44 | $27.66 | $26.86 | $27.18 | $27.18 | 499,751 |
| 2020-05-05 | $27.65 | $28.29 | $26.73 | $27.25 | $27.25 | 502,902 |
| 2020-05-04 | $25.79 | $27.31 | $25.73 | $27.31 | $27.31 | 435,965 |
| 2020-05-01 | $26.30 | $26.39 | $25.26 | $26.17 | $26.17 | 297,017 |
| 2020-04-30 | $26.91 | $27.60 | $26.49 | $26.97 | $26.97 | 508,266 |
| 2020-04-29 | $26.15 | $27.64 | $25.36 | $27.46 | $27.46 | 389,801 |
| 2020-04-28 | $25.96 | $26.00 | $25.03 | $25.46 | $25.46 | 451,672 |
| 2020-04-27 | $23.94 | $25.77 | $23.82 | $25.26 | $25.26 | 472,493 |
| 2020-04-24 | $23.74 | $23.85 | $23.10 | $23.41 | $23.41 | 296,949 |
| 2020-04-23 | $23.47 | $24.63 | $23.47 | $23.74 | $23.74 | 304,888 |
| 2020-04-22 | $23.07 | $23.96 | $22.43 | $23.39 | $23.39 | 258,292 |
| 2020-04-21 | $22.59 | $23.02 | $21.19 | $22.52 | $22.52 | 325,445 |
| 2020-04-20 | $22.50 | $24.86 | $22.21 | $23.28 | $23.28 | 415,475 |
| 2020-04-17 | $23.21 | $23.50 | $21.93 | $23.19 | $23.19 | 717,470 |
| 2020-04-16 | $22.48 | $22.83 | $21.87 | $22.75 | $22.75 | 346,572 |
| 2020-04-15 | $22.93 | $23.00 | $21.93 | $22.13 | $22.13 | 323,016 |
| 2020-04-14 | $22.96 | $23.91 | $22.68 | $23.61 | $23.61 | 325,399 |
| 2020-04-13 | $22.43 | $22.58 | $21.26 | $22.27 | $22.27 | 282,228 |
| 2020-04-09 | $23.79 | $24.18 | $21.54 | $22.45 | $22.45 | 688,340 |
| 2020-04-08 | $23.10 | $23.38 | $22.23 | $23.23 | $23.23 | 589,892 |
| 2020-04-07 | $22.22 | $23.14 | $21.08 | $22.71 | $22.71 | 619,852 |
| 2020-04-06 | $20.08 | $21.64 | $19.75 | $21.36 | $21.36 | 548,513 |
| 2020-04-03 | $20.85 | $21.05 | $19.21 | $19.49 | $19.49 | 559,451 |
| 2020-04-02 | $19.97 | $21.42 | $19.73 | $20.94 | $20.94 | 532,345 |
| 2020-04-01 | $22.47 | $23.89 | $20.05 | $20.28 | $20.28 | 674,211 |
| 2020-03-31 | $24.00 | $24.60 | $22.65 | $24.31 | $24.31 | 742,288 |
| 2020-03-30 | $23.38 | $24.30 | $22.11 | $24.17 | $24.17 | 521,292 |
| 2020-03-27 | $23.59 | $24.96 | $22.49 | $23.16 | $23.16 | 547,333 |
| 2020-03-26 | $22.13 | $24.69 | $21.03 | $24.60 | $24.60 | 682,368 |
| 2020-03-25 | $19.63 | $22.15 | $18.03 | $22.01 | $22.01 | 665,584 |
| 2020-03-24 | $17.33 | $20.08 | $17.33 | $19.66 | $19.66 | 571,325 |
| 2020-03-23 | $18.84 | $18.99 | $16.53 | $16.85 | $16.85 | 450,628 |
| 2020-03-20 | $19.17 | $21.09 | $18.03 | $18.39 | $18.39 | 845,109 |
| 2020-03-19 | $16.46 | $19.10 | $15.72 | $19.02 | $19.02 | 733,284 |
| 2020-03-18 | $17.49 | $18.18 | $13.90 | $16.13 | $16.13 | 641,311 |
| 2020-03-17 | $19.26 | $20.57 | $17.75 | $18.45 | $18.45 | 913,602 |
| 2020-03-16 | $19.46 | $19.53 | $18.21 | $18.75 | $18.75 | 815,105 |
| 2020-03-13 | $20.91 | $21.22 | $17.36 | $21.16 | $21.16 | 1,045,588 |
| 2020-03-12 | $21.95 | $22.14 | $19.24 | $19.87 | $19.87 | 962,746 |
| 2020-03-11 | $24.66 | $25.12 | $23.22 | $23.66 | $23.66 | 707,110 |
| 2020-03-10 | $24.61 | $25.48 | $23.68 | $25.43 | $25.43 | 468,107 |
| 2020-03-09 | $22.50 | $24.50 | $22.50 | $24.07 | $24.07 | 527,988 |
| 2020-03-06 | $24.00 | $24.54 | $23.59 | $23.91 | $23.91 | 399,347 |
| 2020-03-05 | $24.61 | $25.59 | $24.37 | $24.76 | $24.76 | 508,374 |
| 2020-03-04 | $25.45 | $25.90 | $25.02 | $25.27 | $25.27 | 368,803 |
| 2020-03-03 | $26.01 | $26.15 | $24.73 | $24.94 | $24.94 | 478,294 |
| 2020-03-02 | $24.65 | $26.22 | $24.49 | $26.10 | $26.10 | 538,672 |
| 2020-02-28 | $22.95 | $24.73 | $22.69 | $24.69 | $24.69 | 646,781 |
| 2020-02-27 | $22.64 | $25.12 | $22.20 | $23.82 | $23.82 | 806,928 |
| 2020-02-26 | $22.46 | $23.35 | $22.22 | $23.26 | $23.26 | 1,249,561 |
| 2020-02-25 | $23.98 | $24.26 | $23.03 | $23.54 | $23.54 | 489,032 |
| 2020-02-24 | $24.20 | $24.35 | $23.61 | $23.81 | $23.81 | 521,342 |
| 2020-02-21 | $25.66 | $25.70 | $24.65 | $25.24 | $25.24 | 593,888 |
| 2020-02-20 | $26.54 | $26.77 | $25.60 | $25.67 | $25.67 | 336,990 |
| 2020-02-19 | $26.47 | $27.03 | $26.15 | $26.74 | $26.74 | 274,260 |
| 2020-02-18 | $26.68 | $27.16 | $25.94 | $26.31 | $26.31 | 190,773 |
| 2020-02-14 | $26.14 | $27.14 | $25.82 | $26.85 | $26.85 | 259,255 |
| 2020-02-13 | $26.19 | $26.78 | $25.71 | $26.16 | $26.16 | 304,516 |
| 2020-02-12 | $26.81 | $26.86 | $25.38 | $26.54 | $26.54 | 306,027 |
| 2020-02-11 | $27.10 | $27.33 | $26.46 | $26.60 | $26.60 | 237,719 |
| 2020-02-10 | $25.85 | $26.69 | $25.65 | $26.67 | $26.67 | 270,547 |
| 2020-02-07 | $26.17 | $26.85 | $25.80 | $25.99 | $25.99 | 304,281 |
| 2020-02-06 | $27.75 | $27.93 | $26.15 | $26.20 | $26.20 | 246,750 |
| 2020-02-05 | $28.63 | $28.92 | $27.43 | $27.48 | $27.48 | 307,113 |
| 2020-02-04 | $27.66 | $28.21 | $27.11 | $28.08 | $28.08 | 375,836 |
| 2020-02-03 | $26.51 | $27.11 | $26.38 | $26.95 | $26.95 | 437,645 |
| 2020-01-31 | $26.47 | $26.84 | $26.00 | $26.25 | $26.25 | 467,278 |
| 2020-01-30 | $27.02 | $27.22 | $26.27 | $26.64 | $26.64 | 153,038 |
| 2020-01-29 | $27.62 | $27.85 | $26.96 | $27.37 | $27.37 | 253,822 |
| 2020-01-28 | $27.31 | $27.62 | $26.81 | $27.44 | $27.44 | 267,654 |
| 2020-01-27 | $26.49 | $27.21 | $26.06 | $27.01 | $27.01 | 592,739 |
| 2020-01-24 | $28.73 | $28.96 | $27.29 | $27.49 | $27.49 | 277,380 |
| 2020-01-23 | $28.49 | $28.80 | $27.63 | $28.57 | $28.57 | 297,452 |
| 2020-01-22 | $28.14 | $29.03 | $28.00 | $28.52 | $28.52 | 269,191 |
| 2020-01-21 | $29.95 | $30.15 | $28.33 | $28.41 | $28.41 | 415,971 |
| 2020-01-17 | $30.48 | $30.86 | $29.93 | $30.15 | $30.15 | 345,043 |
| 2020-01-16 | $29.65 | $30.21 | $29.46 | $30.17 | $30.17 | 437,996 |
| 2020-01-15 | $28.68 | $29.94 | $28.68 | $29.44 | $29.44 | 445,207 |
| 2020-01-14 | $28.14 | $28.99 | $27.83 | $28.57 | $28.57 | 353,697 |
| 2020-01-13 | $28.90 | $29.04 | $28.09 | $28.37 | $28.37 | 400,403 |
| 2020-01-10 | $28.61 | $29.27 | $28.58 | $28.90 | $28.90 | 626,636 |
| 2020-01-09 | $27.56 | $28.71 | $27.56 | $28.45 | $28.45 | 574,715 |
| 2020-01-08 | $26.38 | $27.45 | $26.30 | $27.25 | $27.25 | 778,379 |
| 2020-01-07 | $25.88 | $26.56 | $25.51 | $26.24 | $26.24 | 558,842 |
| 2020-01-06 | $26.32 | $26.38 | $25.36 | $25.97 | $25.97 | 495,794 |
| 2020-01-03 | $26.79 | $26.84 | $26.13 | $26.55 | $26.55 | 547,082 |
| 2020-01-02 | $28.23 | $28.23 | $26.69 | $27.51 | $27.51 | 488,795 |
| 2019-12-31 | $28.19 | $28.58 | $27.69 | $27.92 | $27.92 | 727,022 |
| 2019-12-30 | $29.11 | $29.11 | $28.06 | $28.35 | $28.35 | 308,078 |
| 2019-12-27 | $30.00 | $30.18 | $29.04 | $29.10 | $29.10 | 278,976 |
| 2019-12-26 | $29.65 | $29.93 | $29.42 | $29.82 | $29.82 | 225,992 |
| 2019-12-24 | $29.48 | $29.96 | $29.36 | $29.60 | $29.60 | 173,724 |
| 2019-12-23 | $28.87 | $29.79 | $28.41 | $29.61 | $29.61 | 407,891 |
| 2019-12-20 | $29.12 | $29.42 | $28.38 | $28.52 | $28.52 | 657,814 |
| 2019-12-19 | $29.24 | $29.43 | $28.86 | $29.11 | $29.11 | 234,063 |
| 2019-12-18 | $29.36 | $29.54 | $28.65 | $29.34 | $29.34 | 407,944 |
| 2019-12-17 | $29.06 | $29.56 | $28.85 | $29.29 | $29.29 | 427,551 |
| 2019-12-16 | $28.81 | $29.32 | $28.68 | $29.31 | $29.31 | 350,928 |
| 2019-12-13 | $28.52 | $29.00 | $28.46 | $28.51 | $28.51 | 238,808 |
| 2019-12-12 | $28.63 | $29.33 | $28.21 | $28.63 | $28.63 | 255,126 |
| 2019-12-11 | $29.15 | $29.39 | $28.53 | $28.68 | $28.68 | 400,615 |
| 2019-12-10 | $28.41 | $29.26 | $28.25 | $28.97 | $28.97 | 437,410 |
| 2019-12-09 | $29.00 | $29.34 | $28.27 | $28.46 | $28.46 | 364,900 |
| 2019-12-06 | $30.50 | $30.61 | $29.13 | $29.18 | $29.18 | 527,043 |
| 2019-12-05 | $28.50 | $30.03 | $28.37 | $29.99 | $29.99 | 904,034 |
| 2019-12-04 | $27.47 | $28.42 | $26.35 | $28.35 | $28.35 | 996,736 |
| 2019-12-03 | $26.72 | $27.03 | $25.97 | $26.26 | $26.26 | 1,362,846 |
| 2019-12-02 | $28.75 | $28.75 | $27.16 | $27.19 | $27.19 | 722,519 |
| 2019-11-29 | $28.80 | $28.89 | $28.16 | $28.72 | $28.72 | 258,602 |
| 2019-11-27 | $29.34 | $29.40 | $28.67 | $29.08 | $29.08 | 285,071 |
| 2019-11-26 | $28.54 | $29.17 | $28.26 | $29.05 | $29.05 | 624,515 |
| 2019-11-25 | $26.49 | $28.55 | $26.49 | $28.47 | $28.47 | 558,545 |
| 2019-11-22 | $25.89 | $26.28 | $25.43 | $26.17 | $26.17 | 236,093 |
| 2019-11-21 | $26.52 | $26.85 | $25.17 | $25.71 | $25.71 | 284,618 |
| 2019-11-20 | $25.83 | $26.51 | $25.83 | $26.25 | $26.25 | 498,293 |
| 2019-11-19 | $25.49 | $26.44 | $25.28 | $25.96 | $25.96 | 414,030 |
| 2019-11-18 | $25.16 | $25.63 | $24.87 | $25.44 | $25.44 | 352,581 |
| 2019-11-15 | $24.25 | $25.25 | $24.20 | $25.24 | $25.24 | 294,949 |
| 2019-11-14 | $24.06 | $24.35 | $23.78 | $24.07 | $24.07 | 290,673 |
| 2019-11-13 | $23.64 | $24.38 | $23.45 | $24.13 | $24.13 | 258,346 |
| 2019-11-12 | $23.48 | $24.15 | $23.46 | $23.73 | $23.73 | 220,895 |
| 2019-11-11 | $23.44 | $23.78 | $23.39 | $23.48 | $23.48 | 141,522 |
| 2019-11-08 | $23.13 | $23.83 | $22.87 | $23.59 | $23.59 | 267,636 |
| 2019-11-07 | $23.99 | $24.27 | $23.06 | $23.14 | $23.14 | 448,309 |
| 2019-11-06 | $23.98 | $24.21 | $23.75 | $23.82 | $23.82 | 369,523 |
| 2019-11-05 | $23.87 | $24.02 | $23.35 | $24.01 | $24.01 | 421,286 |
| 2019-11-04 | $23.67 | $24.16 | $23.44 | $23.80 | $23.80 | 534,559 |
| 2019-11-01 | $23.19 | $23.58 | $22.82 | $23.33 | $23.33 | 435,622 |
| 2019-10-31 | $22.65 | $23.25 | $22.44 | $22.93 | $22.93 | 374,687 |
| 2019-10-30 | $22.59 | $22.85 | $22.36 | $22.68 | $22.68 | 368,510 |
| 2019-10-29 | $22.47 | $22.88 | $22.24 | $22.56 | $22.56 | 638,875 |
| 2019-10-28 | $21.28 | $22.75 | $21.28 | $22.59 | $22.59 | 1,028,014 |
| 2019-10-25 | $20.70 | $21.63 | $20.09 | $21.21 | $21.21 | 852,609 |
| 2019-10-24 | $22.66 | $22.69 | $20.77 | $20.78 | $20.78 | 1,533,057 |
| 2019-10-23 | $25.90 | $27.40 | $21.76 | $22.10 | $22.10 | 2,102,864 |
| 2019-10-22 | $26.62 | $28.05 | $26.01 | $26.21 | $26.21 | 1,286,126 |
| 2019-10-21 | $24.84 | $26.30 | $24.60 | $26.19 | $26.19 | 961,993 |
| 2019-10-18 | $25.05 | $25.30 | $24.06 | $24.67 | $24.67 | 450,600 |
| 2019-10-17 | $24.65 | $25.46 | $24.49 | $25.32 | $25.32 | 470,624 |
| 2019-10-16 | $25.31 | $25.69 | $24.18 | $24.39 | $24.39 | 646,750 |
| 2019-10-15 | $25.43 | $25.69 | $24.82 | $25.50 | $25.50 | 1,120,871 |
| 2019-10-14 | $25.12 | $26.09 | $24.78 | $25.22 | $25.22 | 731,613 |
| 2019-10-11 | $24.78 | $25.63 | $24.59 | $25.30 | $25.30 | 550,726 |
| 2019-10-10 | $24.43 | $24.88 | $24.28 | $24.76 | $24.76 | 457,224 |
| 2019-10-09 | $23.61 | $24.69 | $23.27 | $24.59 | $24.59 | 544,328 |
| 2019-10-08 | $23.51 | $23.74 | $22.91 | $23.30 | $23.30 | 604,532 |
| 2019-10-07 | $23.26 | $23.89 | $23.13 | $23.64 | $23.64 | 434,389 |
| 2019-10-04 | $23.10 | $23.52 | $22.82 | $23.44 | $23.44 | 393,404 |
| 2019-10-03 | $22.11 | $22.92 | $21.60 | $22.88 | $22.88 | 583,172 |
| 2019-10-02 | $22.60 | $22.66 | $21.70 | $22.10 | $22.10 | 676,917 |
| 2019-10-01 | $24.02 | $24.82 | $22.87 | $22.93 | $22.93 | 1,114,104 |
| 2019-09-30 | $24.26 | $24.37 | $23.45 | $24.00 | $24.00 | 1,398,170 |
| 2019-09-27 | $24.63 | $25.34 | $24.11 | $24.23 | $24.23 | 945,309 |
| 2019-09-26 | $24.18 | $24.93 | $23.78 | $24.67 | $24.67 | 789,995 |
| 2019-09-25 | $24.34 | $24.59 | $23.66 | $24.16 | $24.16 | 721,872 |
| 2019-09-24 | $25.61 | $25.76 | $24.33 | $24.55 | $24.55 | 587,890 |
| 2019-09-23 | $26.46 | $26.65 | $25.49 | $25.51 | $25.51 | 375,766 |
| 2019-09-20 | $26.02 | $26.62 | $25.77 | $26.50 | $26.50 | 1,140,434 |
| 2019-09-19 | $26.08 | $26.59 | $25.80 | $26.05 | $26.05 | 317,397 |
| 2019-09-18 | $26.17 | $26.17 | $25.55 | $25.94 | $25.94 | 404,780 |
| 2019-09-17 | $25.49 | $26.31 | $25.37 | $26.17 | $26.17 | 497,741 |
| 2019-09-16 | $25.47 | $26.09 | $25.21 | $25.59 | $25.59 | 525,091 |
| 2019-09-13 | $25.25 | $25.87 | $24.73 | $25.74 | $25.74 | 514,092 |
| 2019-09-12 | $24.78 | $25.40 | $24.18 | $25.13 | $25.13 | 676,268 |
| 2019-09-11 | $24.36 | $24.71 | $23.15 | $24.61 | $24.61 | 1,341,779 |
| 2019-09-10 | $24.75 | $25.56 | $22.56 | $25.12 | $25.12 | 1,042,085 |
| 2019-09-09 | $25.67 | $25.83 | $24.82 | $24.92 | $24.92 | 374,274 |
| 2019-09-06 | $26.29 | $26.41 | $25.62 | $25.67 | $25.67 | 246,267 |
| 2019-09-05 | $25.78 | $26.43 | $24.77 | $26.25 | $26.25 | 280,907 |
| 2019-09-04 | $25.34 | $25.45 | $24.86 | $25.37 | $25.37 | 518,128 |
| 2019-09-03 | $26.15 | $26.54 | $24.79 | $25.09 | $25.09 | 332,626 |
| 2019-08-30 | $27.17 | $27.68 | $26.33 | $26.50 | $26.50 | 499,452 |
| 2019-08-29 | $26.45 | $27.07 | $25.84 | $27.05 | $27.05 | 330,297 |
| 2019-08-28 | $25.67 | $26.43 | $25.62 | $26.01 | $26.01 | 319,327 |
| 2019-08-27 | $25.79 | $26.49 | $25.45 | $25.93 | $25.93 | 507,244 |
| 2019-08-26 | $24.80 | $25.26 | $24.40 | $25.20 | $25.20 | 282,118 |
| 2019-08-23 | $25.10 | $25.82 | $24.53 | $24.66 | $24.66 | 310,618 |
| 2019-08-22 | $26.26 | $26.46 | $25.23 | $25.30 | $25.30 | 310,163 |
| 2019-08-21 | $26.13 | $26.46 | $25.62 | $26.28 | $26.28 | 221,937 |
| 2019-08-20 | $24.95 | $25.93 | $24.95 | $25.82 | $25.82 | 392,996 |
| 2019-08-19 | $26.01 | $26.10 | $24.93 | $25.21 | $25.21 | 376,246 |
| 2019-08-16 | $25.24 | $25.66 | $25.15 | $25.64 | $25.64 | 321,400 |
| 2019-08-15 | $25.00 | $25.81 | $24.70 | $24.88 | $24.88 | 499,540 |
| 2019-08-14 | $25.94 | $26.00 | $24.48 | $24.73 | $24.73 | 837,578 |
| 2019-08-13 | $25.21 | $27.09 | $25.21 | $26.95 | $26.95 | 581,125 |
| 2019-08-12 | $25.94 | $25.98 | $25.08 | $25.26 | $25.26 | 450,426 |
| 2019-08-09 | $26.49 | $27.11 | $26.10 | $26.13 | $26.13 | 714,831 |
| 2019-08-08 | $24.91 | $26.72 | $24.59 | $26.70 | $26.70 | 854,979 |
| 2019-08-07 | $24.05 | $24.83 | $23.92 | $24.66 | $24.66 | 665,738 |
| 2019-08-06 | $23.98 | $24.50 | $23.78 | $24.41 | $24.41 | 520,540 |
| 2019-08-05 | $24.86 | $24.99 | $23.53 | $23.87 | $23.87 | 968,687 |
| 2019-08-02 | $26.70 | $27.40 | $25.06 | $25.16 | $25.16 | 1,007,403 |
| 2019-08-01 | $28.25 | $28.89 | $26.46 | $27.00 | $27.00 | 938,060 |
| 2019-07-31 | $30.11 | $30.50 | $27.61 | $28.37 | $28.37 | 1,301,418 |
| 2019-07-30 | $28.92 | $29.67 | $28.66 | $29.61 | $29.61 | 686,618 |
| 2019-07-29 | $29.28 | $29.74 | $28.19 | $29.18 | $29.18 | 674,251 |
| 2019-07-26 | $28.79 | $29.24 | $28.56 | $29.11 | $29.11 | 582,552 |
| 2019-07-25 | $28.62 | $28.95 | $27.83 | $28.53 | $28.53 | 536,320 |
| 2019-07-24 | $28.50 | $28.88 | $26.70 | $28.79 | $28.79 | 613,276 |
| 2019-07-23 | $30.71 | $30.71 | $27.27 | $28.62 | $28.62 | 1,297,993 |
| 2019-07-22 | $29.85 | $31.18 | $29.85 | $30.93 | $30.93 | 789,737 |
| 2019-07-19 | $29.51 | $29.93 | $29.45 | $29.85 | $29.85 | 415,399 |
| 2019-07-18 | $28.99 | $29.96 | $28.70 | $29.51 | $29.51 | 502,272 |
| 2019-07-17 | $28.55 | $29.12 | $28.23 | $29.02 | $29.02 | 363,160 |
| 2019-07-16 | $28.04 | $28.63 | $27.89 | $28.50 | $28.50 | 350,869 |
| 2019-07-15 | $27.55 | $28.25 | $26.52 | $28.03 | $28.03 | 474,716 |
| 2019-07-12 | $28.08 | $28.26 | $27.19 | $27.33 | $27.33 | 502,435 |
| 2019-07-11 | $28.60 | $28.82 | $27.90 | $28.27 | $28.27 | 676,336 |
| 2019-07-10 | $28.74 | $29.45 | $28.38 | $28.49 | $28.49 | 641,026 |
| 2019-07-09 | $27.51 | $28.45 | $27.45 | $28.33 | $28.33 | 467,577 |
| 2019-07-08 | $28.52 | $28.76 | $27.15 | $27.77 | $27.77 | 465,921 |
| 2019-07-05 | $28.83 | $29.22 | $28.14 | $28.57 | $28.57 | 410,454 |
| 2019-07-03 | $29.37 | $29.69 | $28.76 | $29.23 | $29.23 | 473,530 |
| 2019-07-02 | $30.01 | $30.25 | $28.74 | $28.99 | $28.99 | 842,919 |
| 2019-07-01 | $29.46 | $30.24 | $28.65 | $28.75 | $28.75 | 815,650 |
| 2019-06-28 | $26.61 | $28.73 | $26.53 | $28.51 | $28.51 | 4,279,167 |
| 2019-06-27 | $25.75 | $26.89 | $25.75 | $26.53 | $26.53 | 382,101 |
| 2019-06-26 | $26.61 | $26.92 | $25.52 | $25.75 | $25.75 | 525,508 |
| 2019-06-25 | $27.35 | $27.88 | $26.53 | $26.57 | $26.57 | 444,496 |
| 2019-06-24 | $27.95 | $28.20 | $27.19 | $27.25 | $27.25 | 579,245 |
| 2019-06-21 | $28.25 | $28.25 | $27.03 | $27.82 | $27.82 | 1,554,785 |
| 2019-06-20 | $28.82 | $29.43 | $28.05 | $28.41 | $28.41 | 1,162,367 |
| 2019-06-19 | $28.55 | $28.78 | $27.69 | $28.33 | $28.33 | 853,962 |
| 2019-06-18 | $28.97 | $29.32 | $28.17 | $28.51 | $28.51 | 480,719 |
| 2019-06-17 | $27.83 | $28.90 | $27.31 | $28.56 | $28.56 | 668,394 |
| 2019-06-14 | $28.16 | $28.25 | $27.38 | $27.57 | $27.57 | 325,195 |
| 2019-06-13 | $27.16 | $27.94 | $26.81 | $27.93 | $27.93 | 435,971 |
| 2019-06-12 | $26.12 | $27.25 | $25.74 | $27.01 | $27.01 | 493,828 |
| 2019-06-11 | $26.67 | $28.18 | $25.88 | $26.25 | $26.25 | 1,022,927 |
| 2019-06-10 | $25.85 | $26.74 | $25.82 | $26.30 | $26.30 | 560,380 |
| 2019-06-07 | $25.03 | $25.95 | $24.80 | $25.75 | $25.75 | 1,230,596 |
| 2019-06-06 | $24.64 | $25.08 | $24.25 | $24.88 | $24.88 | 711,269 |
| 2019-06-05 | $23.63 | $24.65 | $23.40 | $24.65 | $24.65 | 971,907 |
| 2019-06-04 | $22.51 | $23.48 | $22.05 | $23.45 | $23.45 | 801,025 |
| 2019-06-03 | $22.67 | $22.95 | $21.84 | $22.10 | $22.10 | 872,209 |
| 2019-05-31 | $24.56 | $24.56 | $22.59 | $22.66 | $22.66 | 870,825 |
| 2019-05-30 | $24.33 | $25.16 | $24.21 | $25.03 | $25.03 | 571,365 |
| 2019-05-29 | $24.00 | $24.36 | $23.35 | $24.23 | $24.23 | 810,479 |
| 2019-05-28 | $24.56 | $24.84 | $23.85 | $24.20 | $24.20 | 816,563 |
| 2019-05-24 | $24.71 | $24.97 | $24.26 | $24.50 | $24.50 | 451,489 |
| 2019-05-23 | $24.81 | $25.48 | $24.09 | $24.57 | $24.57 | 473,835 |
| 2019-05-22 | $24.60 | $25.11 | $24.38 | $24.75 | $24.75 | 342,927 |
| 2019-05-21 | $24.40 | $24.76 | $23.90 | $24.65 | $24.65 | 930,674 |
| 2019-05-20 | $24.22 | $24.32 | $23.90 | $24.18 | $24.18 | 526,610 |
| 2019-05-17 | $24.74 | $24.76 | $23.62 | $24.39 | $24.39 | 621,668 |
| 2019-05-16 | $24.64 | $25.51 | $24.64 | $25.11 | $25.11 | 552,202 |
| 2019-05-15 | $23.23 | $24.65 | $23.23 | $24.61 | $24.61 | 504,535 |
| 2019-05-14 | $21.56 | $23.63 | $20.78 | $23.38 | $23.38 | 580,980 |
| 2019-05-13 | $23.02 | $23.39 | $22.17 | $22.21 | $22.21 | 516,063 |
| 2019-05-10 | $22.54 | $23.77 | $22.33 | $23.65 | $23.65 | 587,741 |
| 2019-05-09 | $23.30 | $23.39 | $22.12 | $22.61 | $22.61 | 581,157 |
| 2019-05-08 | $23.83 | $24.13 | $23.39 | $23.60 | $23.60 | 431,263 |
| 2019-05-07 | $25.12 | $25.50 | $23.19 | $23.80 | $23.80 | 608,312 |
| 2019-05-06 | $24.04 | $25.84 | $23.70 | $25.50 | $25.50 | 1,807,481 |
| 2019-05-03 | $24.49 | $25.37 | $23.72 | $24.60 | $24.60 | 3,996,710 |
| 2019-05-02 | $23.15 | $24.74 | $22.25 | $24.17 | $24.17 | 1,005,540 |
| 2019-05-01 | $24.38 | $26.80 | $24.05 | $25.17 | $25.17 | 890,519 |
| 2019-04-30 | $23.15 | $23.48 | $22.26 | $22.87 | $22.87 | 406,205 |
| 2019-04-29 | $23.34 | $23.70 | $22.85 | $23.07 | $23.07 | 374,047 |
| 2019-04-26 | $23.00 | $23.49 | $22.63 | $23.38 | $23.38 | 231,668 |
| 2019-04-25 | $23.36 | $23.79 | $22.66 | $22.92 | $22.92 | 265,542 |
| 2019-04-24 | $23.84 | $24.07 | $23.24 | $23.36 | $23.36 | 212,078 |
| 2019-04-23 | $23.00 | $23.85 | $22.25 | $23.71 | $23.71 | 314,860 |
| 2019-04-22 | $23.00 | $23.19 | $22.61 | $23.02 | $23.02 | 218,836 |
| 2019-04-18 | $22.71 | $23.54 | $22.58 | $23.03 | $23.03 | 339,571 |
| 2019-04-17 | $24.39 | $24.39 | $22.28 | $22.93 | $22.93 | 752,600 |
| 2019-04-16 | $24.67 | $25.56 | $24.07 | $24.39 | $24.39 | 448,918 |
| 2019-04-15 | $25.58 | $26.04 | $24.30 | $24.64 | $24.64 | 443,031 |
| 2019-04-12 | $25.37 | $26.03 | $25.37 | $25.65 | $25.65 | 552,675 |
| 2019-04-11 | $25.54 | $25.66 | $24.50 | $25.24 | $25.24 | 449,584 |
| 2019-04-10 | $24.90 | $25.74 | $24.90 | $25.49 | $25.49 | 460,644 |
| 2019-04-09 | $25.09 | $25.51 | $24.57 | $24.97 | $24.97 | 367,942 |
| 2019-04-08 | $26.46 | $26.75 | $24.33 | $25.16 | $25.16 | 721,742 |
| 2019-04-05 | $25.81 | $26.59 | $25.63 | $26.41 | $26.41 | 427,383 |
| 2019-04-04 | $24.79 | $25.81 | $24.79 | $25.55 | $25.55 | 616,281 |
| 2019-04-03 | $24.55 | $25.23 | $23.65 | $24.78 | $24.78 | 677,545 |
| 2019-04-02 | $24.79 | $25.57 | $23.60 | $24.35 | $24.35 | 903,452 |
| 2019-04-01 | $25.47 | $25.88 | $24.82 | $25.07 | $25.07 | 823,921 |
| 2019-03-29 | $25.31 | $26.17 | $24.79 | $25.02 | $25.02 | 952,530 |
| 2019-03-28 | $23.63 | $25.08 | $23.16 | $25.02 | $25.02 | 622,015 |
| 2019-03-27 | $25.24 | $25.47 | $23.51 | $23.63 | $23.63 | 701,676 |
| 2019-03-26 | $25.96 | $26.26 | $24.55 | $25.11 | $25.11 | 872,707 |
| 2019-03-25 | $24.50 | $25.81 | $23.86 | $25.76 | $25.76 | 1,001,846 |
| 2019-03-22 | $24.24 | $24.95 | $23.87 | $24.46 | $24.46 | 1,355,396 |
| 2019-03-21 | $22.82 | $24.17 | $22.66 | $24.16 | $24.16 | 768,394 |
| 2019-03-20 | $22.21 | $22.86 | $22.07 | $22.48 | $22.48 | 427,394 |
| 2019-03-19 | $22.00 | $22.34 | $21.50 | $22.04 | $22.04 | 527,010 |
| 2019-03-18 | $21.66 | $21.85 | $21.10 | $21.85 | $21.85 | 674,164 |
| 2019-03-15 | $21.00 | $21.73 | $20.74 | $21.66 | $21.66 | 1,865,865 |
| 2019-03-14 | $21.15 | $21.44 | $20.75 | $21.00 | $21.00 | 439,514 |
| 2019-03-13 | $20.80 | $21.21 | $20.75 | $21.18 | $21.18 | 997,520 |
| 2019-03-12 | $20.25 | $20.83 | $20.17 | $20.69 | $20.69 | 734,382 |
| 2019-03-11 | $20.05 | $20.25 | $19.79 | $20.24 | $20.24 | 669,485 |
| 2019-03-08 | $19.37 | $20.09 | $19.31 | $20.00 | $20.00 | 395,379 |
| 2019-03-07 | $18.88 | $19.71 | $18.71 | $19.41 | $19.41 | 971,649 |
| 2019-03-06 | $19.62 | $20.01 | $18.55 | $18.84 | $18.84 | 1,136,023 |
| 2019-03-05 | $20.72 | $21.06 | $20.10 | $20.44 | $20.44 | 512,388 |
| 2019-03-04 | $19.86 | $20.95 | $19.50 | $20.72 | $20.72 | 1,158,759 |
| 2019-03-01 | $20.30 | $20.96 | $20.01 | $20.18 | $20.18 | 619,351 |
| 2019-02-28 | $21.44 | $21.94 | $19.87 | $20.21 | $20.21 | 1,475,263 |
| 2019-02-27 | $21.46 | $22.30 | $21.28 | $22.00 | $22.00 | 868,407 |
| 2019-02-26 | $20.75 | $22.23 | $20.15 | $21.47 | $21.47 | 1,497,716 |
| 2019-02-25 | $20.00 | $20.01 | $19.20 | $19.69 | $19.69 | 561,360 |
| 2019-02-22 | $19.16 | $19.72 | $18.80 | $19.68 | $19.68 | 466,738 |
| 2019-02-21 | $18.98 | $18.98 | $18.43 | $18.80 | $18.80 | 258,233 |
| 2019-02-20 | $18.58 | $19.18 | $18.56 | $19.01 | $19.01 | 210,109 |
| 2019-02-19 | $18.54 | $18.95 | $18.46 | $18.54 | $18.54 | 201,132 |
| 2019-02-15 | $18.07 | $19.10 | $17.70 | $18.60 | $18.60 | 900,202 |
| 2019-02-14 | $18.28 | $18.50 | $17.97 | $18.00 | $18.00 | 247,455 |
| 2019-02-13 | $18.33 | $18.44 | $17.73 | $18.30 | $18.30 | 272,168 |
| 2019-02-12 | $18.13 | $18.43 | $17.95 | $18.30 | $18.30 | 346,181 |
| 2019-02-11 | $18.47 | $18.51 | $17.87 | $18.18 | $18.18 | 390,188 |
| 2019-02-08 | $17.96 | $18.63 | $17.95 | $18.52 | $18.52 | 256,808 |
| 2019-02-07 | $18.61 | $18.65 | $17.96 | $18.27 | $18.27 | 339,086 |
| 2019-02-06 | $19.12 | $19.44 | $18.30 | $18.77 | $18.77 | 561,278 |
| 2019-02-05 | $19.07 | $19.24 | $18.67 | $19.12 | $19.12 | 600,407 |
| 2019-02-04 | $18.48 | $19.20 | $17.97 | $19.20 | $19.20 | 932,867 |
| 2019-02-01 | $18.20 | $18.78 | $17.90 | $18.46 | $18.46 | 311,377 |
| 2019-01-31 | $17.63 | $18.25 | $17.48 | $18.19 | $18.19 | 350,685 |
| 2019-01-30 | $17.93 | $17.93 | $16.99 | $17.67 | $17.67 | 224,675 |
| 2019-01-29 | $17.69 | $17.90 | $17.43 | $17.73 | $17.73 | 239,242 |
| 2019-01-28 | $17.49 | $17.84 | $17.35 | $17.69 | $17.69 | 216,311 |
| 2019-01-25 | $17.66 | $17.87 | $16.88 | $17.77 | $17.77 | 339,379 |
| 2019-01-24 | $17.26 | $17.81 | $17.15 | $17.61 | $17.61 | 272,433 |
| 2019-01-23 | $17.47 | $17.63 | $17.07 | $17.26 | $17.26 | 227,102 |
| 2019-01-22 | $17.20 | $18.07 | $17.11 | $17.35 | $17.35 | 611,967 |
| 2019-01-18 | $16.44 | $17.33 | $16.31 | $17.28 | $17.28 | 603,445 |
| 2019-01-17 | $15.92 | $16.59 | $15.82 | $16.35 | $16.35 | 349,690 |
| 2019-01-16 | $15.70 | $16.58 | $15.54 | $15.93 | $15.93 | 643,490 |
| 2019-01-15 | $15.82 | $15.89 | $15.38 | $15.69 | $15.69 | 614,253 |
| 2019-01-14 | $16.12 | $16.12 | $15.42 | $15.82 | $15.82 | 418,424 |
| 2019-01-11 | $16.09 | $16.30 | $15.53 | $16.06 | $16.06 | 374,848 |
| 2019-01-10 | $15.14 | $16.62 | $14.94 | $15.95 | $15.95 | 505,680 |
| 2019-01-09 | $14.68 | $15.39 | $14.41 | $15.20 | $15.20 | 235,226 |
| 2019-01-08 | $14.42 | $14.96 | $14.24 | $14.54 | $14.54 | 386,717 |
| 2019-01-07 | $14.31 | $14.66 | $13.97 | $14.43 | $14.43 | 797,000 |
| 2019-01-04 | $13.69 | $14.76 | $13.28 | $14.24 | $14.24 | 483,312 |
| 2019-01-03 | $12.05 | $13.46 | $12.05 | $13.09 | $13.09 | 466,720 |
| 2019-01-02 | $12.21 | $12.39 | $11.70 | $12.00 | $12.00 | 301,451 |
| 2018-12-31 | $12.26 | $12.80 | $12.26 | $12.58 | $12.58 | 216,639 |
| 2018-12-28 | $11.94 | $12.57 | $11.82 | $12.17 | $12.17 | 214,393 |
| 2018-12-27 | $11.76 | $11.92 | $11.18 | $11.88 | $11.88 | 278,372 |
| 2018-12-26 | $11.28 | $12.10 | $11.02 | $12.00 | $12.00 | 226,338 |
| 2018-12-24 | $10.95 | $11.32 | $10.93 | $11.12 | $11.12 | 117,664 |
| 2018-12-21 | $11.54 | $11.57 | $10.72 | $11.13 | $11.13 | 698,042 |
| 2018-12-20 | $11.45 | $11.91 | $11.21 | $11.58 | $11.58 | 284,940 |
| 2018-12-19 | $11.74 | $12.26 | $11.43 | $11.57 | $11.57 | 567,620 |
| 2018-12-18 | $11.47 | $12.05 | $11.47 | $11.72 | $11.72 | 250,638 |
| 2018-12-17 | $12.08 | $12.23 | $11.49 | $11.80 | $11.80 | 255,959 |
| 2018-12-14 | $13.01 | $13.06 | $12.15 | $12.22 | $12.22 | 255,154 |
| 2018-12-13 | $13.21 | $13.26 | $12.84 | $13.12 | $13.12 | 810,806 |
| 2018-12-12 | $12.82 | $13.30 | $12.51 | $13.05 | $13.05 | 232,164 |
| 2018-12-11 | $12.84 | $12.84 | $12.01 | $12.65 | $12.65 | 167,783 |
| 2018-12-10 | $11.92 | $12.50 | $11.76 | $12.49 | $12.49 | 212,670 |
| 2018-12-07 | $12.09 | $12.30 | $11.77 | $11.91 | $11.91 | 340,940 |
| 2018-12-06 | $11.86 | $12.27 | $11.67 | $12.17 | $12.17 | 237,261 |
| 2018-12-04 | $13.18 | $13.32 | $11.70 | $12.07 | $12.07 | 546,640 |
| 2018-12-03 | $12.50 | $13.55 | $12.35 | $13.22 | $13.22 | 919,160 |
| 2018-11-30 | $12.07 | $12.40 | $11.67 | $12.24 | $12.24 | 355,502 |
| 2018-11-29 | $12.20 | $12.37 | $11.87 | $12.17 | $12.17 | 446,500 |
| 2018-11-28 | $12.17 | $12.79 | $11.91 | $12.54 | $12.54 | 330,499 |
| 2018-11-27 | $12.63 | $12.99 | $12.03 | $12.13 | $12.13 | 224,524 |
| 2018-11-26 | $12.73 | $13.01 | $12.26 | $12.69 | $12.69 | 196,182 |
| 2018-11-23 | $12.42 | $12.98 | $12.42 | $12.66 | $12.66 | 98,308 |
| 2018-11-21 | $12.50 | $12.72 | $12.15 | $12.44 | $12.44 | 177,641 |
| 2018-11-20 | $13.34 | $13.63 | $12.48 | $12.61 | $12.61 | 457,071 |
| 2018-11-19 | $13.89 | $13.97 | $13.43 | $13.61 | $13.61 | 214,498 |
| 2018-11-16 | $13.83 | $13.98 | $13.35 | $13.87 | $13.87 | 348,484 |
| 2018-11-15 | $13.33 | $13.94 | $13.22 | $13.84 | $13.84 | 234,973 |
| 2018-11-14 | $14.01 | $14.14 | $13.14 | $13.33 | $13.33 | 237,403 |
| 2018-11-13 | $13.43 | $14.62 | $13.43 | $14.01 | $14.01 | 426,178 |
| 2018-11-12 | $14.33 | $14.48 | $12.65 | $13.43 | $13.43 | 548,849 |
| 2018-11-09 | $14.90 | $14.90 | $13.58 | $14.48 | $14.48 | 615,826 |
| 2018-11-08 | $14.20 | $15.50 | $14.20 | $14.84 | $14.84 | 712,734 |
| 2018-11-07 | $14.00 | $14.23 | $13.53 | $14.01 | $14.01 | 595,429 |
| 2018-11-06 | $13.73 | $13.98 | $13.45 | $13.89 | $13.89 | 323,981 |
| 2018-11-05 | $14.20 | $14.36 | $13.17 | $13.85 | $13.85 | 464,512 |
| 2018-11-02 | $13.45 | $14.76 | $13.38 | $14.20 | $14.20 | 673,155 |
| 2018-11-01 | $14.65 | $14.96 | $12.99 | $13.01 | $13.01 | 1,163,337 |
| 2018-10-31 | $11.97 | $15.19 | $11.85 | $14.85 | $14.85 | 2,836,385 |
| 2018-10-30 | $10.95 | $12.70 | $10.00 | $11.56 | $11.56 | 3,298,287 |
| 2018-10-29 | $9.73 | $9.80 | $9.33 | $9.44 | $9.44 | 220,754 |
| 2018-10-26 | $9.46 | $9.84 | $9.20 | $9.60 | $9.60 | 219,811 |
| 2018-10-25 | $9.55 | $9.76 | $9.29 | $9.59 | $9.59 | 278,029 |
| 2018-10-24 | $10.18 | $10.36 | $9.39 | $9.44 | $9.44 | 367,818 |
| 2018-10-23 | $10.10 | $10.39 | $9.87 | $10.18 | $10.18 | 192,204 |
| 2018-10-22 | $10.27 | $10.28 | $9.99 | $10.22 | $10.22 | 143,898 |
| 2018-10-19 | $10.57 | $10.78 | $10.00 | $10.23 | $10.23 | 156,778 |
| 2018-10-18 | $10.91 | $11.14 | $10.48 | $10.57 | $10.57 | 334,596 |
| 2018-10-17 | $10.82 | $10.95 | $10.51 | $10.92 | $10.92 | 141,266 |
| 2018-10-16 | $10.67 | $11.06 | $10.62 | $10.85 | $10.85 | 237,400 |
| 2018-10-15 | $10.22 | $10.71 | $10.00 | $10.63 | $10.63 | 222,927 |
| 2018-10-12 | $10.15 | $10.55 | $9.96 | $10.18 | $10.18 | 432,180 |
| 2018-10-11 | $9.78 | $10.38 | $9.59 | $10.20 | $10.20 | 592,042 |
| 2018-10-10 | $9.82 | $10.03 | $9.46 | $9.89 | $9.89 | 355,690 |
| 2018-10-09 | $9.53 | $10.03 | $9.53 | $9.83 | $9.83 | 372,185 |
| 2018-10-08 | $9.30 | $9.62 | $9.21 | $9.53 | $9.53 | 403,240 |
| 2018-10-05 | $9.13 | $9.55 | $9.13 | $9.31 | $9.31 | 284,279 |
| 2018-10-04 | $9.46 | $9.46 | $8.77 | $9.15 | $9.15 | 322,869 |
| 2018-10-03 | $9.51 | $9.61 | $9.38 | $9.49 | $9.49 | 200,480 |
| 2018-10-02 | $9.56 | $9.60 | $9.17 | $9.42 | $9.42 | 261,271 |
| 2018-10-01 | $9.61 | $9.73 | $9.07 | $9.58 | $9.58 | 822,191 |
| 2018-09-28 | $9.60 | $9.78 | $9.51 | $9.55 | $9.55 | 434,945 |
| 2018-09-27 | $9.96 | $10.02 | $9.52 | $9.61 | $9.61 | 249,104 |
| 2018-09-26 | $10.68 | $10.78 | $9.89 | $9.90 | $9.90 | 201,300 |
| 2018-09-25 | $10.31 | $10.74 | $10.28 | $10.70 | $10.70 | 331,696 |
| 2018-09-24 | $10.02 | $10.45 | $9.92 | $10.31 | $10.31 | 204,578 |
| 2018-09-21 | $10.10 | $10.20 | $9.90 | $10.03 | $10.03 | 767,966 |
| 2018-09-20 | $10.36 | $10.48 | $10.06 | $10.17 | $10.17 | 225,089 |
| 2018-09-19 | $10.50 | $10.61 | $10.27 | $10.30 | $10.30 | 230,802 |
| 2018-09-18 | $10.50 | $10.69 | $10.33 | $10.50 | $10.50 | 265,939 |
| 2018-09-17 | $11.15 | $11.22 | $10.48 | $10.53 | $10.53 | 208,279 |
| 2018-09-14 | $11.10 | $11.41 | $11.02 | $11.16 | $11.16 | 145,047 |
| 2018-09-13 | $11.07 | $11.18 | $10.91 | $11.11 | $11.11 | 155,490 |
| 2018-09-12 | $11.38 | $11.44 | $11.03 | $11.08 | $11.08 | 169,360 |
| 2018-09-11 | $11.25 | $11.57 | $11.01 | $11.41 | $11.41 | 304,179 |
| 2018-09-10 | $11.44 | $11.46 | $11.18 | $11.25 | $11.25 | 169,656 |
| 2018-09-07 | $11.48 | $11.70 | $11.26 | $11.37 | $11.37 | 147,694 |
| 2018-09-06 | $11.70 | $11.75 | $11.25 | $11.48 | $11.48 | 239,921 |
| 2018-09-05 | $11.85 | $11.86 | $11.28 | $11.70 | $11.70 | 298,925 |
| 2018-09-04 | $12.64 | $12.73 | $11.69 | $11.85 | $11.85 | 419,252 |
| 2018-08-31 | $12.49 | $12.86 | $12.40 | $12.64 | $12.64 | 366,703 |
| 2018-08-30 | $12.21 | $12.44 | $12.14 | $12.28 | $12.28 | 220,109 |
| 2018-08-29 | $12.29 | $12.39 | $11.96 | $12.25 | $12.25 | 228,093 |
| 2018-08-28 | $12.14 | $12.35 | $12.05 | $12.29 | $12.29 | 435,307 |
| 2018-08-27 | $12.34 | $12.34 | $11.76 | $12.16 | $12.16 | 492,912 |
| 2018-08-24 | $12.14 | $12.39 | $12.10 | $12.31 | $12.31 | 382,285 |
| 2018-08-23 | $11.85 | $12.19 | $11.76 | $12.16 | $12.16 | 288,146 |
| 2018-08-22 | $11.76 | $11.93 | $11.66 | $11.81 | $11.81 | 128,695 |
| 2018-08-21 | $11.70 | $11.98 | $11.54 | $11.80 | $11.80 | 166,485 |
| 2018-08-20 | $11.65 | $11.86 | $11.52 | $11.71 | $11.71 | 228,198 |
| 2018-08-17 | $11.86 | $12.04 | $11.55 | $11.68 | $11.68 | 143,432 |
| 2018-08-16 | $12.19 | $12.21 | $11.79 | $11.82 | $11.82 | 142,939 |
| 2018-08-15 | $11.93 | $12.16 | $11.89 | $12.10 | $12.10 | 235,132 |
| 2018-08-14 | $11.87 | $12.12 | $11.73 | $12.04 | $12.04 | 248,230 |
| 2018-08-13 | $11.98 | $12.13 | $11.65 | $11.79 | $11.79 | 222,957 |
| 2018-08-10 | $11.82 | $12.10 | $11.62 | $12.00 | $12.00 | 208,961 |
| 2018-08-09 | $11.59 | $12.07 | $11.51 | $11.89 | $11.89 | 306,777 |
| 2018-08-08 | $11.39 | $11.71 | $11.36 | $11.62 | $11.62 | 272,316 |
| 2018-08-07 | $11.35 | $11.55 | $11.17 | $11.36 | $11.36 | 612,674 |
| 2018-08-06 | $11.08 | $11.47 | $10.80 | $11.33 | $11.33 | 205,011 |
| 2018-08-03 | $11.64 | $11.72 | $11.10 | $11.16 | $11.16 | 732,835 |
| 2018-08-02 | $10.86 | $11.57 | $10.75 | $11.55 | $11.55 | 512,418 |
| 2018-08-01 | $10.89 | $11.08 | $10.67 | $10.89 | $10.89 | 580,717 |
| 2018-07-31 | $10.90 | $10.95 | $10.53 | $10.83 | $10.83 | 1,062,474 |
| 2018-07-30 | $10.58 | $11.03 | $10.58 | $10.87 | $10.87 | 555,322 |
| 2018-07-27 | $10.69 | $10.80 | $10.44 | $10.63 | $10.63 | 781,232 |
| 2018-07-26 | $10.58 | $11.08 | $10.50 | $10.64 | $10.64 | 3,487,266 |
| 2018-07-25 | $10.54 | $11.44 | $10.01 | $11.20 | $11.20 | 1,015,686 |
| 2018-07-24 | $11.00 | $11.50 | $10.75 | $11.10 | $11.10 | 1,234,348 |
| 2018-07-23 | $10.20 | $10.45 | $9.96 | $10.36 | $10.36 | 189,319 |
| 2018-07-20 | $10.27 | $10.38 | $10.09 | $10.22 | $10.22 | 80,688 |
| 2018-07-19 | $9.98 | $10.49 | $9.89 | $10.32 | $10.32 | 175,608 |
| 2018-07-18 | $10.17 | $10.17 | $9.79 | $9.99 | $9.99 | 92,342 |
| 2018-07-17 | $10.25 | $10.46 | $10.12 | $10.17 | $10.17 | 127,659 |
| 2018-07-16 | $10.32 | $10.40 | $10.00 | $10.24 | $10.24 | 144,034 |
| 2018-07-13 | $10.36 | $10.46 | $10.28 | $10.31 | $10.31 | 127,501 |
| 2018-07-12 | $10.46 | $10.50 | $10.30 | $10.35 | $10.35 | 168,549 |
| 2018-07-11 | $10.31 | $10.51 | $10.27 | $10.41 | $10.41 | 135,726 |
| 2018-07-10 | $10.33 | $10.43 | $10.11 | $10.38 | $10.38 | 205,387 |
| 2018-07-09 | $10.27 | $10.43 | $10.03 | $10.30 | $10.30 | 132,246 |
| 2018-07-06 | $9.96 | $10.25 | $9.79 | $10.23 | $10.23 | 200,393 |
| 2018-07-05 | $9.98 | $10.00 | $9.70 | $9.96 | $9.96 | 97,127 |
| 2018-07-03 | $9.68 | $9.98 | $9.68 | $9.94 | $9.94 | 89,992 |
| 2018-07-02 | $9.29 | $9.72 | $9.26 | $9.67 | $9.67 | 168,947 |
| 2018-06-29 | $9.26 | $9.43 | $9.17 | $9.34 | $9.34 | 120,333 |
| 2018-06-28 | $9.26 | $9.45 | $9.13 | $9.25 | $9.25 | 130,230 |
| 2018-06-27 | $9.24 | $9.58 | $9.02 | $9.28 | $9.28 | 189,469 |
| 2018-06-26 | $9.29 | $9.58 | $9.07 | $9.29 | $9.29 | 153,303 |
| 2018-06-25 | $9.41 | $9.41 | $9.05 | $9.30 | $9.30 | 127,597 |
| 2018-06-22 | $9.74 | $9.84 | $9.35 | $9.50 | $9.50 | 585,824 |
| 2018-06-21 | $9.61 | $9.76 | $9.53 | $9.61 | $9.61 | 245,304 |
| 2018-06-20 | $9.37 | $9.67 | $9.15 | $9.66 | $9.66 | 223,305 |
| 2018-06-19 | $8.50 | $9.37 | $8.48 | $9.26 | $9.26 | 225,033 |
| 2018-06-18 | $8.80 | $8.80 | $8.55 | $8.57 | $8.57 | 135,194 |
| 2018-06-15 | $8.70 | $9.01 | $8.60 | $8.86 | $8.86 | 366,229 |
| 2018-06-14 | $8.03 | $8.75 | $7.96 | $8.72 | $8.72 | 303,754 |
| 2018-06-13 | $7.95 | $8.33 | $7.94 | $8.04 | $8.04 | 104,631 |
| 2018-06-12 | $7.92 | $8.08 | $7.83 | $7.95 | $7.95 | 163,777 |
| 2018-06-11 | $7.56 | $7.96 | $7.56 | $7.89 | $7.89 | 271,219 |
| 2018-06-08 | $7.61 | $7.82 | $7.39 | $7.57 | $7.57 | 197,745 |
| 2018-06-07 | $7.50 | $7.78 | $7.05 | $7.60 | $7.60 | 121,288 |
| 2018-06-06 | $7.67 | $7.95 | $7.58 | $7.59 | $7.59 | 206,480 |
| 2018-06-05 | $7.71 | $8.00 | $7.63 | $7.67 | $7.67 | 275,507 |
| 2018-06-04 | $7.89 | $7.91 | $7.56 | $7.71 | $7.71 | 256,993 |
| 2018-06-01 | $7.69 | $7.98 | $7.65 | $7.88 | $7.88 | 100,703 |
| 2018-05-31 | $7.67 | $7.74 | $7.49 | $7.65 | $7.65 | 90,024 |
| 2018-05-30 | $7.59 | $7.74 | $7.52 | $7.64 | $7.64 | 105,845 |
| 2018-05-29 | $7.49 | $7.57 | $7.38 | $7.57 | $7.57 | 56,746 |
| 2018-05-25 | $7.69 | $7.78 | $7.38 | $7.50 | $7.50 | 67,309 |
| 2018-05-24 | $7.51 | $7.79 | $7.48 | $7.73 | $7.73 | 207,441 |
| 2018-05-23 | $7.11 | $7.65 | $7.11 | $7.58 | $7.58 | 251,747 |
| 2018-05-22 | $6.44 | $7.21 | $6.30 | $7.11 | $7.11 | 283,179 |
| 2018-05-21 | $6.46 | $6.50 | $6.35 | $6.44 | $6.44 | 95,446 |
| 2018-05-18 | $6.58 | $6.73 | $6.42 | $6.45 | $6.45 | 135,735 |
| 2018-05-17 | $6.40 | $6.59 | $6.29 | $6.54 | $6.54 | 114,675 |
| 2018-05-16 | $6.43 | $6.46 | $6.30 | $6.40 | $6.40 | 103,453 |
| 2018-05-15 | $6.50 | $6.50 | $6.25 | $6.42 | $6.42 | 97,467 |
| 2018-05-14 | $6.44 | $6.62 | $6.44 | $6.53 | $6.53 | 96,743 |
| 2018-05-11 | $6.48 | $6.55 | $6.28 | $6.43 | $6.43 | 117,057 |
| 2018-05-10 | $6.58 | $6.83 | $6.44 | $6.48 | $6.48 | 188,421 |
| 2018-05-09 | $6.28 | $6.64 | $6.28 | $6.57 | $6.57 | 73,734 |
| 2018-05-08 | $6.16 | $6.35 | $6.16 | $6.32 | $6.32 | 47,456 |
| 2018-05-07 | $6.09 | $6.29 | $6.08 | $6.19 | $6.19 | 79,988 |
| 2018-05-04 | $5.92 | $6.14 | $5.86 | $6.09 | $6.09 | 82,737 |
| 2018-05-03 | $5.93 | $6.07 | $5.56 | $5.94 | $5.94 | 165,438 |
| 2018-05-02 | $6.16 | $6.34 | $5.93 | $5.93 | $5.93 | 212,181 |
| 2018-05-01 | $6.06 | $6.23 | $5.98 | $6.13 | $6.13 | 87,726 |
| 2018-04-30 | $6.13 | $6.19 | $5.97 | $6.06 | $6.06 | 83,936 |
| 2018-04-27 | $6.15 | $6.20 | $6.06 | $6.09 | $6.09 | 69,856 |
| 2018-04-26 | $6.13 | $6.20 | $6.11 | $6.15 | $6.15 | 80,095 |
| 2018-04-25 | $6.30 | $6.36 | $6.00 | $6.13 | $6.13 | 38,740 |
| 2018-04-24 | $6.28 | $6.40 | $6.17 | $6.29 | $6.29 | 81,250 |
| 2018-04-23 | $6.24 | $6.30 | $6.12 | $6.27 | $6.27 | 117,162 |
| 2018-04-20 | $5.76 | $6.22 | $5.70 | $6.12 | $6.12 | 94,593 |
| 2018-04-19 | $5.63 | $5.89 | $5.50 | $5.77 | $5.77 | 474,322 |
| 2018-04-18 | $5.73 | $5.75 | $5.50 | $5.64 | $5.64 | 177,856 |
| 2018-04-17 | $5.72 | $5.91 | $5.68 | $5.73 | $5.73 | 139,995 |
| 2018-04-16 | $5.51 | $5.72 | $5.41 | $5.69 | $5.69 | 149,775 |
| 2018-04-13 | $5.65 | $5.67 | $5.39 | $5.42 | $5.42 | 76,606 |
| 2018-04-12 | $5.79 | $5.90 | $5.59 | $5.62 | $5.62 | 114,354 |
| 2018-04-11 | $5.41 | $5.88 | $5.40 | $5.74 | $5.74 | 123,303 |
| 2018-04-10 | $5.43 | $5.69 | $5.40 | $5.49 | $5.49 | 134,460 |
| 2018-04-09 | $5.64 | $5.68 | $5.38 | $5.39 | $5.39 | 50,134 |
| 2018-04-06 | $5.70 | $6.07 | $5.52 | $5.59 | $5.59 | 35,548 |
| 2018-04-05 | $5.85 | $5.88 | $5.70 | $5.74 | $5.74 | 64,509 |
| 2018-04-04 | $5.66 | $5.89 | $5.64 | $5.82 | $5.82 | 48,301 |
| 2018-04-03 | $5.39 | $5.96 | $5.36 | $5.76 | $5.76 | 309,289 |
| 2018-04-02 | $5.55 | $5.57 | $5.32 | $5.39 | $5.39 | 42,225 |
| 2018-03-29 | $5.60 | $5.74 | $5.43 | $5.56 | $5.56 | 83,742 |
| 2018-03-28 | $5.57 | $5.60 | $5.38 | $5.57 | $5.57 | 41,976 |
| 2018-03-27 | $5.72 | $5.83 | $5.53 | $5.56 | $5.56 | 52,421 |
| 2018-03-26 | $5.79 | $5.79 | $5.65 | $5.70 | $5.70 | 78,579 |
| 2018-03-23 | $5.84 | $5.90 | $5.63 | $5.69 | $5.69 | 92,030 |
| 2018-03-22 | $6.08 | $6.19 | $5.84 | $5.85 | $5.85 | 45,760 |
| 2018-03-21 | $6.23 | $6.31 | $6.05 | $6.15 | $6.15 | 58,456 |
| 2018-03-20 | $6.16 | $6.33 | $6.09 | $6.24 | $6.24 | 51,759 |
| 2018-03-19 | $6.18 | $6.22 | $6.02 | $6.16 | $6.16 | 78,923 |
| 2018-03-16 | $6.25 | $6.40 | $6.17 | $6.19 | $6.19 | 148,699 |
| 2018-03-15 | $6.25 | $6.32 | $6.17 | $6.28 | $6.28 | 55,953 |
| 2018-03-14 | $6.41 | $6.44 | $6.21 | $6.24 | $6.24 | 80,956 |
| 2018-03-13 | $6.60 | $6.74 | $6.34 | $6.39 | $6.39 | 126,975 |
| 2018-03-12 | $6.51 | $6.84 | $6.49 | $6.59 | $6.59 | 135,169 |
| 2018-03-09 | $6.21 | $6.63 | $6.21 | $6.45 | $6.45 | 145,339 |
| 2018-03-08 | $6.26 | $6.41 | $6.10 | $6.17 | $6.17 | 101,173 |
| 2018-03-07 | $6.00 | $6.32 | $5.96 | $6.25 | $6.25 | 100,328 |
| 2018-03-06 | $5.94 | $6.18 | $5.73 | $6.06 | $6.06 | 110,291 |
| 2018-03-05 | $5.94 | $6.04 | $5.86 | $5.91 | $5.91 | 77,997 |
| 2018-03-02 | $5.88 | $6.07 | $5.78 | $5.98 | $5.98 | 123,115 |
| 2018-03-01 | $6.01 | $6.05 | $5.72 | $5.93 | $5.93 | 119,812 |
| 2018-02-28 | $5.75 | $6.50 | $5.68 | $6.02 | $6.02 | 174,971 |
| 2018-02-27 | $5.94 | $6.24 | $5.85 | $5.85 | $5.85 | 91,783 |
| 2018-02-26 | $5.77 | $6.00 | $5.67 | $5.96 | $5.96 | 141,558 |
| 2018-02-23 | $5.69 | $5.83 | $5.53 | $5.76 | $5.76 | 76,567 |
| 2018-02-22 | $5.73 | $5.85 | $5.64 | $5.69 | $5.69 | 135,990 |
| 2018-02-21 | $5.67 | $5.85 | $5.64 | $5.70 | $5.70 | 57,468 |
| 2018-02-20 | $5.64 | $5.80 | $5.60 | $5.66 | $5.66 | 61,249 |
| 2018-02-16 | $5.57 | $5.70 | $5.52 | $5.70 | $5.70 | 117,696 |
| 2018-02-15 | $5.46 | $5.64 | $5.23 | $5.61 | $5.61 | 119,556 |
| 2018-02-14 | $5.48 | $5.59 | $5.39 | $5.44 | $5.44 | 95,667 |
| 2018-02-13 | $5.69 | $5.78 | $5.47 | $5.57 | $5.57 | 128,089 |
| 2018-02-12 | $5.84 | $5.84 | $5.43 | $5.75 | $5.75 | 138,154 |
| 2018-02-09 | $5.73 | $5.81 | $5.36 | $5.69 | $5.69 | 67,913 |
| 2018-02-08 | $6.00 | $6.00 | $5.64 | $5.65 | $5.65 | 68,945 |
| 2018-02-07 | $6.14 | $6.17 | $5.97 | $6.00 | $6.00 | 113,896 |
| 2018-02-06 | $5.75 | $6.50 | $5.75 | $6.15 | $6.15 | 90,869 |
| 2018-02-05 | $6.25 | $6.40 | $5.86 | $5.91 | $5.91 | 171,431 |
| 2018-02-02 | $6.24 | $6.48 | $6.20 | $6.28 | $6.28 | 122,976 |
| 2018-02-01 | $6.34 | $6.46 | $6.25 | $6.29 | $6.29 | 181,718 |
| 2018-01-31 | $6.55 | $6.57 | $6.30 | $6.39 | $6.39 | 67,713 |
| 2018-01-30 | $6.89 | $6.90 | $6.42 | $6.49 | $6.49 | 165,551 |
| 2018-01-29 | $6.91 | $7.26 | $6.85 | $6.95 | $6.95 | 148,933 |
| 2018-01-26 | $7.00 | $7.04 | $6.80 | $6.95 | $6.95 | 118,947 |
| 2018-01-25 | $6.90 | $7.01 | $6.77 | $6.97 | $6.97 | 109,721 |
| 2018-01-24 | $6.87 | $6.99 | $6.68 | $6.83 | $6.83 | 150,355 |
| 2018-01-23 | $6.41 | $6.99 | $6.41 | $6.90 | $6.90 | 148,719 |
| 2018-01-22 | $6.54 | $6.85 | $6.43 | $6.50 | $6.50 | 85,466 |
| 2018-01-19 | $6.36 | $6.66 | $6.26 | $6.53 | $6.53 | 174,811 |
| 2018-01-18 | $6.33 | $6.52 | $6.23 | $6.40 | $6.40 | 145,356 |
| 2018-01-17 | $6.25 | $6.49 | $6.19 | $6.48 | $6.48 | 87,478 |
| 2018-01-16 | $6.69 | $6.69 | $6.25 | $6.26 | $6.26 | 139,562 |
| 2018-01-12 | $6.74 | $6.79 | $6.58 | $6.63 | $6.63 | 85,907 |
| 2018-01-11 | $6.85 | $6.98 | $6.72 | $6.75 | $6.75 | 75,356 |
| 2018-01-10 | $6.65 | $6.84 | $6.52 | $6.81 | $6.81 | 170,073 |
| 2018-01-09 | $6.57 | $6.73 | $6.56 | $6.68 | $6.68 | 109,512 |
| 2018-01-08 | $6.61 | $6.64 | $6.44 | $6.58 | $6.58 | 69,295 |
| 2018-01-05 | $6.71 | $6.76 | $6.56 | $6.62 | $6.62 | 54,987 |
| 2018-01-04 | $6.74 | $6.77 | $6.55 | $6.70 | $6.70 | 56,194 |
| 2018-01-03 | $6.76 | $6.83 | $6.58 | $6.69 | $6.69 | 50,379 |
| 2018-01-02 | $6.55 | $6.76 | $6.47 | $6.72 | $6.72 | 62,591 |
| 2017-12-29 | $6.40 | $6.81 | $6.32 | $6.53 | $6.53 | 111,223 |
| 2017-12-28 | $6.41 | $6.43 | $6.24 | $6.40 | $6.40 | 236,915 |
| 2017-12-27 | $6.32 | $6.60 | $6.28 | $6.43 | $6.43 | 426,205 |
| 2017-12-26 | $6.47 | $6.49 | $6.21 | $6.33 | $6.33 | 300,007 |
| 2017-12-22 | $6.65 | $6.65 | $6.38 | $6.51 | $6.51 | 102,486 |
| 2017-12-21 | $6.72 | $6.77 | $6.61 | $6.68 | $6.68 | 114,985 |
| 2017-12-20 | $6.59 | $6.71 | $6.58 | $6.71 | $6.71 | 94,853 |
| 2017-12-19 | $6.55 | $6.64 | $6.48 | $6.60 | $6.60 | 173,915 |
| 2017-12-18 | $6.42 | $6.74 | $6.34 | $6.54 | $6.54 | 173,393 |
| 2017-12-15 | $6.28 | $6.59 | $6.28 | $6.44 | $6.44 | 915,771 |
| 2017-12-14 | $6.37 | $6.49 | $6.28 | $6.30 | $6.30 | 209,053 |
| 2017-12-13 | $6.44 | $6.61 | $6.09 | $6.37 | $6.37 | 297,701 |
| 2017-12-12 | $6.50 | $6.58 | $6.40 | $6.44 | $6.44 | 126,258 |
| 2017-12-11 | $6.51 | $6.61 | $6.39 | $6.46 | $6.46 | 183,507 |
| 2017-12-08 | $6.45 | $6.55 | $6.39 | $6.46 | $6.46 | 105,994 |
| 2017-12-07 | $6.31 | $6.59 | $6.20 | $6.41 | $6.41 | 113,752 |
| 2017-12-06 | $6.36 | $6.66 | $6.12 | $6.29 | $6.29 | 169,790 |
| 2017-12-05 | $6.60 | $6.66 | $6.27 | $6.35 | $6.35 | 288,975 |
| 2017-12-04 | $6.78 | $6.90 | $6.57 | $6.63 | $6.63 | 105,262 |
| 2017-12-01 | $6.80 | $6.89 | $6.54 | $6.69 | $6.69 | 113,281 |
| 2017-11-30 | $6.55 | $6.81 | $6.51 | $6.78 | $6.78 | 162,899 |
| 2017-11-29 | $6.53 | $6.57 | $6.43 | $6.51 | $6.51 | 118,864 |
| 2017-11-28 | $6.54 | $6.75 | $6.48 | $6.53 | $6.53 | 130,199 |
| 2017-11-27 | $6.44 | $6.62 | $6.42 | $6.50 | $6.50 | 176,820 |
| 2017-11-24 | $6.58 | $6.66 | $6.36 | $6.42 | $6.42 | 31,532 |
| 2017-11-22 | $6.46 | $6.67 | $6.46 | $6.55 | $6.55 | 108,057 |
| 2017-11-21 | $6.39 | $6.53 | $6.37 | $6.49 | $6.49 | 220,415 |
| 2017-11-20 | $6.24 | $6.47 | $6.13 | $6.40 | $6.40 | 179,818 |
| 2017-11-17 | $6.08 | $6.24 | $6.05 | $6.18 | $6.18 | 152,685 |
| 2017-11-16 | $6.02 | $6.21 | $6.02 | $6.13 | $6.13 | 179,569 |
| 2017-11-15 | $6.04 | $6.13 | $5.94 | $6.05 | $6.05 | 99,275 |
| 2017-11-14 | $6.13 | $6.14 | $5.93 | $6.07 | $6.07 | 201,216 |
| 2017-11-13 | $6.22 | $6.26 | $6.13 | $6.13 | $6.13 | 99,835 |
| 2017-11-10 | $6.52 | $6.62 | $6.17 | $6.29 | $6.29 | 252,223 |
| 2017-11-09 | $6.57 | $6.71 | $6.49 | $6.58 | $6.58 | 165,491 |
| 2017-11-08 | $6.50 | $6.75 | $6.37 | $6.64 | $6.64 | 277,019 |
| 2017-11-07 | $7.35 | $7.35 | $5.75 | $6.49 | $6.49 | 1,268,430 |
| 2017-11-06 | $8.32 | $8.40 | $8.09 | $8.26 | $8.26 | 332,249 |
| 2017-11-03 | $8.24 | $8.53 | $8.14 | $8.36 | $8.36 | 148,446 |
| 2017-11-02 | $8.48 | $8.65 | $8.27 | $8.30 | $8.30 | 124,208 |
| 2017-11-01 | $8.57 | $8.67 | $8.30 | $8.49 | $8.49 | 79,909 |
| 2017-10-31 | $8.58 | $8.67 | $8.40 | $8.55 | $8.55 | 127,570 |
| 2017-10-30 | $8.50 | $8.71 | $8.22 | $8.57 | $8.57 | 99,285 |
| 2017-10-27 | $8.40 | $8.58 | $8.28 | $8.52 | $8.52 | 96,343 |
| 2017-10-26 | $8.46 | $8.59 | $8.25 | $8.34 | $8.34 | 105,202 |
| 2017-10-25 | $8.02 | $8.79 | $8.02 | $8.40 | $8.40 | 206,682 |
| 2017-10-24 | $9.22 | $9.38 | $8.85 | $8.88 | $8.88 | 107,094 |
| 2017-10-23 | $9.33 | $9.64 | $9.20 | $9.24 | $9.24 | 116,125 |
| 2017-10-20 | $9.27 | $9.80 | $9.16 | $9.30 | $9.30 | 269,229 |
| 2017-10-19 | $9.14 | $9.24 | $8.92 | $9.19 | $9.19 | 72,843 |
| 2017-10-18 | $8.98 | $9.37 | $8.82 | $9.19 | $9.19 | 150,554 |
| 2017-10-17 | $9.03 | $9.17 | $8.84 | $8.90 | $8.90 | 68,733 |
| 2017-10-16 | $8.85 | $9.12 | $8.70 | $9.04 | $9.04 | 109,158 |
| 2017-10-13 | $8.86 | $8.94 | $8.69 | $8.80 | $8.80 | 65,718 |
| 2017-10-12 | $8.83 | $9.11 | $8.83 | $8.90 | $8.90 | 53,869 |
| 2017-10-11 | $8.80 | $8.98 | $8.80 | $8.97 | $8.97 | 64,411 |
| 2017-10-10 | $8.87 | $9.04 | $8.78 | $8.82 | $8.82 | 96,311 |
| 2017-10-09 | $9.22 | $9.30 | $8.95 | $8.95 | $8.95 | 54,581 |
| 2017-10-06 | $9.32 | $9.33 | $9.09 | $9.22 | $9.22 | 111,679 |
| 2017-10-05 | $9.14 | $9.30 | $8.87 | $9.23 | $9.23 | 130,114 |
| 2017-10-04 | $9.32 | $9.49 | $9.12 | $9.17 | $9.17 | 150,519 |
| 2017-10-03 | $9.09 | $9.43 | $9.05 | $9.37 | $9.37 | 172,188 |
| 2017-10-02 | $8.83 | $9.12 | $8.77 | $9.09 | $9.09 | 285,785 |
| 2017-09-29 | $8.54 | $8.89 | $8.40 | $8.77 | $8.77 | 332,114 |
| 2017-09-28 | $8.28 | $8.61 | $8.26 | $8.48 | $8.48 | 300,532 |
| 2017-09-27 | $8.57 | $8.60 | $8.29 | $8.32 | $8.32 | 288,654 |
| 2017-09-26 | $8.71 | $8.75 | $8.50 | $8.63 | $8.63 | 204,567 |
| 2017-09-25 | $8.55 | $8.64 | $8.27 | $8.49 | $8.49 | 175,097 |
| 2017-09-22 | $8.35 | $8.55 | $8.29 | $8.48 | $8.48 | 104,628 |
| 2017-09-21 | $8.46 | $8.53 | $8.15 | $8.30 | $8.30 | 131,670 |
| 2017-09-20 | $8.07 | $8.55 | $8.04 | $8.52 | $8.52 | 212,665 |
| 2017-09-19 | $7.77 | $8.10 | $7.77 | $8.04 | $8.04 | 69,191 |
| 2017-09-18 | $7.99 | $8.19 | $7.76 | $7.81 | $7.81 | 122,356 |
| 2017-09-15 | $8.09 | $8.09 | $7.80 | $7.99 | $7.99 | 203,644 |
| 2017-09-14 | $8.00 | $8.08 | $7.91 | $8.07 | $8.07 | 23,882 |
| 2017-09-13 | $8.19 | $8.23 | $7.96 | $8.05 | $8.05 | 55,762 |
| 2017-09-12 | $8.23 | $8.27 | $8.07 | $8.20 | $8.20 | 50,747 |
| 2017-09-11 | $8.29 | $8.44 | $8.11 | $8.27 | $8.27 | 78,209 |
| 2017-09-08 | $8.21 | $8.39 | $8.15 | $8.23 | $8.23 | 66,142 |
| 2017-09-07 | $8.27 | $8.45 | $7.83 | $8.27 | $8.27 | 172,638 |
| 2017-09-06 | $8.50 | $8.90 | $8.50 | $8.55 | $8.55 | 190,338 |
| 2017-09-05 | $8.26 | $8.57 | $8.15 | $8.51 | $8.51 | 132,791 |
| 2017-09-01 | $8.20 | $8.30 | $8.04 | $8.27 | $8.27 | 98,771 |
| 2017-08-31 | $8.19 | $8.20 | $8.00 | $8.19 | $8.19 | 166,540 |
| 2017-08-30 | $7.88 | $8.02 | $7.80 | $7.98 | $7.98 | 114,368 |
| 2017-08-29 | $7.83 | $8.00 | $7.72 | $7.89 | $7.89 | 64,652 |
| 2017-08-28 | $7.90 | $7.97 | $7.77 | $7.84 | $7.84 | 59,614 |
| 2017-08-25 | $7.90 | $8.03 | $7.71 | $7.87 | $7.87 | 54,566 |
| 2017-08-24 | $7.97 | $8.02 | $7.68 | $7.82 | $7.82 | 64,801 |
| 2017-08-23 | $7.71 | $8.08 | $7.71 | $7.91 | $7.91 | 63,397 |
| 2017-08-22 | $8.05 | $8.20 | $7.75 | $7.82 | $7.82 | 163,265 |
| 2017-08-21 | $8.06 | $8.09 | $7.93 | $8.05 | $8.05 | 41,898 |
| 2017-08-18 | $7.92 | $8.25 | $7.92 | $8.07 | $8.07 | 72,858 |
| 2017-08-17 | $8.05 | $8.25 | $8.00 | $8.07 | $8.07 | 54,055 |
| 2017-08-16 | $8.07 | $8.24 | $8.04 | $8.14 | $8.14 | 37,892 |
| 2017-08-15 | $8.11 | $8.15 | $7.97 | $8.11 | $8.11 | 58,569 |
| 2017-08-14 | $8.09 | $8.25 | $8.08 | $8.09 | $8.09 | 91,722 |
| 2017-08-11 | $8.07 | $8.29 | $8.07 | $8.08 | $8.08 | 47,066 |
| 2017-08-10 | $7.95 | $8.12 | $7.93 | $8.00 | $8.00 | 53,614 |
| 2017-08-09 | $7.89 | $8.17 | $7.73 | $8.05 | $8.05 | 111,407 |
| 2017-08-08 | $8.21 | $8.34 | $8.00 | $8.03 | $8.03 | 78,791 |
| 2017-08-07 | $8.25 | $8.40 | $8.25 | $8.26 | $8.26 | 96,931 |
| 2017-08-04 | $8.26 | $8.34 | $8.21 | $8.27 | $8.27 | 35,814 |
| 2017-08-03 | $8.24 | $8.38 | $8.11 | $8.25 | $8.25 | 49,671 |
| 2017-08-02 | $8.12 | $8.40 | $8.00 | $8.33 | $8.33 | 143,786 |
| 2017-08-01 | $8.10 | $8.30 | $7.89 | $8.20 | $8.20 | 167,178 |
| 2017-07-31 | $8.07 | $8.24 | $7.68 | $8.00 | $8.00 | 166,287 |
| 2017-07-28 | $8.28 | $8.47 | $8.28 | $8.38 | $8.38 | 65,395 |
| 2017-07-27 | $8.12 | $8.34 | $8.12 | $8.29 | $8.29 | 68,225 |
| 2017-07-26 | $8.10 | $8.23 | $7.57 | $8.11 | $8.11 | 36,765 |
| 2017-07-25 | $8.17 | $8.23 | $7.94 | $8.08 | $8.08 | 37,101 |
| 2017-07-24 | $8.20 | $8.20 | $7.93 | $8.06 | $8.06 | 51,220 |
| 2017-07-21 | $8.17 | $8.27 | $8.07 | $8.22 | $8.22 | 48,407 |
| 2017-07-20 | $8.02 | $8.15 | $8.00 | $8.14 | $8.14 | 39,182 |
| 2017-07-19 | $7.96 | $8.18 | $7.91 | $8.03 | $8.03 | 29,923 |
| 2017-07-18 | $8.02 | $8.13 | $7.80 | $7.96 | $7.96 | 33,181 |
| 2017-07-17 | $7.97 | $8.13 | $7.86 | $8.03 | $8.03 | 49,311 |
| 2017-07-14 | $8.00 | $8.09 | $7.91 | $7.93 | $7.93 | 22,755 |
| 2017-07-13 | $8.14 | $8.22 | $7.84 | $8.04 | $8.04 | 46,818 |
| 2017-07-12 | $8.11 | $8.30 | $7.96 | $8.14 | $8.14 | 57,711 |
| 2017-07-11 | $7.71 | $8.12 | $7.66 | $8.10 | $8.10 | 50,577 |
| 2017-07-10 | $7.71 | $7.82 | $7.54 | $7.71 | $7.71 | 35,670 |
| 2017-07-07 | $7.60 | $7.84 | $7.52 | $7.71 | $7.71 | 77,888 |
| 2017-07-06 | $7.83 | $7.92 | $7.50 | $7.66 | $7.66 | 149,625 |
| 2017-07-05 | $8.26 | $8.26 | $7.58 | $7.90 | $7.90 | 102,279 |
| 2017-07-03 | $8.35 | $8.40 | $8.03 | $8.26 | $8.26 | 54,033 |
| 2017-06-30 | $8.38 | $8.47 | $8.29 | $8.33 | $8.33 | 40,939 |
| 2017-06-29 | $8.26 | $8.46 | $8.24 | $8.37 | $8.37 | 96,722 |
| 2017-06-28 | $8.13 | $8.38 | $7.94 | $8.25 | $8.25 | 112,790 |
| 2017-06-27 | $7.90 | $8.16 | $7.81 | $8.13 | $8.13 | 141,091 |
| 2017-06-26 | $7.76 | $8.02 | $7.52 | $7.90 | $7.90 | 144,551 |
| 2017-06-23 | $7.88 | $8.18 | $7.73 | $7.76 | $7.76 | 638,531 |
| 2017-06-22 | $7.81 | $7.90 | $7.76 | $7.88 | $7.88 | 98,565 |
| 2017-06-21 | $7.85 | $7.99 | $7.75 | $7.79 | $7.79 | 104,173 |
| 2017-06-20 | $7.84 | $7.92 | $7.76 | $7.85 | $7.85 | 43,804 |
| 2017-06-19 | $7.65 | $7.96 | $7.46 | $7.86 | $7.86 | 65,837 |
| 2017-06-16 | $7.82 | $7.90 | $7.17 | $7.67 | $7.67 | 154,765 |
| 2017-06-15 | $7.80 | $7.99 | $7.78 | $7.89 | $7.89 | 48,380 |
| 2017-06-14 | $7.99 | $8.00 | $7.78 | $7.89 | $7.89 | 48,621 |
| 2017-06-13 | $7.98 | $8.06 | $7.84 | $7.99 | $7.99 | 51,912 |
| 2017-06-12 | $7.77 | $7.99 | $7.66 | $7.97 | $7.97 | 56,116 |
| 2017-06-09 | $7.90 | $8.07 | $7.66 | $7.78 | $7.78 | 61,617 |
| 2017-06-08 | $7.96 | $8.02 | $7.87 | $7.92 | $7.92 | 65,908 |
| 2017-06-07 | $8.00 | $8.03 | $7.91 | $7.94 | $7.94 | 34,089 |
| 2017-06-06 | $8.03 | $8.15 | $7.99 | $7.99 | $7.99 | 85,345 |
| 2017-06-05 | $8.32 | $8.48 | $7.96 | $8.03 | $8.03 | 42,216 |
| 2017-06-02 | $8.40 | $8.40 | $8.17 | $8.26 | $8.26 | 77,761 |
| 2017-06-01 | $8.24 | $8.40 | $7.86 | $8.34 | $8.34 | 63,890 |
| 2017-05-31 | $7.91 | $8.29 | $7.80 | $8.14 | $8.14 | 95,921 |
| 2017-05-30 | $8.08 | $8.12 | $7.85 | $7.89 | $7.89 | 100,824 |
| 2017-05-26 | $7.93 | $8.12 | $7.85 | $8.11 | $8.11 | 55,231 |
| 2017-05-25 | $8.03 | $8.05 | $7.86 | $7.98 | $7.98 | 50,295 |
| 2017-05-24 | $8.19 | $8.32 | $7.98 | $8.05 | $8.05 | 120,162 |
| 2017-05-23 | $7.77 | $8.43 | $7.77 | $8.25 | $8.25 | 93,468 |
| 2017-05-22 | $8.26 | $8.36 | $7.99 | $8.28 | $8.28 | 107,974 |
| 2017-05-19 | $8.24 | $8.36 | $7.94 | $8.23 | $8.23 | 139,825 |
| 2017-05-18 | $7.85 | $8.40 | $7.61 | $8.33 | $8.33 | 263,254 |
| 2017-05-17 | $8.09 | $8.11 | $7.78 | $7.89 | $7.89 | 163,222 |
| 2017-05-16 | $8.08 | $8.26 | $8.06 | $8.20 | $8.20 | 98,693 |
| 2017-05-15 | $8.06 | $8.22 | $7.94 | $8.16 | $8.16 | 125,153 |
| 2017-05-12 | $7.78 | $8.12 | $7.68 | $8.09 | $8.09 | 101,017 |
| 2017-05-11 | $7.77 | $7.93 | $7.60 | $7.87 | $7.87 | 114,644 |
| 2017-05-10 | $7.73 | $8.00 | $7.53 | $7.88 | $7.88 | 281,929 |
| 2017-05-09 | $7.65 | $7.82 | $7.37 | $7.77 | $7.77 | 114,516 |
| 2017-05-08 | $7.81 | $7.81 | $7.25 | $7.63 | $7.63 | 289,139 |
| 2017-05-05 | $8.23 | $8.47 | $7.61 | $8.22 | $8.22 | 188,063 |
| 2017-05-04 | $8.39 | $8.39 | $7.15 | $8.26 | $8.26 | 373,836 |
| 2017-05-03 | $8.23 | $8.27 | $7.80 | $7.83 | $7.83 | 43,712 |
| 2017-05-02 | $8.51 | $8.52 | $8.25 | $8.30 | $8.30 | 227,797 |
| 2017-05-01 | $8.56 | $8.56 | $8.21 | $8.52 | $8.52 | 59,494 |
| 2017-04-28 | $8.54 | $8.61 | $8.41 | $8.47 | $8.47 | 58,009 |
| 2017-04-27 | $8.63 | $8.79 | $8.51 | $8.58 | $8.58 | 49,039 |
| 2017-04-26 | $8.21 | $8.73 | $8.20 | $8.66 | $8.66 | 84,512 |
| 2017-04-25 | $7.82 | $8.24 | $7.80 | $8.21 | $8.21 | 124,747 |
| 2017-04-24 | $8.01 | $8.01 | $7.63 | $7.77 | $7.77 | 71,013 |
| 2017-04-21 | $8.05 | $8.12 | $7.76 | $7.82 | $7.82 | 78,161 |
| 2017-04-20 | $8.15 | $8.16 | $8.00 | $8.09 | $8.09 | 91,668 |
| 2017-04-19 | $8.18 | $8.20 | $8.02 | $8.11 | $8.11 | 51,810 |
| 2017-04-18 | $8.20 | $8.27 | $8.11 | $8.13 | $8.13 | 30,903 |
| 2017-04-17 | $8.20 | $8.43 | $8.09 | $8.30 | $8.30 | 64,494 |
| 2017-04-13 | $8.37 | $8.37 | $8.09 | $8.16 | $8.16 | 67,148 |
| 2017-04-12 | $8.49 | $8.60 | $8.27 | $8.40 | $8.40 | 40,736 |
| 2017-04-11 | $8.50 | $8.63 | $8.25 | $8.52 | $8.52 | 57,566 |
| 2017-04-10 | $8.80 | $8.96 | $8.50 | $8.53 | $8.53 | 62,403 |
| 2017-04-07 | $8.67 | $8.89 | $8.60 | $8.77 | $8.77 | 109,177 |
| 2017-04-06 | $8.83 | $8.83 | $8.46 | $8.71 | $8.71 | 149,536 |
| 2017-04-05 | $9.03 | $9.10 | $8.73 | $8.85 | $8.85 | 85,298 |
| 2017-04-04 | $9.11 | $9.13 | $8.70 | $9.01 | $9.01 | 108,457 |
| 2017-04-03 | $9.18 | $9.30 | $9.09 | $9.15 | $9.15 | 104,937 |
| 2017-03-31 | $8.99 | $9.27 | $8.93 | $9.18 | $9.18 | 97,794 |
| 2017-03-30 | $9.19 | $9.20 | $8.93 | $9.05 | $9.05 | 126,818 |
| 2017-03-29 | $9.12 | $9.71 | $9.04 | $9.19 | $9.19 | 236,405 |
| 2017-03-28 | $9.17 | $9.20 | $9.03 | $9.10 | $9.10 | 54,971 |
| 2017-03-27 | $9.03 | $9.30 | $8.93 | $9.16 | $9.16 | 124,159 |
| 2017-03-24 | $9.03 | $9.22 | $8.85 | $9.17 | $9.17 | 80,888 |
| 2017-03-23 | $8.95 | $9.28 | $8.81 | $9.11 | $9.11 | 174,266 |
| 2017-03-22 | $9.02 | $9.15 | $8.80 | $9.00 | $9.00 | 91,872 |
| 2017-03-21 | $9.20 | $9.25 | $8.90 | $9.04 | $9.04 | 88,118 |
| 2017-03-20 | $9.22 | $9.23 | $9.05 | $9.19 | $9.19 | 82,230 |
| 2017-03-17 | $9.16 | $9.25 | $9.03 | $9.22 | $9.22 | 157,100 |
| 2017-03-16 | $9.17 | $9.24 | $8.96 | $9.21 | $9.21 | 78,548 |
| 2017-03-15 | $8.92 | $9.20 | $8.47 | $9.15 | $9.15 | 153,019 |
| 2017-03-14 | $8.88 | $8.97 | $8.67 | $8.89 | $8.89 | 105,360 |
| 2017-03-13 | $9.21 | $9.21 | $8.71 | $8.92 | $8.92 | 259,055 |
| 2017-03-10 | $9.23 | $9.61 | $9.16 | $9.41 | $9.41 | 215,725 |
| 2017-03-09 | $9.15 | $9.38 | $9.05 | $9.12 | $9.12 | 139,228 |
| 2017-03-08 | $9.16 | $9.37 | $9.08 | $9.15 | $9.15 | 253,905 |
| 2017-03-07 | $9.15 | $9.30 | $9.04 | $9.13 | $9.13 | 296,103 |
| 2017-03-06 | $9.05 | $9.19 | $8.96 | $9.13 | $9.13 | 372,445 |
| 2017-03-03 | $8.72 | $9.17 | $8.72 | $9.05 | $9.05 | 276,023 |
| 2017-03-02 | $8.08 | $8.84 | $8.05 | $8.68 | $8.68 | 776,382 |
| 2017-03-01 | $7.86 | $8.12 | $7.70 | $8.04 | $8.04 | 155,774 |
| 2017-02-28 | $7.89 | $7.98 | $7.72 | $7.75 | $7.75 | 55,301 |
| 2017-02-27 | $8.01 | $8.19 | $7.75 | $7.96 | $7.96 | 154,503 |
| 2017-02-24 | $7.84 | $8.15 | $7.73 | $7.95 | $7.95 | 41,117 |
| 2017-02-23 | $8.11 | $8.20 | $7.75 | $7.89 | $7.89 | 55,098 |
| 2017-02-22 | $8.33 | $8.39 | $7.89 | $8.05 | $8.05 | 146,309 |
| 2017-02-21 | $8.17 | $8.41 | $7.94 | $8.29 | $8.29 | 199,446 |
| 2017-02-17 | $7.74 | $8.48 | $7.74 | $8.00 | $8.00 | 606,863 |
| 2017-02-16 | $7.76 | $7.82 | $7.67 | $7.73 | $7.73 | 59,998 |
| 2017-02-15 | $7.72 | $7.83 | $7.65 | $7.77 | $7.77 | 66,115 |
| 2017-02-14 | $7.69 | $7.85 | $7.64 | $7.75 | $7.75 | 136,244 |
| 2017-02-13 | $7.75 | $7.84 | $7.61 | $7.73 | $7.73 | 75,608 |
| 2017-02-10 | $7.69 | $7.83 | $7.63 | $7.76 | $7.76 | 48,133 |
| 2017-02-09 | $7.51 | $7.68 | $7.48 | $7.62 | $7.62 | 39,804 |
| 2017-02-08 | $7.81 | $7.91 | $7.20 | $7.53 | $7.53 | 84,652 |
| 2017-02-07 | $7.69 | $7.73 | $7.48 | $7.58 | $7.58 | 53,991 |
| 2017-02-06 | $7.37 | $7.83 | $7.37 | $7.63 | $7.63 | 57,440 |
| 2017-02-03 | $7.45 | $7.59 | $7.30 | $7.56 | $7.56 | 64,378 |
| 2017-02-02 | $7.37 | $7.57 | $7.27 | $7.44 | $7.44 | 66,853 |
| 2017-02-01 | $7.43 | $7.53 | $7.25 | $7.42 | $7.42 | 79,325 |
| 2017-01-31 | $7.43 | $7.62 | $7.31 | $7.38 | $7.38 | 99,670 |
| 2017-01-30 | $7.43 | $7.59 | $7.03 | $7.44 | $7.44 | 193,859 |
| 2017-01-27 | $7.48 | $7.56 | $7.30 | $7.43 | $7.43 | 116,338 |
| 2017-01-26 | $7.66 | $7.66 | $7.17 | $7.42 | $7.42 | 325,834 |
| 2017-01-25 | $7.68 | $7.88 | $7.60 | $7.67 | $7.67 | 182,708 |
| 2017-01-24 | $7.38 | $7.70 | $7.21 | $7.59 | $7.59 | 63,786 |
| 2017-01-23 | $7.40 | $7.48 | $7.24 | $7.42 | $7.42 | 59,078 |
| 2017-01-20 | $7.43 | $7.62 | $7.39 | $7.43 | $7.43 | 40,744 |
| 2017-01-19 | $7.68 | $7.73 | $7.33 | $7.44 | $7.44 | 291,769 |
| 2017-01-18 | $7.72 | $7.80 | $7.56 | $7.69 | $7.69 | 47,732 |
| 2017-01-17 | $7.68 | $7.81 | $7.50 | $7.71 | $7.71 | 90,394 |
| 2017-01-13 | $7.49 | $7.86 | $7.49 | $7.70 | $7.70 | 147,472 |
| 2017-01-12 | $7.43 | $7.65 | $7.15 | $7.52 | $7.52 | 177,844 |
| 2017-01-11 | $7.53 | $7.62 | $7.19 | $7.49 | $7.49 | 105,715 |
| 2017-01-10 | $7.57 | $7.60 | $7.44 | $7.50 | $7.50 | 119,450 |
| 2017-01-09 | $7.65 | $7.72 | $7.45 | $7.53 | $7.53 | 154,984 |
| 2017-01-06 | $7.72 | $7.79 | $7.60 | $7.64 | $7.64 | 162,615 |
| 2017-01-05 | $7.93 | $7.99 | $7.64 | $7.76 | $7.76 | 69,157 |
| 2017-01-04 | $7.94 | $8.32 | $7.79 | $7.99 | $7.99 | 308,011 |
| 2017-01-03 | $7.75 | $7.94 | $7.69 | $7.85 | $7.85 | 118,251 |
| 2016-12-30 | $7.69 | $7.75 | $7.58 | $7.74 | $7.74 | 77,888 |
| 2016-12-29 | $7.46 | $7.68 | $7.46 | $7.66 | $7.66 | 51,319 |
| 2016-12-28 | $7.68 | $7.70 | $7.33 | $7.41 | $7.41 | 88,008 |
| 2016-12-27 | $7.69 | $7.92 | $7.59 | $7.77 | $7.77 | 112,454 |
| 2016-12-23 | $7.35 | $7.82 | $7.35 | $7.67 | $7.67 | 64,645 |
| 2016-12-22 | $7.33 | $7.40 | $7.26 | $7.35 | $7.35 | 55,766 |
| 2016-12-21 | $7.33 | $7.57 | $7.25 | $7.33 | $7.33 | 42,613 |
| 2016-12-20 | $7.26 | $7.50 | $7.19 | $7.41 | $7.41 | 143,296 |
| 2016-12-19 | $7.25 | $7.37 | $7.07 | $7.21 | $7.21 | 128,360 |
| 2016-12-16 | $7.32 | $7.46 | $7.18 | $7.19 | $7.19 | 373,956 |
| 2016-12-15 | $7.40 | $7.41 | $7.26 | $7.29 | $7.29 | 103,250 |
| 2016-12-14 | $7.35 | $7.46 | $7.32 | $7.34 | $7.34 | 122,343 |
| 2016-12-13 | $7.42 | $7.50 | $7.35 | $7.39 | $7.39 | 160,926 |
| 2016-12-12 | $7.51 | $7.55 | $7.29 | $7.39 | $7.39 | 69,996 |
| 2016-12-09 | $7.36 | $7.72 | $7.33 | $7.49 | $7.49 | 115,118 |
| 2016-12-08 | $7.44 | $7.60 | $7.26 | $7.58 | $7.58 | 108,570 |
| 2016-12-07 | $7.44 | $7.51 | $7.25 | $7.40 | $7.40 | 57,473 |
| 2016-12-06 | $7.70 | $7.72 | $7.43 | $7.47 | $7.47 | 84,826 |
| 2016-12-05 | $7.78 | $7.78 | $7.61 | $7.70 | $7.70 | 88,788 |
| 2016-12-02 | $7.70 | $7.90 | $7.55 | $7.63 | $7.63 | 81,702 |
| 2016-12-01 | $7.72 | $7.80 | $7.37 | $7.71 | $7.71 | 251,440 |
| 2016-11-30 | $7.90 | $7.91 | $7.60 | $7.63 | $7.63 | 103,695 |
| 2016-11-29 | $8.03 | $8.05 | $7.79 | $7.83 | $7.83 | 197,111 |
| 2016-11-28 | $7.77 | $7.77 | $7.61 | $7.68 | $7.68 | 73,975 |
| 2016-11-25 | $7.70 | $8.08 | $7.60 | $7.75 | $7.75 | 42,744 |
| 2016-11-23 | $7.50 | $7.74 | $7.42 | $7.73 | $7.73 | 170,097 |
| 2016-11-22 | $7.62 | $7.71 | $7.27 | $7.52 | $7.52 | 94,081 |
| 2016-11-21 | $7.68 | $7.86 | $7.39 | $7.65 | $7.65 | 184,538 |
| 2016-11-18 | $7.40 | $7.88 | $7.39 | $7.69 | $7.69 | 142,112 |
| 2016-11-17 | $7.38 | $7.64 | $6.70 | $7.43 | $7.43 | 172,410 |
| 2016-11-16 | $7.24 | $7.50 | $7.18 | $7.31 | $7.31 | 101,057 |
| 2016-11-15 | $7.22 | $7.46 | $7.07 | $7.25 | $7.25 | 140,121 |
| 2016-11-14 | $7.08 | $7.30 | $6.84 | $7.17 | $7.17 | 295,542 |
| 2016-11-11 | $7.23 | $7.38 | $6.99 | $7.00 | $7.00 | 330,523 |
| 2016-11-10 | $7.07 | $7.30 | $6.95 | $7.23 | $7.23 | 158,824 |
| 2016-11-09 | $6.74 | $7.10 | $6.70 | $6.98 | $6.98 | 225,518 |
| 2016-11-08 | $6.39 | $6.84 | $6.39 | $6.74 | $6.74 | 172,779 |
| 2016-11-07 | $6.45 | $6.50 | $6.22 | $6.50 | $6.50 | 79,464 |
| 2016-11-04 | $6.15 | $6.49 | $5.86 | $6.28 | $6.28 | 261,074 |
| 2016-11-03 | $6.37 | $6.63 | $5.93 | $6.12 | $6.12 | 230,049 |
| 2016-11-02 | $6.00 | $6.48 | $5.82 | $6.40 | $6.40 | 893,915 |
| 2016-11-01 | $7.28 | $7.28 | $6.89 | $7.13 | $7.13 | 26,371 |
| 2016-10-31 | $7.29 | $7.51 | $7.04 | $7.26 | $7.26 | 65,890 |
| 2016-10-28 | $7.73 | $7.93 | $7.50 | $7.53 | $7.53 | 14,767 |
| 2016-10-27 | $8.02 | $8.32 | $7.70 | $7.78 | $7.78 | 47,560 |
| 2016-10-26 | $7.97 | $8.09 | $7.85 | $7.96 | $7.96 | 33,963 |
| 2016-10-25 | $8.13 | $8.16 | $7.93 | $7.99 | $7.99 | 142,576 |
| 2016-10-24 | $8.19 | $8.19 | $8.00 | $8.14 | $8.14 | 19,642 |
| 2016-10-21 | $8.06 | $8.26 | $8.05 | $8.12 | $8.12 | 82,572 |
| 2016-10-20 | $7.97 | $8.45 | $7.95 | $8.13 | $8.13 | 177,617 |
| 2016-10-19 | $7.74 | $7.99 | $7.72 | $7.96 | $7.96 | 140,493 |
| 2016-10-18 | $7.97 | $7.97 | $7.27 | $7.75 | $7.75 | 319,933 |
| 2016-10-17 | $7.56 | $7.78 | $7.36 | $7.59 | $7.59 | 174,844 |
| 2016-10-14 | $7.49 | $7.67 | $7.40 | $7.58 | $7.58 | 40,136 |
| 2016-10-13 | $7.53 | $7.54 | $7.36 | $7.46 | $7.46 | 61,065 |
| 2016-10-12 | $7.71 | $7.71 | $7.44 | $7.58 | $7.58 | 28,549 |
| 2016-10-11 | $8.08 | $8.14 | $7.72 | $7.76 | $7.76 | 36,532 |
| 2016-10-10 | $7.74 | $8.19 | $7.74 | $8.10 | $8.10 | 54,252 |
| 2016-10-07 | $7.72 | $7.81 | $7.59 | $7.69 | $7.69 | 25,731 |
| 2016-10-06 | $7.69 | $7.87 | $7.65 | $7.74 | $7.74 | 39,692 |
| 2016-10-05 | $7.74 | $7.90 | $7.41 | $7.76 | $7.76 | 56,168 |
| 2016-10-04 | $7.69 | $7.69 | $7.40 | $7.49 | $7.49 | 25,812 |
| 2016-10-03 | $7.56 | $7.72 | $7.44 | $7.67 | $7.67 | 20,259 |
| 2016-09-30 | $7.51 | $7.67 | $7.31 | $7.61 | $7.61 | 39,667 |
| 2016-09-29 | $7.49 | $7.54 | $7.36 | $7.44 | $7.44 | 48,089 |
| 2016-09-28 | $7.23 | $7.49 | $7.17 | $7.47 | $7.47 | 24,756 |
| 2016-09-27 | $7.19 | $7.37 | $7.17 | $7.28 | $7.28 | 27,247 |
| 2016-09-26 | $7.35 | $7.96 | $7.15 | $7.24 | $7.24 | 32,719 |
| 2016-09-23 | $7.20 | $7.50 | $7.16 | $7.40 | $7.40 | 73,112 |
| 2016-09-22 | $6.99 | $7.30 | $6.99 | $7.23 | $7.23 | 17,918 |
| 2016-09-21 | $6.81 | $7.01 | $6.80 | $7.00 | $7.00 | 19,675 |
| 2016-09-20 | $6.82 | $6.89 | $6.75 | $6.83 | $6.83 | 21,718 |
| 2016-09-19 | $6.96 | $6.96 | $6.75 | $6.76 | $6.76 | 38,132 |
| 2016-09-16 | $6.88 | $7.10 | $6.85 | $6.96 | $6.96 | 139,430 |
| 2016-09-15 | $6.72 | $6.98 | $6.67 | $6.83 | $6.83 | 63,836 |
| 2016-09-14 | $6.80 | $6.97 | $6.66 | $6.75 | $6.75 | 54,565 |
| 2016-09-13 | $6.83 | $6.84 | $6.70 | $6.78 | $6.78 | 60,295 |
| 2016-09-12 | $6.54 | $7.00 | $6.54 | $6.84 | $6.84 | 100,519 |
| 2016-09-09 | $6.73 | $6.76 | $6.56 | $6.57 | $6.57 | 100,790 |
| 2016-09-08 | $6.03 | $6.90 | $6.03 | $6.74 | $6.74 | 400,116 |
| 2016-09-07 | $5.71 | $5.88 | $5.70 | $5.82 | $5.82 | 59,744 |
| 2016-09-06 | $5.66 | $5.75 | $5.60 | $5.68 | $5.68 | 42,417 |
| 2016-09-02 | $5.66 | $5.68 | $5.57 | $5.65 | $5.65 | 35,369 |
| 2016-09-01 | $5.63 | $5.65 | $5.50 | $5.60 | $5.60 | 32,389 |
| 2016-08-31 | $5.55 | $5.66 | $5.55 | $5.63 | $5.63 | 36,050 |
| 2016-08-30 | $5.54 | $5.60 | $5.51 | $5.54 | $5.54 | 88,525 |
| 2016-08-29 | $5.45 | $5.57 | $5.34 | $5.54 | $5.54 | 42,681 |
| 2016-08-26 | $5.41 | $5.54 | $5.29 | $5.43 | $5.43 | 28,495 |
| 2016-08-25 | $5.37 | $5.38 | $5.28 | $5.31 | $5.31 | 43,369 |
| 2016-08-24 | $5.27 | $5.50 | $5.27 | $5.34 | $5.34 | 68,967 |
| 2016-08-23 | $5.29 | $5.34 | $5.20 | $5.25 | $5.25 | 112,013 |
| 2016-08-22 | $5.20 | $5.28 | $5.08 | $5.20 | $5.20 | 208,833 |
| 2016-08-19 | $5.17 | $5.23 | $5.09 | $5.17 | $5.17 | 27,592 |
| 2016-08-18 | $5.13 | $5.25 | $5.11 | $5.16 | $5.16 | 38,598 |
| 2016-08-17 | $5.12 | $5.21 | $5.09 | $5.12 | $5.12 | 47,400 |
| 2016-08-16 | $5.11 | $5.17 | $5.06 | $5.09 | $5.09 | 65,973 |
| 2016-08-15 | $5.05 | $5.19 | $5.01 | $5.11 | $5.11 | 86,068 |
| 2016-08-12 | $5.05 | $5.06 | $4.98 | $5.05 | $5.05 | 145,322 |
| 2016-08-11 | $4.99 | $5.11 | $4.88 | $5.05 | $5.05 | 74,244 |
| 2016-08-10 | $4.98 | $4.98 | $4.87 | $4.94 | $4.94 | 34,559 |
| 2016-08-09 | $5.03 | $5.03 | $4.93 | $4.98 | $4.98 | 30,763 |
| 2016-08-08 | $5.12 | $5.14 | $4.92 | $5.00 | $5.00 | 73,974 |
| 2016-08-05 | $4.99 | $5.10 | $4.94 | $5.09 | $5.09 | 33,232 |
| 2016-08-04 | $5.00 | $5.00 | $4.88 | $4.93 | $4.93 | 124,435 |
| 2016-08-03 | $5.01 | $5.01 | $4.89 | $4.93 | $4.93 | 11,572 |
| 2016-08-02 | $5.00 | $5.00 | $4.91 | $4.94 | $4.94 | 12,784 |
| 2016-08-01 | $4.99 | $5.00 | $4.86 | $4.98 | $4.98 | 56,084 |
| 2016-07-29 | $4.98 | $5.08 | $4.95 | $4.95 | $4.95 | 90,997 |
| 2016-07-28 | $5.01 | $5.05 | $4.88 | $4.96 | $4.96 | 20,143 |
| 2016-07-27 | $4.97 | $5.03 | $4.97 | $4.99 | $4.99 | 26,134 |
| 2016-07-26 | $4.95 | $5.04 | $4.83 | $5.00 | $5.00 | 29,871 |
| 2016-07-25 | $5.01 | $5.01 | $4.88 | $4.92 | $4.92 | 27,546 |
| 2016-07-22 | $5.00 | $5.04 | $4.94 | $5.00 | $5.00 | 20,508 |
| 2016-07-21 | $4.95 | $5.02 | $4.94 | $4.97 | $4.97 | 26,124 |
| 2016-07-20 | $5.02 | $5.04 | $4.94 | $4.97 | $4.97 | 38,336 |
| 2016-07-19 | $5.17 | $5.17 | $4.94 | $4.98 | $4.98 | 52,358 |
| 2016-07-18 | $5.16 | $5.20 | $5.02 | $5.15 | $5.15 | 24,868 |
| 2016-07-15 | $5.15 | $5.23 | $5.12 | $5.20 | $5.20 | 26,461 |
| 2016-07-14 | $5.15 | $5.15 | $5.00 | $5.11 | $5.11 | 30,838 |
| 2016-07-13 | $5.27 | $5.27 | $5.10 | $5.12 | $5.12 | 59,148 |
| 2016-07-12 | $5.08 | $5.20 | $5.08 | $5.20 | $5.20 | 56,710 |
| 2016-07-11 | $4.94 | $5.08 | $4.91 | $5.05 | $5.05 | 48,184 |
| 2016-07-08 | $5.07 | $5.09 | $4.85 | $4.99 | $4.99 | 66,044 |
| 2016-07-07 | $4.95 | $5.13 | $4.92 | $5.04 | $5.04 | 60,097 |
| 2016-07-06 | $4.90 | $5.06 | $4.88 | $5.01 | $5.01 | 77,419 |
| 2016-07-05 | $5.03 | $5.05 | $4.87 | $4.99 | $4.99 | 49,689 |
| 2016-07-01 | $5.05 | $5.05 | $4.91 | $5.02 | $5.02 | 121,343 |
| 2016-06-30 | $4.99 | $5.06 | $4.90 | $5.03 | $5.03 | 84,373 |
| 2016-06-29 | $5.05 | $5.06 | $4.85 | $5.00 | $5.00 | 82,413 |
| 2016-06-28 | $5.03 | $5.05 | $4.87 | $5.01 | $5.01 | 144,725 |
| 2016-06-27 | $5.01 | $5.13 | $4.91 | $4.95 | $4.95 | 101,730 |
| 2016-06-24 | $4.95 | $5.15 | $4.86 | $5.05 | $5.05 | 154,277 |
| 2016-06-23 | $5.32 | $5.32 | $5.21 | $5.25 | $5.25 | 85,200 |
| 2016-06-22 | $5.24 | $5.27 | $5.10 | $5.22 | $5.22 | 53,623 |
| 2016-06-21 | $5.32 | $5.32 | $5.13 | $5.20 | $5.20 | 37,036 |
| 2016-06-20 | $5.31 | $5.40 | $5.19 | $5.28 | $5.28 | 116,989 |
| 2016-06-17 | $5.17 | $5.29 | $5.05 | $5.10 | $5.10 | 127,800 |
| 2016-06-16 | $5.19 | $5.19 | $5.00 | $5.14 | $5.14 | 38,722 |
| 2016-06-15 | $5.08 | $5.26 | $4.91 | $5.19 | $5.19 | 63,702 |
| 2016-06-14 | $4.86 | $5.08 | $4.81 | $5.03 | $5.03 | 117,348 |
| 2016-06-13 | $5.27 | $5.35 | $4.95 | $4.97 | $4.97 | 250,643 |
| 2016-06-10 | $5.35 | $5.48 | $5.11 | $5.27 | $5.27 | 93,369 |
| 2016-06-09 | $5.49 | $5.50 | $5.26 | $5.37 | $5.37 | 92,553 |
| 2016-06-08 | $5.50 | $5.50 | $5.37 | $5.46 | $5.46 | 119,297 |
| 2016-06-07 | $5.40 | $5.49 | $5.29 | $5.47 | $5.47 | 179,050 |
| 2016-06-06 | $5.23 | $5.48 | $5.12 | $5.45 | $5.45 | 43,624 |
| 2016-06-03 | $5.50 | $5.50 | $5.25 | $5.30 | $5.30 | 68,219 |
| 2016-06-02 | $5.47 | $5.50 | $5.30 | $5.48 | $5.48 | 78,072 |
| 2016-06-01 | $5.49 | $5.50 | $5.29 | $5.45 | $5.45 | 66,587 |
| 2016-05-31 | $5.38 | $5.50 | $5.37 | $5.49 | $5.49 | 30,390 |
| 2016-05-27 | $5.50 | $5.50 | $5.29 | $5.36 | $5.36 | 19,505 |
| 2016-05-26 | $5.60 | $5.60 | $5.35 | $5.44 | $5.44 | 25,392 |
| 2016-05-25 | $5.43 | $5.56 | $5.35 | $5.56 | $5.56 | 38,178 |
| 2016-05-24 | $5.28 | $5.45 | $5.24 | $5.40 | $5.40 | 29,097 |
| 2016-05-23 | $5.26 | $5.30 | $5.18 | $5.22 | $5.22 | 17,080 |
| 2016-05-20 | $5.30 | $5.33 | $5.11 | $5.26 | $5.26 | 57,198 |
| 2016-05-19 | $5.33 | $5.34 | $5.10 | $5.26 | $5.26 | 44,180 |
| 2016-05-18 | $5.20 | $5.32 | $5.11 | $5.22 | $5.22 | 25,551 |
| 2016-05-17 | $5.34 | $5.45 | $5.05 | $5.18 | $5.18 | 79,149 |
| 2016-05-16 | $5.12 | $5.48 | $5.12 | $5.40 | $5.40 | 80,364 |
| 2016-05-13 | $5.19 | $5.27 | $5.06 | $5.16 | $5.16 | 79,457 |
| 2016-05-12 | $5.33 | $5.43 | $5.10 | $5.26 | $5.26 | 41,285 |
| 2016-05-11 | $5.54 | $5.55 | $5.26 | $5.32 | $5.32 | 35,044 |
| 2016-05-10 | $5.51 | $5.62 | $5.40 | $5.51 | $5.51 | 18,090 |
| 2016-05-09 | $5.37 | $5.68 | $5.34 | $5.52 | $5.52 | 32,401 |
| 2016-05-06 | $5.18 | $5.39 | $5.15 | $5.35 | $5.35 | 30,713 |
| 2016-05-05 | $5.30 | $5.56 | $5.03 | $5.23 | $5.23 | 51,206 |
| 2016-05-04 | $5.59 | $5.79 | $5.26 | $5.29 | $5.29 | 62,914 |
| 2016-05-03 | $5.69 | $5.69 | $5.52 | $5.60 | $5.60 | 28,077 |
| 2016-05-02 | $5.83 | $5.83 | $5.56 | $5.74 | $5.74 | 80,744 |
| 2016-04-29 | $5.79 | $5.87 | $5.73 | $5.80 | $5.80 | 50,542 |
| 2016-04-28 | $5.85 | $5.92 | $5.76 | $5.79 | $5.79 | 46,092 |
| 2016-04-27 | $5.88 | $5.96 | $5.78 | $5.85 | $5.85 | 42,207 |
| 2016-04-26 | $5.89 | $5.98 | $5.81 | $5.84 | $5.84 | 46,874 |
| 2016-04-25 | $5.83 | $5.88 | $5.73 | $5.85 | $5.85 | 52,140 |
| 2016-04-22 | $5.40 | $5.85 | $5.35 | $5.80 | $5.80 | 137,065 |
| 2016-04-21 | $5.40 | $5.47 | $5.34 | $5.42 | $5.42 | 87,243 |
| 2016-04-20 | $5.40 | $5.59 | $5.34 | $5.45 | $5.45 | 102,283 |
| 2016-04-19 | $5.44 | $5.47 | $5.29 | $5.39 | $5.39 | 46,422 |
| 2016-04-18 | $5.44 | $5.59 | $4.89 | $5.56 | $5.56 | 33,888 |
| 2016-04-15 | $5.47 | $5.75 | $5.28 | $5.56 | $5.56 | 52,037 |
| 2016-04-14 | $5.17 | $5.69 | $5.17 | $5.52 | $5.52 | 28,674 |
| 2016-04-13 | $5.51 | $5.57 | $5.40 | $5.50 | $5.50 | 45,939 |
| 2016-04-12 | $5.37 | $5.57 | $5.14 | $5.44 | $5.44 | 32,695 |
| 2016-04-11 | $5.30 | $5.55 | $5.26 | $5.38 | $5.38 | 56,051 |
| 2016-04-08 | $5.34 | $5.43 | $5.10 | $5.27 | $5.27 | 38,156 |
| 2016-04-07 | $5.30 | $5.42 | $5.14 | $5.26 | $5.26 | 53,481 |
| 2016-04-06 | $5.10 | $5.44 | $5.10 | $5.35 | $5.35 | 105,128 |
| 2016-04-05 | $5.20 | $5.39 | $4.98 | $5.12 | $5.12 | 52,769 |
| 2016-04-04 | $5.32 | $5.38 | $5.14 | $5.23 | $5.23 | 62,292 |
| 2016-04-01 | $5.39 | $5.55 | $5.31 | $5.34 | $5.34 | 88,897 |
| 2016-03-31 | $5.01 | $5.56 | $5.01 | $5.40 | $5.40 | 93,374 |
| 2016-03-30 | $5.51 | $5.52 | $5.28 | $5.33 | $5.33 | 133,850 |
| 2016-03-29 | $4.87 | $5.50 | $4.87 | $5.40 | $5.40 | 91,747 |
| 2016-03-28 | $4.88 | $5.36 | $4.77 | $5.20 | $5.20 | 161,210 |
| 2016-03-24 | $4.48 | $4.97 | $4.21 | $4.90 | $4.90 | 202,619 |
| 2016-03-23 | $4.58 | $4.65 | $4.47 | $4.51 | $4.51 | 208,777 |
| 2016-03-22 | $4.71 | $4.71 | $4.55 | $4.58 | $4.58 | 161,802 |
| 2016-03-21 | $4.79 | $5.05 | $4.68 | $4.70 | $4.70 | 114,137 |
| 2016-03-18 | $4.75 | $4.87 | $4.65 | $4.76 | $4.76 | 197,494 |
| 2016-03-17 | $5.07 | $5.10 | $4.50 | $4.72 | $4.72 | 122,906 |
| 2016-03-16 | $5.43 | $5.68 | $4.95 | $5.09 | $5.09 | 90,830 |
| 2016-03-15 | $5.50 | $5.66 | $5.39 | $5.43 | $5.43 | 41,292 |
| 2016-03-14 | $5.75 | $5.96 | $5.37 | $5.61 | $5.61 | 113,863 |
| 2016-03-11 | $6.34 | $6.34 | $5.77 | $5.89 | $5.89 | 65,327 |
| 2016-03-10 | $6.54 | $6.54 | $5.70 | $6.20 | $6.20 | 101,301 |
| 2016-03-09 | $6.56 | $6.73 | $6.38 | $6.46 | $6.46 | 22,215 |
| 2016-03-08 | $6.67 | $6.84 | $6.35 | $6.48 | $6.48 | 39,295 |
| 2016-03-07 | $6.43 | $6.95 | $6.07 | $6.67 | $6.67 | 30,982 |
| 2016-03-04 | $6.46 | $6.70 | $6.35 | $6.48 | $6.48 | 36,676 |
| 2016-03-03 | $6.55 | $6.60 | $6.41 | $6.49 | $6.49 | 56,969 |
| 2016-03-02 | $6.48 | $6.53 | $6.35 | $6.50 | $6.50 | 66,955 |
| 2016-03-01 | $6.69 | $6.69 | $6.30 | $6.45 | $6.45 | 38,280 |
| 2016-02-29 | $6.46 | $6.64 | $6.39 | $6.60 | $6.60 | 45,324 |
| 2016-02-26 | $6.41 | $6.48 | $6.12 | $6.44 | $6.44 | 49,423 |
| 2016-02-25 | $6.43 | $6.43 | $5.94 | $6.21 | $6.21 | 24,168 |
| 2016-02-24 | $5.98 | $6.23 | $5.89 | $6.16 | $6.16 | 122,180 |
| 2016-02-23 | $6.35 | $6.44 | $5.87 | $6.05 | $6.05 | 63,119 |
| 2016-02-22 | $6.30 | $6.44 | $6.23 | $6.38 | $6.38 | 56,849 |
| 2016-02-19 | $6.09 | $6.23 | $6.05 | $6.18 | $6.18 | 69,510 |
| 2016-02-18 | $6.36 | $6.36 | $5.99 | $6.09 | $6.09 | 111,974 |
| 2016-02-17 | $5.66 | $6.41 | $5.60 | $6.32 | $6.32 | 70,859 |
| 2016-02-16 | $5.67 | $5.79 | $5.53 | $5.60 | $5.60 | 88,500 |
| 2016-02-12 | $5.41 | $5.62 | $5.31 | $5.60 | $5.60 | 77,297 |
| 2016-02-11 | $5.21 | $5.40 | $5.17 | $5.33 | $5.33 | 61,349 |
| 2016-02-10 | $5.51 | $5.60 | $5.26 | $5.32 | $5.32 | 38,150 |
| 2016-02-09 | $5.41 | $5.77 | $5.22 | $5.49 | $5.49 | 30,827 |
| 2016-02-08 | $5.31 | $5.58 | $5.15 | $5.51 | $5.51 | 39,230 |
| 2016-02-05 | $5.77 | $5.77 | $5.25 | $5.36 | $5.36 | 91,897 |
| 2016-02-04 | $5.75 | $5.94 | $5.50 | $5.81 | $5.81 | 59,706 |
| 2016-02-03 | $5.81 | $5.88 | $5.47 | $5.78 | $5.78 | 57,064 |
| 2016-02-02 | $5.98 | $5.98 | $5.70 | $5.76 | $5.76 | 55,616 |
| 2016-02-01 | $6.46 | $6.46 | $5.87 | $6.06 | $6.06 | 129,117 |
| 2016-01-29 | $6.25 | $6.62 | $6.25 | $6.48 | $6.48 | 79,748 |
| 2016-01-28 | $6.31 | $6.34 | $6.07 | $6.26 | $6.26 | 55,616 |
| 2016-01-27 | $6.52 | $6.60 | $6.20 | $6.29 | $6.29 | 60,462 |
| 2016-01-26 | $6.49 | $6.54 | $6.14 | $6.51 | $6.51 | 48,166 |
| 2016-01-25 | $6.47 | $6.53 | $6.30 | $6.40 | $6.40 | 41,158 |
| 2016-01-22 | $6.28 | $6.53 | $6.11 | $6.47 | $6.47 | 51,415 |
| 2016-01-21 | $6.12 | $6.34 | $5.90 | $6.16 | $6.16 | 45,995 |
| 2016-01-20 | $5.72 | $6.17 | $5.45 | $6.13 | $6.13 | 51,130 |
| 2016-01-19 | $5.97 | $6.10 | $5.68 | $5.83 | $5.83 | 83,791 |
| 2016-01-15 | $5.77 | $5.96 | $5.41 | $5.95 | $5.95 | 88,912 |
| 2016-01-14 | $6.01 | $6.09 | $5.74 | $5.93 | $5.93 | 48,161 |
| 2016-01-13 | $6.18 | $6.55 | $5.73 | $6.00 | $6.00 | 83,222 |
| 2016-01-12 | $5.85 | $6.92 | $5.85 | $6.20 | $6.20 | 100,591 |
| 2016-01-11 | $6.28 | $6.41 | $5.65 | $5.80 | $5.80 | 94,108 |
| 2016-01-08 | $6.53 | $6.66 | $6.26 | $6.26 | $6.26 | 39,209 |
| 2016-01-07 | $6.51 | $6.60 | $6.28 | $6.51 | $6.51 | 54,312 |
| 2016-01-06 | $6.70 | $7.10 | $6.53 | $6.65 | $6.65 | 39,648 |
| 2016-01-05 | $6.83 | $6.92 | $6.60 | $6.82 | $6.82 | 47,279 |
| 2016-01-04 | $7.05 | $7.31 | $6.47 | $6.79 | $6.79 | 168,201 |
| 2015-12-31 | $7.15 | $7.48 | $6.90 | $7.20 | $7.20 | 228,518 |
| 2015-12-30 | $7.11 | $7.41 | $6.87 | $7.17 | $7.17 | 88,949 |
| 2015-12-29 | $7.20 | $7.26 | $7.03 | $7.10 | $7.10 | 78,986 |
| 2015-12-28 | $7.25 | $7.42 | $7.11 | $7.20 | $7.20 | 35,769 |
| 2015-12-24 | $7.42 | $7.44 | $7.20 | $7.32 | $7.32 | 31,121 |
| 2015-12-23 | $7.38 | $7.48 | $7.26 | $7.37 | $7.37 | 42,445 |
| 2015-12-22 | $6.95 | $7.48 | $6.85 | $7.33 | $7.33 | 82,851 |
| 2015-12-21 | $7.13 | $7.15 | $6.89 | $7.00 | $7.00 | 115,493 |
| 2015-12-18 | $7.20 | $7.45 | $6.99 | $7.04 | $7.04 | 263,312 |
| 2015-12-17 | $7.35 | $7.35 | $7.09 | $7.10 | $7.10 | 67,279 |
| 2015-12-16 | $7.08 | $7.31 | $7.04 | $7.19 | $7.19 | 66,722 |
| 2015-12-15 | $7.08 | $7.37 | $6.79 | $7.04 | $7.04 | 191,866 |
| 2015-12-14 | $6.93 | $7.00 | $6.68 | $6.82 | $6.82 | 57,182 |
| 2015-12-11 | $6.94 | $7.14 | $6.77 | $6.82 | $6.82 | 90,463 |
| 2015-12-10 | $7.04 | $7.26 | $6.91 | $7.14 | $7.14 | 42,211 |
| 2015-12-09 | $7.01 | $7.10 | $6.87 | $7.04 | $7.04 | 68,344 |
| 2015-12-08 | $6.77 | $7.03 | $6.77 | $7.01 | $7.01 | 49,804 |
| 2015-12-07 | $7.03 | $7.09 | $6.69 | $6.83 | $6.83 | 67,950 |
| 2015-12-04 | $7.00 | $7.10 | $6.83 | $6.99 | $6.99 | 65,320 |
| 2015-12-03 | $7.04 | $7.10 | $6.85 | $7.02 | $7.02 | 66,727 |
| 2015-12-02 | $7.12 | $7.24 | $6.80 | $7.05 | $7.05 | 54,220 |
| 2015-12-01 | $7.25 | $7.33 | $6.87 | $7.19 | $7.19 | 48,378 |
| 2015-11-30 | $7.29 | $7.35 | $6.99 | $7.19 | $7.19 | 111,339 |
| 2015-11-27 | $7.18 | $7.42 | $7.11 | $7.30 | $7.30 | 48,082 |
| 2015-11-25 | $7.23 | $7.35 | $7.16 | $7.24 | $7.24 | 73,762 |
| 2015-11-24 | $7.32 | $7.46 | $6.99 | $7.20 | $7.20 | 169,129 |
| 2015-11-23 | $7.21 | $7.65 | $7.17 | $7.28 | $7.28 | 155,441 |
| 2015-11-20 | $7.36 | $7.50 | $7.18 | $7.26 | $7.26 | 150,097 |
| 2015-11-19 | $7.26 | $7.35 | $7.11 | $7.28 | $7.28 | 299,418 |
| 2015-11-18 | $6.50 | $8.15 | $6.50 | $7.27 | $7.27 | 667,245 |
| 2015-11-17 | $6.31 | $6.48 | $6.11 | $6.27 | $6.27 | 60,747 |
| 2015-11-16 | $6.14 | $6.53 | $6.14 | $6.29 | $6.29 | 27,369 |
| 2015-11-13 | $6.10 | $6.79 | $6.10 | $6.32 | $6.32 | 49,605 |
| 2015-11-12 | $6.34 | $6.50 | $6.11 | $6.14 | $6.14 | 48,723 |
| 2015-11-11 | $6.40 | $7.52 | $6.26 | $6.38 | $6.38 | 57,967 |
| 2015-11-10 | $6.86 | $6.89 | $6.53 | $6.65 | $6.65 | 67,215 |
| 2015-11-09 | $6.98 | $7.69 | $6.95 | $7.12 | $7.12 | 92,696 |
| 2015-11-06 | $6.80 | $7.18 | $6.24 | $7.08 | $7.08 | 37,460 |
| 2015-11-05 | $7.15 | $7.82 | $6.76 | $7.14 | $7.14 | 123,214 |
| 2015-11-04 | $5.99 | $7.35 | $5.95 | $7.15 | $7.15 | 106,401 |
| 2015-11-03 | $6.07 | $6.18 | $5.89 | $6.01 | $6.01 | 101,636 |
| 2015-11-02 | $6.52 | $6.96 | $5.94 | $6.12 | $6.12 | 195,180 |
| 2015-10-30 | $6.50 | $7.14 | $6.15 | $6.51 | $6.51 | 199,275 |
| 2015-10-29 | $6.91 | $7.14 | $6.00 | $6.55 | $6.55 | 137,766 |
| 2015-10-28 | $6.28 | $7.25 | $6.21 | $6.88 | $6.88 | 100,607 |
| 2015-10-27 | $6.83 | $7.34 | $6.29 | $6.37 | $6.37 | 97,282 |
| 2015-10-26 | $6.92 | $7.01 | $6.61 | $6.80 | $6.80 | 55,294 |
| 2015-10-23 | $6.58 | $6.97 | $6.32 | $6.91 | $6.91 | 41,889 |
| 2015-10-22 | $6.68 | $6.88 | $6.19 | $6.42 | $6.42 | 44,287 |
| 2015-10-21 | $6.45 | $6.74 | $6.20 | $6.57 | $6.57 | 47,504 |
| 2015-10-20 | $6.46 | $6.79 | $6.15 | $6.41 | $6.41 | 30,954 |
| 2015-10-19 | $6.54 | $6.94 | $6.36 | $6.44 | $6.44 | 33,710 |
| 2015-10-16 | $6.62 | $6.62 | $6.26 | $6.52 | $6.52 | 38,947 |
| 2015-10-15 | $5.83 | $6.38 | $5.73 | $6.37 | $6.37 | 53,317 |
| 2015-10-14 | $5.90 | $6.06 | $5.71 | $5.81 | $5.81 | 35,243 |
| 2015-10-13 | $6.09 | $6.14 | $5.80 | $5.88 | $5.88 | 46,176 |
| 2015-10-12 | $6.51 | $6.51 | $5.99 | $6.09 | $6.09 | 72,693 |
| 2015-10-09 | $6.41 | $6.52 | $6.38 | $6.50 | $6.50 | 30,589 |
| 2015-10-08 | $6.24 | $6.42 | $6.12 | $6.40 | $6.40 | 40,256 |
| 2015-10-07 | $5.77 | $6.39 | $5.76 | $6.30 | $6.30 | 59,781 |
| 2015-10-06 | $5.79 | $5.94 | $5.51 | $5.77 | $5.77 | 94,532 |
| 2015-10-05 | $5.93 | $6.02 | $5.64 | $5.81 | $5.81 | 46,259 |
| 2015-10-02 | $5.14 | $5.94 | $5.00 | $5.83 | $5.83 | 96,737 |
| 2015-10-01 | $4.75 | $5.37 | $4.69 | $5.18 | $5.18 | 192,327 |
| 2015-09-30 | $5.05 | $5.20 | $4.59 | $4.69 | $4.69 | 208,099 |
| 2015-09-29 | $5.50 | $5.51 | $4.81 | $4.94 | $4.94 | 216,824 |
| 2015-09-28 | $6.94 | $7.08 | $5.45 | $5.51 | $5.51 | 182,741 |
| 2015-09-25 | $7.55 | $7.55 | $6.98 | $7.03 | $7.03 | 91,154 |
| 2015-09-24 | $7.66 | $7.66 | $7.40 | $7.48 | $7.48 | 59,804 |
| 2015-09-23 | $7.87 | $8.00 | $7.56 | $7.70 | $7.70 | 71,464 |
| 2015-09-22 | $8.05 | $8.27 | $7.69 | $7.84 | $7.84 | 46,690 |
| 2015-09-21 | $8.39 | $8.60 | $8.03 | $8.14 | $8.14 | 64,265 |
| 2015-09-18 | $8.51 | $8.76 | $8.23 | $8.39 | $8.39 | 81,872 |
| 2015-09-17 | $8.64 | $8.86 | $8.53 | $8.61 | $8.61 | 71,664 |
| 2015-09-16 | $8.95 | $9.06 | $8.58 | $8.68 | $8.68 | 114,550 |
| 2015-09-15 | $9.11 | $9.33 | $8.95 | $9.00 | $9.00 | 84,149 |
| 2015-09-14 | $9.40 | $9.40 | $9.00 | $9.11 | $9.11 | 30,117 |
| 2015-09-11 | $8.88 | $9.56 | $8.88 | $9.43 | $9.43 | 28,590 |
| 2015-09-10 | $8.74 | $9.00 | $8.74 | $8.96 | $8.96 | 46,269 |
| 2015-09-09 | $8.97 | $8.99 | $8.66 | $8.81 | $8.81 | 48,372 |
| 2015-09-08 | $9.00 | $9.00 | $8.80 | $8.84 | $8.84 | 79,308 |
| 2015-09-04 | $8.71 | $9.10 | $8.71 | $8.84 | $8.84 | 38,555 |
Veracyte Inc (VCYT) News Headlines
Recent Veracyte Inc (VCYT) News
Similar Companies to Veracyte Inc (VCYT) 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 |