XOMA Corp (XOMA) Exchange: NASDAQ
Data as of May 2, 2025
$24.14 ($-0.09) -0.37%
XOMA Corp - Daily Information
Click for more stock information on XOMA Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.84 |
| Previous Close | $24.14 |
| High | $24.42 |
| Low | $23.50 |
| Adjusted Open | $23.84 |
| Previous Adjusted Close | $24.14 |
| Adjusted High | $24.42 |
| Adjusted Low | $23.50 |
About XOMA Corp (XOMA)
XOMA has built a significant portfolio of products that are licensed to and being developed by other biotech and pharmaceutical companies. The Company’s portfolio of partner-funded programs spans multiple stages of the drug development process and across various therapeutic areas. Many of these licenses are the result of XOMA’s pioneering efforts in the discovery and development of antibody therapeutics. The Company’s royalty-aggregator business model includes acquiring additional milestone and royalty rights associated with drug development programs with third-party funding.
Invest in XOMA Corp (XOMA)
Historical Stock Data for XOMA Corp (XOMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.84 | $24.42 | $23.50 | $24.14 | $24.14 | 15,814 |
| 2025-04-24 | $23.43 | $24.40 | $23.43 | $24.23 | $24.23 | 17,269 |
| 2025-04-23 | $23.72 | $24.18 | $23.02 | $23.34 | $23.34 | 18,620 |
| 2025-04-22 | $21.98 | $23.26 | $21.98 | $23.15 | $23.15 | 15,966 |
| 2025-04-21 | $21.08 | $22.57 | $20.95 | $22.09 | $22.09 | 13,875 |
| 2025-04-17 | $20.64 | $21.58 | $20.59 | $21.18 | $21.18 | 14,845 |
| 2025-04-16 | $20.60 | $20.72 | $20.00 | $20.53 | $20.53 | 9,586 |
| 2025-04-15 | $20.37 | $21.55 | $20.37 | $20.80 | $20.80 | 18,920 |
| 2025-04-14 | $20.04 | $20.37 | $20.00 | $20.28 | $20.28 | 13,275 |
| 2025-04-11 | $19.61 | $20.38 | $19.38 | $19.97 | $19.97 | 15,021 |
| 2025-04-10 | $19.62 | $20.50 | $19.15 | $19.70 | $19.70 | 20,720 |
| 2025-04-09 | $18.52 | $21.92 | $18.51 | $20.19 | $20.19 | 40,729 |
| 2025-04-08 | $20.00 | $20.20 | $18.40 | $18.76 | $18.76 | 27,563 |
| 2025-04-07 | $18.78 | $19.91 | $18.35 | $19.23 | $19.23 | 31,500 |
| 2025-04-04 | $19.24 | $20.08 | $19.15 | $19.44 | $19.44 | 26,947 |
| 2025-04-03 | $19.33 | $20.40 | $18.73 | $19.81 | $19.81 | 42,178 |
| 2025-04-02 | $19.14 | $19.79 | $19.14 | $19.78 | $19.78 | 16,559 |
| 2025-04-01 | $19.70 | $19.70 | $19.08 | $19.30 | $19.30 | 16,581 |
| 2025-03-31 | $20.03 | $20.28 | $19.79 | $19.93 | $19.93 | 28,899 |
| 2025-03-28 | $20.94 | $20.98 | $20.00 | $20.33 | $20.33 | 11,774 |
| 2025-03-27 | $21.25 | $21.25 | $20.80 | $20.97 | $20.97 | 10,432 |
| 2025-03-26 | $20.99 | $21.45 | $20.68 | $21.13 | $21.13 | 31,271 |
| 2025-03-25 | $20.80 | $21.12 | $20.45 | $20.74 | $20.74 | 29,881 |
| 2025-03-24 | $20.99 | $21.89 | $20.76 | $20.93 | $20.93 | 35,063 |
| 2025-03-21 | $20.70 | $21.24 | $20.38 | $20.88 | $20.88 | 81,363 |
| 2025-03-20 | $20.50 | $21.77 | $20.50 | $21.06 | $21.06 | 23,996 |
| 2025-03-19 | $20.89 | $21.61 | $20.50 | $20.90 | $20.90 | 36,579 |
| 2025-03-18 | $21.00 | $21.25 | $20.34 | $20.89 | $20.89 | 42,639 |
| 2025-03-17 | $20.50 | $20.89 | $20.24 | $20.73 | $20.73 | 20,213 |
| 2025-03-14 | $20.18 | $20.57 | $19.94 | $20.44 | $20.44 | 9,127 |
| 2025-03-13 | $20.27 | $20.76 | $19.93 | $20.27 | $20.27 | 17,299 |
| 2025-03-12 | $20.57 | $21.62 | $20.37 | $21.16 | $21.16 | 17,087 |
| 2025-03-11 | $20.68 | $20.94 | $20.04 | $20.50 | $20.50 | 26,319 |
| 2025-03-10 | $21.48 | $21.79 | $19.92 | $21.16 | $21.16 | 37,419 |
| 2025-03-07 | $21.75 | $22.26 | $20.77 | $21.82 | $21.82 | 72,821 |
| 2025-03-06 | $21.27 | $22.29 | $21.10 | $21.69 | $21.69 | 24,550 |
| 2025-03-05 | $20.99 | $21.92 | $20.89 | $21.60 | $21.60 | 33,041 |
| 2025-03-04 | $20.90 | $21.59 | $20.87 | $20.99 | $20.99 | 23,331 |
| 2025-03-03 | $22.66 | $22.79 | $21.01 | $21.49 | $21.49 | 59,537 |
| 2025-02-28 | $22.23 | $22.97 | $22.11 | $22.70 | $22.70 | 23,657 |
| 2025-02-27 | $23.18 | $23.58 | $22.57 | $22.70 | $22.70 | 13,798 |
| 2025-02-26 | $23.24 | $23.96 | $22.79 | $22.93 | $22.93 | 20,771 |
| 2025-02-25 | $23.76 | $23.76 | $22.80 | $23.10 | $23.10 | 25,808 |
| 2025-02-24 | $23.89 | $24.65 | $23.37 | $23.53 | $23.53 | 32,828 |
| 2025-02-21 | $24.78 | $24.78 | $23.52 | $23.52 | $23.52 | 49,230 |
| 2025-02-20 | $24.84 | $25.30 | $24.39 | $24.54 | $24.54 | 20,487 |
| 2025-02-19 | $24.84 | $25.47 | $24.01 | $25.06 | $25.06 | 29,933 |
| 2025-02-18 | $26.82 | $26.82 | $24.65 | $25.13 | $25.13 | 30,317 |
| 2025-02-14 | $27.08 | $27.21 | $26.76 | $26.76 | $26.76 | 16,287 |
| 2025-02-13 | $27.38 | $27.43 | $26.00 | $27.06 | $27.06 | 29,152 |
| 2025-02-12 | $26.58 | $27.39 | $26.20 | $27.10 | $27.10 | 43,659 |
| 2025-02-11 | $26.19 | $27.40 | $25.56 | $27.10 | $27.10 | 54,069 |
| 2025-02-10 | $25.55 | $26.66 | $25.55 | $26.33 | $26.33 | 14,738 |
| 2025-02-07 | $25.85 | $25.86 | $25.50 | $25.55 | $25.55 | 10,457 |
| 2025-02-06 | $26.55 | $26.55 | $25.76 | $26.11 | $26.11 | 12,474 |
| 2025-02-05 | $25.76 | $26.40 | $25.53 | $26.34 | $26.34 | 21,130 |
| 2025-02-04 | $24.88 | $25.72 | $24.84 | $25.72 | $25.72 | 17,348 |
| 2025-02-03 | $26.13 | $26.13 | $24.80 | $24.88 | $24.88 | 48,159 |
| 2025-01-31 | $26.55 | $27.00 | $26.34 | $26.61 | $26.61 | 28,950 |
| 2025-01-30 | $26.49 | $27.24 | $25.63 | $26.26 | $26.26 | 18,909 |
| 2025-01-29 | $26.51 | $27.25 | $25.84 | $26.50 | $26.50 | 31,290 |
| 2025-01-28 | $26.98 | $27.08 | $26.21 | $26.48 | $26.48 | 11,377 |
| 2025-01-27 | $26.42 | $27.29 | $25.64 | $27.26 | $27.26 | 17,337 |
| 2025-01-24 | $26.01 | $26.87 | $25.50 | $26.70 | $26.70 | 665,285 |
| 2025-01-23 | $25.78 | $26.19 | $25.74 | $26.01 | $26.01 | 12,378 |
| 2025-01-22 | $26.77 | $26.77 | $25.93 | $26.05 | $26.05 | 14,430 |
| 2025-01-21 | $27.16 | $27.50 | $26.54 | $26.98 | $26.98 | 46,197 |
| 2025-01-17 | $27.43 | $27.43 | $26.02 | $26.76 | $26.76 | 21,334 |
| 2025-01-16 | $28.92 | $28.92 | $27.05 | $27.29 | $27.29 | 21,691 |
| 2025-01-15 | $27.43 | $29.02 | $27.07 | $28.12 | $28.12 | 89,638 |
| 2025-01-14 | $25.57 | $26.86 | $25.57 | $26.71 | $26.71 | 40,624 |
| 2025-01-13 | $24.63 | $25.52 | $24.00 | $25.40 | $25.40 | 30,400 |
| 2025-01-10 | $25.17 | $25.38 | $23.88 | $25.18 | $25.18 | 35,487 |
| 2025-01-08 | $25.35 | $26.01 | $25.00 | $25.74 | $25.74 | 18,085 |
| 2025-01-07 | $26.19 | $26.38 | $25.41 | $25.67 | $25.67 | 40,063 |
| 2025-01-06 | $26.91 | $27.06 | $26.27 | $26.27 | $26.27 | 78,728 |
| 2025-01-03 | $26.50 | $27.00 | $26.02 | $26.82 | $26.82 | 19,045 |
| 2025-01-02 | $26.28 | $26.75 | $25.62 | $26.00 | $26.00 | 15,694 |
| 2024-12-31 | $25.85 | $26.43 | $25.50 | $26.28 | $26.28 | 21,816 |
| 2024-12-30 | $26.22 | $26.22 | $25.25 | $26.09 | $26.09 | 22,838 |
| 2024-12-27 | $27.51 | $27.51 | $26.05 | $26.30 | $26.30 | 11,277 |
| 2024-12-26 | $27.28 | $27.68 | $27.01 | $27.28 | $27.28 | 14,364 |
| 2024-12-24 | $26.42 | $27.13 | $26.42 | $27.13 | $27.13 | 13,770 |
| 2024-12-23 | $26.86 | $27.50 | $26.50 | $26.62 | $26.62 | 21,653 |
| 2024-12-20 | $24.88 | $27.49 | $24.54 | $27.13 | $27.13 | 132,161 |
| 2024-12-19 | $25.29 | $25.99 | $24.85 | $25.11 | $25.11 | 28,696 |
| 2024-12-18 | $27.51 | $27.51 | $25.18 | $25.26 | $25.26 | 50,303 |
| 2024-12-17 | $26.94 | $28.14 | $26.75 | $27.14 | $27.14 | 22,476 |
| 2024-12-16 | $27.06 | $27.85 | $27.06 | $27.82 | $27.82 | 13,597 |
| 2024-12-13 | $27.74 | $28.57 | $27.01 | $27.15 | $27.15 | 24,615 |
| 2024-12-12 | $29.00 | $29.22 | $27.75 | $28.03 | $28.03 | 21,538 |
| 2024-12-11 | $29.43 | $29.92 | $29.24 | $29.35 | $29.35 | 33,052 |
| 2024-12-10 | $30.24 | $30.40 | $29.25 | $29.49 | $29.49 | 41,552 |
| 2024-12-09 | $30.84 | $30.86 | $30.00 | $30.31 | $30.31 | 13,703 |
| 2024-12-06 | $30.38 | $30.49 | $29.69 | $30.15 | $30.15 | 19,651 |
| 2024-12-05 | $31.83 | $31.83 | $30.01 | $30.13 | $30.13 | 37,426 |
| 2024-12-04 | $31.37 | $32.06 | $30.00 | $31.74 | $31.74 | 74,391 |
| 2024-12-03 | $32.38 | $32.82 | $31.66 | $31.66 | $31.66 | 15,869 |
| 2024-12-02 | $34.78 | $34.78 | $32.17 | $32.43 | $32.43 | 53,316 |
| 2024-11-29 | $33.40 | $33.79 | $33.31 | $33.45 | $33.45 | 7,963 |
| 2024-11-27 | $34.02 | $35.00 | $32.90 | $33.17 | $33.17 | 13,252 |
| 2024-11-26 | $31.00 | $34.28 | $30.39 | $33.88 | $33.88 | 65,435 |
| 2024-11-25 | $30.60 | $31.06 | $30.33 | $31.01 | $31.01 | 55,185 |
| 2024-11-22 | $30.00 | $30.56 | $29.82 | $30.20 | $30.20 | 39,983 |
| 2024-11-21 | $30.43 | $30.49 | $29.80 | $30.07 | $30.07 | 24,239 |
| 2024-11-20 | $30.32 | $30.32 | $29.58 | $30.02 | $30.02 | 19,196 |
| 2024-11-19 | $29.88 | $30.25 | $29.52 | $30.10 | $30.10 | 19,379 |
| 2024-11-18 | $30.39 | $31.08 | $29.50 | $30.01 | $30.01 | 22,720 |
| 2024-11-15 | $30.10 | $31.24 | $29.20 | $30.21 | $30.21 | 53,783 |
| 2024-11-14 | $29.72 | $30.93 | $29.44 | $29.88 | $29.88 | 26,783 |
| 2024-11-13 | $30.78 | $31.75 | $29.09 | $29.71 | $29.71 | 116,262 |
| 2024-11-12 | $31.37 | $32.50 | $30.87 | $31.26 | $31.26 | 39,054 |
| 2024-11-11 | $31.37 | $31.37 | $30.12 | $31.16 | $31.16 | 23,072 |
| 2024-11-08 | $30.67 | $30.99 | $30.29 | $30.97 | $30.97 | 23,669 |
| 2024-11-07 | $31.31 | $32.06 | $29.88 | $30.20 | $30.20 | 34,263 |
| 2024-11-06 | $32.00 | $33.78 | $31.81 | $32.46 | $32.46 | 63,506 |
| 2024-11-05 | $30.42 | $31.49 | $30.22 | $31.02 | $31.02 | 15,990 |
| 2024-11-04 | $30.40 | $30.98 | $30.00 | $30.86 | $30.86 | 13,013 |
| 2024-11-01 | $30.31 | $30.43 | $29.64 | $30.38 | $30.38 | 9,694 |
| 2024-10-31 | $30.41 | $30.41 | $29.41 | $30.20 | $30.20 | 17,684 |
| 2024-10-30 | $31.03 | $31.34 | $26.74 | $29.86 | $29.86 | 51,022 |
| 2024-10-29 | $30.23 | $31.93 | $28.25 | $31.93 | $31.93 | 22,984 |
| 2024-10-28 | $29.51 | $30.22 | $29.45 | $30.22 | $30.22 | 19,924 |
| 2024-10-25 | $29.91 | $30.00 | $29.36 | $29.51 | $29.51 | 36,299 |
| 2024-10-24 | $28.89 | $29.54 | $28.60 | $29.50 | $29.50 | 12,845 |
| 2024-10-23 | $28.99 | $29.13 | $28.10 | $29.12 | $29.12 | 8,682 |
| 2024-10-22 | $28.35 | $28.65 | $27.80 | $28.65 | $28.65 | 8,914 |
| 2024-10-21 | $29.53 | $29.53 | $28.40 | $28.46 | $28.46 | 9,618 |
| 2024-10-18 | $28.89 | $30.00 | $28.89 | $29.40 | $29.40 | 9,888 |
| 2024-10-17 | $29.86 | $30.50 | $28.66 | $28.84 | $28.84 | 14,727 |
| 2024-10-16 | $28.75 | $30.00 | $28.75 | $29.48 | $29.48 | 24,440 |
| 2024-10-15 | $28.25 | $29.27 | $27.99 | $28.70 | $28.70 | 18,705 |
| 2024-10-14 | $27.43 | $28.23 | $27.43 | $28.23 | $28.23 | 11,412 |
| 2024-10-11 | $27.01 | $27.69 | $26.99 | $27.59 | $27.59 | 11,051 |
| 2024-10-10 | $27.09 | $27.35 | $26.74 | $26.81 | $26.81 | 9,975 |
| 2024-10-09 | $27.66 | $27.82 | $27.21 | $27.31 | $27.31 | 9,206 |
| 2024-10-08 | $27.41 | $28.24 | $27.41 | $27.45 | $27.45 | 22,717 |
| 2024-10-07 | $27.53 | $27.94 | $26.86 | $27.41 | $27.41 | 11,690 |
| 2024-10-04 | $26.53 | $27.89 | $26.51 | $27.64 | $27.64 | 22,916 |
| 2024-10-03 | $27.00 | $27.12 | $25.91 | $26.40 | $26.40 | 13,163 |
| 2024-10-02 | $27.65 | $27.78 | $26.58 | $27.38 | $27.38 | 36,559 |
| 2024-10-01 | $26.39 | $27.56 | $26.39 | $27.14 | $27.14 | 41,415 |
| 2024-09-30 | $26.40 | $27.52 | $26.15 | $26.48 | $26.48 | 17,923 |
| 2024-09-27 | $25.95 | $27.05 | $25.54 | $26.00 | $26.00 | 40,936 |
| 2024-09-26 | $26.56 | $26.60 | $25.33 | $25.48 | $25.48 | 35,828 |
| 2024-09-25 | $26.72 | $26.78 | $25.96 | $26.11 | $26.11 | 11,906 |
| 2024-09-24 | $27.40 | $27.57 | $25.45 | $26.92 | $26.92 | 33,497 |
| 2024-09-23 | $28.64 | $28.64 | $26.14 | $27.09 | $27.09 | 31,384 |
| 2024-09-20 | $29.68 | $29.70 | $28.00 | $28.19 | $28.19 | 63,166 |
| 2024-09-19 | $28.81 | $29.90 | $28.62 | $29.85 | $29.85 | 20,320 |
| 2024-09-18 | $28.43 | $29.42 | $27.57 | $28.66 | $28.66 | 17,311 |
| 2024-09-17 | $28.42 | $29.24 | $28.42 | $28.60 | $28.60 | 16,495 |
| 2024-09-16 | $28.98 | $29.00 | $27.96 | $28.60 | $28.60 | 14,923 |
| 2024-09-13 | $27.77 | $29.00 | $27.77 | $28.98 | $28.98 | 17,385 |
| 2024-09-12 | $27.35 | $28.45 | $27.15 | $27.77 | $27.77 | 11,595 |
| 2024-09-11 | $27.36 | $27.50 | $27.00 | $27.12 | $27.12 | 15,560 |
| 2024-09-10 | $26.93 | $28.39 | $26.93 | $27.70 | $27.70 | 28,771 |
| 2024-09-09 | $27.50 | $28.43 | $26.87 | $27.10 | $27.10 | 25,291 |
| 2024-09-06 | $26.60 | $28.06 | $26.16 | $27.28 | $27.28 | 30,223 |
| 2024-09-05 | $28.25 | $28.88 | $25.95 | $26.62 | $26.62 | 35,477 |
| 2024-09-04 | $29.00 | $29.00 | $27.84 | $28.40 | $28.40 | 12,230 |
| 2024-09-03 | $29.30 | $29.30 | $28.55 | $29.04 | $29.04 | 17,030 |
| 2024-08-30 | $29.01 | $29.34 | $28.28 | $29.25 | $29.25 | 15,129 |
| 2024-08-29 | $28.99 | $29.80 | $28.99 | $29.50 | $29.50 | 27,937 |
| 2024-08-28 | $29.34 | $29.34 | $28.67 | $29.00 | $29.00 | 20,589 |
| 2024-08-27 | $29.35 | $29.75 | $28.92 | $29.47 | $29.47 | 25,769 |
| 2024-08-26 | $28.58 | $29.65 | $28.16 | $29.14 | $29.14 | 30,873 |
| 2024-08-23 | $28.99 | $29.00 | $27.85 | $28.25 | $28.25 | 35,502 |
| 2024-08-22 | $28.89 | $28.99 | $28.44 | $28.55 | $28.55 | 6,774 |
| 2024-08-21 | $28.90 | $29.00 | $28.53 | $28.99 | $28.99 | 15,551 |
| 2024-08-20 | $29.28 | $29.86 | $28.28 | $28.69 | $28.69 | 33,859 |
| 2024-08-19 | $28.40 | $29.80 | $28.25 | $29.40 | $29.40 | 22,381 |
| 2024-08-16 | $27.88 | $28.69 | $27.21 | $28.13 | $28.13 | 12,219 |
| 2024-08-15 | $26.50 | $28.30 | $26.40 | $27.82 | $27.82 | 18,507 |
| 2024-08-14 | $26.71 | $26.94 | $25.85 | $26.16 | $26.16 | 9,819 |
| 2024-08-13 | $25.42 | $26.59 | $24.28 | $26.46 | $26.46 | 22,475 |
| 2024-08-12 | $23.20 | $23.69 | $22.70 | $23.13 | $23.13 | 12,528 |
| 2024-08-09 | $23.41 | $24.54 | $23.20 | $23.82 | $23.82 | 9,118 |
| 2024-08-08 | $23.59 | $24.10 | $23.35 | $23.35 | $23.35 | 9,219 |
| 2024-08-07 | $24.32 | $24.32 | $22.98 | $23.10 | $23.10 | 12,463 |
| 2024-08-06 | $23.42 | $24.53 | $23.07 | $23.43 | $23.43 | 11,858 |
| 2024-08-05 | $24.02 | $24.02 | $22.94 | $23.54 | $23.54 | 20,174 |
| 2024-08-02 | $25.05 | $25.85 | $24.78 | $24.89 | $24.89 | 12,546 |
| 2024-08-01 | $26.66 | $27.00 | $25.00 | $25.77 | $25.77 | 29,320 |
| 2024-07-31 | $26.79 | $27.92 | $26.36 | $26.76 | $26.76 | 22,929 |
| 2024-07-30 | $27.26 | $27.38 | $25.83 | $26.51 | $26.51 | 23,662 |
| 2024-07-29 | $29.27 | $29.58 | $27.25 | $27.26 | $27.26 | 17,793 |
| 2024-07-26 | $29.00 | $29.49 | $27.61 | $29.24 | $29.24 | 35,990 |
| 2024-07-25 | $28.36 | $30.36 | $28.32 | $28.92 | $28.92 | 100,282 |
| 2024-07-24 | $28.70 | $29.00 | $27.26 | $28.23 | $28.23 | 17,206 |
| 2024-07-23 | $28.00 | $28.93 | $27.07 | $28.88 | $28.88 | 30,316 |
| 2024-07-22 | $28.24 | $28.65 | $27.67 | $28.59 | $28.59 | 11,316 |
| 2024-07-19 | $27.58 | $28.10 | $27.30 | $28.06 | $28.06 | 12,921 |
| 2024-07-18 | $28.40 | $29.00 | $27.00 | $27.41 | $27.41 | 24,261 |
| 2024-07-17 | $27.00 | $29.00 | $25.46 | $28.72 | $28.72 | 61,858 |
| 2024-07-16 | $27.00 | $27.01 | $26.75 | $27.00 | $27.00 | 24,292 |
| 2024-07-15 | $27.00 | $27.05 | $26.50 | $26.97 | $26.97 | 26,063 |
| 2024-07-12 | $26.59 | $27.00 | $26.03 | $27.00 | $27.00 | 14,540 |
| 2024-07-11 | $25.94 | $26.46 | $25.64 | $26.18 | $26.18 | 26,692 |
| 2024-07-10 | $24.65 | $25.68 | $24.65 | $25.68 | $25.68 | 12,859 |
| 2024-07-09 | $24.82 | $25.19 | $24.56 | $24.56 | $24.56 | 12,382 |
| 2024-07-08 | $25.62 | $25.75 | $24.36 | $24.65 | $24.65 | 28,815 |
| 2024-07-05 | $25.96 | $27.10 | $25.44 | $25.63 | $25.63 | 20,169 |
| 2024-07-03 | $24.93 | $25.98 | $23.63 | $25.90 | $25.90 | 17,724 |
| 2024-07-02 | $25.09 | $25.09 | $24.29 | $24.64 | $24.64 | 7,496 |
| 2024-07-01 | $23.41 | $25.34 | $23.21 | $24.90 | $24.90 | 16,270 |
| 2024-06-28 | $22.66 | $23.85 | $22.55 | $23.69 | $23.69 | 235,507 |
| 2024-06-27 | $23.25 | $23.39 | $22.59 | $22.90 | $22.90 | 11,143 |
| 2024-06-26 | $24.42 | $24.42 | $21.86 | $22.62 | $22.62 | 50,189 |
| 2024-06-25 | $25.88 | $25.88 | $24.29 | $24.52 | $24.52 | 7,869 |
| 2024-06-24 | $24.50 | $25.95 | $24.50 | $25.83 | $25.83 | 30,619 |
| 2024-06-21 | $25.45 | $26.80 | $24.45 | $24.45 | $24.45 | 33,494 |
| 2024-06-20 | $22.39 | $26.10 | $21.27 | $25.80 | $25.80 | 30,528 |
| 2024-06-18 | $24.19 | $24.99 | $22.25 | $22.31 | $22.31 | 29,234 |
| 2024-06-17 | $25.52 | $25.52 | $24.19 | $24.19 | $24.19 | 10,657 |
| 2024-06-14 | $26.35 | $26.72 | $25.28 | $25.28 | $25.28 | 9,018 |
| 2024-06-13 | $25.02 | $27.36 | $24.95 | $26.70 | $26.70 | 26,028 |
| 2024-06-12 | $24.02 | $25.48 | $24.02 | $25.01 | $25.01 | 10,994 |
| 2024-06-11 | $23.74 | $24.00 | $23.42 | $24.00 | $24.00 | 9,207 |
| 2024-06-10 | $23.50 | $23.63 | $23.29 | $23.29 | $23.29 | 8,372 |
| 2024-06-07 | $23.98 | $24.20 | $23.69 | $24.05 | $24.05 | 6,026 |
| 2024-06-06 | $23.71 | $24.74 | $23.63 | $23.98 | $23.98 | 18,091 |
| 2024-06-05 | $24.18 | $24.43 | $23.80 | $24.34 | $24.34 | 11,253 |
| 2024-06-04 | $24.23 | $24.49 | $23.81 | $24.49 | $24.49 | 14,946 |
| 2024-06-03 | $26.00 | $26.00 | $24.05 | $24.08 | $24.08 | 32,338 |
| 2024-05-31 | $24.80 | $25.79 | $24.80 | $25.79 | $25.79 | 9,387 |
| 2024-05-30 | $25.00 | $25.40 | $25.00 | $25.24 | $25.24 | 5,998 |
| 2024-05-29 | $25.35 | $25.41 | $24.72 | $24.72 | $24.72 | 6,745 |
| 2024-05-28 | $25.17 | $25.58 | $24.91 | $25.50 | $25.50 | 6,458 |
| 2024-05-24 | $25.10 | $25.48 | $24.43 | $24.91 | $24.91 | 6,406 |
| 2024-05-23 | $25.45 | $25.80 | $25.08 | $25.08 | $25.08 | 10,514 |
| 2024-05-22 | $25.70 | $26.32 | $25.20 | $25.20 | $25.20 | 9,885 |
| 2024-05-21 | $24.47 | $26.18 | $24.26 | $25.90 | $25.90 | 8,584 |
| 2024-05-20 | $25.51 | $26.19 | $24.81 | $25.03 | $25.03 | 31,862 |
| 2024-05-17 | $25.90 | $25.90 | $25.41 | $25.51 | $25.51 | 7,231 |
| 2024-05-16 | $24.98 | $26.00 | $24.97 | $25.66 | $25.66 | 10,736 |
| 2024-05-15 | $25.67 | $26.29 | $24.71 | $24.71 | $24.71 | 11,920 |
| 2024-05-14 | $25.68 | $25.88 | $24.78 | $25.59 | $25.59 | 12,140 |
| 2024-05-13 | $25.44 | $26.40 | $25.44 | $25.77 | $25.77 | 5,625 |
| 2024-05-10 | $24.28 | $25.74 | $24.28 | $25.44 | $25.44 | 10,959 |
| 2024-05-09 | $24.01 | $25.40 | $23.69 | $23.69 | $23.69 | 9,526 |
| 2024-05-08 | $23.98 | $24.78 | $23.93 | $24.20 | $24.20 | 7,899 |
| 2024-05-07 | $24.56 | $25.20 | $24.52 | $24.52 | $24.52 | 6,993 |
| 2024-05-06 | $24.76 | $25.26 | $24.76 | $25.02 | $25.02 | 5,879 |
| 2024-05-03 | $25.58 | $25.58 | $24.60 | $24.78 | $24.78 | 8,213 |
| 2024-05-02 | $25.81 | $25.81 | $25.00 | $25.44 | $25.44 | 13,491 |
| 2024-05-01 | $25.28 | $25.82 | $25.25 | $25.82 | $25.82 | 13,366 |
| 2024-04-30 | $25.92 | $26.00 | $25.02 | $25.34 | $25.34 | 10,205 |
| 2024-04-29 | $25.57 | $26.74 | $25.57 | $26.50 | $26.50 | 12,308 |
| 2024-04-26 | $25.08 | $25.50 | $25.08 | $25.41 | $25.41 | 6,127 |
| 2024-04-25 | $25.55 | $26.75 | $25.20 | $25.36 | $25.36 | 6,783 |
| 2024-04-24 | $26.14 | $26.14 | $25.52 | $25.64 | $25.64 | 8,219 |
| 2024-04-23 | $26.48 | $26.79 | $25.82 | $26.09 | $26.09 | 11,780 |
| 2024-04-22 | $25.25 | $26.50 | $25.25 | $25.82 | $25.82 | 7,314 |
| 2024-04-19 | $24.46 | $26.41 | $24.46 | $25.48 | $25.48 | 17,398 |
| 2024-04-18 | $24.25 | $25.06 | $24.24 | $24.59 | $24.59 | 14,874 |
| 2024-04-17 | $24.02 | $24.28 | $24.02 | $24.25 | $24.25 | 9,027 |
| 2024-04-16 | $24.62 | $24.62 | $24.00 | $24.38 | $24.38 | 7,189 |
| 2024-04-15 | $25.17 | $25.52 | $24.34 | $24.34 | $24.34 | 6,099 |
| 2024-04-12 | $26.11 | $26.68 | $25.43 | $25.85 | $25.85 | 11,226 |
| 2024-04-11 | $25.99 | $26.50 | $25.89 | $26.20 | $26.20 | 18,271 |
| 2024-04-10 | $25.24 | $25.78 | $25.10 | $25.78 | $25.78 | 6,186 |
| 2024-04-09 | $24.79 | $25.66 | $24.75 | $25.61 | $25.61 | 4,988 |
| 2024-04-08 | $25.34 | $26.42 | $25.24 | $25.24 | $25.24 | 19,605 |
| 2024-04-05 | $25.67 | $26.40 | $23.99 | $25.34 | $25.34 | 21,855 |
| 2024-04-04 | $25.39 | $26.10 | $25.25 | $25.80 | $25.80 | 12,321 |
| 2024-04-03 | $26.21 | $27.00 | $25.46 | $25.83 | $25.83 | 17,457 |
| 2024-04-02 | $25.30 | $27.00 | $25.25 | $26.35 | $26.35 | 23,970 |
| 2024-04-01 | $24.05 | $26.09 | $23.44 | $25.25 | $25.25 | 35,904 |
| 2024-03-28 | $23.25 | $24.54 | $23.25 | $24.05 | $24.05 | 19,834 |
| 2024-03-27 | $23.06 | $23.48 | $23.00 | $23.34 | $23.34 | 7,215 |
| 2024-03-26 | $24.01 | $24.01 | $23.15 | $23.15 | $23.15 | 7,793 |
| 2024-03-25 | $25.07 | $25.95 | $24.00 | $24.00 | $24.00 | 16,608 |
| 2024-03-22 | $24.29 | $25.95 | $24.29 | $24.80 | $24.80 | 39,214 |
| 2024-03-21 | $24.76 | $24.80 | $24.34 | $24.53 | $24.53 | 15,999 |
| 2024-03-20 | $24.90 | $25.05 | $24.50 | $24.62 | $24.62 | 8,505 |
| 2024-03-19 | $25.02 | $25.89 | $24.40 | $25.20 | $25.20 | 27,163 |
| 2024-03-18 | $26.29 | $26.83 | $25.03 | $25.18 | $25.18 | 16,257 |
| 2024-03-15 | $25.19 | $26.32 | $24.80 | $26.32 | $26.32 | 80,596 |
| 2024-03-14 | $25.47 | $25.99 | $25.15 | $25.77 | $25.77 | 28,427 |
| 2024-03-13 | $25.67 | $25.67 | $24.94 | $25.61 | $25.61 | 8,628 |
| 2024-03-12 | $26.03 | $26.41 | $25.44 | $25.65 | $25.65 | 14,538 |
| 2024-03-11 | $24.49 | $26.50 | $24.40 | $26.28 | $26.28 | 20,697 |
| 2024-03-08 | $25.03 | $25.07 | $24.41 | $24.71 | $24.71 | 6,718 |
| 2024-03-07 | $24.75 | $25.26 | $24.61 | $25.12 | $25.12 | 6,838 |
| 2024-03-06 | $24.66 | $25.04 | $23.96 | $25.00 | $25.00 | 16,261 |
| 2024-03-05 | $24.54 | $25.08 | $24.25 | $24.59 | $24.59 | 14,748 |
| 2024-03-04 | $25.00 | $25.91 | $24.53 | $24.97 | $24.97 | 18,883 |
| 2024-03-01 | $24.27 | $25.52 | $23.90 | $24.90 | $24.90 | 40,398 |
| 2024-02-29 | $25.00 | $25.00 | $24.31 | $24.31 | $24.31 | 11,231 |
| 2024-02-28 | $24.19 | $25.37 | $24.02 | $24.95 | $24.95 | 26,093 |
| 2024-02-27 | $24.67 | $25.00 | $24.01 | $24.36 | $24.36 | 12,680 |
| 2024-02-26 | $23.21 | $25.13 | $23.21 | $24.76 | $24.76 | 33,196 |
| 2024-02-23 | $23.22 | $23.60 | $22.96 | $23.32 | $23.32 | 5,639 |
| 2024-02-22 | $24.53 | $25.00 | $22.98 | $23.34 | $23.34 | 27,486 |
| 2024-02-21 | $22.14 | $24.92 | $21.25 | $24.50 | $24.50 | 46,508 |
| 2024-02-20 | $23.39 | $23.87 | $22.13 | $22.28 | $22.28 | 22,316 |
| 2024-02-16 | $22.50 | $23.80 | $21.22 | $23.13 | $23.13 | 35,187 |
| 2024-02-15 | $20.92 | $22.50 | $20.51 | $22.18 | $22.18 | 57,082 |
| 2024-02-14 | $19.62 | $20.41 | $19.62 | $20.40 | $20.40 | 8,154 |
| 2024-02-13 | $20.54 | $21.24 | $19.50 | $19.52 | $19.52 | 18,519 |
| 2024-02-12 | $20.88 | $20.90 | $20.56 | $20.90 | $20.90 | 13,303 |
| 2024-02-09 | $20.84 | $20.99 | $20.18 | $20.41 | $20.41 | 8,761 |
| 2024-02-08 | $21.44 | $21.44 | $19.80 | $20.04 | $20.04 | 7,983 |
| 2024-02-07 | $20.61 | $21.11 | $20.26 | $20.33 | $20.33 | 20,361 |
| 2024-02-06 | $19.90 | $20.81 | $19.90 | $20.81 | $20.81 | 26,322 |
| 2024-02-05 | $19.56 | $20.40 | $19.56 | $20.04 | $20.04 | 9,494 |
| 2024-02-02 | $20.20 | $20.30 | $19.62 | $20.20 | $20.20 | 14,152 |
| 2024-02-01 | $20.61 | $20.73 | $20.05 | $20.60 | $20.60 | 20,293 |
| 2024-01-31 | $20.50 | $20.72 | $19.62 | $19.97 | $19.97 | 16,810 |
| 2024-01-30 | $20.24 | $21.00 | $20.24 | $20.55 | $20.55 | 15,669 |
| 2024-01-29 | $19.98 | $20.72 | $19.78 | $20.72 | $20.72 | 30,432 |
| 2024-01-26 | $20.91 | $20.93 | $19.86 | $20.19 | $20.19 | 14,269 |
| 2024-01-25 | $20.72 | $21.00 | $20.41 | $20.61 | $20.61 | 14,092 |
| 2024-01-24 | $19.83 | $20.50 | $19.27 | $20.45 | $20.45 | 25,240 |
| 2024-01-23 | $20.08 | $20.08 | $18.95 | $19.75 | $19.75 | 36,967 |
| 2024-01-22 | $19.50 | $20.63 | $19.16 | $20.40 | $20.40 | 18,468 |
| 2024-01-19 | $19.00 | $20.15 | $18.57 | $19.90 | $19.90 | 26,782 |
| 2024-01-18 | $19.27 | $20.00 | $18.63 | $19.10 | $19.10 | 21,325 |
| 2024-01-17 | $19.41 | $19.75 | $19.01 | $19.34 | $19.34 | 21,223 |
| 2024-01-16 | $20.00 | $20.19 | $19.45 | $19.75 | $19.75 | 23,624 |
| 2024-01-12 | $21.00 | $21.00 | $19.84 | $20.16 | $20.16 | 13,565 |
| 2024-01-11 | $21.31 | $21.31 | $20.21 | $20.76 | $20.76 | 26,807 |
| 2024-01-10 | $21.05 | $21.31 | $20.47 | $20.76 | $20.76 | 13,701 |
| 2024-01-09 | $21.87 | $22.00 | $21.02 | $21.02 | $21.02 | 19,140 |
| 2024-01-08 | $21.00 | $21.95 | $20.67 | $21.85 | $21.85 | 39,362 |
| 2024-01-05 | $20.72 | $21.08 | $20.11 | $20.91 | $20.91 | 27,182 |
| 2024-01-04 | $20.65 | $21.00 | $19.68 | $20.88 | $20.88 | 18,259 |
| 2024-01-03 | $21.00 | $22.00 | $20.65 | $20.84 | $20.84 | 62,019 |
| 2024-01-02 | $19.25 | $21.00 | $19.25 | $20.89 | $20.89 | 86,177 |
| 2023-12-29 | $18.98 | $19.24 | $18.24 | $18.50 | $18.50 | 32,869 |
| 2023-12-28 | $18.58 | $19.43 | $18.53 | $18.94 | $18.94 | 61,489 |
| 2023-12-27 | $18.60 | $18.85 | $18.50 | $18.71 | $18.71 | 15,669 |
| 2023-12-26 | $18.40 | $19.00 | $18.03 | $18.75 | $18.75 | 15,321 |
| 2023-12-22 | $17.89 | $19.13 | $17.80 | $18.40 | $18.40 | 55,161 |
| 2023-12-21 | $18.33 | $18.70 | $17.62 | $18.08 | $18.08 | 26,875 |
| 2023-12-20 | $18.12 | $18.74 | $17.52 | $18.32 | $18.32 | 28,880 |
| 2023-12-19 | $16.00 | $18.70 | $16.00 | $18.48 | $18.48 | 97,972 |
| 2023-12-18 | $15.70 | $16.15 | $15.68 | $15.90 | $15.90 | 28,977 |
| 2023-12-15 | $16.34 | $16.34 | $15.56 | $15.75 | $15.75 | 41,243 |
| 2023-12-14 | $16.00 | $16.39 | $15.63 | $16.18 | $16.18 | 35,482 |
| 2023-12-13 | $14.89 | $15.99 | $14.89 | $15.99 | $15.99 | 30,790 |
| 2023-12-12 | $15.34 | $15.61 | $14.77 | $14.79 | $14.79 | 20,634 |
| 2023-12-11 | $15.74 | $16.30 | $14.91 | $15.58 | $15.58 | 32,818 |
| 2023-12-08 | $16.15 | $16.40 | $15.45 | $15.95 | $15.95 | 20,632 |
| 2023-12-07 | $15.84 | $16.47 | $15.84 | $16.04 | $16.04 | 17,493 |
| 2023-12-06 | $16.26 | $16.35 | $16.10 | $16.20 | $16.20 | 11,398 |
| 2023-12-05 | $16.48 | $16.80 | $15.97 | $16.25 | $16.25 | 26,357 |
| 2023-12-04 | $15.28 | $16.94 | $15.28 | $16.33 | $16.33 | 40,784 |
| 2023-12-01 | $15.10 | $15.97 | $14.91 | $15.38 | $15.38 | 24,682 |
| 2023-11-30 | $14.89 | $14.97 | $14.33 | $14.84 | $14.84 | 58,047 |
| 2023-11-29 | $14.99 | $15.34 | $14.68 | $14.80 | $14.80 | 17,818 |
| 2023-11-28 | $14.68 | $15.60 | $14.68 | $15.00 | $15.00 | 20,494 |
| 2023-11-27 | $15.73 | $15.76 | $14.40 | $14.84 | $14.84 | 39,852 |
| 2023-11-24 | $15.79 | $15.79 | $15.48 | $15.60 | $15.60 | 11,319 |
| 2023-11-22 | $15.95 | $16.26 | $15.42 | $15.62 | $15.62 | 22,973 |
| 2023-11-21 | $15.30 | $16.58 | $15.06 | $15.72 | $15.72 | 17,919 |
| 2023-11-20 | $15.24 | $15.98 | $15.04 | $15.27 | $15.27 | 20,002 |
| 2023-11-17 | $15.00 | $16.00 | $15.00 | $15.97 | $15.97 | 24,578 |
| 2023-11-16 | $16.00 | $16.15 | $14.74 | $14.80 | $14.80 | 34,358 |
| 2023-11-15 | $16.15 | $17.00 | $15.83 | $15.86 | $15.86 | 17,887 |
| 2023-11-14 | $16.00 | $16.30 | $15.61 | $16.08 | $16.08 | 19,117 |
| 2023-11-13 | $15.93 | $16.17 | $15.60 | $15.91 | $15.91 | 10,846 |
| 2023-11-10 | $14.27 | $16.38 | $14.27 | $16.00 | $16.00 | 25,980 |
| 2023-11-09 | $15.30 | $16.61 | $14.65 | $15.15 | $15.15 | 10,396 |
| 2023-11-08 | $16.21 | $16.27 | $15.11 | $15.26 | $15.26 | 13,992 |
| 2023-11-07 | $17.57 | $17.57 | $16.00 | $16.26 | $16.26 | 15,255 |
| 2023-11-06 | $18.37 | $18.40 | $17.01 | $17.38 | $17.38 | 18,509 |
| 2023-11-03 | $19.20 | $19.20 | $18.14 | $18.37 | $18.37 | 37,777 |
| 2023-11-02 | $19.23 | $19.23 | $18.58 | $18.78 | $18.78 | 44,269 |
| 2023-11-01 | $18.83 | $19.90 | $18.50 | $19.13 | $19.13 | 49,093 |
| 2023-10-31 | $17.50 | $18.98 | $17.50 | $18.85 | $18.85 | 40,147 |
| 2023-10-30 | $17.43 | $18.00 | $17.43 | $17.84 | $17.84 | 36,973 |
| 2023-10-27 | $17.25 | $17.98 | $16.85 | $17.56 | $17.56 | 94,250 |
| 2023-10-26 | $17.27 | $17.83 | $17.23 | $17.59 | $17.59 | 23,647 |
| 2023-10-25 | $16.65 | $17.78 | $16.65 | $17.58 | $17.58 | 22,243 |
| 2023-10-24 | $17.32 | $17.32 | $16.56 | $16.64 | $16.64 | 34,375 |
| 2023-10-23 | $17.21 | $17.88 | $17.00 | $17.33 | $17.33 | 64,786 |
| 2023-10-20 | $17.47 | $17.70 | $16.60 | $17.05 | $17.05 | 29,169 |
| 2023-10-19 | $16.96 | $17.58 | $16.00 | $17.41 | $17.41 | 22,255 |
| 2023-10-18 | $16.95 | $17.39 | $16.61 | $16.96 | $16.96 | 22,635 |
| 2023-10-17 | $16.68 | $17.46 | $16.68 | $17.01 | $17.01 | 21,008 |
| 2023-10-16 | $16.78 | $17.18 | $16.65 | $16.81 | $16.81 | 31,523 |
| 2023-10-13 | $16.31 | $16.72 | $16.04 | $16.61 | $16.61 | 17,238 |
| 2023-10-12 | $16.24 | $16.66 | $15.81 | $16.31 | $16.31 | 27,477 |
| 2023-10-11 | $15.98 | $16.76 | $15.73 | $16.02 | $16.02 | 16,603 |
| 2023-10-10 | $15.49 | $17.00 | $15.49 | $16.17 | $16.17 | 24,286 |
| 2023-10-09 | $15.33 | $15.50 | $14.81 | $15.29 | $15.29 | 21,364 |
| 2023-10-06 | $15.62 | $15.62 | $14.39 | $15.50 | $15.50 | 17,352 |
| 2023-10-05 | $14.74 | $15.98 | $14.33 | $15.82 | $15.82 | 39,603 |
| 2023-10-04 | $13.69 | $14.07 | $13.48 | $13.95 | $13.95 | 15,906 |
| 2023-10-03 | $14.02 | $14.02 | $13.74 | $13.82 | $13.82 | 10,256 |
| 2023-10-02 | $14.25 | $14.53 | $13.75 | $14.02 | $14.02 | 31,750 |
| 2023-09-29 | $14.20 | $14.55 | $13.97 | $14.09 | $14.09 | 32,800 |
| 2023-09-28 | $14.53 | $15.15 | $14.24 | $14.24 | $14.24 | 12,958 |
| 2023-09-27 | $14.26 | $14.75 | $13.90 | $14.46 | $14.46 | 22,107 |
| 2023-09-26 | $14.60 | $14.96 | $14.00 | $14.24 | $14.24 | 20,564 |
| 2023-09-25 | $15.64 | $15.64 | $14.34 | $14.68 | $14.68 | 9,437 |
| 2023-09-22 | $15.80 | $16.04 | $15.36 | $15.66 | $15.66 | 8,565 |
| 2023-09-21 | $15.87 | $16.09 | $15.49 | $15.73 | $15.73 | 12,248 |
| 2023-09-20 | $16.33 | $16.33 | $15.68 | $15.89 | $15.89 | 13,972 |
| 2023-09-19 | $16.41 | $16.58 | $16.00 | $16.17 | $16.17 | 11,510 |
| 2023-09-18 | $17.79 | $17.79 | $15.64 | $16.27 | $16.27 | 19,692 |
| 2023-09-15 | $16.36 | $17.99 | $15.96 | $17.71 | $17.71 | 82,997 |
| 2023-09-14 | $16.02 | $16.45 | $15.58 | $16.45 | $16.45 | 18,127 |
| 2023-09-13 | $15.42 | $16.05 | $15.32 | $15.81 | $15.81 | 14,171 |
| 2023-09-12 | $15.23 | $15.72 | $15.23 | $15.54 | $15.54 | 10,534 |
| 2023-09-11 | $14.97 | $15.62 | $14.82 | $15.50 | $15.50 | 16,706 |
| 2023-09-08 | $15.11 | $15.28 | $14.62 | $15.21 | $15.21 | 14,688 |
| 2023-09-07 | $14.70 | $15.29 | $14.46 | $14.92 | $14.92 | 13,956 |
| 2023-09-06 | $14.40 | $14.75 | $14.00 | $14.75 | $14.75 | 27,737 |
| 2023-09-05 | $14.14 | $14.89 | $14.14 | $14.55 | $14.55 | 20,600 |
| 2023-09-01 | $14.04 | $14.39 | $13.68 | $14.27 | $14.27 | 42,586 |
| 2023-08-31 | $14.89 | $14.91 | $14.00 | $14.02 | $14.02 | 12,780 |
| 2023-08-30 | $14.32 | $15.00 | $14.32 | $14.55 | $14.55 | 6,448 |
| 2023-08-29 | $14.52 | $15.00 | $14.12 | $14.99 | $14.99 | 17,661 |
| 2023-08-28 | $14.94 | $14.94 | $14.55 | $14.71 | $14.71 | 24,239 |
| 2023-08-25 | $14.89 | $15.09 | $14.89 | $15.02 | $15.02 | 7,120 |
| 2023-08-24 | $15.00 | $15.27 | $14.87 | $14.90 | $14.90 | 8,170 |
| 2023-08-23 | $15.47 | $15.47 | $14.98 | $15.19 | $15.19 | 30,426 |
| 2023-08-22 | $16.06 | $16.06 | $15.37 | $15.46 | $15.46 | 12,574 |
| 2023-08-21 | $16.38 | $16.38 | $15.68 | $15.84 | $15.84 | 7,546 |
| 2023-08-18 | $15.31 | $15.97 | $15.31 | $15.72 | $15.72 | 10,448 |
| 2023-08-17 | $15.18 | $15.64 | $14.90 | $15.30 | $15.30 | 27,931 |
| 2023-08-16 | $15.49 | $15.69 | $15.10 | $15.45 | $15.45 | 15,034 |
| 2023-08-15 | $15.82 | $15.82 | $15.47 | $15.49 | $15.49 | 28,856 |
| 2023-08-14 | $15.91 | $16.23 | $15.81 | $15.82 | $15.82 | 4,951 |
| 2023-08-11 | $16.30 | $16.52 | $16.09 | $16.39 | $16.39 | 13,109 |
| 2023-08-10 | $16.52 | $16.57 | $15.91 | $16.30 | $16.30 | 21,585 |
| 2023-08-09 | $16.35 | $16.43 | $15.56 | $16.15 | $16.15 | 25,018 |
| 2023-08-08 | $16.29 | $16.75 | $15.65 | $15.65 | $15.65 | 19,690 |
| 2023-08-07 | $15.58 | $16.02 | $15.31 | $15.94 | $15.94 | 14,747 |
| 2023-08-04 | $15.71 | $16.13 | $15.49 | $15.75 | $15.75 | 39,842 |
| 2023-08-03 | $15.60 | $16.28 | $15.40 | $15.71 | $15.71 | 10,830 |
| 2023-08-02 | $15.96 | $16.40 | $15.68 | $15.68 | $15.68 | 17,835 |
| 2023-08-01 | $15.95 | $16.27 | $15.77 | $16.06 | $16.06 | 10,380 |
| 2023-07-31 | $15.62 | $16.04 | $15.21 | $15.75 | $15.75 | 12,281 |
| 2023-07-28 | $15.51 | $15.99 | $15.43 | $15.62 | $15.62 | 6,586 |
| 2023-07-27 | $15.47 | $15.86 | $15.22 | $15.49 | $15.49 | 25,019 |
| 2023-07-26 | $15.43 | $15.79 | $15.24 | $15.48 | $15.48 | 16,166 |
| 2023-07-25 | $15.90 | $16.00 | $15.29 | $15.45 | $15.45 | 25,948 |
| 2023-07-24 | $16.03 | $16.31 | $15.79 | $15.89 | $15.89 | 24,612 |
| 2023-07-21 | $16.41 | $16.72 | $16.08 | $16.15 | $16.15 | 21,889 |
| 2023-07-20 | $16.20 | $16.43 | $15.88 | $16.30 | $16.30 | 18,198 |
| 2023-07-19 | $15.84 | $16.50 | $15.84 | $16.13 | $16.13 | 19,798 |
| 2023-07-18 | $15.93 | $16.19 | $15.53 | $15.81 | $15.81 | 26,677 |
| 2023-07-17 | $16.51 | $16.72 | $15.70 | $16.10 | $16.10 | 54,338 |
| 2023-07-14 | $17.00 | $17.00 | $16.53 | $16.55 | $16.55 | 13,547 |
| 2023-07-13 | $16.95 | $17.55 | $16.81 | $17.04 | $17.04 | 20,514 |
| 2023-07-12 | $17.09 | $17.09 | $16.61 | $16.67 | $16.67 | 11,504 |
| 2023-07-11 | $16.95 | $17.07 | $16.41 | $16.89 | $16.89 | 31,302 |
| 2023-07-10 | $16.78 | $17.01 | $16.53 | $16.73 | $16.73 | 30,760 |
| 2023-07-07 | $16.00 | $16.79 | $16.00 | $16.69 | $16.69 | 36,273 |
| 2023-07-06 | $16.87 | $17.05 | $16.23 | $16.38 | $16.38 | 56,574 |
| 2023-07-05 | $17.72 | $18.44 | $16.94 | $16.94 | $16.94 | 53,249 |
| 2023-07-03 | $18.63 | $18.95 | $17.62 | $17.62 | $17.62 | 23,289 |
| 2023-06-30 | $18.41 | $19.21 | $18.41 | $18.89 | $18.89 | 26,205 |
| 2023-06-29 | $18.50 | $18.92 | $18.14 | $18.84 | $18.84 | 29,023 |
| 2023-06-28 | $18.04 | $19.08 | $17.36 | $18.36 | $18.36 | 46,170 |
| 2023-06-27 | $17.73 | $18.38 | $17.11 | $18.15 | $18.15 | 115,689 |
| 2023-06-26 | $18.31 | $18.65 | $17.33 | $17.88 | $17.88 | 55,873 |
| 2023-06-23 | $19.44 | $19.64 | $17.95 | $18.51 | $18.51 | 934,910 |
| 2023-06-22 | $18.70 | $19.61 | $18.64 | $19.35 | $19.35 | 45,132 |
| 2023-06-21 | $18.46 | $18.88 | $17.42 | $18.57 | $18.57 | 45,359 |
| 2023-06-20 | $16.90 | $18.79 | $16.90 | $18.69 | $18.69 | 89,832 |
| 2023-06-16 | $17.08 | $17.30 | $16.55 | $17.10 | $17.10 | 56,205 |
| 2023-06-15 | $17.44 | $17.79 | $17.03 | $17.15 | $17.15 | 45,864 |
| 2023-06-14 | $17.24 | $17.85 | $17.18 | $17.18 | $17.18 | 24,847 |
| 2023-06-13 | $17.34 | $18.01 | $17.18 | $17.18 | $17.18 | 35,636 |
| 2023-06-12 | $17.45 | $17.69 | $17.07 | $17.34 | $17.34 | 28,201 |
| 2023-06-09 | $17.28 | $18.13 | $17.00 | $17.21 | $17.21 | 33,758 |
| 2023-06-08 | $17.62 | $18.33 | $17.45 | $17.74 | $17.74 | 21,071 |
| 2023-06-07 | $18.50 | $18.50 | $17.09 | $17.43 | $17.43 | 36,858 |
| 2023-06-06 | $19.59 | $20.00 | $17.94 | $18.16 | $18.16 | 29,151 |
| 2023-06-05 | $18.39 | $19.82 | $17.98 | $19.82 | $19.82 | 31,208 |
| 2023-06-02 | $17.25 | $18.18 | $16.79 | $17.97 | $17.97 | 30,474 |
| 2023-06-01 | $16.99 | $17.31 | $16.52 | $17.01 | $17.01 | 94,262 |
| 2023-05-31 | $17.25 | $17.25 | $16.68 | $17.00 | $17.00 | 93,133 |
| 2023-05-30 | $17.28 | $18.38 | $16.52 | $17.25 | $17.25 | 74,529 |
| 2023-05-26 | $17.78 | $17.98 | $17.27 | $17.51 | $17.51 | 27,109 |
| 2023-05-25 | $17.80 | $18.19 | $17.01 | $17.42 | $17.42 | 39,080 |
| 2023-05-24 | $18.67 | $18.90 | $17.55 | $17.80 | $17.80 | 27,308 |
| 2023-05-23 | $19.60 | $19.83 | $18.56 | $18.56 | $18.56 | 28,206 |
| 2023-05-22 | $19.29 | $20.16 | $19.01 | $19.41 | $19.41 | 35,754 |
| 2023-05-19 | $20.37 | $20.95 | $19.36 | $19.43 | $19.43 | 45,761 |
| 2023-05-18 | $19.85 | $21.21 | $19.85 | $20.48 | $20.48 | 18,142 |
| 2023-05-17 | $20.15 | $21.39 | $20.11 | $21.39 | $21.39 | 42,579 |
| 2023-05-16 | $20.20 | $20.51 | $19.06 | $20.50 | $20.50 | 41,680 |
| 2023-05-15 | $19.12 | $20.10 | $19.12 | $20.06 | $20.06 | 21,318 |
| 2023-05-12 | $18.87 | $19.65 | $18.82 | $19.14 | $19.14 | 40,591 |
| 2023-05-11 | $18.75 | $18.94 | $17.93 | $18.55 | $18.55 | 34,141 |
| 2023-05-10 | $18.43 | $18.80 | $17.52 | $18.80 | $18.80 | 42,001 |
| 2023-05-09 | $18.13 | $18.70 | $17.90 | $18.31 | $18.31 | 25,752 |
| 2023-05-08 | $18.50 | $18.50 | $18.00 | $18.26 | $18.26 | 33,556 |
| 2023-05-05 | $18.00 | $18.70 | $17.85 | $18.33 | $18.33 | 21,111 |
| 2023-05-04 | $18.60 | $19.03 | $17.77 | $17.78 | $17.78 | 27,932 |
| 2023-05-03 | $18.40 | $18.98 | $18.24 | $18.45 | $18.45 | 23,584 |
| 2023-05-02 | $18.50 | $18.77 | $18.35 | $18.40 | $18.40 | 19,678 |
| 2023-05-01 | $18.21 | $18.89 | $18.13 | $18.59 | $18.59 | 11,889 |
| 2023-04-28 | $19.04 | $19.04 | $18.01 | $18.39 | $18.39 | 15,208 |
| 2023-04-27 | $18.24 | $19.44 | $18.24 | $18.83 | $18.83 | 23,875 |
| 2023-04-26 | $18.24 | $19.42 | $17.96 | $19.20 | $19.20 | 45,111 |
| 2023-04-25 | $18.11 | $18.64 | $17.55 | $18.18 | $18.18 | 42,941 |
| 2023-04-24 | $18.69 | $19.26 | $17.50 | $18.16 | $18.16 | 43,707 |
| 2023-04-21 | $18.59 | $19.19 | $18.02 | $18.58 | $18.58 | 18,576 |
| 2023-04-20 | $19.49 | $19.49 | $18.57 | $18.71 | $18.71 | 17,042 |
| 2023-04-19 | $19.14 | $19.95 | $19.14 | $19.35 | $19.35 | 17,717 |
| 2023-04-18 | $19.58 | $19.58 | $19.00 | $19.47 | $19.47 | 22,197 |
| 2023-04-17 | $19.69 | $20.32 | $19.38 | $19.43 | $19.43 | 28,603 |
| 2023-04-14 | $20.48 | $20.48 | $19.36 | $19.67 | $19.67 | 27,926 |
| 2023-04-13 | $20.81 | $21.38 | $20.06 | $20.39 | $20.39 | 22,408 |
| 2023-04-12 | $21.56 | $21.56 | $20.41 | $20.76 | $20.76 | 21,602 |
| 2023-04-11 | $21.25 | $22.39 | $21.02 | $21.58 | $21.58 | 29,185 |
| 2023-04-10 | $19.47 | $21.82 | $19.47 | $21.48 | $21.48 | 36,808 |
| 2023-04-06 | $20.16 | $20.16 | $19.23 | $19.27 | $19.27 | 23,350 |
| 2023-04-05 | $19.61 | $20.56 | $19.61 | $19.87 | $19.87 | 28,269 |
| 2023-04-04 | $21.10 | $21.10 | $19.70 | $19.78 | $19.78 | 43,629 |
| 2023-04-03 | $20.86 | $21.61 | $20.17 | $21.05 | $21.05 | 36,325 |
| 2023-03-31 | $21.87 | $21.87 | $20.08 | $21.11 | $21.11 | 57,799 |
| 2023-03-30 | $22.17 | $23.14 | $21.06 | $21.85 | $21.85 | 27,480 |
| 2023-03-29 | $21.36 | $22.70 | $21.00 | $22.23 | $22.23 | 35,856 |
| 2023-03-28 | $21.16 | $21.98 | $20.51 | $21.22 | $21.22 | 38,331 |
| 2023-03-27 | $22.00 | $22.31 | $21.00 | $21.03 | $21.03 | 22,225 |
| 2023-03-24 | $20.29 | $22.25 | $19.41 | $21.77 | $21.77 | 23,828 |
| 2023-03-23 | $19.50 | $20.51 | $19.25 | $20.29 | $20.29 | 23,477 |
| 2023-03-22 | $19.28 | $19.50 | $19.16 | $19.44 | $19.44 | 33,724 |
| 2023-03-21 | $19.71 | $19.92 | $19.08 | $19.48 | $19.48 | 39,096 |
| 2023-03-20 | $20.01 | $20.87 | $19.26 | $19.64 | $19.64 | 17,815 |
| 2023-03-17 | $20.66 | $20.66 | $19.57 | $19.93 | $19.93 | 30,446 |
| 2023-03-16 | $20.50 | $21.02 | $20.11 | $20.99 | $20.99 | 19,746 |
| 2023-03-15 | $20.46 | $20.64 | $19.88 | $20.33 | $20.33 | 13,540 |
| 2023-03-14 | $21.14 | $21.14 | $20.22 | $20.63 | $20.63 | 21,836 |
| 2023-03-13 | $21.42 | $21.42 | $20.29 | $21.03 | $21.03 | 21,739 |
| 2023-03-10 | $22.32 | $22.50 | $20.81 | $21.65 | $21.65 | 38,820 |
| 2023-03-09 | $21.02 | $22.43 | $20.85 | $22.23 | $22.23 | 34,350 |
| 2023-03-08 | $21.08 | $21.27 | $21.00 | $21.02 | $21.02 | 26,702 |
| 2023-03-07 | $20.75 | $21.29 | $20.74 | $21.24 | $21.24 | 17,302 |
| 2023-03-06 | $21.42 | $21.42 | $20.54 | $21.34 | $21.34 | 25,282 |
| 2023-03-03 | $23.12 | $23.12 | $21.31 | $21.52 | $21.52 | 34,239 |
| 2023-03-02 | $21.22 | $22.89 | $21.00 | $22.83 | $22.83 | 40,389 |
| 2023-03-01 | $21.15 | $21.86 | $20.87 | $21.66 | $21.66 | 30,021 |
| 2023-02-28 | $21.00 | $21.50 | $20.60 | $21.28 | $21.28 | 52,912 |
| 2023-02-27 | $21.60 | $21.60 | $20.92 | $21.50 | $21.50 | 16,822 |
| 2023-02-24 | $22.00 | $22.00 | $20.26 | $21.60 | $21.60 | 20,303 |
| 2023-02-23 | $21.00 | $21.14 | $20.82 | $21.00 | $21.00 | 10,413 |
| 2023-02-22 | $20.99 | $21.28 | $20.55 | $21.20 | $21.20 | 17,594 |
| 2023-02-21 | $21.10 | $21.53 | $20.72 | $20.98 | $20.98 | 9,041 |
| 2023-02-17 | $21.42 | $21.63 | $20.85 | $21.35 | $21.35 | 17,588 |
| 2023-02-16 | $20.95 | $21.46 | $20.65 | $21.39 | $21.39 | 15,094 |
| 2023-02-15 | $21.73 | $21.80 | $20.64 | $21.20 | $21.20 | 17,449 |
| 2023-02-14 | $20.99 | $21.85 | $20.70 | $21.05 | $21.05 | 34,989 |
| 2023-02-13 | $20.17 | $20.88 | $20.17 | $20.78 | $20.78 | 14,119 |
| 2023-02-10 | $20.02 | $20.39 | $19.53 | $20.33 | $20.33 | 65,578 |
| 2023-02-09 | $20.78 | $20.88 | $20.15 | $20.46 | $20.46 | 25,274 |
| 2023-02-08 | $20.53 | $21.25 | $19.60 | $20.50 | $20.50 | 64,801 |
| 2023-02-07 | $20.06 | $21.05 | $20.06 | $20.94 | $20.94 | 102,437 |
| 2023-02-06 | $20.71 | $21.05 | $20.20 | $20.40 | $20.40 | 49,342 |
| 2023-02-03 | $20.53 | $21.06 | $20.35 | $20.57 | $20.57 | 69,517 |
| 2023-02-02 | $20.78 | $20.88 | $20.03 | $20.85 | $20.85 | 23,900 |
| 2023-02-01 | $20.05 | $20.94 | $19.35 | $20.30 | $20.30 | 20,876 |
| 2023-01-31 | $20.03 | $21.13 | $19.63 | $20.29 | $20.29 | 46,763 |
| 2023-01-30 | $20.53 | $21.30 | $20.29 | $21.24 | $21.24 | 40,309 |
| 2023-01-27 | $20.97 | $21.26 | $20.55 | $20.85 | $20.85 | 9,654 |
| 2023-01-26 | $21.50 | $22.00 | $20.85 | $21.24 | $21.24 | 17,844 |
| 2023-01-25 | $21.50 | $21.50 | $21.00 | $21.31 | $21.31 | 20,647 |
| 2023-01-24 | $21.33 | $22.50 | $21.33 | $21.70 | $21.70 | 21,259 |
| 2023-01-23 | $23.09 | $23.12 | $21.57 | $22.50 | $22.50 | 30,455 |
| 2023-01-20 | $22.51 | $23.51 | $22.51 | $23.12 | $23.12 | 21,240 |
| 2023-01-19 | $22.20 | $22.71 | $21.93 | $22.43 | $22.43 | 13,322 |
| 2023-01-18 | $22.46 | $23.00 | $22.46 | $22.73 | $22.73 | 24,571 |
| 2023-01-17 | $22.00 | $22.05 | $20.55 | $21.94 | $21.94 | 18,580 |
| 2023-01-13 | $21.86 | $22.99 | $21.59 | $22.47 | $22.47 | 15,469 |
| 2023-01-12 | $20.11 | $22.14 | $20.11 | $21.82 | $21.82 | 41,699 |
| 2023-01-11 | $19.26 | $20.56 | $19.00 | $19.90 | $19.90 | 42,879 |
| 2023-01-10 | $18.90 | $20.95 | $18.66 | $19.50 | $19.50 | 67,440 |
| 2023-01-09 | $22.00 | $22.00 | $18.00 | $18.01 | $18.01 | 54,035 |
| 2023-01-06 | $22.05 | $23.19 | $21.58 | $22.09 | $22.09 | 39,249 |
| 2023-01-05 | $17.95 | $23.19 | $17.95 | $21.83 | $21.83 | 114,562 |
| 2023-01-04 | $18.32 | $18.32 | $17.65 | $18.03 | $18.03 | 14,300 |
| 2023-01-03 | $18.43 | $18.66 | $17.93 | $18.66 | $18.66 | 12,762 |
| 2022-12-30 | $18.01 | $18.61 | $17.85 | $18.40 | $18.40 | 13,925 |
| 2022-12-29 | $18.03 | $18.42 | $17.85 | $18.42 | $18.42 | 13,476 |
| 2022-12-28 | $17.51 | $18.08 | $17.50 | $17.74 | $17.74 | 8,190 |
| 2022-12-27 | $17.68 | $18.71 | $17.64 | $17.76 | $17.76 | 28,331 |
| 2022-12-23 | $16.50 | $18.10 | $16.50 | $17.50 | $17.50 | 5,458 |
| 2022-12-22 | $17.25 | $17.77 | $16.70 | $16.93 | $16.93 | 20,649 |
| 2022-12-21 | $16.83 | $18.89 | $16.83 | $17.25 | $17.25 | 24,263 |
| 2022-12-20 | $17.84 | $17.84 | $16.80 | $16.80 | $16.80 | 28,986 |
| 2022-12-19 | $18.49 | $18.49 | $17.36 | $17.56 | $17.56 | 16,886 |
| 2022-12-16 | $18.98 | $19.41 | $18.51 | $18.56 | $18.56 | 23,659 |
| 2022-12-15 | $19.51 | $19.51 | $18.40 | $18.89 | $18.89 | 18,896 |
| 2022-12-14 | $19.64 | $19.64 | $18.50 | $19.40 | $19.40 | 37,675 |
| 2022-12-13 | $19.32 | $19.50 | $18.96 | $19.50 | $19.50 | 10,264 |
| 2022-12-12 | $19.00 | $19.03 | $18.61 | $19.00 | $19.00 | 9,941 |
| 2022-12-09 | $19.16 | $19.41 | $18.67 | $18.84 | $18.84 | 10,852 |
| 2022-12-08 | $19.27 | $20.28 | $19.00 | $19.17 | $19.17 | 22,163 |
| 2022-12-07 | $19.13 | $20.32 | $18.61 | $19.03 | $19.03 | 20,057 |
| 2022-12-06 | $19.68 | $19.68 | $18.49 | $19.49 | $19.49 | 19,135 |
| 2022-12-05 | $21.09 | $22.00 | $19.22 | $19.52 | $19.52 | 65,078 |
| 2022-12-02 | $22.50 | $22.50 | $20.56 | $21.06 | $21.06 | 21,961 |
| 2022-12-01 | $21.21 | $23.77 | $20.14 | $23.14 | $23.14 | 15,701 |
| 2022-11-30 | $20.99 | $21.29 | $20.49 | $21.17 | $21.17 | 8,925 |
| 2022-11-29 | $21.47 | $21.83 | $20.50 | $21.04 | $21.04 | 22,711 |
| 2022-11-28 | $23.84 | $23.84 | $21.06 | $21.51 | $21.51 | 19,122 |
| 2022-11-25 | $25.39 | $25.46 | $23.12 | $24.10 | $24.10 | 26,660 |
| 2022-11-23 | $22.07 | $26.00 | $22.00 | $25.45 | $25.45 | 60,393 |
| 2022-11-22 | $18.98 | $22.00 | $18.01 | $22.00 | $22.00 | 42,000 |
| 2022-11-21 | $18.53 | $19.26 | $17.97 | $18.98 | $18.98 | 15,502 |
| 2022-11-18 | $17.80 | $18.70 | $17.80 | $18.41 | $18.41 | 10,687 |
| 2022-11-17 | $17.95 | $18.44 | $17.41 | $17.55 | $17.55 | 7,157 |
| 2022-11-16 | $19.25 | $19.25 | $17.82 | $18.04 | $18.04 | 22,759 |
| 2022-11-15 | $18.82 | $19.39 | $18.23 | $18.29 | $18.29 | 16,489 |
| 2022-11-14 | $18.77 | $19.40 | $17.80 | $18.40 | $18.40 | 19,970 |
| 2022-11-11 | $17.41 | $18.40 | $17.41 | $17.81 | $17.81 | 12,930 |
| 2022-11-10 | $18.40 | $18.40 | $17.40 | $17.52 | $17.52 | 5,569 |
| 2022-11-09 | $18.38 | $18.38 | $17.65 | $17.65 | $17.65 | 5,139 |
| 2022-11-08 | $17.35 | $18.49 | $17.35 | $18.03 | $18.03 | 16,666 |
| 2022-11-07 | $17.28 | $17.66 | $17.26 | $17.46 | $17.46 | 5,768 |
| 2022-11-04 | $16.61 | $17.28 | $16.61 | $17.10 | $17.10 | 9,670 |
| 2022-11-03 | $16.85 | $17.65 | $16.68 | $16.68 | $16.68 | 14,332 |
| 2022-11-02 | $17.13 | $17.50 | $17.12 | $17.36 | $17.36 | 9,227 |
| 2022-11-01 | $16.87 | $17.36 | $16.87 | $17.12 | $17.12 | 4,884 |
| 2022-10-31 | $16.85 | $17.36 | $16.56 | $16.56 | $16.56 | 13,175 |
| 2022-10-28 | $16.41 | $17.01 | $16.41 | $16.85 | $16.85 | 10,802 |
| 2022-10-27 | $16.74 | $16.74 | $16.43 | $16.50 | $16.50 | 6,226 |
| 2022-10-26 | $16.34 | $16.68 | $16.34 | $16.51 | $16.51 | 8,776 |
| 2022-10-25 | $16.33 | $16.58 | $16.22 | $16.40 | $16.40 | 15,603 |
| 2022-10-24 | $16.16 | $16.75 | $16.16 | $16.42 | $16.42 | 15,521 |
| 2022-10-21 | $16.29 | $16.63 | $16.29 | $16.33 | $16.33 | 10,099 |
| 2022-10-20 | $16.24 | $16.71 | $16.24 | $16.47 | $16.47 | 10,309 |
| 2022-10-19 | $15.89 | $16.66 | $15.89 | $16.38 | $16.38 | 65,862 |
| 2022-10-18 | $17.03 | $17.03 | $16.24 | $16.40 | $16.40 | 81,969 |
| 2022-10-17 | $16.87 | $17.19 | $16.87 | $16.92 | $16.92 | 2,749 |
| 2022-10-14 | $16.85 | $16.96 | $16.65 | $16.78 | $16.78 | 1,752 |
| 2022-10-13 | $16.29 | $17.01 | $16.19 | $16.76 | $16.76 | 4,596 |
| 2022-10-12 | $16.62 | $17.22 | $16.55 | $16.57 | $16.57 | 3,627 |
| 2022-10-11 | $15.90 | $17.32 | $15.90 | $16.69 | $16.69 | 26,232 |
| 2022-10-10 | $16.38 | $16.65 | $16.00 | $16.00 | $16.00 | 8,350 |
| 2022-10-07 | $16.88 | $17.12 | $16.31 | $16.40 | $16.40 | 8,708 |
| 2022-10-06 | $16.57 | $17.65 | $16.57 | $17.15 | $17.15 | 10,192 |
| 2022-10-05 | $16.98 | $16.98 | $16.32 | $16.54 | $16.54 | 2,713 |
| 2022-10-04 | $16.22 | $17.76 | $16.22 | $17.29 | $17.29 | 5,433 |
| 2022-10-03 | $18.15 | $18.15 | $16.87 | $17.01 | $17.01 | 6,868 |
| 2022-09-30 | $18.14 | $18.47 | $17.80 | $17.91 | $17.91 | 12,327 |
| 2022-09-29 | $17.61 | $18.56 | $17.50 | $18.40 | $18.40 | 14,881 |
| 2022-09-28 | $17.38 | $17.87 | $17.00 | $17.65 | $17.65 | 6,661 |
| 2022-09-27 | $17.08 | $17.36 | $16.78 | $17.15 | $17.15 | 4,746 |
| 2022-09-26 | $16.89 | $17.84 | $16.23 | $17.07 | $17.07 | 34,847 |
| 2022-09-23 | $16.01 | $17.24 | $15.68 | $17.00 | $17.00 | 49,312 |
| 2022-09-22 | $17.38 | $17.38 | $16.18 | $16.18 | $16.18 | 48,826 |
| 2022-09-21 | $17.84 | $18.07 | $16.89 | $17.33 | $17.33 | 21,766 |
| 2022-09-20 | $18.16 | $18.16 | $17.31 | $17.70 | $17.70 | 9,645 |
| 2022-09-19 | $18.20 | $18.57 | $17.80 | $18.46 | $18.46 | 10,757 |
| 2022-09-16 | $18.26 | $18.26 | $16.65 | $18.00 | $18.00 | 231,883 |
| 2022-09-15 | $18.12 | $18.49 | $17.62 | $18.27 | $18.27 | 42,822 |
| 2022-09-14 | $15.74 | $18.14 | $15.73 | $17.95 | $17.95 | 62,472 |
| 2022-09-13 | $16.39 | $17.82 | $15.70 | $15.90 | $15.90 | 41,541 |
| 2022-09-12 | $17.10 | $17.55 | $16.84 | $16.84 | $16.84 | 21,823 |
| 2022-09-09 | $17.16 | $18.01 | $16.60 | $17.00 | $17.00 | 20,163 |
| 2022-09-08 | $17.47 | $17.47 | $16.04 | $17.02 | $17.02 | 135,501 |
| 2022-09-07 | $17.19 | $17.44 | $16.80 | $17.17 | $17.17 | 26,987 |
| 2022-09-06 | $18.52 | $18.60 | $16.70 | $17.00 | $17.00 | 52,103 |
| 2022-09-02 | $18.78 | $19.40 | $18.15 | $18.64 | $18.64 | 19,995 |
| 2022-09-01 | $19.87 | $19.87 | $18.12 | $18.42 | $18.42 | 30,364 |
| 2022-08-31 | $19.44 | $19.88 | $19.12 | $19.88 | $19.88 | 12,353 |
| 2022-08-30 | $19.13 | $19.34 | $18.36 | $19.30 | $19.30 | 6,823 |
| 2022-08-29 | $18.91 | $19.10 | $18.58 | $19.10 | $19.10 | 15,643 |
| 2022-08-26 | $19.04 | $19.10 | $18.48 | $19.05 | $19.05 | 17,235 |
| 2022-08-25 | $18.33 | $19.25 | $18.30 | $19.25 | $19.25 | 16,923 |
| 2022-08-24 | $18.17 | $18.17 | $17.55 | $17.91 | $17.91 | 37,275 |
| 2022-08-23 | $18.63 | $18.63 | $17.94 | $18.15 | $18.15 | 9,915 |
| 2022-08-22 | $18.21 | $18.86 | $18.15 | $18.50 | $18.50 | 14,681 |
| 2022-08-19 | $18.50 | $18.98 | $17.98 | $18.70 | $18.70 | 21,881 |
| 2022-08-18 | $18.14 | $18.65 | $17.80 | $18.56 | $18.56 | 12,323 |
| 2022-08-17 | $18.00 | $18.17 | $17.64 | $17.85 | $17.85 | 20,268 |
| 2022-08-16 | $18.76 | $19.14 | $17.75 | $18.00 | $18.00 | 109,112 |
| 2022-08-15 | $19.83 | $19.83 | $18.60 | $19.03 | $19.03 | 68,213 |
| 2022-08-12 | $20.57 | $20.74 | $19.35 | $20.08 | $20.08 | 78,983 |
| 2022-08-11 | $21.10 | $21.20 | $20.00 | $20.53 | $20.53 | 16,706 |
| 2022-08-10 | $19.82 | $20.60 | $19.23 | $20.60 | $20.60 | 43,420 |
| 2022-08-09 | $20.27 | $20.27 | $18.91 | $19.27 | $19.27 | 40,704 |
| 2022-08-08 | $20.61 | $20.77 | $19.39 | $20.58 | $20.58 | 34,745 |
| 2022-08-05 | $20.36 | $21.35 | $18.86 | $20.84 | $20.84 | 36,030 |
| 2022-08-04 | $21.74 | $21.87 | $19.91 | $20.38 | $20.38 | 47,664 |
| 2022-08-03 | $22.86 | $23.17 | $21.80 | $21.83 | $21.83 | 14,248 |
| 2022-08-02 | $22.51 | $23.00 | $21.80 | $22.36 | $22.36 | 10,122 |
| 2022-08-01 | $23.59 | $23.65 | $22.51 | $22.86 | $22.86 | 15,299 |
| 2022-07-29 | $23.32 | $23.92 | $22.50 | $23.50 | $23.50 | 10,812 |
| 2022-07-28 | $23.02 | $23.75 | $22.32 | $23.15 | $23.15 | 15,527 |
| 2022-07-27 | $23.60 | $23.60 | $21.71 | $23.03 | $23.03 | 22,985 |
| 2022-07-26 | $22.57 | $24.35 | $21.70 | $23.59 | $23.59 | 28,001 |
| 2022-07-25 | $23.30 | $23.37 | $21.90 | $22.73 | $22.73 | 28,022 |
| 2022-07-22 | $25.19 | $25.38 | $23.28 | $23.48 | $23.48 | 21,052 |
| 2022-07-21 | $24.99 | $25.89 | $24.99 | $25.43 | $25.43 | 10,447 |
| 2022-07-20 | $24.74 | $25.42 | $24.63 | $25.01 | $25.01 | 29,254 |
| 2022-07-19 | $26.48 | $27.44 | $24.68 | $24.93 | $24.93 | 81,805 |
| 2022-07-18 | $30.32 | $30.99 | $26.02 | $26.20 | $26.20 | 66,372 |
| 2022-07-15 | $28.59 | $32.09 | $28.25 | $29.56 | $29.56 | 96,046 |
| 2022-07-14 | $28.49 | $28.79 | $27.17 | $27.99 | $27.99 | 29,296 |
| 2022-07-13 | $27.69 | $29.43 | $26.86 | $28.58 | $28.58 | 18,671 |
| 2022-07-12 | $27.26 | $27.89 | $26.82 | $27.76 | $27.76 | 36,452 |
| 2022-07-11 | $26.70 | $27.73 | $26.70 | $27.48 | $27.48 | 46,512 |
| 2022-07-08 | $25.15 | $29.48 | $24.99 | $27.46 | $27.46 | 126,438 |
| 2022-07-07 | $22.58 | $25.99 | $22.58 | $25.19 | $25.19 | 47,782 |
| 2022-07-06 | $21.07 | $22.56 | $21.07 | $22.24 | $22.24 | 42,677 |
| 2022-07-05 | $20.37 | $21.28 | $20.02 | $21.00 | $21.00 | 55,836 |
| 2022-07-01 | $21.99 | $22.30 | $20.39 | $20.84 | $20.84 | 32,962 |
| 2022-06-30 | $19.95 | $22.62 | $19.88 | $22.28 | $22.28 | 44,770 |
| 2022-06-29 | $20.10 | $20.68 | $19.46 | $20.45 | $20.45 | 34,749 |
| 2022-06-28 | $21.90 | $22.35 | $20.19 | $20.23 | $20.23 | 36,167 |
| 2022-06-27 | $21.10 | $22.56 | $19.52 | $21.89 | $21.89 | 69,600 |
| 2022-06-24 | $19.84 | $21.00 | $19.42 | $20.80 | $20.80 | 764,143 |
| 2022-06-23 | $18.65 | $19.86 | $18.50 | $19.84 | $19.84 | 59,603 |
| 2022-06-22 | $18.32 | $19.50 | $18.32 | $18.66 | $18.66 | 46,606 |
| 2022-06-21 | $18.24 | $18.72 | $17.72 | $18.39 | $18.39 | 71,985 |
| 2022-06-17 | $17.62 | $18.68 | $17.22 | $17.71 | $17.71 | 57,957 |
| 2022-06-16 | $17.17 | $17.80 | $17.03 | $17.55 | $17.55 | 47,981 |
| 2022-06-15 | $17.39 | $17.94 | $17.05 | $17.51 | $17.51 | 34,314 |
| 2022-06-14 | $19.21 | $19.36 | $17.10 | $17.17 | $17.17 | 34,005 |
| 2022-06-13 | $17.30 | $19.66 | $17.09 | $19.26 | $19.26 | 71,176 |
| 2022-06-10 | $19.60 | $19.61 | $17.26 | $17.51 | $17.51 | 39,043 |
| 2022-06-09 | $20.42 | $20.83 | $19.61 | $19.70 | $19.70 | 42,223 |
| 2022-06-08 | $21.03 | $21.38 | $19.92 | $20.68 | $20.68 | 27,040 |
| 2022-06-07 | $18.00 | $21.21 | $18.00 | $21.13 | $21.13 | 76,942 |
| 2022-06-06 | $18.79 | $18.79 | $18.00 | $18.29 | $18.29 | 86,363 |
| 2022-06-03 | $17.74 | $18.53 | $17.24 | $18.39 | $18.39 | 32,897 |
| 2022-06-02 | $17.15 | $18.17 | $17.13 | $17.90 | $17.90 | 40,163 |
| 2022-06-01 | $18.63 | $18.79 | $17.05 | $17.06 | $17.06 | 49,512 |
| 2022-05-31 | $19.05 | $19.09 | $18.06 | $18.21 | $18.21 | 21,040 |
| 2022-05-27 | $18.16 | $19.36 | $17.76 | $19.01 | $19.01 | 40,226 |
| 2022-05-26 | $17.15 | $18.24 | $17.06 | $17.88 | $17.88 | 49,424 |
| 2022-05-25 | $17.26 | $17.60 | $17.05 | $17.17 | $17.17 | 35,666 |
| 2022-05-24 | $17.72 | $18.06 | $17.06 | $17.26 | $17.26 | 35,421 |
| 2022-05-23 | $18.39 | $18.99 | $17.73 | $17.87 | $17.87 | 40,959 |
| 2022-05-20 | $18.17 | $18.45 | $17.41 | $18.35 | $18.35 | 41,789 |
| 2022-05-19 | $17.71 | $18.99 | $17.62 | $18.07 | $18.07 | 30,429 |
| 2022-05-18 | $17.81 | $17.99 | $17.05 | $17.86 | $17.86 | 66,209 |
| 2022-05-17 | $17.46 | $18.23 | $17.46 | $17.77 | $17.77 | 40,183 |
| 2022-05-16 | $17.19 | $17.59 | $17.05 | $17.26 | $17.26 | 43,686 |
| 2022-05-13 | $18.42 | $18.79 | $17.00 | $17.21 | $17.21 | 61,032 |
| 2022-05-12 | $17.05 | $18.61 | $17.05 | $18.24 | $18.24 | 36,337 |
| 2022-05-11 | $18.04 | $18.77 | $16.96 | $17.05 | $17.05 | 52,835 |
| 2022-05-10 | $18.03 | $19.11 | $17.54 | $17.82 | $17.82 | 44,475 |
| 2022-05-09 | $19.09 | $19.15 | $17.47 | $17.58 | $17.58 | 53,875 |
| 2022-05-06 | $18.04 | $20.40 | $17.86 | $19.12 | $19.12 | 42,788 |
| 2022-05-05 | $18.26 | $18.53 | $17.89 | $17.89 | $17.89 | 46,569 |
| 2022-05-04 | $19.13 | $19.13 | $18.03 | $18.66 | $18.66 | 68,457 |
| 2022-05-03 | $19.39 | $19.82 | $18.68 | $18.87 | $18.87 | 46,190 |
| 2022-05-02 | $19.35 | $20.31 | $18.86 | $19.39 | $19.39 | 50,504 |
| 2022-04-29 | $20.30 | $20.67 | $18.82 | $19.23 | $19.23 | 52,351 |
| 2022-04-28 | $20.51 | $20.68 | $19.70 | $20.14 | $20.14 | 42,464 |
| 2022-04-27 | $20.85 | $21.61 | $20.51 | $20.65 | $20.65 | 21,092 |
| 2022-04-26 | $23.22 | $23.38 | $21.18 | $21.18 | $21.18 | 22,349 |
| 2022-04-25 | $23.48 | $24.02 | $22.84 | $23.32 | $23.32 | 19,536 |
| 2022-04-22 | $23.66 | $25.18 | $22.71 | $23.46 | $23.46 | 21,271 |
| 2022-04-21 | $24.85 | $24.85 | $23.31 | $23.79 | $23.79 | 17,900 |
| 2022-04-20 | $25.10 | $26.07 | $24.08 | $24.35 | $24.35 | 14,517 |
| 2022-04-19 | $24.54 | $25.34 | $23.57 | $25.03 | $25.03 | 19,138 |
| 2022-04-18 | $24.01 | $25.15 | $23.27 | $23.76 | $23.76 | 21,206 |
| 2022-04-14 | $25.72 | $27.21 | $24.07 | $24.21 | $24.21 | 26,312 |
| 2022-04-13 | $24.51 | $26.29 | $24.51 | $25.69 | $25.69 | 16,522 |
| 2022-04-12 | $25.64 | $26.66 | $23.99 | $24.18 | $24.18 | 43,921 |
| 2022-04-11 | $27.48 | $27.48 | $25.34 | $25.54 | $25.54 | 25,267 |
| 2022-04-08 | $28.25 | $28.49 | $26.77 | $27.64 | $27.64 | 31,350 |
| 2022-04-07 | $28.29 | $29.50 | $27.97 | $28.22 | $28.22 | 21,558 |
| 2022-04-06 | $27.62 | $29.70 | $26.76 | $27.97 | $27.97 | 45,542 |
| 2022-04-05 | $27.80 | $29.85 | $27.29 | $27.70 | $27.70 | 20,772 |
| 2022-04-04 | $27.52 | $28.79 | $27.39 | $27.66 | $27.66 | 24,983 |
| 2022-04-01 | $27.70 | $28.31 | $26.95 | $28.11 | $28.11 | 15,869 |
| 2022-03-31 | $26.36 | $28.47 | $25.98 | $27.98 | $27.98 | 41,138 |
| 2022-03-30 | $27.64 | $28.57 | $26.01 | $26.22 | $26.22 | 25,958 |
| 2022-03-29 | $26.87 | $30.10 | $26.87 | $27.62 | $27.62 | 40,208 |
| 2022-03-28 | $28.47 | $28.47 | $26.25 | $26.68 | $26.68 | 25,613 |
| 2022-03-25 | $27.87 | $28.50 | $27.31 | $27.94 | $27.94 | 13,400 |
| 2022-03-24 | $28.51 | $28.51 | $27.33 | $27.72 | $27.72 | 10,841 |
| 2022-03-23 | $29.81 | $30.22 | $27.79 | $28.07 | $28.07 | 27,820 |
| 2022-03-22 | $29.02 | $30.22 | $28.70 | $29.61 | $29.61 | 42,264 |
| 2022-03-21 | $28.60 | $30.96 | $27.82 | $29.52 | $29.52 | 104,062 |
| 2022-03-18 | $27.64 | $30.53 | $26.82 | $29.60 | $29.60 | 79,240 |
| 2022-03-17 | $26.01 | $27.89 | $25.03 | $27.64 | $27.64 | 14,568 |
| 2022-03-16 | $26.43 | $26.76 | $25.26 | $26.52 | $26.52 | 26,379 |
| 2022-03-15 | $25.94 | $26.75 | $25.66 | $26.15 | $26.15 | 22,004 |
| 2022-03-14 | $24.98 | $26.24 | $24.98 | $25.96 | $25.96 | 36,989 |
| 2022-03-11 | $26.02 | $26.55 | $24.07 | $24.61 | $24.61 | 19,503 |
| 2022-03-10 | $26.23 | $26.83 | $24.03 | $26.18 | $26.18 | 36,530 |
| 2022-03-09 | $24.38 | $26.82 | $23.79 | $26.48 | $26.48 | 32,073 |
| 2022-03-08 | $21.62 | $24.85 | $21.62 | $24.00 | $24.00 | 30,006 |
| 2022-03-07 | $20.87 | $21.70 | $20.87 | $21.53 | $21.53 | 20,670 |
| 2022-03-04 | $21.26 | $21.26 | $20.86 | $20.94 | $20.94 | 24,211 |
| 2022-03-03 | $20.90 | $21.00 | $20.60 | $20.86 | $20.86 | 18,098 |
| 2022-03-02 | $21.00 | $21.84 | $20.75 | $20.90 | $20.90 | 23,047 |
| 2022-03-01 | $22.00 | $22.00 | $20.60 | $20.99 | $20.99 | 12,702 |
| 2022-02-28 | $22.97 | $22.97 | $21.06 | $21.93 | $21.93 | 38,329 |
| 2022-02-25 | $21.10 | $22.49 | $20.87 | $22.19 | $22.19 | 44,696 |
| 2022-02-24 | $19.73 | $21.97 | $19.71 | $21.60 | $21.60 | 36,921 |
| 2022-02-23 | $20.26 | $21.01 | $20.26 | $20.81 | $20.81 | 21,787 |
| 2022-02-22 | $20.25 | $20.87 | $19.83 | $20.22 | $20.22 | 32,064 |
| 2022-02-18 | $19.81 | $21.08 | $19.61 | $20.13 | $20.13 | 35,372 |
| 2022-02-17 | $20.51 | $20.51 | $19.89 | $20.04 | $20.04 | 14,285 |
| 2022-02-16 | $20.22 | $21.38 | $19.80 | $20.30 | $20.30 | 23,460 |
| 2022-02-15 | $19.73 | $20.19 | $19.65 | $20.11 | $20.11 | 24,208 |
| 2022-02-14 | $20.00 | $20.03 | $19.61 | $19.74 | $19.74 | 11,372 |
| 2022-02-11 | $20.06 | $20.27 | $19.58 | $19.73 | $19.73 | 14,161 |
| 2022-02-10 | $19.71 | $20.62 | $19.71 | $20.05 | $20.05 | 19,329 |
| 2022-02-09 | $19.73 | $20.81 | $19.61 | $19.95 | $19.95 | 24,703 |
| 2022-02-08 | $20.01 | $20.05 | $19.08 | $19.62 | $19.62 | 12,922 |
| 2022-02-07 | $20.12 | $20.33 | $20.06 | $20.07 | $20.07 | 15,579 |
| 2022-02-04 | $20.05 | $20.64 | $20.00 | $20.28 | $20.28 | 16,314 |
| 2022-02-03 | $20.06 | $20.27 | $20.00 | $20.05 | $20.05 | 26,717 |
| 2022-02-02 | $20.75 | $20.89 | $20.01 | $20.10 | $20.10 | 16,243 |
| 2022-02-01 | $20.68 | $20.68 | $20.06 | $20.48 | $20.48 | 21,861 |
| 2022-01-31 | $20.42 | $20.89 | $20.07 | $20.72 | $20.72 | 23,966 |
| 2022-01-28 | $20.45 | $20.45 | $20.01 | $20.44 | $20.44 | 14,185 |
| 2022-01-27 | $20.17 | $20.78 | $20.00 | $20.33 | $20.33 | 20,470 |
| 2022-01-26 | $21.15 | $21.94 | $20.13 | $20.13 | $20.13 | 8,698 |
| 2022-01-25 | $20.56 | $21.07 | $20.32 | $20.93 | $20.93 | 18,153 |
| 2022-01-24 | $20.74 | $21.24 | $20.03 | $20.69 | $20.69 | 33,341 |
| 2022-01-21 | $20.66 | $21.63 | $20.66 | $21.34 | $21.34 | 44,359 |
| 2022-01-20 | $21.28 | $22.30 | $20.57 | $20.89 | $20.89 | 38,038 |
| 2022-01-19 | $21.00 | $22.48 | $20.53 | $20.77 | $20.77 | 30,129 |
| 2022-01-18 | $22.45 | $22.89 | $20.65 | $20.90 | $20.90 | 30,144 |
| 2022-01-14 | $22.11 | $22.75 | $21.02 | $22.32 | $22.32 | 21,973 |
| 2022-01-13 | $23.46 | $23.57 | $22.25 | $22.43 | $22.43 | 18,989 |
| 2022-01-12 | $24.86 | $26.89 | $23.53 | $23.54 | $23.54 | 58,773 |
| 2022-01-11 | $23.60 | $25.66 | $23.13 | $24.58 | $24.58 | 36,635 |
| 2022-01-10 | $21.98 | $24.19 | $21.50 | $24.04 | $24.04 | 28,909 |
| 2022-01-07 | $22.52 | $22.97 | $22.20 | $22.30 | $22.30 | 6,214 |
| 2022-01-06 | $23.33 | $23.89 | $22.19 | $22.99 | $22.99 | 19,989 |
| 2022-01-05 | $20.03 | $23.70 | $20.03 | $23.00 | $23.00 | 94,512 |
| 2022-01-04 | $20.50 | $21.52 | $20.25 | $20.41 | $20.41 | 24,754 |
| 2022-01-03 | $20.74 | $21.67 | $20.40 | $20.77 | $20.77 | 17,272 |
| 2021-12-31 | $21.25 | $21.40 | $20.45 | $20.85 | $20.85 | 34,015 |
| 2021-12-30 | $21.00 | $22.08 | $21.00 | $21.23 | $21.23 | 13,481 |
| 2021-12-29 | $21.70 | $22.39 | $21.07 | $21.50 | $21.50 | 23,143 |
| 2021-12-28 | $21.79 | $22.32 | $21.09 | $21.94 | $21.94 | 13,484 |
| 2021-12-27 | $22.99 | $22.99 | $21.92 | $22.05 | $22.05 | 10,294 |
| 2021-12-23 | $21.93 | $24.21 | $21.93 | $23.32 | $23.32 | 20,998 |
| 2021-12-22 | $22.61 | $23.50 | $21.82 | $22.48 | $22.48 | 15,622 |
| 2021-12-21 | $22.25 | $23.50 | $21.55 | $22.56 | $22.56 | 24,347 |
| 2021-12-20 | $21.58 | $22.07 | $20.44 | $20.90 | $20.90 | 10,891 |
| 2021-12-17 | $20.98 | $23.20 | $20.58 | $22.11 | $22.11 | 37,934 |
| 2021-12-16 | $20.59 | $21.53 | $20.08 | $20.82 | $20.82 | 14,668 |
| 2021-12-15 | $20.21 | $21.28 | $19.95 | $21.05 | $21.05 | 17,254 |
| 2021-12-14 | $20.00 | $20.52 | $19.40 | $20.04 | $20.04 | 62,259 |
| 2021-12-13 | $20.64 | $21.24 | $20.00 | $20.35 | $20.35 | 43,171 |
| 2021-12-10 | $20.00 | $20.95 | $20.00 | $20.50 | $20.50 | 14,458 |
| 2021-12-09 | $22.71 | $22.71 | $20.72 | $21.10 | $21.10 | 25,924 |
| 2021-12-08 | $21.76 | $23.19 | $21.76 | $23.19 | $23.19 | 10,196 |
| 2021-12-07 | $21.28 | $22.64 | $21.28 | $22.21 | $22.21 | 12,944 |
| 2021-12-06 | $20.59 | $21.61 | $20.32 | $21.17 | $21.17 | 12,232 |
| 2021-12-03 | $21.91 | $22.75 | $19.62 | $20.38 | $20.38 | 22,521 |
| 2021-12-02 | $20.58 | $22.33 | $20.58 | $22.20 | $22.20 | 8,544 |
| 2021-12-01 | $21.17 | $21.84 | $20.59 | $20.88 | $20.88 | 20,040 |
| 2021-11-30 | $21.34 | $23.19 | $20.51 | $20.51 | $20.51 | 17,382 |
| 2021-11-29 | $22.42 | $23.67 | $21.05 | $21.15 | $21.15 | 19,644 |
| 2021-11-26 | $22.38 | $23.83 | $21.75 | $21.86 | $21.86 | 14,952 |
| 2021-11-24 | $21.61 | $23.53 | $21.61 | $23.51 | $23.51 | 8,904 |
| 2021-11-23 | $22.52 | $23.17 | $21.69 | $21.87 | $21.87 | 15,867 |
| 2021-11-22 | $22.62 | $23.03 | $22.01 | $22.01 | $22.01 | 15,490 |
| 2021-11-19 | $23.66 | $23.83 | $22.56 | $22.56 | $22.56 | 20,201 |
| 2021-11-18 | $24.85 | $24.85 | $23.50 | $23.91 | $23.91 | 13,019 |
| 2021-11-17 | $25.87 | $26.59 | $24.48 | $24.50 | $24.50 | 17,988 |
| 2021-11-16 | $26.49 | $26.66 | $25.86 | $25.86 | $25.86 | 10,866 |
| 2021-11-15 | $25.92 | $26.49 | $25.20 | $26.21 | $26.21 | 13,092 |
| 2021-11-12 | $25.85 | $26.63 | $25.52 | $25.89 | $25.89 | 9,725 |
| 2021-11-11 | $26.73 | $27.50 | $25.61 | $25.80 | $25.80 | 18,367 |
| 2021-11-10 | $25.75 | $27.29 | $25.50 | $26.56 | $26.56 | 24,006 |
| 2021-11-09 | $26.40 | $26.56 | $25.84 | $25.85 | $25.85 | 10,780 |
| 2021-11-08 | $26.25 | $27.00 | $25.99 | $26.59 | $26.59 | 12,930 |
| 2021-11-05 | $25.32 | $26.42 | $25.13 | $26.35 | $26.35 | 26,599 |
| 2021-11-04 | $25.32 | $26.40 | $25.30 | $25.52 | $25.52 | 14,031 |
| 2021-11-03 | $25.60 | $25.62 | $25.20 | $25.29 | $25.29 | 12,963 |
| 2021-11-02 | $24.92 | $25.97 | $24.67 | $25.43 | $25.43 | 11,301 |
| 2021-11-01 | $25.00 | $26.48 | $24.54 | $25.09 | $25.09 | 15,767 |
| 2021-10-29 | $24.80 | $25.51 | $24.45 | $25.00 | $25.00 | 12,695 |
| 2021-10-28 | $24.54 | $25.82 | $24.46 | $25.17 | $25.17 | 15,272 |
| 2021-10-27 | $23.55 | $24.64 | $23.43 | $24.34 | $24.34 | 11,919 |
| 2021-10-26 | $23.83 | $24.48 | $23.30 | $23.60 | $23.60 | 20,479 |
| 2021-10-25 | $25.00 | $25.00 | $23.25 | $23.82 | $23.82 | 28,133 |
| 2021-10-22 | $23.57 | $24.99 | $23.57 | $24.71 | $24.71 | 19,265 |
| 2021-10-21 | $23.62 | $24.40 | $23.58 | $23.67 | $23.67 | 6,317 |
| 2021-10-20 | $24.19 | $24.28 | $23.64 | $23.88 | $23.88 | 12,453 |
| 2021-10-19 | $23.48 | $25.24 | $23.48 | $24.22 | $24.22 | 24,814 |
| 2021-10-18 | $25.43 | $25.43 | $23.18 | $23.36 | $23.36 | 32,699 |
| 2021-10-15 | $25.83 | $25.98 | $25.47 | $25.79 | $25.79 | 13,180 |
| 2021-10-14 | $25.12 | $25.79 | $25.04 | $25.50 | $25.50 | 11,775 |
| 2021-10-13 | $25.70 | $25.70 | $24.35 | $24.73 | $24.73 | 17,638 |
| 2021-10-12 | $27.57 | $27.57 | $25.61 | $25.80 | $25.80 | 27,020 |
| 2021-10-11 | $25.52 | $27.77 | $25.40 | $27.57 | $27.57 | 37,371 |
| 2021-10-08 | $23.92 | $25.98 | $23.92 | $25.78 | $25.78 | 41,050 |
| 2021-10-07 | $20.63 | $23.89 | $20.63 | $23.66 | $23.66 | 65,780 |
| 2021-10-06 | $21.50 | $22.28 | $20.69 | $21.27 | $21.27 | 61,078 |
| 2021-10-05 | $23.00 | $23.00 | $21.71 | $22.08 | $22.08 | 33,793 |
| 2021-10-04 | $24.50 | $24.50 | $23.27 | $23.40 | $23.40 | 13,322 |
| 2021-10-01 | $24.80 | $24.80 | $24.24 | $24.40 | $24.40 | 7,981 |
| 2021-09-30 | $24.04 | $25.19 | $23.87 | $24.75 | $24.75 | 23,558 |
| 2021-09-29 | $24.43 | $25.06 | $23.86 | $23.86 | $23.86 | 15,981 |
| 2021-09-28 | $24.88 | $25.67 | $24.20 | $24.20 | $24.20 | 27,644 |
| 2021-09-27 | $24.51 | $25.47 | $24.28 | $25.35 | $25.35 | 17,208 |
| 2021-09-24 | $24.59 | $24.79 | $24.01 | $24.49 | $24.49 | 12,346 |
| 2021-09-23 | $24.65 | $25.22 | $23.66 | $24.79 | $24.79 | 12,158 |
| 2021-09-22 | $23.55 | $25.10 | $23.55 | $24.42 | $24.42 | 20,892 |
| 2021-09-21 | $24.22 | $24.22 | $22.76 | $23.51 | $23.51 | 32,458 |
| 2021-09-20 | $24.78 | $24.78 | $22.98 | $23.88 | $23.88 | 38,355 |
| 2021-09-17 | $24.39 | $25.79 | $24.02 | $25.66 | $25.66 | 53,833 |
| 2021-09-16 | $24.11 | $24.98 | $23.71 | $24.30 | $24.30 | 24,755 |
| 2021-09-15 | $24.22 | $24.44 | $23.55 | $24.32 | $24.32 | 20,348 |
| 2021-09-14 | $25.50 | $25.55 | $23.75 | $23.91 | $23.91 | 23,698 |
| 2021-09-13 | $26.46 | $26.46 | $25.09 | $25.32 | $25.32 | 38,514 |
| 2021-09-10 | $25.50 | $26.55 | $25.50 | $26.04 | $26.04 | 20,534 |
| 2021-09-09 | $25.66 | $26.50 | $25.38 | $25.38 | $25.38 | 38,514 |
| 2021-09-08 | $25.09 | $26.16 | $23.88 | $25.38 | $25.38 | 78,120 |
| 2021-09-07 | $27.00 | $27.80 | $25.06 | $25.26 | $25.26 | 104,111 |
| 2021-09-03 | $31.01 | $31.53 | $28.40 | $28.88 | $28.88 | 27,275 |
| 2021-09-02 | $31.28 | $31.53 | $30.86 | $31.45 | $31.45 | 6,463 |
| 2021-09-01 | $31.00 | $31.67 | $30.15 | $30.56 | $30.56 | 18,277 |
| 2021-08-31 | $31.86 | $32.00 | $30.52 | $31.12 | $31.12 | 26,088 |
| 2021-08-30 | $30.00 | $32.49 | $29.89 | $31.44 | $31.44 | 28,709 |
| 2021-08-27 | $28.98 | $30.00 | $28.98 | $29.13 | $29.13 | 11,194 |
| 2021-08-26 | $28.97 | $29.63 | $28.29 | $29.07 | $29.07 | 9,706 |
| 2021-08-25 | $28.25 | $29.67 | $28.25 | $28.68 | $28.68 | 13,590 |
| 2021-08-24 | $28.93 | $28.94 | $28.12 | $28.55 | $28.55 | 5,330 |
| 2021-08-23 | $26.78 | $29.46 | $26.78 | $29.00 | $29.00 | 23,474 |
| 2021-08-20 | $26.16 | $26.89 | $25.25 | $26.60 | $26.60 | 31,366 |
| 2021-08-19 | $26.18 | $27.99 | $25.10 | $25.80 | $25.80 | 34,989 |
| 2021-08-18 | $27.33 | $28.86 | $25.75 | $26.61 | $26.61 | 28,838 |
| 2021-08-17 | $29.05 | $29.09 | $27.20 | $27.21 | $27.21 | 17,307 |
| 2021-08-16 | $29.16 | $30.41 | $28.90 | $29.10 | $29.10 | 35,465 |
| 2021-08-13 | $31.25 | $31.25 | $29.43 | $29.52 | $29.52 | 17,864 |
| 2021-08-12 | $31.03 | $32.00 | $30.62 | $31.71 | $31.71 | 9,805 |
| 2021-08-11 | $31.69 | $32.03 | $30.17 | $31.16 | $31.16 | 5,323 |
| 2021-08-10 | $32.47 | $32.74 | $31.33 | $31.65 | $31.65 | 6,842 |
| 2021-08-09 | $31.05 | $32.75 | $31.05 | $32.75 | $32.75 | 7,876 |
| 2021-08-06 | $30.17 | $31.39 | $29.00 | $31.39 | $31.39 | 13,123 |
| 2021-08-05 | $29.78 | $30.98 | $29.60 | $29.78 | $29.78 | 11,335 |
| 2021-08-04 | $32.05 | $33.19 | $29.27 | $30.50 | $30.50 | 24,171 |
| 2021-08-03 | $32.38 | $32.88 | $31.60 | $32.55 | $32.55 | 4,112 |
| 2021-08-02 | $32.73 | $33.99 | $31.60 | $32.45 | $32.45 | 9,994 |
| 2021-07-30 | $31.99 | $33.99 | $31.99 | $32.40 | $32.40 | 14,319 |
| 2021-07-29 | $33.81 | $34.98 | $32.03 | $32.21 | $32.21 | 26,738 |
| 2021-07-28 | $36.25 | $37.50 | $32.57 | $33.97 | $33.97 | 44,966 |
| 2021-07-27 | $32.83 | $33.99 | $31.85 | $33.52 | $33.52 | 19,974 |
| 2021-07-26 | $33.28 | $33.54 | $32.18 | $32.83 | $32.83 | 10,907 |
| 2021-07-23 | $32.31 | $33.49 | $32.31 | $33.40 | $33.40 | 5,037 |
| 2021-07-22 | $32.70 | $32.86 | $32.01 | $32.51 | $32.51 | 8,382 |
| 2021-07-21 | $32.73 | $33.95 | $32.73 | $32.86 | $32.86 | 17,609 |
| 2021-07-20 | $31.02 | $33.57 | $30.06 | $32.44 | $32.44 | 35,430 |
| 2021-07-19 | $31.89 | $32.76 | $30.00 | $30.74 | $30.74 | 32,293 |
| 2021-07-16 | $32.85 | $32.98 | $31.95 | $32.59 | $32.59 | 11,870 |
| 2021-07-15 | $32.39 | $33.30 | $31.27 | $32.28 | $32.28 | 15,856 |
| 2021-07-14 | $32.73 | $33.32 | $32.21 | $32.39 | $32.39 | 14,286 |
| 2021-07-13 | $33.35 | $33.35 | $32.00 | $32.84 | $32.84 | 17,927 |
| 2021-07-12 | $34.14 | $34.88 | $32.93 | $33.37 | $33.37 | 13,505 |
| 2021-07-09 | $35.45 | $35.45 | $33.77 | $34.54 | $34.54 | 20,126 |
| 2021-07-08 | $32.82 | $35.40 | $32.81 | $34.79 | $34.79 | 24,157 |
| 2021-07-07 | $34.34 | $34.34 | $32.51 | $33.33 | $33.33 | 28,665 |
| 2021-07-06 | $33.54 | $34.71 | $33.17 | $34.01 | $34.01 | 14,378 |
| 2021-07-02 | $33.69 | $33.79 | $32.50 | $33.30 | $33.30 | 18,497 |
| 2021-07-01 | $33.94 | $37.33 | $31.35 | $33.49 | $33.49 | 39,482 |
| 2021-06-30 | $38.00 | $38.40 | $33.98 | $34.00 | $34.00 | 59,389 |
| 2021-06-29 | $32.35 | $39.02 | $32.27 | $37.68 | $37.68 | 59,678 |
| 2021-06-28 | $35.13 | $35.13 | $31.20 | $32.31 | $32.31 | 43,666 |
| 2021-06-25 | $31.75 | $35.47 | $31.75 | $35.47 | $35.47 | 250,042 |
| 2021-06-24 | $31.99 | $34.89 | $31.98 | $34.28 | $34.28 | 20,818 |
| 2021-06-23 | $31.00 | $31.99 | $30.93 | $31.99 | $31.99 | 14,217 |
| 2021-06-22 | $31.64 | $31.64 | $30.71 | $30.71 | $30.71 | 13,848 |
| 2021-06-21 | $30.65 | $32.65 | $30.52 | $31.49 | $31.49 | 30,072 |
| 2021-06-18 | $30.15 | $31.85 | $30.00 | $30.41 | $30.41 | 24,188 |
| 2021-06-17 | $30.32 | $31.74 | $30.00 | $30.81 | $30.81 | 27,379 |
| 2021-06-16 | $31.15 | $32.96 | $30.15 | $30.64 | $30.64 | 40,113 |
| 2021-06-15 | $32.37 | $32.45 | $30.08 | $30.71 | $30.71 | 27,801 |
| 2021-06-14 | $31.63 | $32.71 | $31.18 | $31.37 | $31.37 | 25,680 |
| 2021-06-11 | $30.69 | $32.15 | $30.52 | $31.55 | $31.55 | 18,626 |
| 2021-06-10 | $29.68 | $30.65 | $29.44 | $30.61 | $30.61 | 33,709 |
| 2021-06-09 | $29.06 | $29.62 | $28.30 | $29.48 | $29.48 | 20,775 |
| 2021-06-08 | $29.18 | $29.38 | $28.11 | $29.00 | $29.00 | 28,833 |
| 2021-06-07 | $29.41 | $29.85 | $28.78 | $29.18 | $29.18 | 23,063 |
| 2021-06-04 | $29.32 | $29.70 | $29.00 | $29.41 | $29.41 | 10,360 |
| 2021-06-03 | $29.37 | $29.98 | $28.86 | $29.27 | $29.27 | 14,927 |
| 2021-06-02 | $30.54 | $30.54 | $29.11 | $29.64 | $29.64 | 16,901 |
| 2021-06-01 | $29.67 | $31.12 | $29.52 | $30.40 | $30.40 | 17,273 |
| 2021-05-28 | $30.19 | $30.59 | $29.34 | $29.47 | $29.47 | 10,859 |
| 2021-05-27 | $30.90 | $31.31 | $30.05 | $30.30 | $30.30 | 7,237 |
| 2021-05-26 | $29.68 | $30.97 | $29.68 | $30.59 | $30.59 | 9,578 |
| 2021-05-25 | $30.06 | $30.06 | $29.30 | $29.50 | $29.50 | 19,165 |
| 2021-05-24 | $30.60 | $30.60 | $29.00 | $29.50 | $29.50 | 23,444 |
| 2021-05-21 | $31.65 | $31.65 | $30.61 | $31.27 | $31.27 | 12,913 |
| 2021-05-20 | $31.08 | $31.64 | $30.85 | $31.30 | $31.30 | 17,035 |
| 2021-05-19 | $30.43 | $31.21 | $29.99 | $31.04 | $31.04 | 21,201 |
| 2021-05-18 | $30.47 | $31.65 | $30.47 | $30.84 | $30.84 | 17,251 |
| 2021-05-17 | $29.82 | $30.75 | $29.44 | $30.75 | $30.75 | 29,726 |
| 2021-05-14 | $29.27 | $30.46 | $28.65 | $29.92 | $29.92 | 24,458 |
| 2021-05-13 | $30.07 | $30.10 | $28.20 | $29.29 | $29.29 | 22,625 |
| 2021-05-12 | $30.89 | $31.47 | $30.02 | $30.02 | $30.02 | 19,817 |
| 2021-05-11 | $30.00 | $31.71 | $30.00 | $31.53 | $31.53 | 15,533 |
| 2021-05-10 | $31.55 | $32.08 | $30.30 | $30.62 | $30.62 | 42,025 |
| 2021-05-07 | $31.31 | $31.75 | $30.50 | $31.75 | $31.75 | 32,700 |
| 2021-05-06 | $34.00 | $34.15 | $30.47 | $31.26 | $31.26 | 76,185 |
| 2021-05-05 | $35.66 | $36.48 | $34.00 | $34.25 | $34.25 | 66,492 |
| 2021-05-04 | $36.41 | $37.99 | $35.42 | $35.42 | $35.42 | 31,680 |
| 2021-05-03 | $38.01 | $38.30 | $36.00 | $36.69 | $36.69 | 25,057 |
| 2021-04-30 | $36.44 | $39.49 | $36.44 | $38.06 | $38.06 | 52,943 |
| 2021-04-29 | $37.40 | $37.76 | $36.38 | $36.99 | $36.99 | 14,568 |
| 2021-04-28 | $36.49 | $37.61 | $36.49 | $37.41 | $37.41 | 17,348 |
| 2021-04-27 | $37.51 | $37.59 | $36.00 | $36.80 | $36.80 | 20,948 |
| 2021-04-26 | $37.49 | $37.99 | $37.00 | $37.71 | $37.71 | 26,557 |
| 2021-04-23 | $36.98 | $37.31 | $36.59 | $37.29 | $37.29 | 18,530 |
| 2021-04-22 | $37.45 | $37.49 | $35.78 | $36.70 | $36.70 | 15,028 |
| 2021-04-21 | $35.30 | $37.38 | $35.30 | $37.17 | $37.17 | 17,382 |
| 2021-04-20 | $36.01 | $36.35 | $35.28 | $35.44 | $35.44 | 16,062 |
| 2021-04-19 | $37.32 | $37.45 | $35.75 | $36.01 | $36.01 | 24,706 |
| 2021-04-16 | $38.15 | $38.50 | $36.62 | $37.50 | $37.50 | 28,427 |
| 2021-04-15 | $37.31 | $38.22 | $36.85 | $37.85 | $37.85 | 37,699 |
| 2021-04-14 | $37.39 | $38.17 | $37.02 | $37.35 | $37.35 | 17,717 |
| 2021-04-13 | $38.26 | $38.26 | $37.38 | $37.53 | $37.53 | 23,442 |
| 2021-04-12 | $39.36 | $39.44 | $37.85 | $37.98 | $37.98 | 66,975 |
| 2021-04-09 | $39.23 | $39.86 | $38.50 | $38.99 | $38.99 | 76,271 |
| 2021-04-08 | $38.98 | $39.86 | $38.05 | $39.30 | $39.30 | 68,247 |
| 2021-04-07 | $39.00 | $40.20 | $38.59 | $38.60 | $38.60 | 34,428 |
| 2021-04-06 | $39.46 | $39.66 | $38.43 | $39.11 | $39.11 | 50,916 |
| 2021-04-05 | $41.10 | $41.19 | $39.01 | $39.90 | $39.90 | 49,240 |
| 2021-04-01 | $41.09 | $41.35 | $39.80 | $40.64 | $40.64 | 50,137 |
| 2021-03-31 | $40.86 | $41.88 | $39.56 | $40.81 | $40.81 | 809,905 |
| 2021-03-30 | $40.17 | $41.53 | $38.61 | $40.00 | $40.00 | 78,613 |
| 2021-03-29 | $41.98 | $41.99 | $38.11 | $39.93 | $39.93 | 123,406 |
| 2021-03-26 | $33.17 | $41.00 | $33.15 | $39.99 | $39.99 | 553,810 |
| 2021-03-25 | $33.40 | $34.41 | $30.52 | $33.21 | $33.21 | 66,359 |
| 2021-03-24 | $34.70 | $35.39 | $33.90 | $34.10 | $34.10 | 32,210 |
| 2021-03-23 | $35.29 | $35.95 | $34.02 | $34.38 | $34.38 | 49,178 |
| 2021-03-22 | $34.80 | $36.28 | $34.80 | $35.74 | $35.74 | 33,438 |
| 2021-03-19 | $37.19 | $40.24 | $34.65 | $34.79 | $34.79 | 140,937 |
| 2021-03-18 | $38.80 | $39.70 | $37.07 | $37.24 | $37.24 | 23,588 |
| 2021-03-17 | $36.86 | $39.64 | $36.86 | $38.90 | $38.90 | 23,018 |
| 2021-03-16 | $39.61 | $39.70 | $38.54 | $39.02 | $39.02 | 11,635 |
| 2021-03-15 | $40.46 | $40.94 | $38.50 | $40.00 | $40.00 | 21,671 |
| 2021-03-12 | $39.20 | $40.92 | $38.44 | $40.91 | $40.91 | 39,268 |
| 2021-03-11 | $38.79 | $40.00 | $37.75 | $39.70 | $39.70 | 41,656 |
| 2021-03-10 | $38.61 | $39.61 | $37.00 | $38.15 | $38.15 | 26,714 |
| 2021-03-09 | $35.89 | $38.00 | $35.89 | $37.63 | $37.63 | 23,816 |
| 2021-03-08 | $37.41 | $37.41 | $35.35 | $35.86 | $35.86 | 12,160 |
| 2021-03-05 | $34.01 | $36.95 | $33.45 | $36.95 | $36.95 | 30,029 |
| 2021-03-04 | $36.01 | $37.12 | $34.63 | $35.35 | $35.35 | 24,921 |
| 2021-03-03 | $36.39 | $37.35 | $35.51 | $36.15 | $36.15 | 24,944 |
| 2021-03-02 | $37.82 | $38.03 | $36.20 | $36.20 | $36.20 | 21,250 |
| 2021-03-01 | $36.77 | $38.01 | $36.37 | $37.10 | $37.10 | 21,404 |
| 2021-02-26 | $36.70 | $36.96 | $35.15 | $36.20 | $36.20 | 19,925 |
| 2021-02-25 | $37.44 | $38.69 | $35.77 | $36.20 | $36.20 | 21,313 |
| 2021-02-24 | $35.90 | $38.35 | $35.90 | $37.12 | $37.12 | 10,659 |
| 2021-02-23 | $36.48 | $38.36 | $33.95 | $35.90 | $35.90 | 45,348 |
| 2021-02-22 | $36.47 | $39.81 | $36.47 | $36.72 | $36.72 | 28,824 |
| 2021-02-19 | $36.12 | $40.00 | $36.12 | $36.86 | $36.86 | 30,857 |
| 2021-02-18 | $38.92 | $39.47 | $35.01 | $36.68 | $36.68 | 52,871 |
| 2021-02-17 | $42.39 | $42.97 | $38.90 | $38.93 | $38.93 | 31,742 |
| 2021-02-16 | $39.31 | $43.65 | $38.76 | $42.76 | $42.76 | 55,492 |
| 2021-02-12 | $38.19 | $39.48 | $37.84 | $38.97 | $38.97 | 16,667 |
| 2021-02-11 | $41.37 | $42.69 | $37.40 | $38.78 | $38.78 | 31,165 |
| 2021-02-10 | $42.94 | $43.69 | $40.85 | $41.32 | $41.32 | 18,189 |
| 2021-02-09 | $42.81 | $43.88 | $41.93 | $42.60 | $42.60 | 16,822 |
| 2021-02-08 | $43.83 | $44.50 | $42.09 | $43.99 | $43.99 | 24,425 |
| 2021-02-05 | $43.56 | $43.99 | $41.22 | $43.83 | $43.83 | 22,311 |
| 2021-02-04 | $39.28 | $43.98 | $39.05 | $43.33 | $43.33 | 35,824 |
| 2021-02-03 | $39.73 | $41.00 | $37.99 | $39.47 | $39.47 | 25,876 |
| 2021-02-02 | $36.84 | $40.00 | $35.33 | $39.47 | $39.47 | 53,555 |
| 2021-02-01 | $36.32 | $37.74 | $35.35 | $36.82 | $36.82 | 227,287 |
| 2021-01-29 | $38.60 | $38.60 | $35.68 | $36.22 | $36.22 | 30,155 |
| 2021-01-28 | $36.62 | $38.94 | $36.32 | $37.79 | $37.79 | 16,133 |
| 2021-01-27 | $37.76 | $38.05 | $36.01 | $36.26 | $36.26 | 30,038 |
| 2021-01-26 | $39.70 | $39.70 | $38.25 | $38.51 | $38.51 | 13,420 |
| 2021-01-25 | $39.02 | $39.86 | $36.02 | $39.62 | $39.62 | 30,661 |
| 2021-01-22 | $38.23 | $39.50 | $35.46 | $39.31 | $39.31 | 34,672 |
| 2021-01-21 | $38.86 | $40.00 | $36.50 | $38.66 | $38.66 | 32,363 |
| 2021-01-20 | $40.92 | $40.99 | $38.50 | $38.64 | $38.64 | 21,034 |
| 2021-01-19 | $39.93 | $41.38 | $39.93 | $40.99 | $40.99 | 26,728 |
| 2021-01-15 | $39.75 | $41.92 | $39.37 | $39.93 | $39.93 | 21,020 |
| 2021-01-14 | $40.45 | $40.49 | $38.07 | $39.98 | $39.98 | 44,482 |
| 2021-01-13 | $42.00 | $42.00 | $39.80 | $40.45 | $40.45 | 16,935 |
| 2021-01-12 | $40.93 | $42.83 | $40.90 | $42.15 | $42.15 | 17,041 |
| 2021-01-11 | $41.23 | $41.65 | $40.30 | $40.89 | $40.89 | 19,348 |
| 2021-01-08 | $40.81 | $42.00 | $40.00 | $41.70 | $41.70 | 19,634 |
| 2021-01-07 | $39.66 | $41.87 | $39.63 | $41.10 | $41.10 | 17,107 |
| 2021-01-06 | $40.58 | $41.50 | $39.62 | $40.12 | $40.12 | 29,702 |
| 2021-01-05 | $39.56 | $40.62 | $39.56 | $40.07 | $40.07 | 27,649 |
| 2021-01-04 | $43.99 | $43.99 | $39.55 | $39.82 | $39.82 | 46,227 |
| 2020-12-31 | $44.54 | $44.65 | $43.12 | $44.13 | $44.13 | 64,705 |
| 2020-12-30 | $43.66 | $45.00 | $43.20 | $44.54 | $44.54 | 22,973 |
| 2020-12-29 | $44.61 | $44.61 | $43.55 | $43.76 | $43.76 | 22,376 |
| 2020-12-28 | $43.00 | $46.32 | $43.00 | $44.72 | $44.72 | 59,845 |
| 2020-12-24 | $43.77 | $44.11 | $42.88 | $43.25 | $43.25 | 12,283 |
| 2020-12-23 | $45.46 | $45.50 | $43.92 | $44.03 | $44.03 | 100,636 |
| 2020-12-22 | $45.28 | $45.55 | $44.60 | $45.44 | $45.44 | 141,777 |
| 2020-12-21 | $44.23 | $46.07 | $43.42 | $45.61 | $45.61 | 60,640 |
| 2020-12-18 | $41.58 | $45.89 | $41.49 | $45.56 | $45.56 | 232,606 |
| 2020-12-17 | $39.79 | $41.91 | $39.70 | $41.44 | $41.44 | 22,441 |
| 2020-12-16 | $42.75 | $45.42 | $37.40 | $40.15 | $40.15 | 147,364 |
| 2020-12-15 | $40.70 | $42.41 | $38.71 | $41.71 | $41.71 | 114,914 |
| 2020-12-14 | $38.35 | $41.24 | $38.21 | $40.76 | $40.76 | 77,848 |
| 2020-12-11 | $36.59 | $38.35 | $35.02 | $37.98 | $37.98 | 50,079 |
| 2020-12-10 | $33.71 | $36.66 | $33.65 | $36.51 | $36.51 | 21,478 |
| 2020-12-09 | $35.31 | $35.58 | $33.75 | $34.23 | $34.23 | 18,842 |
| 2020-12-08 | $35.09 | $35.75 | $34.57 | $35.45 | $35.45 | 37,789 |
| 2020-12-07 | $32.90 | $35.95 | $32.88 | $35.61 | $35.61 | 77,073 |
| 2020-12-04 | $32.51 | $33.25 | $32.00 | $32.99 | $32.99 | 22,735 |
| 2020-12-03 | $32.44 | $32.67 | $32.00 | $32.50 | $32.50 | 17,895 |
| 2020-12-02 | $32.14 | $32.97 | $32.03 | $32.44 | $32.44 | 41,845 |
| 2020-12-01 | $33.17 | $33.41 | $32.58 | $32.76 | $32.76 | 17,012 |
| 2020-11-30 | $32.28 | $33.79 | $31.88 | $33.11 | $33.11 | 44,334 |
| 2020-11-27 | $32.44 | $33.19 | $31.84 | $32.05 | $32.05 | 10,431 |
| 2020-11-25 | $32.80 | $33.20 | $31.65 | $32.66 | $32.66 | 29,150 |
| 2020-11-24 | $33.28 | $33.35 | $31.50 | $32.50 | $32.50 | 18,366 |
| 2020-11-23 | $33.11 | $33.22 | $32.08 | $33.03 | $33.03 | 60,874 |
| 2020-11-20 | $31.85 | $34.00 | $31.55 | $32.68 | $32.68 | 64,148 |
| 2020-11-19 | $29.65 | $32.50 | $29.65 | $32.25 | $32.25 | 22,621 |
| 2020-11-18 | $31.50 | $32.50 | $30.92 | $31.93 | $31.93 | 31,047 |
| 2020-11-17 | $31.05 | $32.85 | $29.80 | $31.47 | $31.47 | 57,890 |
| 2020-11-16 | $29.10 | $31.80 | $29.10 | $31.68 | $31.68 | 63,330 |
| 2020-11-13 | $27.70 | $29.20 | $27.70 | $28.43 | $28.43 | 36,143 |
| 2020-11-12 | $28.00 | $28.81 | $27.27 | $27.71 | $27.71 | 23,346 |
| 2020-11-11 | $26.76 | $27.98 | $26.23 | $27.98 | $27.98 | 22,586 |
| 2020-11-10 | $26.98 | $27.16 | $25.38 | $26.90 | $26.90 | 28,422 |
| 2020-11-09 | $26.57 | $27.76 | $25.90 | $26.77 | $26.77 | 28,905 |
| 2020-11-06 | $26.58 | $27.00 | $25.14 | $25.60 | $25.60 | 18,140 |
| 2020-11-05 | $25.52 | $27.61 | $25.00 | $26.40 | $26.40 | 51,106 |
| 2020-11-04 | $25.82 | $27.00 | $25.39 | $25.81 | $25.81 | 29,731 |
| 2020-11-03 | $24.32 | $26.25 | $23.46 | $26.01 | $26.01 | 50,886 |
| 2020-11-02 | $24.88 | $25.25 | $23.28 | $24.03 | $24.03 | 22,598 |
| 2020-10-30 | $23.62 | $25.50 | $23.62 | $24.81 | $24.81 | 39,918 |
| 2020-10-29 | $24.00 | $25.10 | $23.50 | $24.93 | $24.93 | 53,640 |
| 2020-10-28 | $23.75 | $24.20 | $22.34 | $24.02 | $24.02 | 26,201 |
| 2020-10-27 | $23.73 | $24.49 | $22.74 | $23.88 | $23.88 | 23,542 |
| 2020-10-26 | $22.36 | $23.99 | $21.89 | $23.48 | $23.48 | 42,924 |
| 2020-10-23 | $20.05 | $22.80 | $19.34 | $22.56 | $22.56 | 50,314 |
| 2020-10-22 | $19.43 | $20.14 | $19.26 | $19.86 | $19.86 | 11,458 |
| 2020-10-21 | $19.90 | $20.13 | $19.36 | $19.58 | $19.58 | 10,182 |
| 2020-10-20 | $19.50 | $19.96 | $19.50 | $19.86 | $19.86 | 11,593 |
| 2020-10-19 | $21.05 | $21.21 | $19.36 | $19.75 | $19.75 | 23,995 |
| 2020-10-16 | $20.46 | $22.30 | $20.17 | $21.23 | $21.23 | 39,759 |
| 2020-10-15 | $20.00 | $20.77 | $19.58 | $20.68 | $20.68 | 16,179 |
| 2020-10-14 | $20.34 | $20.88 | $20.12 | $20.12 | $20.12 | 12,882 |
| 2020-10-13 | $20.47 | $21.50 | $19.98 | $21.05 | $21.05 | 18,391 |
| 2020-10-12 | $19.68 | $20.92 | $19.68 | $20.81 | $20.81 | 27,526 |
| 2020-10-09 | $20.43 | $20.43 | $19.55 | $19.77 | $19.77 | 9,849 |
| 2020-10-08 | $20.42 | $20.42 | $19.26 | $20.23 | $20.23 | 18,315 |
| 2020-10-07 | $19.44 | $20.94 | $18.91 | $20.42 | $20.42 | 42,624 |
| 2020-10-06 | $19.26 | $19.97 | $19.18 | $19.26 | $19.26 | 17,509 |
| 2020-10-05 | $19.79 | $20.00 | $18.96 | $19.38 | $19.38 | 11,103 |
| 2020-10-02 | $18.89 | $19.88 | $18.82 | $19.66 | $19.66 | 42,382 |
| 2020-10-01 | $19.01 | $19.68 | $18.58 | $19.34 | $19.34 | 14,921 |
| 2020-09-30 | $18.64 | $19.39 | $18.51 | $18.84 | $18.84 | 17,893 |
| 2020-09-29 | $18.84 | $18.94 | $18.04 | $18.72 | $18.72 | 16,294 |
| 2020-09-28 | $18.90 | $19.13 | $18.66 | $18.94 | $18.94 | 10,120 |
| 2020-09-25 | $18.60 | $19.93 | $18.60 | $18.86 | $18.86 | 36,395 |
| 2020-09-24 | $18.40 | $19.08 | $18.09 | $18.69 | $18.69 | 38,741 |
| 2020-09-23 | $18.46 | $18.46 | $17.70 | $18.25 | $18.25 | 48,245 |
| 2020-09-22 | $18.58 | $18.78 | $18.12 | $18.54 | $18.54 | 39,902 |
| 2020-09-21 | $19.63 | $19.67 | $17.66 | $18.50 | $18.50 | 100,314 |
| 2020-09-18 | $20.47 | $21.17 | $19.64 | $19.78 | $19.78 | 108,604 |
| 2020-09-17 | $20.25 | $20.35 | $20.01 | $20.17 | $20.17 | 18,466 |
| 2020-09-16 | $20.68 | $21.36 | $20.55 | $20.60 | $20.60 | 33,449 |
| 2020-09-15 | $20.94 | $21.55 | $20.66 | $20.76 | $20.76 | 27,366 |
| 2020-09-14 | $19.21 | $21.14 | $19.21 | $20.94 | $20.94 | 72,007 |
| 2020-09-11 | $19.40 | $19.97 | $18.77 | $18.97 | $18.97 | 17,770 |
| 2020-09-10 | $19.77 | $19.91 | $19.08 | $19.32 | $19.32 | 22,518 |
| 2020-09-09 | $19.98 | $20.40 | $19.45 | $19.63 | $19.63 | 33,888 |
| 2020-09-08 | $18.69 | $20.19 | $18.69 | $19.72 | $19.72 | 32,595 |
| 2020-09-04 | $19.06 | $19.40 | $18.06 | $19.16 | $19.16 | 35,220 |
| 2020-09-03 | $19.39 | $19.39 | $18.61 | $19.03 | $19.03 | 17,888 |
| 2020-09-02 | $19.35 | $20.00 | $19.18 | $19.40 | $19.40 | 23,045 |
| 2020-09-01 | $18.76 | $19.21 | $18.20 | $19.12 | $19.12 | 50,734 |
| 2020-08-31 | $19.11 | $19.44 | $17.96 | $19.02 | $19.02 | 58,711 |
| 2020-08-28 | $19.31 | $19.45 | $18.96 | $19.11 | $19.11 | 19,760 |
| 2020-08-27 | $19.66 | $20.01 | $19.20 | $19.69 | $19.69 | 38,462 |
| 2020-08-26 | $20.39 | $21.46 | $19.70 | $19.70 | $19.70 | 65,559 |
| 2020-08-25 | $19.68 | $20.46 | $18.69 | $20.20 | $20.20 | 31,441 |
| 2020-08-24 | $19.51 | $19.89 | $18.80 | $19.50 | $19.50 | 32,811 |
| 2020-08-21 | $19.33 | $19.74 | $19.01 | $19.53 | $19.53 | 43,568 |
| 2020-08-20 | $19.26 | $19.46 | $18.74 | $19.25 | $19.25 | 17,430 |
| 2020-08-19 | $19.77 | $19.85 | $19.35 | $19.52 | $19.52 | 17,607 |
| 2020-08-18 | $19.55 | $19.82 | $18.92 | $19.61 | $19.61 | 21,784 |
| 2020-08-17 | $19.63 | $20.63 | $19.37 | $19.37 | $19.37 | 53,232 |
| 2020-08-14 | $18.55 | $19.32 | $18.14 | $19.32 | $19.32 | 47,349 |
| 2020-08-13 | $18.31 | $18.67 | $17.57 | $18.60 | $18.60 | 56,152 |
| 2020-08-12 | $16.55 | $18.27 | $16.45 | $18.11 | $18.11 | 35,579 |
| 2020-08-11 | $17.07 | $17.10 | $16.42 | $16.42 | $16.42 | 13,997 |
| 2020-08-10 | $16.30 | $17.18 | $16.30 | $16.84 | $16.84 | 36,031 |
| 2020-08-07 | $16.38 | $17.00 | $15.48 | $16.43 | $16.43 | 38,137 |
| 2020-08-06 | $16.88 | $16.88 | $15.90 | $16.25 | $16.25 | 43,943 |
| 2020-08-05 | $17.16 | $17.48 | $16.60 | $16.69 | $16.69 | 24,904 |
| 2020-08-04 | $17.28 | $17.28 | $16.52 | $16.94 | $16.94 | 44,548 |
| 2020-08-03 | $16.90 | $17.32 | $16.03 | $17.24 | $17.24 | 25,918 |
| 2020-07-31 | $17.09 | $17.75 | $16.52 | $16.70 | $16.70 | 26,297 |
| 2020-07-30 | $16.64 | $17.42 | $16.64 | $17.29 | $17.29 | 17,413 |
| 2020-07-29 | $17.17 | $17.17 | $16.57 | $16.91 | $16.91 | 43,508 |
| 2020-07-28 | $17.41 | $17.60 | $16.85 | $17.05 | $17.05 | 31,598 |
| 2020-07-27 | $17.52 | $18.60 | $16.85 | $17.49 | $17.49 | 26,290 |
| 2020-07-24 | $18.03 | $18.30 | $17.48 | $17.65 | $17.65 | 21,932 |
| 2020-07-23 | $17.89 | $18.17 | $17.89 | $17.96 | $17.96 | 28,196 |
| 2020-07-22 | $18.95 | $19.01 | $17.60 | $18.13 | $18.13 | 35,188 |
| 2020-07-21 | $19.02 | $19.45 | $18.80 | $18.95 | $18.95 | 24,106 |
| 2020-07-20 | $19.07 | $19.27 | $18.68 | $19.10 | $19.10 | 18,618 |
| 2020-07-17 | $18.21 | $19.41 | $18.16 | $19.05 | $19.05 | 40,500 |
| 2020-07-16 | $18.29 | $18.77 | $18.03 | $18.37 | $18.37 | 30,200 |
| 2020-07-15 | $17.98 | $18.91 | $17.69 | $18.63 | $18.63 | 52,600 |
| 2020-07-14 | $18.10 | $18.37 | $16.77 | $17.72 | $17.72 | 109,200 |
| 2020-07-13 | $19.26 | $19.37 | $17.93 | $18.18 | $18.18 | 63,900 |
| 2020-07-10 | $19.14 | $19.22 | $18.50 | $19.08 | $19.08 | 50,500 |
| 2020-07-09 | $19.46 | $19.84 | $18.31 | $19.22 | $19.22 | 62,100 |
| 2020-07-08 | $19.88 | $20.15 | $19.05 | $19.47 | $19.47 | 31,700 |
| 2020-07-07 | $20.07 | $20.59 | $19.81 | $19.95 | $19.95 | 29,100 |
| 2020-07-06 | $20.41 | $20.77 | $19.32 | $20.16 | $20.16 | 61,900 |
| 2020-07-02 | $19.20 | $20.29 | $19.07 | $20.03 | $20.03 | 53,400 |
| 2020-07-01 | $19.72 | $19.99 | $18.82 | $19.21 | $19.21 | 105,200 |
| 2020-06-30 | $21.70 | $21.80 | $19.52 | $19.76 | $19.76 | 131,100 |
| 2020-06-29 | $23.49 | $24.10 | $21.42 | $21.85 | $21.85 | 60,600 |
| 2020-06-26 | $23.68 | $25.10 | $22.87 | $23.30 | $23.30 | 758,391 |
| 2020-06-25 | $22.86 | $24.30 | $22.71 | $24.05 | $24.05 | 90,896 |
| 2020-06-24 | $22.73 | $24.05 | $22.64 | $23.12 | $23.12 | 48,271 |
| 2020-06-23 | $22.71 | $23.96 | $21.75 | $23.29 | $23.29 | 93,958 |
| 2020-06-22 | $21.62 | $22.40 | $21.43 | $22.14 | $22.14 | 67,326 |
| 2020-06-19 | $22.53 | $24.29 | $21.80 | $21.80 | $21.80 | 94,586 |
| 2020-06-18 | $22.25 | $22.57 | $21.70 | $22.30 | $22.30 | 23,356 |
| 2020-06-17 | $23.27 | $23.27 | $21.89 | $22.16 | $22.16 | 20,512 |
| 2020-06-16 | $22.98 | $22.98 | $21.92 | $22.98 | $22.98 | 53,867 |
| 2020-06-15 | $21.37 | $23.00 | $19.71 | $21.41 | $21.41 | 62,724 |
| 2020-06-12 | $19.95 | $21.51 | $19.63 | $21.21 | $21.21 | 33,601 |
| 2020-06-11 | $20.08 | $20.76 | $19.11 | $19.14 | $19.14 | 37,783 |
| 2020-06-10 | $21.79 | $21.79 | $20.22 | $20.68 | $20.68 | 41,729 |
| 2020-06-09 | $22.65 | $22.85 | $21.13 | $21.48 | $21.48 | 35,355 |
| 2020-06-08 | $21.70 | $23.12 | $21.37 | $22.74 | $22.74 | 39,986 |
| 2020-06-05 | $21.63 | $21.81 | $20.79 | $21.75 | $21.75 | 29,565 |
| 2020-06-04 | $22.21 | $22.21 | $20.72 | $21.57 | $21.57 | 26,372 |
| 2020-06-03 | $23.12 | $23.12 | $21.18 | $21.70 | $21.70 | 35,419 |
| 2020-06-02 | $20.26 | $23.59 | $20.05 | $22.61 | $22.61 | 64,541 |
| 2020-06-01 | $20.93 | $20.93 | $19.65 | $20.08 | $20.08 | 54,241 |
| 2020-05-29 | $21.37 | $21.37 | $20.36 | $20.62 | $20.62 | 17,625 |
| 2020-05-28 | $20.60 | $21.57 | $20.60 | $21.24 | $21.24 | 54,105 |
| 2020-05-27 | $20.80 | $21.04 | $19.35 | $20.55 | $20.55 | 39,393 |
| 2020-05-26 | $21.60 | $21.84 | $20.66 | $20.76 | $20.76 | 27,243 |
| 2020-05-22 | $21.01 | $21.54 | $20.49 | $21.25 | $21.25 | 26,239 |
| 2020-05-21 | $21.17 | $21.64 | $20.77 | $21.21 | $21.21 | 28,189 |
| 2020-05-20 | $20.77 | $21.36 | $20.67 | $21.27 | $21.27 | 26,905 |
| 2020-05-19 | $20.50 | $21.37 | $19.94 | $20.47 | $20.47 | 46,898 |
| 2020-05-18 | $19.94 | $21.09 | $19.44 | $20.23 | $20.23 | 66,739 |
| 2020-05-15 | $19.57 | $20.99 | $19.20 | $19.30 | $19.30 | 54,683 |
| 2020-05-14 | $20.02 | $20.26 | $18.98 | $19.58 | $19.58 | 65,687 |
| 2020-05-13 | $22.87 | $22.87 | $19.79 | $20.48 | $20.48 | 61,962 |
| 2020-05-12 | $25.43 | $25.43 | $22.51 | $22.52 | $22.52 | 51,284 |
| 2020-05-11 | $23.04 | $25.93 | $23.04 | $25.04 | $25.04 | 45,418 |
| 2020-05-08 | $23.40 | $24.04 | $23.40 | $23.42 | $23.42 | 25,024 |
| 2020-05-07 | $24.23 | $24.49 | $22.88 | $23.18 | $23.18 | 29,457 |
| 2020-05-06 | $23.71 | $24.77 | $23.28 | $23.91 | $23.91 | 22,722 |
| 2020-05-05 | $24.11 | $24.64 | $23.00 | $23.85 | $23.85 | 37,134 |
| 2020-05-04 | $23.98 | $24.66 | $23.55 | $24.48 | $24.48 | 31,567 |
| 2020-05-01 | $24.16 | $24.16 | $23.25 | $23.67 | $23.67 | 35,316 |
| 2020-04-30 | $26.10 | $26.10 | $23.01 | $24.48 | $24.48 | 35,697 |
| 2020-04-29 | $26.00 | $27.13 | $24.36 | $25.08 | $25.08 | 51,809 |
| 2020-04-28 | $24.02 | $25.79 | $23.57 | $25.51 | $25.51 | 50,662 |
| 2020-04-27 | $24.36 | $24.90 | $23.55 | $24.21 | $24.21 | 42,441 |
| 2020-04-24 | $23.99 | $25.17 | $23.51 | $24.73 | $24.73 | 18,341 |
| 2020-04-23 | $24.44 | $25.25 | $23.51 | $24.05 | $24.05 | 33,213 |
| 2020-04-22 | $24.05 | $24.59 | $23.98 | $24.11 | $24.11 | 16,978 |
| 2020-04-21 | $23.26 | $24.02 | $22.58 | $23.92 | $23.92 | 34,142 |
| 2020-04-20 | $24.39 | $25.34 | $23.36 | $23.69 | $23.69 | 34,627 |
| 2020-04-17 | $24.17 | $24.90 | $23.93 | $24.41 | $24.41 | 39,131 |
| 2020-04-16 | $21.30 | $23.38 | $21.27 | $23.02 | $23.02 | 36,638 |
| 2020-04-15 | $20.66 | $21.70 | $20.17 | $21.25 | $21.25 | 23,500 |
| 2020-04-14 | $20.30 | $21.90 | $20.12 | $21.38 | $21.38 | 54,314 |
| 2020-04-13 | $19.99 | $20.41 | $19.44 | $19.97 | $19.97 | 32,000 |
| 2020-04-09 | $19.77 | $20.78 | $19.51 | $19.95 | $19.95 | 51,201 |
| 2020-04-08 | $19.58 | $19.58 | $19.04 | $19.44 | $19.44 | 61,851 |
| 2020-04-07 | $20.81 | $21.29 | $18.94 | $19.30 | $19.30 | 78,055 |
| 2020-04-06 | $18.95 | $20.31 | $18.93 | $20.23 | $20.23 | 45,111 |
| 2020-04-03 | $18.29 | $18.63 | $17.55 | $18.51 | $18.51 | 30,557 |
| 2020-04-02 | $18.43 | $19.17 | $18.06 | $18.45 | $18.45 | 26,198 |
| 2020-04-01 | $19.77 | $20.23 | $17.78 | $18.53 | $18.53 | 43,224 |
| 2020-03-31 | $20.24 | $21.30 | $19.27 | $20.35 | $20.35 | 94,019 |
| 2020-03-30 | $19.25 | $20.48 | $18.85 | $20.17 | $20.17 | 44,952 |
| 2020-03-27 | $18.89 | $19.47 | $17.86 | $19.00 | $19.00 | 50,563 |
| 2020-03-26 | $17.50 | $20.45 | $16.02 | $19.50 | $19.50 | 160,248 |
| 2020-03-25 | $17.50 | $17.79 | $16.54 | $17.25 | $17.25 | 49,921 |
| 2020-03-24 | $16.50 | $17.82 | $15.45 | $17.39 | $17.39 | 45,882 |
| 2020-03-23 | $15.50 | $15.94 | $14.28 | $15.71 | $15.71 | 46,920 |
| 2020-03-20 | $16.41 | $17.06 | $15.13 | $15.46 | $15.46 | 74,630 |
| 2020-03-19 | $15.03 | $16.46 | $15.03 | $16.30 | $16.30 | 34,049 |
| 2020-03-18 | $16.41 | $16.83 | $14.47 | $15.11 | $15.11 | 61,654 |
| 2020-03-17 | $16.13 | $17.00 | $15.25 | $16.90 | $16.90 | 90,002 |
| 2020-03-16 | $16.31 | $16.74 | $14.14 | $15.75 | $15.75 | 76,299 |
| 2020-03-13 | $17.58 | $19.35 | $17.58 | $18.84 | $18.84 | 198,986 |
| 2020-03-12 | $18.31 | $18.34 | $16.71 | $16.85 | $16.85 | 66,194 |
| 2020-03-11 | $20.01 | $20.26 | $18.73 | $19.50 | $19.50 | 148,743 |
| 2020-03-10 | $21.57 | $22.69 | $20.18 | $20.48 | $20.48 | 93,004 |
| 2020-03-09 | $21.50 | $22.34 | $21.01 | $21.84 | $21.84 | 37,029 |
| 2020-03-06 | $22.62 | $23.68 | $22.62 | $23.17 | $23.17 | 39,493 |
| 2020-03-05 | $24.45 | $24.62 | $22.70 | $23.03 | $23.03 | 31,462 |
| 2020-03-04 | $24.66 | $24.90 | $24.08 | $24.78 | $24.78 | 21,749 |
| 2020-03-03 | $25.24 | $25.84 | $24.02 | $24.38 | $24.38 | 34,850 |
| 2020-03-02 | $24.48 | $26.03 | $24.45 | $25.20 | $25.20 | 28,200 |
| 2020-02-28 | $23.38 | $24.37 | $23.30 | $24.30 | $24.30 | 61,964 |
| 2020-02-27 | $23.77 | $24.20 | $22.65 | $23.78 | $23.78 | 55,305 |
| 2020-02-26 | $25.03 | $25.23 | $23.54 | $24.27 | $24.27 | 39,786 |
| 2020-02-25 | $26.04 | $26.29 | $24.66 | $24.99 | $24.99 | 62,975 |
| 2020-02-24 | $26.86 | $27.23 | $25.93 | $25.97 | $25.97 | 27,502 |
| 2020-02-21 | $28.53 | $28.53 | $27.55 | $27.66 | $27.66 | 28,171 |
| 2020-02-20 | $28.18 | $28.78 | $27.82 | $28.71 | $28.71 | 28,749 |
| 2020-02-19 | $28.17 | $28.47 | $27.88 | $28.18 | $28.18 | 43,152 |
| 2020-02-18 | $27.34 | $28.62 | $27.10 | $28.11 | $28.11 | 53,088 |
| 2020-02-14 | $25.17 | $27.32 | $25.08 | $27.22 | $27.22 | 52,021 |
| 2020-02-13 | $25.04 | $25.56 | $24.82 | $25.01 | $25.01 | 32,179 |
| 2020-02-12 | $24.97 | $25.61 | $24.80 | $25.17 | $25.17 | 72,953 |
| 2020-02-11 | $25.12 | $25.40 | $24.23 | $24.90 | $24.90 | 43,595 |
| 2020-02-10 | $24.84 | $25.11 | $24.52 | $25.04 | $25.04 | 15,882 |
| 2020-02-07 | $24.93 | $25.30 | $24.64 | $24.85 | $24.85 | 37,698 |
| 2020-02-06 | $25.54 | $25.89 | $24.83 | $25.29 | $25.29 | 54,909 |
| 2020-02-05 | $23.81 | $25.66 | $23.81 | $25.54 | $25.54 | 104,650 |
| 2020-02-04 | $23.30 | $24.13 | $23.27 | $23.79 | $23.79 | 48,241 |
| 2020-02-03 | $23.12 | $24.19 | $23.05 | $23.19 | $23.19 | 90,891 |
| 2020-01-31 | $23.25 | $23.59 | $22.82 | $23.19 | $23.19 | 29,669 |
| 2020-01-30 | $23.64 | $23.78 | $22.76 | $23.33 | $23.33 | 64,520 |
| 2020-01-29 | $23.38 | $24.70 | $23.23 | $23.80 | $23.80 | 73,156 |
| 2020-01-28 | $22.94 | $23.65 | $22.77 | $23.36 | $23.36 | 19,297 |
| 2020-01-27 | $22.75 | $23.59 | $22.20 | $22.88 | $22.88 | 45,502 |
| 2020-01-24 | $23.10 | $23.67 | $23.04 | $23.22 | $23.22 | 30,734 |
| 2020-01-23 | $23.95 | $24.01 | $22.44 | $23.18 | $23.18 | 49,187 |
| 2020-01-22 | $24.64 | $25.20 | $24.12 | $24.19 | $24.19 | 39,371 |
| 2020-01-21 | $24.60 | $25.00 | $24.50 | $24.77 | $24.77 | 66,763 |
| 2020-01-17 | $23.96 | $24.76 | $23.56 | $24.60 | $24.60 | 57,522 |
| 2020-01-16 | $24.10 | $24.46 | $23.53 | $23.85 | $23.85 | 71,617 |
| 2020-01-15 | $24.69 | $24.75 | $23.14 | $23.96 | $23.96 | 65,718 |
| 2020-01-14 | $23.91 | $24.94 | $23.65 | $24.60 | $24.60 | 69,781 |
| 2020-01-13 | $24.68 | $24.68 | $23.31 | $23.67 | $23.67 | 54,874 |
| 2020-01-10 | $25.29 | $25.70 | $24.14 | $24.68 | $24.68 | 105,081 |
| 2020-01-09 | $26.51 | $26.75 | $25.14 | $25.20 | $25.20 | 86,963 |
| 2020-01-08 | $27.14 | $27.65 | $26.05 | $26.28 | $26.28 | 78,360 |
| 2020-01-07 | $27.76 | $27.96 | $26.65 | $27.06 | $27.06 | 61,924 |
| 2020-01-06 | $27.45 | $28.42 | $26.05 | $27.57 | $27.57 | 67,610 |
| 2020-01-03 | $27.37 | $27.64 | $27.00 | $27.45 | $27.45 | 90,168 |
| 2020-01-02 | $27.59 | $28.30 | $27.06 | $27.68 | $27.68 | 68,601 |
| 2019-12-31 | $27.78 | $28.00 | $24.99 | $27.30 | $27.30 | 248,649 |
| 2019-12-30 | $28.50 | $28.60 | $27.30 | $27.72 | $27.72 | 83,658 |
| 2019-12-27 | $28.85 | $28.85 | $27.99 | $28.36 | $28.36 | 49,035 |
| 2019-12-26 | $28.52 | $28.85 | $27.95 | $28.66 | $28.66 | 67,820 |
| 2019-12-24 | $28.05 | $28.36 | $27.10 | $28.36 | $28.36 | 47,229 |
| 2019-12-23 | $24.62 | $28.29 | $24.62 | $27.78 | $27.78 | 196,768 |
| 2019-12-20 | $24.50 | $25.40 | $24.17 | $24.50 | $24.50 | 93,305 |
| 2019-12-19 | $23.84 | $24.77 | $23.84 | $24.47 | $24.47 | 44,981 |
| 2019-12-18 | $24.55 | $24.69 | $23.94 | $24.03 | $24.03 | 39,829 |
| 2019-12-17 | $24.14 | $24.71 | $23.65 | $24.45 | $24.45 | 40,117 |
| 2019-12-16 | $23.73 | $24.21 | $23.63 | $23.99 | $23.99 | 33,068 |
| 2019-12-13 | $23.12 | $24.45 | $23.04 | $23.78 | $23.78 | 52,010 |
| 2019-12-12 | $24.24 | $24.25 | $22.91 | $23.12 | $23.12 | 45,706 |
| 2019-12-11 | $25.04 | $25.10 | $23.70 | $24.03 | $24.03 | 64,385 |
| 2019-12-10 | $24.73 | $25.50 | $24.71 | $25.03 | $25.03 | 58,833 |
| 2019-12-09 | $25.78 | $26.20 | $24.74 | $24.93 | $24.93 | 75,250 |
| 2019-12-06 | $24.39 | $25.79 | $24.39 | $25.49 | $25.49 | 97,510 |
| 2019-12-05 | $24.36 | $24.39 | $23.58 | $24.31 | $24.31 | 225,767 |
| 2019-12-04 | $23.85 | $24.40 | $23.60 | $23.96 | $23.96 | 156,191 |
| 2019-12-03 | $23.49 | $24.80 | $23.49 | $23.79 | $23.79 | 165,356 |
| 2019-12-02 | $24.40 | $24.80 | $23.35 | $24.15 | $24.15 | 79,504 |
| 2019-11-29 | $23.70 | $24.67 | $23.43 | $24.48 | $24.48 | 26,406 |
| 2019-11-27 | $23.99 | $23.99 | $23.52 | $23.90 | $23.90 | 196,272 |
| 2019-11-26 | $24.26 | $24.84 | $23.55 | $24.05 | $24.05 | 197,493 |
| 2019-11-25 | $23.86 | $24.90 | $23.86 | $24.13 | $24.13 | 125,916 |
| 2019-11-22 | $24.11 | $24.39 | $23.02 | $23.90 | $23.90 | 72,919 |
| 2019-11-21 | $25.35 | $25.56 | $24.04 | $24.24 | $24.24 | 43,895 |
| 2019-11-20 | $25.59 | $26.07 | $24.50 | $25.12 | $25.12 | 66,766 |
| 2019-11-19 | $25.91 | $26.90 | $25.67 | $26.03 | $26.03 | 96,082 |
| 2019-11-18 | $25.22 | $26.10 | $24.31 | $25.78 | $25.78 | 77,961 |
| 2019-11-15 | $24.95 | $25.29 | $24.71 | $25.28 | $25.28 | 55,373 |
| 2019-11-14 | $24.64 | $24.90 | $24.31 | $24.90 | $24.90 | 31,116 |
| 2019-11-13 | $23.69 | $24.68 | $23.44 | $24.65 | $24.65 | 67,005 |
| 2019-11-12 | $24.22 | $24.29 | $23.10 | $23.69 | $23.69 | 41,821 |
| 2019-11-11 | $23.77 | $24.22 | $23.02 | $24.21 | $24.21 | 94,955 |
| 2019-11-08 | $24.12 | $24.12 | $22.56 | $24.00 | $24.00 | 130,421 |
| 2019-11-07 | $22.66 | $23.40 | $22.55 | $23.23 | $23.23 | 91,865 |
| 2019-11-06 | $21.23 | $23.00 | $21.15 | $22.68 | $22.68 | 127,148 |
| 2019-11-05 | $20.32 | $21.20 | $19.56 | $21.20 | $21.20 | 108,235 |
| 2019-11-04 | $19.70 | $19.81 | $19.23 | $19.75 | $19.75 | 23,431 |
| 2019-11-01 | $19.36 | $19.98 | $19.36 | $19.65 | $19.65 | 26,271 |
| 2019-10-31 | $18.92 | $19.39 | $18.92 | $19.29 | $19.29 | 11,612 |
| 2019-10-30 | $19.60 | $19.60 | $18.91 | $19.20 | $19.20 | 18,606 |
| 2019-10-29 | $18.85 | $20.35 | $18.85 | $19.50 | $19.50 | 20,487 |
| 2019-10-28 | $18.82 | $19.40 | $18.82 | $19.01 | $19.01 | 14,097 |
| 2019-10-25 | $18.68 | $19.06 | $18.49 | $18.81 | $18.81 | 6,641 |
| 2019-10-24 | $19.40 | $19.44 | $18.68 | $18.71 | $18.71 | 14,438 |
| 2019-10-23 | $18.30 | $19.40 | $17.96 | $19.25 | $19.25 | 47,274 |
| 2019-10-22 | $18.00 | $18.46 | $17.70 | $18.46 | $18.46 | 20,448 |
| 2019-10-21 | $18.35 | $18.65 | $17.89 | $17.95 | $17.95 | 35,148 |
| 2019-10-18 | $18.16 | $18.52 | $17.98 | $18.28 | $18.28 | 40,775 |
| 2019-10-17 | $18.36 | $18.45 | $18.02 | $18.41 | $18.41 | 29,586 |
| 2019-10-16 | $18.00 | $18.70 | $17.85 | $18.31 | $18.31 | 44,601 |
| 2019-10-15 | $17.79 | $18.50 | $17.64 | $18.15 | $18.15 | 23,476 |
| 2019-10-14 | $18.37 | $18.37 | $17.64 | $17.84 | $17.84 | 15,732 |
| 2019-10-11 | $17.79 | $18.45 | $17.79 | $17.88 | $17.88 | 29,185 |
| 2019-10-10 | $18.00 | $18.76 | $17.70 | $18.11 | $18.11 | 59,671 |
| 2019-10-09 | $17.45 | $18.57 | $17.33 | $18.00 | $18.00 | 32,283 |
| 2019-10-08 | $17.67 | $18.08 | $17.20 | $17.50 | $17.50 | 21,581 |
| 2019-10-07 | $18.25 | $18.50 | $17.65 | $17.65 | $17.65 | 17,405 |
| 2019-10-04 | $18.09 | $18.30 | $16.60 | $18.30 | $18.30 | 130,120 |
| 2019-10-03 | $18.50 | $18.60 | $17.89 | $18.21 | $18.21 | 34,034 |
| 2019-10-02 | $19.50 | $19.70 | $18.10 | $18.54 | $18.54 | 20,448 |
| 2019-10-01 | $19.73 | $20.45 | $19.40 | $19.80 | $19.80 | 42,614 |
| 2019-09-30 | $18.73 | $20.45 | $18.73 | $19.71 | $19.71 | 27,811 |
| 2019-09-27 | $18.68 | $19.42 | $18.68 | $18.76 | $18.76 | 16,821 |
| 2019-09-26 | $19.51 | $19.84 | $18.50 | $18.51 | $18.51 | 25,265 |
| 2019-09-25 | $18.73 | $19.20 | $18.37 | $18.63 | $18.63 | 48,308 |
| 2019-09-24 | $18.95 | $19.67 | $18.47 | $18.71 | $18.71 | 29,172 |
| 2019-09-23 | $20.10 | $20.54 | $19.03 | $19.03 | $19.03 | 18,064 |
| 2019-09-20 | $20.50 | $20.87 | $19.60 | $20.00 | $20.00 | 27,956 |
| 2019-09-19 | $21.64 | $21.98 | $20.40 | $20.52 | $20.52 | 62,856 |
| 2019-09-18 | $20.45 | $22.00 | $19.88 | $21.51 | $21.51 | 83,249 |
| 2019-09-17 | $18.05 | $20.65 | $18.05 | $20.30 | $20.30 | 71,263 |
| 2019-09-16 | $18.23 | $19.20 | $18.15 | $18.81 | $18.81 | 16,830 |
| 2019-09-13 | $19.05 | $19.10 | $18.61 | $18.79 | $18.79 | 18,305 |
| 2019-09-12 | $19.39 | $19.48 | $18.67 | $19.21 | $19.21 | 14,208 |
| 2019-09-11 | $18.79 | $19.50 | $18.31 | $19.25 | $19.25 | 41,978 |
| 2019-09-10 | $18.56 | $19.01 | $18.20 | $18.96 | $18.96 | 31,416 |
| 2019-09-09 | $18.16 | $18.79 | $17.96 | $18.23 | $18.23 | 42,528 |
| 2019-09-06 | $17.69 | $18.45 | $17.67 | $18.10 | $18.10 | 63,555 |
| 2019-09-05 | $17.20 | $18.20 | $17.20 | $17.90 | $17.90 | 41,901 |
| 2019-09-04 | $17.02 | $17.47 | $17.02 | $17.35 | $17.35 | 27,641 |
| 2019-09-03 | $17.27 | $17.51 | $16.87 | $17.08 | $17.08 | 33,949 |
| 2019-08-30 | $18.29 | $18.29 | $17.55 | $17.59 | $17.59 | 26,616 |
| 2019-08-29 | $17.80 | $18.30 | $17.38 | $18.03 | $18.03 | 86,894 |
| 2019-08-28 | $17.70 | $18.20 | $17.19 | $17.81 | $17.81 | 79,323 |
| 2019-08-27 | $17.40 | $17.88 | $16.97 | $17.80 | $17.80 | 19,721 |
| 2019-08-26 | $17.17 | $17.79 | $16.88 | $17.36 | $17.36 | 61,988 |
| 2019-08-23 | $17.51 | $17.99 | $17.00 | $17.32 | $17.32 | 42,813 |
| 2019-08-22 | $17.99 | $17.99 | $17.25 | $17.50 | $17.50 | 66,364 |
| 2019-08-21 | $17.31 | $18.19 | $17.14 | $17.75 | $17.75 | 114,675 |
| 2019-08-20 | $17.57 | $17.89 | $17.15 | $17.15 | $17.15 | 63,021 |
| 2019-08-19 | $17.11 | $18.34 | $16.93 | $17.72 | $17.72 | 52,998 |
| 2019-08-16 | $16.52 | $17.31 | $15.80 | $17.12 | $17.12 | 41,516 |
| 2019-08-15 | $16.74 | $17.57 | $16.46 | $16.47 | $16.47 | 51,996 |
| 2019-08-14 | $16.76 | $16.89 | $15.67 | $16.69 | $16.69 | 38,679 |
| 2019-08-13 | $16.07 | $17.13 | $16.07 | $16.84 | $16.84 | 51,322 |
| 2019-08-12 | $17.18 | $17.18 | $15.66 | $16.09 | $16.09 | 39,903 |
| 2019-08-09 | $16.59 | $17.48 | $16.59 | $16.73 | $16.73 | 41,484 |
| 2019-08-08 | $16.50 | $17.42 | $16.36 | $16.70 | $16.70 | 53,772 |
| 2019-08-07 | $16.00 | $16.76 | $15.30 | $16.51 | $16.51 | 40,768 |
| 2019-08-06 | $17.44 | $17.44 | $15.75 | $15.99 | $15.99 | 43,417 |
| 2019-08-05 | $17.22 | $17.74 | $16.72 | $16.96 | $16.96 | 40,510 |
| 2019-08-02 | $17.50 | $17.88 | $17.00 | $17.29 | $17.29 | 34,513 |
| 2019-08-01 | $18.26 | $18.85 | $17.13 | $17.61 | $17.61 | 51,351 |
| 2019-07-31 | $18.69 | $19.12 | $17.92 | $18.26 | $18.26 | 48,864 |
| 2019-07-30 | $18.34 | $18.88 | $17.87 | $18.67 | $18.67 | 25,657 |
| 2019-07-29 | $18.78 | $19.04 | $17.48 | $18.56 | $18.56 | 74,737 |
| 2019-07-26 | $19.17 | $19.48 | $18.58 | $18.98 | $18.98 | 51,003 |
| 2019-07-25 | $19.63 | $19.71 | $18.65 | $19.34 | $19.34 | 56,104 |
| 2019-07-24 | $19.71 | $19.84 | $18.78 | $19.72 | $19.72 | 66,529 |
| 2019-07-23 | $19.69 | $20.29 | $19.38 | $19.89 | $19.89 | 99,603 |
| 2019-07-22 | $19.00 | $19.88 | $19.00 | $19.64 | $19.64 | 70,206 |
| 2019-07-19 | $18.32 | $19.35 | $18.26 | $18.90 | $18.90 | 64,722 |
| 2019-07-18 | $18.12 | $18.56 | $18.09 | $18.46 | $18.46 | 53,633 |
| 2019-07-17 | $18.13 | $18.74 | $18.13 | $18.27 | $18.27 | 52,353 |
| 2019-07-16 | $18.16 | $18.24 | $17.78 | $18.11 | $18.11 | 57,546 |
| 2019-07-15 | $17.42 | $18.45 | $17.23 | $18.26 | $18.26 | 134,565 |
| 2019-07-12 | $17.56 | $18.30 | $17.32 | $17.42 | $17.42 | 92,518 |
| 2019-07-11 | $17.35 | $18.40 | $17.19 | $17.65 | $17.65 | 172,330 |
| 2019-07-10 | $16.77 | $17.48 | $16.77 | $17.33 | $17.33 | 70,649 |
| 2019-07-09 | $16.35 | $17.35 | $16.30 | $16.78 | $16.78 | 71,704 |
| 2019-07-08 | $15.04 | $16.83 | $14.85 | $16.44 | $16.44 | 95,757 |
| 2019-07-05 | $14.92 | $15.25 | $14.74 | $15.12 | $15.12 | 39,284 |
| 2019-07-03 | $15.39 | $15.75 | $14.74 | $15.02 | $15.02 | 57,664 |
| 2019-07-02 | $15.30 | $15.67 | $14.98 | $15.34 | $15.34 | 33,446 |
| 2019-07-01 | $14.90 | $15.76 | $14.90 | $15.30 | $15.30 | 74,162 |
| 2019-06-28 | $14.73 | $14.97 | $14.03 | $14.86 | $14.86 | 845,496 |
| 2019-06-27 | $14.67 | $15.18 | $14.50 | $14.76 | $14.76 | 84,667 |
| 2019-06-26 | $15.96 | $15.96 | $14.43 | $14.55 | $14.55 | 128,239 |
| 2019-06-25 | $15.69 | $16.36 | $15.66 | $15.89 | $15.89 | 73,464 |
| 2019-06-24 | $16.56 | $16.66 | $15.55 | $15.66 | $15.66 | 70,186 |
| 2019-06-21 | $16.90 | $17.50 | $16.35 | $16.63 | $16.63 | 106,813 |
| 2019-06-20 | $18.49 | $18.70 | $16.82 | $16.92 | $16.92 | 105,851 |
| 2019-06-19 | $17.36 | $18.88 | $17.22 | $18.51 | $18.51 | 106,552 |
| 2019-06-18 | $17.42 | $18.00 | $16.97 | $17.53 | $17.53 | 72,110 |
| 2019-06-17 | $16.90 | $18.10 | $16.76 | $17.07 | $17.07 | 95,682 |
| 2019-06-14 | $17.40 | $17.77 | $16.60 | $16.78 | $16.78 | 33,616 |
| 2019-06-13 | $17.40 | $18.13 | $17.17 | $17.43 | $17.43 | 34,685 |
| 2019-06-12 | $16.75 | $17.64 | $16.27 | $17.35 | $17.35 | 144,825 |
| 2019-06-11 | $17.51 | $17.51 | $16.38 | $16.78 | $16.78 | 87,629 |
| 2019-06-10 | $16.48 | $17.64 | $16.33 | $17.49 | $17.49 | 39,421 |
| 2019-06-07 | $16.68 | $17.11 | $16.24 | $16.41 | $16.41 | 30,675 |
| 2019-06-06 | $17.79 | $17.79 | $16.01 | $16.63 | $16.63 | 52,609 |
| 2019-06-05 | $17.87 | $18.40 | $17.33 | $17.79 | $17.79 | 57,824 |
| 2019-06-04 | $18.67 | $18.67 | $17.82 | $17.97 | $17.97 | 46,793 |
| 2019-06-03 | $18.72 | $19.18 | $18.21 | $18.51 | $18.51 | 39,308 |
| 2019-05-31 | $18.22 | $19.50 | $17.77 | $18.72 | $18.72 | 65,890 |
| 2019-05-30 | $17.81 | $18.58 | $17.28 | $18.18 | $18.18 | 67,866 |
| 2019-05-29 | $17.41 | $17.94 | $16.63 | $17.75 | $17.75 | 65,292 |
| 2019-05-28 | $18.94 | $19.05 | $17.06 | $17.52 | $17.52 | 82,977 |
| 2019-05-24 | $17.81 | $19.51 | $17.77 | $18.98 | $18.98 | 142,066 |
| 2019-05-23 | $17.03 | $17.71 | $16.79 | $17.70 | $17.70 | 75,095 |
| 2019-05-22 | $16.90 | $17.38 | $16.84 | $17.23 | $17.23 | 43,752 |
| 2019-05-21 | $16.43 | $17.18 | $16.43 | $17.01 | $17.01 | 55,186 |
| 2019-05-20 | $16.14 | $17.08 | $15.80 | $16.42 | $16.42 | 50,542 |
| 2019-05-17 | $15.53 | $16.95 | $15.53 | $16.18 | $16.18 | 88,469 |
| 2019-05-16 | $15.66 | $16.43 | $15.44 | $15.59 | $15.59 | 34,388 |
| 2019-05-15 | $14.95 | $16.77 | $14.70 | $15.70 | $15.70 | 182,862 |
| 2019-05-14 | $14.93 | $14.93 | $14.45 | $14.82 | $14.82 | 62,182 |
| 2019-05-13 | $14.29 | $14.72 | $14.02 | $14.60 | $14.60 | 36,551 |
| 2019-05-10 | $14.73 | $15.08 | $14.01 | $14.68 | $14.68 | 64,064 |
| 2019-05-09 | $14.13 | $15.20 | $13.00 | $14.79 | $14.79 | 86,592 |
| 2019-05-08 | $12.80 | $14.33 | $12.80 | $14.21 | $14.21 | 139,263 |
| 2019-05-07 | $14.11 | $14.22 | $12.69 | $12.81 | $12.81 | 55,018 |
| 2019-05-06 | $12.83 | $13.31 | $12.76 | $13.23 | $13.23 | 36,068 |
| 2019-05-03 | $12.51 | $13.07 | $12.47 | $13.05 | $13.05 | 42,927 |
| 2019-05-02 | $11.82 | $12.58 | $11.82 | $12.43 | $12.43 | 62,976 |
| 2019-05-01 | $11.95 | $11.98 | $11.58 | $11.83 | $11.83 | 37,727 |
| 2019-04-30 | $12.26 | $12.30 | $11.85 | $11.86 | $11.86 | 60,482 |
| 2019-04-29 | $12.20 | $12.60 | $12.13 | $12.15 | $12.15 | 48,294 |
| 2019-04-26 | $12.11 | $12.19 | $12.01 | $12.13 | $12.13 | 21,371 |
| 2019-04-25 | $12.18 | $12.22 | $12.01 | $12.10 | $12.10 | 27,374 |
| 2019-04-24 | $12.46 | $12.58 | $12.18 | $12.21 | $12.21 | 24,250 |
| 2019-04-23 | $12.30 | $12.72 | $12.14 | $12.40 | $12.40 | 60,862 |
| 2019-04-22 | $12.31 | $12.55 | $12.09 | $12.38 | $12.38 | 19,949 |
| 2019-04-18 | $12.63 | $12.64 | $12.07 | $12.29 | $12.29 | 63,885 |
| 2019-04-17 | $13.29 | $13.30 | $12.56 | $12.63 | $12.63 | 25,301 |
| 2019-04-16 | $12.83 | $13.34 | $12.72 | $13.21 | $13.21 | 35,055 |
| 2019-04-15 | $12.72 | $13.25 | $12.50 | $12.80 | $12.80 | 51,074 |
| 2019-04-12 | $12.98 | $12.98 | $12.72 | $12.81 | $12.81 | 44,630 |
| 2019-04-11 | $13.37 | $13.46 | $12.86 | $13.02 | $13.02 | 18,950 |
| 2019-04-10 | $13.15 | $13.36 | $13.05 | $13.33 | $13.33 | 14,222 |
| 2019-04-09 | $13.42 | $13.54 | $12.90 | $13.15 | $13.15 | 33,576 |
| 2019-04-08 | $13.47 | $13.56 | $13.30 | $13.48 | $13.48 | 30,281 |
| 2019-04-05 | $13.17 | $13.45 | $13.07 | $13.38 | $13.38 | 46,985 |
| 2019-04-04 | $13.25 | $13.39 | $12.79 | $13.14 | $13.14 | 24,419 |
| 2019-04-03 | $12.50 | $13.37 | $12.50 | $13.23 | $13.23 | 66,660 |
| 2019-04-02 | $12.42 | $12.46 | $12.00 | $12.43 | $12.43 | 28,771 |
| 2019-04-01 | $12.53 | $12.53 | $12.28 | $12.40 | $12.40 | 22,956 |
| 2019-03-29 | $12.52 | $12.60 | $12.25 | $12.38 | $12.38 | 35,638 |
| 2019-03-28 | $12.56 | $12.85 | $12.35 | $12.40 | $12.40 | 33,449 |
| 2019-03-27 | $12.81 | $12.84 | $12.26 | $12.55 | $12.55 | 66,526 |
| 2019-03-26 | $12.59 | $13.00 | $12.40 | $12.82 | $12.82 | 95,805 |
| 2019-03-25 | $12.98 | $13.09 | $12.42 | $12.54 | $12.54 | 110,847 |
| 2019-03-22 | $13.12 | $13.49 | $12.43 | $13.11 | $13.11 | 112,809 |
| 2019-03-21 | $13.64 | $13.91 | $13.20 | $13.51 | $13.51 | 69,252 |
| 2019-03-20 | $14.43 | $14.57 | $13.71 | $13.76 | $13.76 | 68,695 |
| 2019-03-19 | $14.83 | $14.83 | $14.23 | $14.43 | $14.43 | 57,294 |
| 2019-03-18 | $14.71 | $15.01 | $14.59 | $14.73 | $14.73 | 73,047 |
| 2019-03-15 | $14.86 | $15.30 | $14.60 | $14.70 | $14.70 | 79,405 |
| 2019-03-14 | $14.96 | $15.29 | $14.72 | $14.85 | $14.85 | 70,277 |
| 2019-03-13 | $15.40 | $15.51 | $14.89 | $14.97 | $14.97 | 42,804 |
| 2019-03-12 | $14.97 | $15.67 | $14.56 | $15.36 | $15.36 | 51,893 |
| 2019-03-11 | $14.91 | $15.08 | $14.39 | $14.98 | $14.98 | 40,374 |
| 2019-03-08 | $15.04 | $15.04 | $14.53 | $14.83 | $14.83 | 43,167 |
| 2019-03-07 | $15.56 | $15.56 | $14.56 | $15.05 | $15.05 | 40,224 |
| 2019-03-06 | $15.41 | $15.91 | $14.40 | $14.86 | $14.86 | 37,508 |
| 2019-03-05 | $15.16 | $15.85 | $14.47 | $15.27 | $15.27 | 28,510 |
| 2019-03-04 | $15.33 | $15.80 | $14.90 | $15.16 | $15.16 | 17,590 |
| 2019-03-01 | $14.16 | $15.40 | $14.16 | $15.34 | $15.34 | 43,968 |
| 2019-02-28 | $15.41 | $15.41 | $14.02 | $14.06 | $14.06 | 55,009 |
| 2019-02-27 | $16.03 | $16.03 | $15.35 | $15.53 | $15.53 | 41,633 |
| 2019-02-26 | $14.46 | $16.10 | $14.26 | $15.38 | $15.38 | 138,627 |
| 2019-02-25 | $14.58 | $14.75 | $14.28 | $14.49 | $14.49 | 47,601 |
| 2019-02-22 | $14.26 | $14.56 | $14.17 | $14.43 | $14.43 | 30,591 |
| 2019-02-21 | $14.17 | $14.29 | $13.95 | $14.26 | $14.26 | 30,355 |
| 2019-02-20 | $14.23 | $14.40 | $13.86 | $14.22 | $14.22 | 38,842 |
| 2019-02-19 | $14.45 | $14.45 | $14.01 | $14.21 | $14.21 | 30,453 |
| 2019-02-15 | $14.02 | $14.16 | $13.87 | $14.10 | $14.10 | 35,840 |
| 2019-02-14 | $14.51 | $14.51 | $13.60 | $14.00 | $14.00 | 57,982 |
| 2019-02-13 | $12.74 | $14.99 | $12.30 | $14.33 | $14.33 | 150,381 |
| 2019-02-12 | $12.36 | $12.64 | $12.25 | $12.59 | $12.59 | 59,777 |
| 2019-02-11 | $12.30 | $12.34 | $12.13 | $12.24 | $12.24 | 43,553 |
| 2019-02-08 | $12.06 | $12.33 | $11.55 | $12.20 | $12.20 | 59,382 |
| 2019-02-07 | $11.90 | $12.30 | $11.76 | $12.07 | $12.07 | 44,316 |
| 2019-02-06 | $12.15 | $12.44 | $11.74 | $11.95 | $11.95 | 32,448 |
| 2019-02-05 | $12.29 | $12.45 | $11.69 | $12.14 | $12.14 | 41,090 |
| 2019-02-04 | $11.94 | $12.35 | $11.54 | $12.27 | $12.27 | 84,740 |
| 2019-02-01 | $12.07 | $12.16 | $11.82 | $11.95 | $11.95 | 44,213 |
| 2019-01-31 | $12.07 | $12.33 | $11.96 | $12.07 | $12.07 | 48,652 |
| 2019-01-30 | $12.08 | $12.23 | $11.77 | $12.12 | $12.12 | 43,058 |
| 2019-01-29 | $11.98 | $12.12 | $11.70 | $11.96 | $11.96 | 29,863 |
| 2019-01-28 | $12.60 | $12.60 | $11.50 | $11.97 | $11.97 | 100,847 |
| 2019-01-25 | $12.72 | $12.73 | $12.25 | $12.65 | $12.65 | 53,592 |
| 2019-01-24 | $12.78 | $12.78 | $12.35 | $12.68 | $12.68 | 50,341 |
| 2019-01-23 | $13.20 | $13.37 | $12.56 | $12.78 | $12.78 | 70,181 |
| 2019-01-22 | $13.56 | $13.79 | $12.97 | $13.15 | $13.15 | 43,029 |
| 2019-01-18 | $13.91 | $14.15 | $13.36 | $13.65 | $13.65 | 56,374 |
| 2019-01-17 | $14.07 | $14.17 | $13.86 | $13.88 | $13.88 | 22,125 |
| 2019-01-16 | $14.20 | $14.77 | $14.06 | $14.06 | $14.06 | 42,624 |
| 2019-01-15 | $13.78 | $14.17 | $13.73 | $14.17 | $14.17 | 33,521 |
| 2019-01-14 | $13.90 | $13.98 | $13.65 | $13.71 | $13.71 | 65,481 |
| 2019-01-11 | $14.34 | $14.53 | $13.74 | $14.00 | $14.00 | 60,802 |
| 2019-01-10 | $14.60 | $14.72 | $14.11 | $14.40 | $14.40 | 46,575 |
| 2019-01-09 | $14.60 | $14.90 | $14.13 | $14.60 | $14.60 | 65,572 |
| 2019-01-08 | $14.78 | $14.95 | $14.07 | $14.51 | $14.51 | 48,957 |
| 2019-01-07 | $13.37 | $14.75 | $13.01 | $14.65 | $14.65 | 78,505 |
| 2019-01-04 | $12.84 | $13.65 | $12.77 | $13.28 | $13.28 | 52,280 |
| 2019-01-03 | $13.36 | $13.80 | $12.45 | $12.73 | $12.73 | 48,548 |
| 2019-01-02 | $12.56 | $13.41 | $12.19 | $13.27 | $13.27 | 32,746 |
| 2018-12-31 | $12.30 | $12.94 | $12.30 | $12.65 | $12.65 | 77,127 |
| 2018-12-28 | $12.19 | $13.08 | $11.91 | $12.28 | $12.28 | 52,129 |
| 2018-12-27 | $12.40 | $13.34 | $11.49 | $12.15 | $12.15 | 155,551 |
| 2018-12-26 | $11.34 | $12.65 | $11.10 | $12.43 | $12.43 | 74,883 |
| 2018-12-24 | $11.21 | $11.85 | $11.02 | $11.27 | $11.27 | 42,656 |
| 2018-12-21 | $11.91 | $12.14 | $11.26 | $11.34 | $11.34 | 174,570 |
| 2018-12-20 | $12.71 | $12.71 | $11.80 | $11.96 | $11.96 | 82,811 |
| 2018-12-19 | $13.42 | $13.99 | $12.48 | $12.57 | $12.57 | 138,020 |
| 2018-12-18 | $14.15 | $14.30 | $13.12 | $13.53 | $13.53 | 81,446 |
| 2018-12-17 | $14.11 | $14.48 | $13.82 | $14.14 | $14.14 | 74,216 |
| 2018-12-14 | $14.43 | $14.98 | $13.95 | $14.23 | $14.23 | 113,979 |
| 2018-12-13 | $14.73 | $14.74 | $14.27 | $14.43 | $14.43 | 71,208 |
| 2018-12-12 | $14.30 | $15.13 | $14.30 | $14.75 | $14.75 | 56,434 |
| 2018-12-11 | $14.87 | $14.87 | $14.27 | $14.55 | $14.55 | 78,931 |
| 2018-12-10 | $14.88 | $14.90 | $14.21 | $14.75 | $14.75 | 91,227 |
| 2018-12-07 | $14.73 | $14.97 | $14.30 | $14.87 | $14.87 | 91,020 |
| 2018-12-06 | $14.47 | $15.02 | $14.11 | $14.92 | $14.92 | 75,859 |
| 2018-12-04 | $15.70 | $15.75 | $14.79 | $14.98 | $14.98 | 82,155 |
| 2018-12-03 | $15.30 | $15.67 | $14.76 | $15.56 | $15.56 | 45,324 |
| 2018-11-30 | $14.95 | $15.22 | $14.40 | $15.03 | $15.03 | 70,370 |
| 2018-11-29 | $15.59 | $15.59 | $14.69 | $15.01 | $15.01 | 74,706 |
| 2018-11-28 | $15.29 | $15.74 | $14.54 | $15.73 | $15.73 | 65,350 |
| 2018-11-27 | $16.31 | $16.55 | $14.72 | $15.25 | $15.25 | 115,199 |
| 2018-11-26 | $16.45 | $16.66 | $15.66 | $16.43 | $16.43 | 86,168 |
| 2018-11-23 | $14.89 | $16.50 | $14.89 | $16.40 | $16.40 | 77,436 |
| 2018-11-21 | $14.14 | $15.18 | $14.14 | $14.80 | $14.80 | 84,115 |
| 2018-11-20 | $13.83 | $14.52 | $13.52 | $14.01 | $14.01 | 100,115 |
| 2018-11-19 | $14.30 | $14.30 | $13.55 | $14.07 | $14.07 | 53,254 |
| 2018-11-16 | $13.61 | $14.42 | $13.13 | $14.26 | $14.26 | 72,057 |
| 2018-11-15 | $12.67 | $13.64 | $12.67 | $13.53 | $13.53 | 96,264 |
| 2018-11-14 | $13.44 | $13.90 | $13.01 | $13.41 | $13.41 | 258,434 |
| 2018-11-13 | $14.36 | $14.88 | $13.07 | $13.27 | $13.27 | 185,063 |
| 2018-11-12 | $14.32 | $14.80 | $14.01 | $14.33 | $14.33 | 111,861 |
| 2018-11-09 | $14.61 | $14.77 | $13.83 | $14.39 | $14.39 | 88,924 |
| 2018-11-08 | $13.63 | $16.50 | $13.49 | $14.76 | $14.76 | 471,116 |
| 2018-11-07 | $12.05 | $13.98 | $12.05 | $13.88 | $13.88 | 117,831 |
| 2018-11-06 | $12.70 | $13.09 | $12.67 | $12.81 | $12.81 | 70,000 |
| 2018-11-05 | $12.80 | $13.07 | $12.52 | $12.67 | $12.67 | 46,412 |
| 2018-11-02 | $13.01 | $13.33 | $12.75 | $12.79 | $12.79 | 68,041 |
| 2018-11-01 | $12.38 | $13.12 | $12.30 | $12.94 | $12.94 | 70,382 |
| 2018-10-31 | $12.60 | $13.34 | $12.02 | $12.31 | $12.31 | 86,868 |
| 2018-10-30 | $12.87 | $13.17 | $11.88 | $12.48 | $12.48 | 100,042 |
| 2018-10-29 | $12.38 | $13.80 | $12.34 | $12.87 | $12.87 | 193,670 |
| 2018-10-26 | $12.06 | $12.69 | $12.05 | $12.37 | $12.37 | 55,221 |
| 2018-10-25 | $13.40 | $13.85 | $12.17 | $12.29 | $12.29 | 178,464 |
| 2018-10-24 | $13.96 | $14.15 | $13.22 | $13.29 | $13.29 | 97,301 |
| 2018-10-23 | $14.31 | $14.80 | $13.00 | $13.97 | $13.97 | 111,153 |
| 2018-10-22 | $14.99 | $15.30 | $14.23 | $14.65 | $14.65 | 74,533 |
| 2018-10-19 | $13.76 | $16.35 | $13.76 | $15.00 | $15.00 | 312,224 |
| 2018-10-18 | $15.94 | $15.94 | $13.60 | $13.71 | $13.71 | 225,060 |
| 2018-10-17 | $16.30 | $16.43 | $15.76 | $16.03 | $16.03 | 28,441 |
| 2018-10-16 | $15.15 | $16.20 | $15.04 | $16.09 | $16.09 | 31,541 |
| 2018-10-15 | $15.37 | $15.97 | $14.95 | $15.13 | $15.13 | 38,002 |
| 2018-10-12 | $15.70 | $16.89 | $14.83 | $15.30 | $15.30 | 126,891 |
| 2018-10-11 | $14.69 | $17.00 | $14.64 | $15.71 | $15.71 | 70,409 |
| 2018-10-10 | $16.27 | $17.10 | $14.61 | $14.91 | $14.91 | 188,110 |
| 2018-10-09 | $16.63 | $16.72 | $16.20 | $16.24 | $16.24 | 24,446 |
| 2018-10-08 | $16.74 | $17.49 | $16.45 | $16.52 | $16.52 | 30,130 |
| 2018-10-05 | $16.47 | $16.99 | $16.47 | $16.76 | $16.76 | 33,726 |
| 2018-10-04 | $17.39 | $17.39 | $16.30 | $16.50 | $16.50 | 46,124 |
| 2018-10-03 | $17.12 | $17.90 | $17.12 | $17.43 | $17.43 | 37,244 |
| 2018-10-02 | $17.59 | $17.59 | $16.79 | $17.11 | $17.11 | 46,033 |
| 2018-10-01 | $17.61 | $17.91 | $17.22 | $17.54 | $17.54 | 53,969 |
| 2018-09-28 | $17.80 | $18.20 | $17.38 | $17.57 | $17.57 | 43,192 |
| 2018-09-27 | $18.76 | $18.90 | $17.77 | $17.80 | $17.80 | 73,312 |
| 2018-09-26 | $16.68 | $19.87 | $16.64 | $18.95 | $18.95 | 303,589 |
| 2018-09-25 | $16.88 | $17.21 | $15.97 | $16.59 | $16.59 | 54,161 |
| 2018-09-24 | $15.75 | $16.81 | $15.67 | $16.75 | $16.75 | 91,656 |
| 2018-09-21 | $16.35 | $16.57 | $15.66 | $15.85 | $15.85 | 84,785 |
| 2018-09-20 | $16.13 | $16.55 | $16.00 | $16.44 | $16.44 | 40,326 |
| 2018-09-19 | $16.18 | $16.76 | $15.91 | $16.07 | $16.07 | 47,431 |
| 2018-09-18 | $15.70 | $16.30 | $15.61 | $16.20 | $16.20 | 47,348 |
| 2018-09-17 | $16.52 | $16.64 | $15.60 | $15.67 | $15.67 | 80,726 |
| 2018-09-14 | $16.31 | $16.67 | $16.08 | $16.49 | $16.49 | 41,387 |
| 2018-09-13 | $16.73 | $17.15 | $15.90 | $16.32 | $16.32 | 90,793 |
| 2018-09-12 | $17.00 | $17.60 | $16.51 | $16.70 | $16.70 | 79,196 |
| 2018-09-11 | $17.06 | $17.56 | $16.81 | $17.00 | $17.00 | 52,210 |
| 2018-09-10 | $17.73 | $18.00 | $16.74 | $17.17 | $17.17 | 62,062 |
| 2018-09-07 | $17.04 | $18.13 | $16.98 | $17.60 | $17.60 | 49,624 |
| 2018-09-06 | $17.83 | $18.40 | $16.93 | $17.06 | $17.06 | 55,037 |
| 2018-09-05 | $18.76 | $18.76 | $17.86 | $17.90 | $17.90 | 50,997 |
| 2018-09-04 | $18.71 | $19.15 | $18.49 | $18.70 | $18.70 | 118,247 |
| 2018-08-31 | $18.62 | $18.99 | $18.38 | $18.73 | $18.73 | 33,188 |
| 2018-08-30 | $18.26 | $18.84 | $18.06 | $18.63 | $18.63 | 54,662 |
| 2018-08-29 | $16.85 | $19.09 | $16.81 | $18.37 | $18.37 | 261,775 |
| 2018-08-28 | $17.12 | $17.15 | $16.76 | $16.87 | $16.87 | 73,696 |
| 2018-08-27 | $16.99 | $17.25 | $16.99 | $17.04 | $17.04 | 45,929 |
| 2018-08-24 | $17.09 | $17.52 | $16.80 | $16.99 | $16.99 | 75,050 |
| 2018-08-23 | $17.28 | $17.45 | $16.82 | $17.16 | $17.16 | 52,473 |
| 2018-08-22 | $17.31 | $17.60 | $17.10 | $17.33 | $17.33 | 44,019 |
| 2018-08-21 | $16.76 | $17.74 | $16.09 | $17.38 | $17.38 | 192,585 |
| 2018-08-20 | $15.78 | $17.13 | $15.35 | $16.73 | $16.73 | 177,171 |
| 2018-08-17 | $17.32 | $17.32 | $15.65 | $15.82 | $15.82 | 149,505 |
| 2018-08-16 | $16.93 | $17.44 | $16.60 | $17.41 | $17.41 | 90,822 |
| 2018-08-15 | $18.49 | $18.49 | $16.73 | $16.96 | $16.96 | 143,044 |
| 2018-08-14 | $16.26 | $19.15 | $16.25 | $18.55 | $18.55 | 136,827 |
| 2018-08-13 | $18.50 | $18.95 | $15.70 | $16.19 | $16.19 | 253,799 |
| 2018-08-10 | $19.30 | $19.54 | $17.96 | $18.43 | $18.43 | 149,990 |
| 2018-08-09 | $19.30 | $19.65 | $19.20 | $19.30 | $19.30 | 168,802 |
| 2018-08-08 | $23.87 | $24.01 | $19.09 | $19.30 | $19.30 | 416,175 |
| 2018-08-07 | $24.24 | $24.66 | $24.22 | $24.45 | $24.45 | 32,682 |
| 2018-08-06 | $25.28 | $25.71 | $24.10 | $24.14 | $24.14 | 41,720 |
| 2018-08-03 | $25.71 | $25.75 | $24.73 | $25.07 | $25.07 | 61,869 |
| 2018-08-02 | $24.85 | $25.99 | $24.85 | $25.73 | $25.73 | 83,979 |
| 2018-08-01 | $24.58 | $24.99 | $24.25 | $24.85 | $24.85 | 61,957 |
| 2018-07-31 | $23.93 | $24.62 | $23.85 | $24.47 | $24.47 | 32,714 |
| 2018-07-30 | $23.83 | $24.34 | $23.57 | $23.83 | $23.83 | 34,886 |
| 2018-07-27 | $24.83 | $24.83 | $23.76 | $23.91 | $23.91 | 42,022 |
| 2018-07-26 | $24.80 | $25.70 | $24.65 | $24.75 | $24.75 | 102,582 |
| 2018-07-25 | $24.57 | $24.89 | $24.49 | $24.89 | $24.89 | 24,401 |
| 2018-07-24 | $24.41 | $24.77 | $23.96 | $24.53 | $24.53 | 57,724 |
| 2018-07-23 | $24.08 | $24.37 | $23.45 | $24.28 | $24.28 | 66,457 |
| 2018-07-20 | $25.09 | $25.18 | $23.90 | $24.03 | $24.03 | 65,093 |
| 2018-07-19 | $24.03 | $25.35 | $23.94 | $25.05 | $25.05 | 121,434 |
| 2018-07-18 | $23.20 | $24.34 | $22.76 | $24.10 | $24.10 | 83,078 |
| 2018-07-17 | $23.00 | $23.54 | $23.00 | $23.13 | $23.13 | 58,335 |
| 2018-07-16 | $23.11 | $23.22 | $22.72 | $23.02 | $23.02 | 46,678 |
| 2018-07-13 | $23.50 | $23.59 | $22.87 | $23.11 | $23.11 | 40,163 |
| 2018-07-12 | $23.80 | $23.90 | $23.28 | $23.51 | $23.51 | 35,722 |
| 2018-07-11 | $23.39 | $23.93 | $23.30 | $23.66 | $23.66 | 52,674 |
| 2018-07-10 | $23.08 | $23.56 | $23.08 | $23.48 | $23.48 | 65,196 |
| 2018-07-09 | $24.00 | $24.30 | $22.81 | $23.10 | $23.10 | 66,021 |
| 2018-07-06 | $23.43 | $24.11 | $23.43 | $23.73 | $23.73 | 64,431 |
| 2018-07-05 | $23.00 | $23.42 | $22.94 | $23.40 | $23.40 | 65,525 |
| 2018-07-03 | $22.43 | $23.44 | $22.34 | $22.85 | $22.85 | 86,283 |
| 2018-07-02 | $20.80 | $22.69 | $20.78 | $22.33 | $22.33 | 92,390 |
| 2018-06-29 | $20.59 | $20.98 | $20.25 | $20.88 | $20.88 | 105,469 |
| 2018-06-28 | $20.91 | $21.15 | $20.29 | $20.54 | $20.54 | 139,261 |
| 2018-06-27 | $20.74 | $21.11 | $20.52 | $20.93 | $20.93 | 144,061 |
| 2018-06-26 | $20.51 | $20.96 | $20.06 | $20.74 | $20.74 | 92,792 |
| 2018-06-25 | $20.81 | $21.80 | $20.50 | $20.63 | $20.63 | 136,714 |
| 2018-06-22 | $20.69 | $21.05 | $19.55 | $20.66 | $20.66 | 878,153 |
| 2018-06-21 | $21.01 | $21.73 | $20.20 | $20.58 | $20.58 | 230,631 |
| 2018-06-20 | $21.40 | $21.50 | $20.54 | $20.97 | $20.97 | 129,931 |
| 2018-06-19 | $21.70 | $22.05 | $21.21 | $21.32 | $21.32 | 158,327 |
| 2018-06-18 | $21.26 | $22.00 | $21.23 | $21.89 | $21.89 | 133,011 |
| 2018-06-15 | $21.82 | $22.23 | $21.18 | $21.30 | $21.30 | 218,092 |
| 2018-06-14 | $21.98 | $22.18 | $21.67 | $21.79 | $21.79 | 187,860 |
| 2018-06-13 | $21.28 | $22.12 | $20.95 | $22.01 | $22.01 | 127,480 |
| 2018-06-12 | $21.28 | $21.84 | $20.77 | $21.28 | $21.28 | 121,409 |
| 2018-06-11 | $21.60 | $22.08 | $21.16 | $21.41 | $21.41 | 129,704 |
| 2018-06-08 | $21.50 | $21.84 | $21.44 | $21.53 | $21.53 | 49,798 |
| 2018-06-07 | $21.77 | $21.87 | $21.25 | $21.52 | $21.52 | 86,397 |
| 2018-06-06 | $21.66 | $22.22 | $21.24 | $21.85 | $21.85 | 85,756 |
| 2018-06-05 | $21.58 | $22.45 | $21.08 | $21.55 | $21.55 | 242,401 |
| 2018-06-04 | $22.64 | $22.70 | $21.21 | $21.69 | $21.69 | 227,395 |
| 2018-06-01 | $21.61 | $22.91 | $21.23 | $22.59 | $22.59 | 205,238 |
| 2018-05-31 | $23.59 | $24.23 | $21.42 | $21.45 | $21.45 | 263,078 |
| 2018-05-30 | $24.15 | $24.84 | $23.33 | $23.61 | $23.61 | 147,882 |
| 2018-05-29 | $24.78 | $24.85 | $23.50 | $24.06 | $24.06 | 153,593 |
| 2018-05-25 | $24.95 | $25.19 | $24.28 | $24.88 | $24.88 | 86,470 |
| 2018-05-24 | $24.79 | $25.39 | $24.78 | $25.04 | $25.04 | 44,326 |
| 2018-05-23 | $25.20 | $25.39 | $24.54 | $24.83 | $24.83 | 52,079 |
| 2018-05-22 | $24.30 | $25.43 | $23.78 | $25.23 | $25.23 | 118,749 |
| 2018-05-21 | $24.87 | $25.50 | $24.08 | $24.25 | $24.25 | 167,662 |
| 2018-05-18 | $25.18 | $25.54 | $24.67 | $24.73 | $24.73 | 76,278 |
| 2018-05-17 | $24.61 | $25.29 | $24.32 | $25.16 | $25.16 | 115,897 |
| 2018-05-16 | $25.11 | $25.48 | $24.22 | $24.60 | $24.60 | 78,925 |
| 2018-05-15 | $24.15 | $25.46 | $23.60 | $25.28 | $25.28 | 132,233 |
| 2018-05-14 | $23.51 | $24.61 | $23.45 | $24.17 | $24.17 | 62,022 |
| 2018-05-11 | $22.63 | $23.86 | $22.14 | $23.46 | $23.46 | 132,950 |
| 2018-05-10 | $24.71 | $24.71 | $22.50 | $22.64 | $22.64 | 185,638 |
| 2018-05-09 | $24.13 | $24.94 | $23.97 | $24.55 | $24.55 | 51,000 |
| 2018-05-08 | $24.26 | $24.80 | $23.70 | $24.09 | $24.09 | 103,591 |
| 2018-05-07 | $23.63 | $24.63 | $23.28 | $24.24 | $24.24 | 53,926 |
| 2018-05-04 | $24.18 | $24.94 | $23.56 | $23.69 | $23.69 | 30,105 |
| 2018-05-03 | $24.79 | $25.07 | $24.14 | $24.16 | $24.16 | 89,354 |
| 2018-05-02 | $24.40 | $25.17 | $24.19 | $24.85 | $24.85 | 89,898 |
| 2018-05-01 | $23.77 | $24.51 | $23.59 | $24.45 | $24.45 | 46,930 |
| 2018-04-30 | $24.41 | $24.75 | $23.20 | $23.82 | $23.82 | 115,903 |
| 2018-04-27 | $24.74 | $24.88 | $23.69 | $24.37 | $24.37 | 126,466 |
| 2018-04-26 | $24.28 | $25.20 | $24.26 | $24.48 | $24.48 | 104,148 |
| 2018-04-25 | $24.45 | $24.66 | $24.10 | $24.21 | $24.21 | 49,581 |
| 2018-04-24 | $23.90 | $24.70 | $23.70 | $24.51 | $24.51 | 113,279 |
| 2018-04-23 | $23.76 | $24.27 | $22.99 | $23.83 | $23.83 | 90,068 |
| 2018-04-20 | $23.51 | $23.80 | $23.36 | $23.69 | $23.69 | 94,076 |
| 2018-04-19 | $23.28 | $23.78 | $22.85 | $23.53 | $23.53 | 73,942 |
| 2018-04-18 | $22.70 | $23.80 | $22.57 | $23.32 | $23.32 | 72,857 |
| 2018-04-17 | $22.26 | $22.95 | $22.17 | $22.64 | $22.64 | 54,099 |
| 2018-04-16 | $22.02 | $22.60 | $21.40 | $22.08 | $22.08 | 87,980 |
| 2018-04-13 | $22.73 | $23.19 | $21.70 | $21.93 | $21.93 | 90,311 |
| 2018-04-12 | $22.63 | $23.26 | $22.32 | $22.64 | $22.64 | 70,351 |
| 2018-04-11 | $21.95 | $22.64 | $21.77 | $22.39 | $22.39 | 110,903 |
| 2018-04-10 | $20.86 | $22.21 | $20.84 | $21.99 | $21.99 | 64,322 |
| 2018-04-09 | $21.04 | $21.54 | $20.57 | $20.78 | $20.78 | 150,035 |
| 2018-04-06 | $21.16 | $21.78 | $20.81 | $20.90 | $20.90 | 94,893 |
| 2018-04-05 | $22.48 | $22.94 | $21.25 | $21.47 | $21.47 | 225,483 |
| 2018-04-04 | $20.57 | $22.64 | $20.00 | $22.40 | $22.40 | 208,535 |
| 2018-04-03 | $19.79 | $21.24 | $19.79 | $20.84 | $20.84 | 124,993 |
| 2018-04-02 | $20.00 | $20.59 | $19.24 | $19.68 | $19.68 | 95,885 |
| 2018-03-29 | $20.07 | $20.76 | $19.42 | $20.23 | $20.23 | 73,056 |
| 2018-03-28 | $20.02 | $20.41 | $19.09 | $19.86 | $19.86 | 206,541 |
| 2018-03-27 | $21.44 | $21.70 | $20.15 | $20.31 | $20.31 | 188,473 |
| 2018-03-26 | $21.79 | $21.97 | $21.03 | $21.34 | $21.34 | 142,747 |
| 2018-03-23 | $21.22 | $21.91 | $21.05 | $21.47 | $21.47 | 131,731 |
| 2018-03-22 | $21.65 | $22.02 | $21.10 | $21.45 | $21.45 | 177,690 |
| 2018-03-21 | $21.35 | $22.39 | $21.04 | $21.82 | $21.82 | 107,504 |
| 2018-03-20 | $22.25 | $22.78 | $21.24 | $21.35 | $21.35 | 126,093 |
| 2018-03-19 | $22.31 | $22.91 | $21.75 | $22.35 | $22.35 | 259,765 |
| 2018-03-16 | $22.81 | $22.81 | $22.23 | $22.51 | $22.51 | 250,255 |
| 2018-03-15 | $23.43 | $23.49 | $22.62 | $22.70 | $22.70 | 128,556 |
| 2018-03-14 | $23.09 | $23.75 | $22.59 | $23.46 | $23.46 | 238,539 |
| 2018-03-13 | $24.20 | $24.35 | $23.08 | $23.20 | $23.20 | 233,274 |
| 2018-03-12 | $23.60 | $24.39 | $23.00 | $24.08 | $24.08 | 248,222 |
| 2018-03-09 | $22.30 | $24.76 | $22.11 | $23.19 | $23.19 | 336,511 |
| 2018-03-08 | $28.72 | $28.72 | $21.76 | $22.01 | $22.01 | 1,088,991 |
| 2018-03-07 | $26.34 | $28.65 | $26.34 | $28.55 | $28.55 | 214,796 |
| 2018-03-06 | $28.04 | $28.48 | $25.97 | $26.49 | $26.49 | 253,206 |
| 2018-03-05 | $29.00 | $29.29 | $27.45 | $28.11 | $28.11 | 284,501 |
| 2018-03-02 | $26.43 | $29.18 | $26.42 | $28.94 | $28.94 | 228,451 |
| 2018-03-01 | $26.66 | $27.75 | $25.91 | $26.58 | $26.58 | 191,372 |
| 2018-02-28 | $29.00 | $29.00 | $26.83 | $26.84 | $26.84 | 205,985 |
| 2018-02-27 | $25.90 | $29.00 | $25.90 | $28.85 | $28.85 | 285,427 |
| 2018-02-26 | $26.30 | $26.99 | $26.00 | $26.03 | $26.03 | 147,300 |
| 2018-02-23 | $25.47 | $26.39 | $25.07 | $26.16 | $26.16 | 78,038 |
| 2018-02-22 | $26.07 | $26.69 | $25.25 | $25.35 | $25.35 | 120,050 |
| 2018-02-21 | $25.88 | $26.87 | $25.53 | $26.00 | $26.00 | 137,092 |
| 2018-02-20 | $25.70 | $26.99 | $25.46 | $25.80 | $25.80 | 113,697 |
| 2018-02-16 | $26.59 | $27.38 | $25.23 | $25.90 | $25.90 | 188,597 |
| 2018-02-15 | $27.60 | $27.66 | $25.95 | $26.58 | $26.58 | 200,917 |
| 2018-02-14 | $26.61 | $27.60 | $26.00 | $27.41 | $27.41 | 160,802 |
| 2018-02-13 | $25.61 | $27.28 | $24.94 | $26.78 | $26.78 | 124,270 |
| 2018-02-12 | $25.50 | $25.95 | $24.59 | $25.55 | $25.55 | 173,084 |
| 2018-02-09 | $26.33 | $27.05 | $24.56 | $25.46 | $25.46 | 154,008 |
| 2018-02-08 | $27.15 | $27.39 | $26.13 | $26.28 | $26.28 | 64,979 |
| 2018-02-07 | $26.94 | $27.62 | $26.01 | $27.26 | $27.26 | 115,060 |
| 2018-02-06 | $25.48 | $28.18 | $24.48 | $27.20 | $27.20 | 292,387 |
| 2018-02-05 | $31.80 | $31.94 | $24.00 | $25.96 | $25.96 | 532,600 |
| 2018-02-02 | $33.35 | $33.40 | $31.90 | $31.93 | $31.93 | 140,427 |
| 2018-02-01 | $32.72 | $33.74 | $32.00 | $33.49 | $33.49 | 86,866 |
| 2018-01-31 | $33.40 | $34.28 | $32.58 | $32.90 | $32.90 | 94,197 |
| 2018-01-30 | $33.58 | $33.92 | $32.65 | $33.39 | $33.39 | 68,877 |
| 2018-01-29 | $33.07 | $34.40 | $33.05 | $33.95 | $33.95 | 128,699 |
| 2018-01-26 | $32.88 | $33.77 | $32.61 | $33.39 | $33.39 | 90,843 |
| 2018-01-25 | $32.61 | $32.96 | $31.28 | $32.52 | $32.52 | 208,102 |
| 2018-01-24 | $33.48 | $33.48 | $31.68 | $32.63 | $32.63 | 109,034 |
| 2018-01-23 | $33.75 | $34.31 | $33.07 | $33.28 | $33.28 | 117,798 |
| 2018-01-22 | $33.58 | $34.72 | $33.51 | $33.84 | $33.84 | 175,036 |
| 2018-01-19 | $33.29 | $33.81 | $31.75 | $33.58 | $33.58 | 191,342 |
| 2018-01-18 | $33.19 | $33.75 | $32.20 | $33.15 | $33.15 | 123,987 |
| 2018-01-17 | $31.60 | $33.16 | $31.60 | $32.63 | $32.63 | 78,288 |
| 2018-01-16 | $33.89 | $33.97 | $31.51 | $31.56 | $31.56 | 199,303 |
| 2018-01-12 | $33.00 | $33.81 | $32.76 | $33.71 | $33.71 | 95,814 |
| 2018-01-11 | $33.20 | $33.66 | $32.95 | $33.27 | $33.27 | 117,965 |
| 2018-01-10 | $32.82 | $33.87 | $32.09 | $32.92 | $32.92 | 119,999 |
| 2018-01-09 | $32.39 | $33.40 | $31.15 | $32.59 | $32.59 | 181,095 |
| 2018-01-08 | $34.45 | $34.94 | $31.55 | $32.81 | $32.81 | 274,979 |
| 2018-01-05 | $34.37 | $35.18 | $33.94 | $34.36 | $34.36 | 165,344 |
| 2018-01-04 | $35.75 | $35.85 | $31.71 | $33.83 | $33.83 | 257,154 |
| 2018-01-03 | $36.21 | $36.47 | $35.57 | $35.85 | $35.85 | 125,811 |
| 2018-01-02 | $35.70 | $36.86 | $35.34 | $35.92 | $35.92 | 192,054 |
| 2017-12-29 | $35.51 | $36.89 | $35.24 | $35.60 | $35.60 | 130,674 |
| 2017-12-28 | $36.95 | $37.25 | $35.35 | $35.54 | $35.54 | 228,232 |
| 2017-12-27 | $35.63 | $36.96 | $35.40 | $36.79 | $36.79 | 211,718 |
| 2017-12-26 | $33.59 | $35.60 | $33.31 | $35.34 | $35.34 | 218,111 |
| 2017-12-22 | $33.41 | $33.75 | $32.20 | $33.24 | $33.24 | 107,886 |
| 2017-12-21 | $31.77 | $33.89 | $31.77 | $33.41 | $33.41 | 275,036 |
| 2017-12-20 | $31.81 | $32.11 | $31.51 | $31.77 | $31.77 | 85,826 |
| 2017-12-19 | $31.98 | $32.31 | $31.67 | $31.69 | $31.69 | 145,709 |
| 2017-12-18 | $32.06 | $32.50 | $30.50 | $32.29 | $32.29 | 143,966 |
| 2017-12-15 | $31.77 | $32.47 | $30.70 | $31.88 | $31.88 | 142,238 |
| 2017-12-14 | $33.82 | $33.82 | $30.41 | $31.59 | $31.59 | 291,517 |
| 2017-12-13 | $32.18 | $34.44 | $32.18 | $33.83 | $33.83 | 178,505 |
| 2017-12-12 | $32.97 | $32.98 | $31.41 | $32.04 | $32.04 | 156,360 |
| 2017-12-11 | $32.21 | $33.37 | $30.76 | $32.87 | $32.87 | 225,538 |
| 2017-12-08 | $33.50 | $33.98 | $32.05 | $32.50 | $32.50 | 201,749 |
| 2017-12-07 | $29.50 | $34.18 | $29.50 | $33.28 | $33.28 | 376,838 |
| 2017-12-06 | $29.04 | $29.43 | $28.02 | $29.35 | $29.35 | 154,647 |
| 2017-12-05 | $28.86 | $30.00 | $28.86 | $29.23 | $29.23 | 92,084 |
| 2017-12-04 | $31.00 | $31.59 | $28.31 | $28.91 | $28.91 | 201,122 |
| 2017-12-01 | $31.41 | $31.41 | $29.24 | $31.14 | $31.14 | 229,607 |
| 2017-11-30 | $26.38 | $31.18 | $26.38 | $30.20 | $30.20 | 426,896 |
| 2017-11-29 | $29.30 | $29.49 | $26.30 | $27.28 | $27.28 | 210,768 |
| 2017-11-28 | $28.54 | $29.44 | $27.44 | $29.20 | $29.20 | 208,241 |
| 2017-11-27 | $28.26 | $29.23 | $26.74 | $28.41 | $28.41 | 222,593 |
| 2017-11-24 | $27.47 | $28.61 | $27.09 | $28.33 | $28.33 | 150,044 |
| 2017-11-22 | $25.20 | $27.86 | $25.20 | $27.28 | $27.28 | 219,134 |
| 2017-11-21 | $25.68 | $26.77 | $25.00 | $25.08 | $25.08 | 166,396 |
| 2017-11-20 | $22.56 | $26.55 | $22.45 | $25.52 | $25.52 | 296,776 |
| 2017-11-17 | $26.01 | $26.92 | $22.23 | $22.90 | $22.90 | 315,783 |
| 2017-11-16 | $26.51 | $27.03 | $26.13 | $26.25 | $26.25 | 149,531 |
| 2017-11-15 | $26.75 | $27.68 | $26.34 | $26.39 | $26.39 | 183,782 |
| 2017-11-14 | $30.47 | $30.88 | $25.20 | $27.00 | $27.00 | 319,168 |
| 2017-11-13 | $30.99 | $33.00 | $30.24 | $30.50 | $30.50 | 274,552 |
| 2017-11-10 | $28.45 | $31.03 | $28.38 | $30.44 | $30.44 | 222,722 |
| 2017-11-09 | $28.86 | $29.21 | $28.16 | $28.62 | $28.62 | 108,710 |
| 2017-11-08 | $27.80 | $29.00 | $27.08 | $28.80 | $28.80 | 332,785 |
| 2017-11-07 | $26.59 | $30.48 | $26.18 | $27.59 | $27.59 | 747,990 |
| 2017-11-06 | $23.91 | $23.91 | $23.21 | $23.32 | $23.32 | 34,987 |
| 2017-11-03 | $23.44 | $23.99 | $23.02 | $23.79 | $23.79 | 101,375 |
| 2017-11-02 | $22.89 | $23.59 | $22.12 | $23.34 | $23.34 | 107,017 |
| 2017-11-01 | $24.41 | $24.52 | $22.85 | $23.00 | $23.00 | 153,768 |
| 2017-10-31 | $23.50 | $24.39 | $23.07 | $24.29 | $24.29 | 139,918 |
| 2017-10-30 | $23.14 | $23.54 | $22.71 | $23.40 | $23.40 | 54,933 |
| 2017-10-27 | $22.09 | $23.24 | $21.63 | $23.00 | $23.00 | 108,692 |
| 2017-10-26 | $22.44 | $22.44 | $21.61 | $22.15 | $22.15 | 89,306 |
| 2017-10-25 | $23.42 | $23.76 | $22.16 | $22.44 | $22.44 | 90,643 |
| 2017-10-24 | $22.54 | $23.40 | $22.32 | $23.17 | $23.17 | 73,138 |
| 2017-10-23 | $22.60 | $22.98 | $22.16 | $22.39 | $22.39 | 87,564 |
| 2017-10-20 | $23.09 | $23.66 | $22.18 | $22.65 | $22.65 | 108,147 |
| 2017-10-19 | $23.77 | $24.40 | $23.00 | $23.27 | $23.27 | 95,375 |
| 2017-10-18 | $24.10 | $24.92 | $23.51 | $23.93 | $23.93 | 177,957 |
| 2017-10-17 | $22.50 | $23.72 | $22.29 | $23.58 | $23.58 | 138,692 |
| 2017-10-16 | $22.63 | $23.39 | $21.57 | $22.04 | $22.04 | 158,662 |
| 2017-10-13 | $23.42 | $23.58 | $22.07 | $22.74 | $22.74 | 139,282 |
| 2017-10-12 | $22.81 | $23.38 | $22.57 | $23.32 | $23.32 | 77,549 |
| 2017-10-11 | $22.26 | $22.90 | $22.08 | $22.77 | $22.77 | 74,873 |
| 2017-10-10 | $22.16 | $23.58 | $21.86 | $22.38 | $22.38 | 146,713 |
| 2017-10-09 | $21.35 | $22.10 | $20.67 | $22.05 | $22.05 | 97,385 |
| 2017-10-06 | $20.99 | $21.96 | $20.70 | $21.23 | $21.23 | 85,549 |
| 2017-10-05 | $20.71 | $21.27 | $20.61 | $21.12 | $21.12 | 69,410 |
| 2017-10-04 | $20.44 | $21.00 | $20.13 | $20.69 | $20.69 | 165,593 |
| 2017-10-03 | $19.74 | $20.47 | $19.25 | $20.22 | $20.22 | 233,855 |
| 2017-10-02 | $19.52 | $20.00 | $18.94 | $19.71 | $19.71 | 130,279 |
| 2017-09-29 | $20.23 | $20.73 | $19.32 | $19.65 | $19.65 | 143,654 |
| 2017-09-28 | $19.31 | $20.55 | $19.30 | $20.21 | $20.21 | 176,570 |
| 2017-09-27 | $19.17 | $19.49 | $19.00 | $19.30 | $19.30 | 133,494 |
| 2017-09-26 | $19.42 | $19.66 | $18.70 | $19.29 | $19.29 | 120,159 |
| 2017-09-25 | $19.37 | $19.89 | $19.20 | $19.40 | $19.40 | 127,456 |
| 2017-09-22 | $20.52 | $20.84 | $19.01 | $19.57 | $19.57 | 232,595 |
| 2017-09-21 | $20.30 | $22.69 | $20.15 | $20.80 | $20.80 | 584,197 |
| 2017-09-20 | $18.93 | $20.49 | $18.80 | $20.15 | $20.15 | 292,526 |
| 2017-09-19 | $19.06 | $19.19 | $18.60 | $18.99 | $18.99 | 115,075 |
| 2017-09-18 | $19.67 | $20.20 | $19.06 | $19.09 | $19.09 | 255,964 |
| 2017-09-15 | $18.79 | $19.48 | $17.93 | $19.40 | $19.40 | 305,474 |
| 2017-09-14 | $17.84 | $18.99 | $17.52 | $18.72 | $18.72 | 216,932 |
| 2017-09-13 | $19.30 | $20.40 | $17.82 | $17.97 | $17.97 | 484,889 |
| 2017-09-12 | $17.51 | $19.35 | $17.05 | $19.05 | $19.05 | 340,446 |
| 2017-09-11 | $18.28 | $18.90 | $17.00 | $17.67 | $17.67 | 228,342 |
| 2017-09-08 | $17.99 | $18.96 | $16.41 | $18.29 | $18.29 | 529,361 |
| 2017-09-07 | $16.45 | $19.16 | $16.00 | $18.05 | $18.05 | 1,182,875 |
| 2017-09-06 | $16.28 | $16.73 | $14.42 | $16.03 | $16.03 | 819,968 |
| 2017-09-05 | $11.50 | $16.40 | $11.50 | $16.12 | $16.12 | 1,811,100 |
| 2017-09-01 | $11.12 | $11.20 | $10.86 | $11.18 | $11.18 | 35,159 |
| 2017-08-31 | $10.71 | $11.30 | $10.37 | $11.09 | $11.09 | 146,071 |
| 2017-08-30 | $11.20 | $11.30 | $10.87 | $10.95 | $10.95 | 78,817 |
| 2017-08-29 | $11.14 | $11.30 | $10.71 | $11.26 | $11.26 | 94,999 |
| 2017-08-28 | $11.28 | $11.39 | $10.52 | $11.23 | $11.23 | 178,434 |
| 2017-08-25 | $11.25 | $11.82 | $9.80 | $11.10 | $11.10 | 851,300 |
| 2017-08-24 | $7.98 | $9.09 | $7.98 | $8.93 | $8.93 | 187,081 |
| 2017-08-23 | $7.69 | $7.97 | $7.62 | $7.94 | $7.94 | 33,810 |
| 2017-08-22 | $7.59 | $7.95 | $7.54 | $7.74 | $7.74 | 69,553 |
| 2017-08-21 | $7.51 | $7.58 | $7.42 | $7.54 | $7.54 | 35,125 |
| 2017-08-18 | $7.52 | $7.55 | $7.39 | $7.52 | $7.52 | 12,514 |
| 2017-08-17 | $7.38 | $7.54 | $7.38 | $7.47 | $7.47 | 55,893 |
| 2017-08-16 | $7.35 | $7.52 | $7.31 | $7.41 | $7.41 | 46,030 |
| 2017-08-15 | $7.22 | $7.45 | $7.22 | $7.35 | $7.35 | 31,262 |
| 2017-08-14 | $7.25 | $7.42 | $7.19 | $7.31 | $7.31 | 29,716 |
| 2017-08-11 | $7.21 | $7.39 | $7.07 | $7.33 | $7.33 | 33,945 |
| 2017-08-10 | $7.54 | $7.60 | $7.17 | $7.39 | $7.39 | 52,042 |
| 2017-08-09 | $7.38 | $7.60 | $7.35 | $7.51 | $7.51 | 32,016 |
| 2017-08-08 | $7.34 | $7.65 | $7.22 | $7.49 | $7.49 | 90,518 |
| 2017-08-07 | $7.25 | $7.33 | $7.11 | $7.31 | $7.31 | 21,821 |
| 2017-08-04 | $7.20 | $7.41 | $7.07 | $7.28 | $7.28 | 36,325 |
| 2017-08-03 | $7.19 | $7.20 | $7.00 | $7.19 | $7.19 | 24,909 |
| 2017-08-02 | $7.08 | $7.23 | $7.00 | $7.14 | $7.14 | 31,483 |
| 2017-08-01 | $7.21 | $7.23 | $6.86 | $7.19 | $7.19 | 29,244 |
| 2017-07-31 | $7.25 | $7.39 | $7.15 | $7.21 | $7.21 | 43,924 |
| 2017-07-28 | $7.45 | $7.45 | $7.22 | $7.30 | $7.30 | 27,456 |
| 2017-07-27 | $7.36 | $7.45 | $7.14 | $7.40 | $7.40 | 37,443 |
| 2017-07-26 | $7.23 | $7.44 | $7.23 | $7.42 | $7.42 | 41,738 |
| 2017-07-25 | $7.39 | $7.48 | $7.16 | $7.23 | $7.23 | 19,186 |
| 2017-07-24 | $7.27 | $7.61 | $7.12 | $7.34 | $7.34 | 27,754 |
| 2017-07-21 | $7.36 | $7.56 | $7.25 | $7.27 | $7.27 | 40,424 |
| 2017-07-20 | $7.46 | $7.70 | $7.31 | $7.41 | $7.41 | 71,814 |
| 2017-07-19 | $7.20 | $7.56 | $7.19 | $7.27 | $7.27 | 54,680 |
| 2017-07-18 | $7.10 | $7.42 | $7.10 | $7.15 | $7.15 | 46,097 |
| 2017-07-17 | $7.34 | $7.69 | $7.05 | $7.13 | $7.13 | 111,764 |
| 2017-07-14 | $7.35 | $7.62 | $7.25 | $7.41 | $7.41 | 133,298 |
| 2017-07-13 | $6.98 | $7.55 | $6.88 | $7.35 | $7.35 | 101,294 |
| 2017-07-12 | $6.99 | $7.23 | $6.99 | $7.13 | $7.13 | 32,518 |
| 2017-07-11 | $6.96 | $7.12 | $6.86 | $7.07 | $7.07 | 24,692 |
| 2017-07-10 | $6.96 | $7.08 | $6.93 | $6.98 | $6.98 | 56,945 |
| 2017-07-07 | $6.90 | $7.03 | $6.86 | $6.97 | $6.97 | 15,248 |
| 2017-07-06 | $7.09 | $7.15 | $6.85 | $6.86 | $6.86 | 28,920 |
| 2017-07-05 | $7.10 | $7.20 | $6.86 | $6.92 | $6.92 | 40,483 |
| 2017-07-03 | $6.97 | $7.12 | $6.89 | $7.08 | $7.08 | 18,390 |
| 2017-06-30 | $7.10 | $7.21 | $6.91 | $6.99 | $6.99 | 31,746 |
| 2017-06-29 | $7.12 | $7.23 | $7.02 | $7.12 | $7.12 | 21,470 |
| 2017-06-28 | $7.00 | $7.29 | $7.00 | $7.06 | $7.06 | 77,485 |
| 2017-06-27 | $7.01 | $7.25 | $6.85 | $6.94 | $6.94 | 97,054 |
| 2017-06-26 | $6.83 | $7.03 | $6.59 | $6.94 | $6.94 | 108,839 |
| 2017-06-23 | $6.92 | $7.05 | $6.63 | $6.82 | $6.82 | 120,089 |
| 2017-06-22 | $6.63 | $6.93 | $6.40 | $6.76 | $6.76 | 103,728 |
| 2017-06-21 | $6.51 | $6.78 | $6.51 | $6.68 | $6.68 | 50,073 |
| 2017-06-20 | $6.45 | $6.73 | $6.45 | $6.50 | $6.50 | 28,640 |
| 2017-06-19 | $6.32 | $6.73 | $6.25 | $6.51 | $6.51 | 61,258 |
| 2017-06-16 | $6.35 | $6.40 | $6.23 | $6.36 | $6.36 | 22,322 |
| 2017-06-15 | $6.51 | $6.70 | $6.10 | $6.25 | $6.25 | 93,284 |
| 2017-06-14 | $6.64 | $6.65 | $6.34 | $6.56 | $6.56 | 34,735 |
| 2017-06-13 | $6.86 | $7.09 | $6.50 | $6.56 | $6.56 | 116,100 |
| 2017-06-12 | $6.50 | $7.09 | $6.50 | $6.86 | $6.86 | 181,624 |
| 2017-06-09 | $6.48 | $6.51 | $6.35 | $6.42 | $6.42 | 17,092 |
| 2017-06-08 | $6.45 | $6.63 | $6.35 | $6.43 | $6.43 | 35,011 |
| 2017-06-07 | $6.51 | $6.73 | $6.51 | $6.57 | $6.57 | 53,464 |
| 2017-06-06 | $6.58 | $6.64 | $6.44 | $6.51 | $6.51 | 24,101 |
| 2017-06-05 | $6.73 | $6.83 | $6.48 | $6.62 | $6.62 | 115,875 |
| 2017-06-02 | $6.44 | $6.56 | $6.40 | $6.53 | $6.53 | 15,152 |
| 2017-06-01 | $6.43 | $6.64 | $6.20 | $6.45 | $6.45 | 65,097 |
| 2017-05-31 | $6.57 | $6.70 | $6.17 | $6.47 | $6.47 | 103,709 |
| 2017-05-30 | $6.79 | $6.86 | $6.49 | $6.52 | $6.52 | 55,461 |
| 2017-05-26 | $6.62 | $6.85 | $6.44 | $6.73 | $6.73 | 94,440 |
| 2017-05-25 | $6.75 | $6.85 | $6.43 | $6.66 | $6.66 | 142,977 |
| 2017-05-24 | $6.36 | $6.77 | $6.33 | $6.74 | $6.74 | 150,236 |
| 2017-05-23 | $6.52 | $6.56 | $6.38 | $6.42 | $6.42 | 15,792 |
| 2017-05-22 | $6.41 | $6.57 | $6.41 | $6.56 | $6.56 | 27,049 |
| 2017-05-19 | $6.33 | $6.56 | $6.33 | $6.41 | $6.41 | 25,501 |
| 2017-05-18 | $6.37 | $6.72 | $6.37 | $6.52 | $6.52 | 41,242 |
| 2017-05-17 | $6.42 | $6.49 | $6.25 | $6.31 | $6.31 | 50,219 |
| 2017-05-16 | $6.55 | $6.77 | $6.16 | $6.44 | $6.44 | 91,628 |
| 2017-05-15 | $6.26 | $6.66 | $6.26 | $6.48 | $6.48 | 53,933 |
| 2017-05-12 | $6.33 | $6.40 | $6.10 | $6.26 | $6.26 | 55,687 |
| 2017-05-11 | $6.34 | $6.77 | $6.00 | $6.39 | $6.39 | 84,370 |
| 2017-05-10 | $5.86 | $6.42 | $5.86 | $6.26 | $6.26 | 86,570 |
| 2017-05-09 | $6.00 | $6.22 | $5.97 | $6.18 | $6.18 | 58,116 |
| 2017-05-08 | $6.02 | $6.33 | $5.94 | $6.01 | $6.01 | 99,346 |
| 2017-05-05 | $6.41 | $6.41 | $6.14 | $6.19 | $6.19 | 96,050 |
| 2017-05-04 | $6.61 | $6.72 | $6.40 | $6.45 | $6.45 | 62,987 |
| 2017-05-03 | $6.88 | $6.98 | $6.62 | $6.67 | $6.67 | 91,023 |
| 2017-05-02 | $6.98 | $7.02 | $6.78 | $6.87 | $6.87 | 61,933 |
| 2017-05-01 | $6.92 | $7.05 | $6.79 | $6.96 | $6.96 | 65,132 |
| 2017-04-28 | $6.95 | $7.04 | $6.77 | $6.95 | $6.95 | 95,811 |
| 2017-04-27 | $7.22 | $7.34 | $6.92 | $6.96 | $6.96 | 111,451 |
| 2017-04-26 | $6.90 | $7.37 | $6.86 | $7.19 | $7.19 | 128,376 |
| 2017-04-25 | $7.05 | $7.20 | $6.80 | $6.86 | $6.86 | 114,805 |
| 2017-04-24 | $7.22 | $7.59 | $6.87 | $7.11 | $7.11 | 230,708 |
| 2017-04-21 | $7.60 | $7.92 | $7.60 | $7.73 | $7.73 | 468,150 |
| 2017-04-20 | $7.06 | $7.72 | $7.04 | $7.47 | $7.47 | 328,287 |
| 2017-04-19 | $7.20 | $7.78 | $7.02 | $7.13 | $7.13 | 516,740 |
| 2017-04-18 | $7.16 | $8.13 | $6.74 | $7.41 | $7.41 | 1,192,447 |
| 2017-04-17 | $6.57 | $6.57 | $6.35 | $6.50 | $6.50 | 27,191 |
| 2017-04-13 | $6.39 | $6.60 | $6.27 | $6.52 | $6.52 | 30,815 |
| 2017-04-12 | $6.46 | $6.54 | $6.24 | $6.48 | $6.48 | 72,212 |
| 2017-04-11 | $6.54 | $6.67 | $6.34 | $6.53 | $6.53 | 75,264 |
| 2017-04-10 | $6.40 | $6.66 | $6.37 | $6.52 | $6.52 | 71,832 |
| 2017-04-07 | $6.27 | $6.49 | $6.17 | $6.44 | $6.44 | 48,502 |
| 2017-04-06 | $6.46 | $6.56 | $6.30 | $6.36 | $6.36 | 56,581 |
| 2017-04-05 | $6.94 | $6.94 | $6.46 | $6.46 | $6.46 | 112,784 |
| 2017-04-04 | $6.74 | $6.87 | $6.55 | $6.85 | $6.85 | 57,215 |
| 2017-04-03 | $6.97 | $7.12 | $6.70 | $6.73 | $6.73 | 75,258 |
| 2017-03-31 | $6.84 | $7.12 | $6.80 | $7.11 | $7.11 | 57,570 |
| 2017-03-30 | $7.00 | $7.00 | $6.68 | $6.90 | $6.90 | 61,354 |
| 2017-03-29 | $7.01 | $7.13 | $6.67 | $6.94 | $6.94 | 138,212 |
| 2017-03-28 | $7.00 | $7.56 | $6.91 | $7.11 | $7.11 | 121,710 |
| 2017-03-27 | $6.82 | $7.15 | $6.50 | $7.14 | $7.14 | 138,043 |
| 2017-03-24 | $6.70 | $6.95 | $6.41 | $6.76 | $6.76 | 228,762 |
| 2017-03-23 | $5.95 | $7.15 | $5.95 | $6.54 | $6.54 | 881,418 |
| 2017-03-22 | $5.36 | $6.05 | $5.36 | $6.05 | $6.05 | 239,410 |
| 2017-03-21 | $5.40 | $5.43 | $5.35 | $5.35 | $5.35 | 80,879 |
| 2017-03-20 | $5.35 | $5.50 | $5.27 | $5.49 | $5.49 | 42,780 |
| 2017-03-17 | $5.35 | $5.46 | $5.27 | $5.35 | $5.35 | 137,871 |
| 2017-03-16 | $5.55 | $5.65 | $5.40 | $5.52 | $5.52 | 130,577 |
| 2017-03-15 | $5.82 | $5.83 | $5.62 | $5.78 | $5.78 | 56,659 |
| 2017-03-14 | $5.50 | $5.94 | $5.40 | $5.78 | $5.78 | 135,164 |
| 2017-03-13 | $6.10 | $6.28 | $5.59 | $5.61 | $5.61 | 194,804 |
| 2017-03-10 | $5.84 | $6.17 | $5.82 | $6.05 | $6.05 | 233,500 |
| 2017-03-09 | $5.34 | $5.82 | $5.30 | $5.81 | $5.81 | 242,973 |
| 2017-03-08 | $5.05 | $5.43 | $5.00 | $5.35 | $5.35 | 178,860 |
| 2017-03-07 | $4.75 | $5.06 | $4.75 | $5.03 | $5.03 | 117,803 |
| 2017-03-06 | $4.70 | $4.83 | $4.70 | $4.80 | $4.80 | 61,151 |
| 2017-03-03 | $4.66 | $4.75 | $4.63 | $4.72 | $4.72 | 45,168 |
| 2017-03-02 | $4.70 | $4.89 | $4.62 | $4.67 | $4.67 | 67,773 |
| 2017-03-01 | $4.69 | $4.82 | $4.65 | $4.74 | $4.74 | 70,978 |
| 2017-02-28 | $4.54 | $4.85 | $4.50 | $4.70 | $4.70 | 101,285 |
| 2017-02-27 | $4.65 | $4.73 | $4.55 | $4.68 | $4.68 | 54,462 |
| 2017-02-24 | $4.81 | $4.88 | $4.60 | $4.63 | $4.63 | 140,794 |
| 2017-02-23 | $5.00 | $5.11 | $4.85 | $4.85 | $4.85 | 99,095 |
| 2017-02-22 | $5.25 | $5.29 | $5.00 | $5.02 | $5.02 | 75,282 |
| 2017-02-21 | $5.28 | $5.39 | $5.03 | $5.14 | $5.14 | 122,895 |
| 2017-02-17 | $5.12 | $5.29 | $5.12 | $5.26 | $5.26 | 49,201 |
| 2017-02-16 | $5.40 | $5.65 | $5.11 | $5.15 | $5.15 | 212,279 |
| 2017-02-15 | $5.89 | $5.89 | $5.34 | $5.56 | $5.56 | 442,138 |
| 2017-02-14 | $4.88 | $5.88 | $4.75 | $5.82 | $5.82 | 859,599 |
| 2017-02-13 | $4.30 | $4.87 | $4.30 | $4.82 | $4.82 | 707,608 |
| 2017-02-10 | $4.10 | $4.13 | $3.96 | $4.03 | $4.03 | 48,633 |
| 2017-02-09 | $4.10 | $4.21 | $4.10 | $4.10 | $4.10 | 25,988 |
| 2017-02-08 | $4.23 | $4.26 | $4.10 | $4.15 | $4.15 | 55,363 |
| 2017-02-07 | $4.27 | $4.38 | $4.20 | $4.21 | $4.21 | 40,358 |
| 2017-02-06 | $4.40 | $4.53 | $4.28 | $4.30 | $4.30 | 47,581 |
| 2017-02-03 | $4.61 | $4.69 | $4.43 | $4.45 | $4.45 | 80,140 |
| 2017-02-02 | $4.77 | $4.77 | $4.57 | $4.62 | $4.62 | 51,424 |
| 2017-02-01 | $4.50 | $4.70 | $4.39 | $4.70 | $4.70 | 185,019 |
| 2017-01-31 | $4.26 | $4.31 | $4.17 | $4.29 | $4.29 | 62,365 |
| 2017-01-30 | $4.33 | $4.45 | $4.19 | $4.21 | $4.21 | 98,212 |
| 2017-01-27 | $4.36 | $4.43 | $4.32 | $4.40 | $4.40 | 41,135 |
| 2017-01-26 | $4.57 | $4.57 | $4.38 | $4.46 | $4.46 | 38,898 |
| 2017-01-25 | $4.52 | $4.61 | $4.46 | $4.53 | $4.53 | 31,090 |
| 2017-01-24 | $4.50 | $4.54 | $4.31 | $4.53 | $4.53 | 60,128 |
| 2017-01-23 | $4.60 | $4.64 | $4.37 | $4.44 | $4.44 | 42,354 |
| 2017-01-20 | $4.67 | $4.72 | $4.56 | $4.59 | $4.59 | 51,855 |
| 2017-01-19 | $4.70 | $4.78 | $4.69 | $4.75 | $4.75 | 35,120 |
| 2017-01-18 | $4.91 | $4.91 | $4.61 | $4.72 | $4.72 | 48,401 |
| 2017-01-17 | $4.79 | $4.96 | $4.62 | $4.67 | $4.67 | 73,431 |
| 2017-01-13 | $4.75 | $5.11 | $4.68 | $4.90 | $4.90 | 123,513 |
| 2017-01-12 | $4.77 | $4.78 | $4.59 | $4.72 | $4.72 | 50,778 |
| 2017-01-11 | $5.02 | $5.02 | $4.70 | $4.77 | $4.77 | 102,674 |
| 2017-01-10 | $5.28 | $5.33 | $4.89 | $4.99 | $4.99 | 184,646 |
| 2017-01-09 | $5.05 | $5.26 | $4.86 | $5.15 | $5.15 | 363,379 |
| 2017-01-06 | $4.95 | $5.04 | $4.76 | $4.95 | $4.95 | 92,688 |
| 2017-01-05 | $4.88 | $5.05 | $4.72 | $4.94 | $4.94 | 82,856 |
| 2017-01-04 | $4.90 | $5.07 | $4.76 | $4.82 | $4.82 | 154,263 |
| 2017-01-03 | $4.20 | $4.98 | $4.20 | $4.97 | $4.97 | 322,841 |
| 2016-12-30 | $4.53 | $4.63 | $4.16 | $4.22 | $4.22 | 236,431 |
| 2016-12-29 | $4.84 | $4.95 | $4.58 | $4.59 | $4.59 | 112,407 |
| 2016-12-28 | $5.08 | $5.33 | $4.90 | $4.90 | $4.90 | 129,125 |
| 2016-12-27 | $5.30 | $5.46 | $5.08 | $5.17 | $5.17 | 71,983 |
| 2016-12-23 | $5.47 | $5.60 | $5.28 | $5.36 | $5.36 | 70,543 |
| 2016-12-22 | $5.75 | $5.88 | $5.50 | $5.50 | $5.50 | 174,478 |
| 2016-12-21 | $5.65 | $5.72 | $5.50 | $5.50 | $5.50 | 41,388 |
| 2016-12-20 | $5.68 | $5.87 | $5.62 | $5.67 | $5.67 | 29,261 |
| 2016-12-19 | $5.82 | $5.98 | $5.71 | $5.73 | $5.73 | 32,795 |
| 2016-12-16 | $5.69 | $5.80 | $5.62 | $5.80 | $5.80 | 28,324 |
| 2016-12-15 | $5.80 | $5.80 | $5.62 | $5.68 | $5.68 | 25,487 |
| 2016-12-14 | $5.55 | $5.80 | $5.51 | $5.78 | $5.78 | 55,881 |
| 2016-12-13 | $5.63 | $5.69 | $5.48 | $5.59 | $5.59 | 21,262 |
| 2016-12-12 | $5.59 | $5.69 | $5.49 | $5.51 | $5.51 | 25,625 |
| 2016-12-09 | $5.64 | $5.90 | $5.61 | $5.68 | $5.68 | 34,115 |
| 2016-12-08 | $5.52 | $5.72 | $5.48 | $5.69 | $5.69 | 39,707 |
| 2016-12-07 | $5.67 | $5.88 | $5.40 | $5.53 | $5.53 | 44,641 |
| 2016-12-06 | $5.49 | $5.92 | $5.35 | $5.75 | $5.75 | 57,767 |
| 2016-12-05 | $5.34 | $5.55 | $5.34 | $5.55 | $5.55 | 23,274 |
| 2016-12-02 | $5.22 | $5.49 | $5.21 | $5.35 | $5.35 | 26,523 |
| 2016-12-01 | $5.54 | $5.56 | $5.23 | $5.29 | $5.29 | 62,721 |
| 2016-11-30 | $5.81 | $5.81 | $5.51 | $5.58 | $5.58 | 42,196 |
| 2016-11-29 | $6.08 | $6.17 | $5.77 | $5.81 | $5.81 | 37,006 |
| 2016-11-28 | $6.45 | $6.49 | $6.08 | $6.10 | $6.10 | 44,646 |
| 2016-11-25 | $6.51 | $6.63 | $6.38 | $6.50 | $6.50 | 11,626 |
| 2016-11-23 | $6.44 | $6.49 | $6.11 | $6.46 | $6.46 | 42,971 |
| 2016-11-22 | $6.48 | $6.55 | $6.36 | $6.48 | $6.48 | 24,510 |
| 2016-11-21 | $6.66 | $6.79 | $6.37 | $6.53 | $6.53 | 89,026 |
| 2016-11-18 | $7.08 | $7.08 | $6.55 | $6.65 | $6.65 | 59,345 |
| 2016-11-17 | $7.19 | $7.24 | $6.96 | $6.97 | $6.97 | 32,110 |
| 2016-11-16 | $7.35 | $7.62 | $7.00 | $7.24 | $7.24 | 91,940 |
| 2016-11-15 | $6.78 | $7.46 | $6.51 | $7.33 | $7.33 | 140,629 |
| 2016-11-14 | $6.70 | $7.05 | $6.57 | $6.75 | $6.75 | 98,583 |
| 2016-11-11 | $5.62 | $6.70 | $5.51 | $6.58 | $6.58 | 154,254 |
| 2016-11-10 | $5.67 | $5.85 | $5.50 | $5.65 | $5.65 | 49,736 |
| 2016-11-09 | $5.43 | $5.77 | $5.39 | $5.64 | $5.64 | 94,480 |
| 2016-11-08 | $5.40 | $5.51 | $5.38 | $5.46 | $5.46 | 45,038 |
| 2016-11-07 | $5.40 | $5.47 | $5.25 | $5.39 | $5.39 | 63,782 |
| 2016-11-04 | $5.15 | $5.44 | $5.15 | $5.37 | $5.37 | 32,205 |
| 2016-11-03 | $5.35 | $5.35 | $5.19 | $5.22 | $5.22 | 75,283 |
| 2016-11-02 | $5.39 | $5.45 | $5.33 | $5.35 | $5.35 | 59,239 |
| 2016-11-01 | $5.36 | $5.54 | $5.20 | $5.44 | $5.44 | 79,258 |
| 2016-10-31 | $5.51 | $5.51 | $5.15 | $5.37 | $5.37 | 176,867 |
| 2016-10-28 | $5.38 | $5.72 | $5.33 | $5.51 | $5.51 | 160,067 |
| 2016-10-27 | $5.49 | $5.74 | $5.30 | $5.48 | $5.48 | 238,645 |
| 2016-10-26 | $5.18 | $5.59 | $5.18 | $5.46 | $5.46 | 116,179 |
| 2016-10-25 | $5.15 | $5.37 | $5.11 | $5.34 | $5.34 | 98,946 |
| 2016-10-24 | $5.43 | $5.51 | $5.01 | $5.25 | $5.25 | 133,112 |
| 2016-10-21 | $5.60 | $5.67 | $5.26 | $5.46 | $5.46 | 127,045 |
| 2016-10-20 | $5.26 | $5.49 | $4.70 | $5.49 | $5.49 | 200,695 |
| 2016-10-19 | $6.15 | $6.37 | $5.04 | $5.31 | $5.31 | 446,492 |
| 2016-10-18 | $7.06 | $7.33 | $6.03 | $6.24 | $6.24 | 157,533 |
| 2016-10-17 | $0.37 | $0.37 | $0.34 | $0.35 | $7.04 | 100,448 |
| 2016-10-14 | $0.42 | $0.42 | $0.35 | $0.39 | $7.80 | 94,320 |
| 2016-10-13 | $0.41 | $0.43 | $0.41 | $0.42 | $8.36 | 20,114 |
| 2016-10-12 | $0.43 | $0.44 | $0.40 | $0.41 | $8.30 | 29,974 |
| 2016-10-11 | $0.44 | $0.44 | $0.42 | $0.42 | $8.50 | 31,519 |
| 2016-10-10 | $0.43 | $0.46 | $0.43 | $0.44 | $8.80 | 25,657 |
| 2016-10-07 | $0.45 | $0.47 | $0.42 | $0.42 | $8.48 | 58,500 |
| 2016-10-06 | $0.48 | $0.48 | $0.45 | $0.45 | $9.00 | 21,639 |
| 2016-10-05 | $0.46 | $0.48 | $0.46 | $0.47 | $9.31 | 43,191 |
| 2016-10-04 | $0.46 | $0.46 | $0.44 | $0.45 | $8.90 | 21,970 |
| 2016-10-03 | $0.45 | $0.48 | $0.44 | $0.46 | $9.20 | 25,797 |
| 2016-09-30 | $0.46 | $0.47 | $0.44 | $0.46 | $9.18 | 59,929 |
| 2016-09-29 | $0.47 | $0.48 | $0.45 | $0.45 | $9.01 | 41,070 |
| 2016-09-28 | $0.48 | $0.50 | $0.46 | $0.47 | $9.35 | 32,933 |
| 2016-09-27 | $0.49 | $0.50 | $0.48 | $0.48 | $9.63 | 32,452 |
| 2016-09-26 | $0.50 | $0.52 | $0.48 | $0.50 | $9.92 | 62,875 |
| 2016-09-23 | $0.53 | $0.54 | $0.50 | $0.52 | $10.40 | 46,125 |
| 2016-09-22 | $0.51 | $0.53 | $0.51 | $0.52 | $10.40 | 42,105 |
| 2016-09-21 | $0.51 | $0.54 | $0.50 | $0.51 | $10.22 | 39,727 |
| 2016-09-20 | $0.52 | $0.55 | $0.51 | $0.51 | $10.20 | 83,477 |
| 2016-09-19 | $0.57 | $0.57 | $0.52 | $0.54 | $10.73 | 72,150 |
| 2016-09-16 | $0.60 | $0.60 | $0.53 | $0.57 | $11.33 | 222,262 |
| 2016-09-15 | $0.64 | $0.68 | $0.61 | $0.67 | $13.35 | 62,264 |
| 2016-09-14 | $0.64 | $0.68 | $0.64 | $0.65 | $12.91 | 35,708 |
| 2016-09-13 | $0.68 | $0.69 | $0.65 | $0.66 | $13.20 | 52,552 |
| 2016-09-12 | $0.66 | $0.70 | $0.64 | $0.69 | $13.76 | 84,263 |
| 2016-09-09 | $0.67 | $0.67 | $0.64 | $0.65 | $12.90 | 44,802 |
| 2016-09-08 | $0.60 | $0.67 | $0.60 | $0.66 | $13.23 | 104,071 |
| 2016-09-07 | $0.61 | $0.63 | $0.60 | $0.61 | $12.16 | 40,501 |
| 2016-09-06 | $0.55 | $0.65 | $0.55 | $0.60 | $12.01 | 148,341 |
| 2016-09-02 | $0.59 | $0.59 | $0.55 | $0.56 | $11.20 | 16,123 |
| 2016-09-01 | $0.57 | $0.59 | $0.56 | $0.56 | $11.26 | 12,342 |
| 2016-08-31 | $0.57 | $0.59 | $0.56 | $0.57 | $11.35 | 14,435 |
| 2016-08-30 | $0.59 | $0.59 | $0.58 | $0.59 | $11.70 | 13,724 |
| 2016-08-29 | $0.57 | $0.59 | $0.57 | $0.58 | $11.65 | 9,293 |
| 2016-08-26 | $0.57 | $0.59 | $0.57 | $0.58 | $11.51 | 20,425 |
| 2016-08-25 | $0.58 | $0.60 | $0.57 | $0.58 | $11.50 | 17 |
| 2016-08-24 | $0.60 | $0.62 | $0.58 | $0.59 | $11.70 | 54 |
| 2016-08-23 | $0.58 | $0.61 | $0.58 | $0.60 | $11.99 | 12,561 |
| 2016-08-22 | $0.58 | $0.61 | $0.58 | $0.60 | $11.95 | 22,515 |
| 2016-08-19 | $0.61 | $0.62 | $0.59 | $0.59 | $11.80 | 22,708 |
| 2016-08-18 | $0.60 | $0.61 | $0.58 | $0.61 | $12.11 | 27,258 |
| 2016-08-17 | $0.62 | $0.62 | $0.59 | $0.60 | $11.91 | 24,399 |
| 2016-08-16 | $0.61 | $0.62 | $0.60 | $0.61 | $12.10 | 9,020 |
| 2016-08-15 | $0.59 | $0.62 | $0.59 | $0.61 | $12.24 | 16,735 |
| 2016-08-12 | $0.60 | $0.62 | $0.60 | $0.61 | $12.26 | 13,190 |
| 2016-08-11 | $0.61 | $0.62 | $0.60 | $0.61 | $12.14 | 14,210 |
| 2016-08-10 | $0.63 | $0.63 | $0.59 | $0.60 | $12.00 | 21,393 |
| 2016-08-09 | $0.61 | $0.63 | $0.60 | $0.61 | $12.28 | 15,983 |
| 2016-08-08 | $0.62 | $0.64 | $0.62 | $0.62 | $12.46 | 12,554 |
| 2016-08-05 | $0.60 | $0.64 | $0.60 | $0.63 | $12.60 | 20,360 |
| 2016-08-04 | $0.64 | $0.64 | $0.61 | $0.63 | $12.56 | 40,325 |
| 2016-08-03 | $0.65 | $0.66 | $0.62 | $0.65 | $12.90 | 43,361 |
| 2016-08-02 | $0.63 | $0.67 | $0.62 | $0.63 | $12.60 | 34,837 |
| 2016-08-01 | $0.69 | $0.69 | $0.63 | $0.64 | $12.80 | 51,887 |
| 2016-07-29 | $0.58 | $0.69 | $0.58 | $0.67 | $13.42 | 113,938 |
| 2016-07-28 | $0.58 | $0.61 | $0.58 | $0.58 | $11.60 | 16,061 |
| 2016-07-27 | $0.57 | $0.63 | $0.56 | $0.59 | $11.80 | 91,632 |
| 2016-07-26 | $0.56 | $0.58 | $0.55 | $0.56 | $11.20 | 28,284 |
| 2016-07-25 | $0.56 | $0.58 | $0.55 | $0.55 | $11.02 | 27,868 |
| 2016-07-22 | $0.57 | $0.58 | $0.54 | $0.55 | $11.06 | 34,600 |
| 2016-07-21 | $0.57 | $0.58 | $0.55 | $0.56 | $11.20 | 32,785 |
| 2016-07-20 | $0.54 | $0.60 | $0.52 | $0.58 | $11.56 | 162,457 |
| 2016-07-19 | $0.52 | $0.53 | $0.49 | $0.50 | $10.06 | 33,702 |
| 2016-07-18 | $0.51 | $0.54 | $0.51 | $0.52 | $10.40 | 20,228 |
| 2016-07-15 | $0.52 | $0.54 | $0.52 | $0.53 | $10.55 | 22,096 |
| 2016-07-14 | $0.52 | $0.54 | $0.52 | $0.52 | $10.38 | 15,219 |
| 2016-07-13 | $0.54 | $0.56 | $0.51 | $0.51 | $10.24 | 45,804 |
| 2016-07-12 | $0.53 | $0.56 | $0.53 | $0.54 | $10.82 | 37,065 |
| 2016-07-11 | $0.55 | $0.57 | $0.53 | $0.53 | $10.66 | 46,408 |
| 2016-07-08 | $0.54 | $0.57 | $0.54 | $0.55 | $10.98 | 35,188 |
| 2016-07-07 | $0.53 | $0.57 | $0.53 | $0.54 | $10.80 | 34,779 |
| 2016-07-06 | $0.56 | $0.58 | $0.54 | $0.54 | $10.88 | 19,675 |
| 2016-07-05 | $0.58 | $0.59 | $0.53 | $0.56 | $11.18 | 36,547 |
| 2016-07-01 | $0.55 | $0.60 | $0.50 | $0.57 | $11.49 | 58,676 |
| 2016-06-30 | $0.62 | $0.62 | $0.55 | $0.55 | $11.03 | 98,088 |
| 2016-06-29 | $0.47 | $0.64 | $0.44 | $0.62 | $12.40 | 301,933 |
| 2016-06-28 | $0.50 | $0.50 | $0.44 | $0.45 | $9.09 | 138,034 |
| 2016-06-27 | $0.52 | $0.53 | $0.45 | $0.45 | $9.01 | 132,864 |
| 2016-06-24 | $0.53 | $0.55 | $0.50 | $0.52 | $10.44 | 462,669 |
| 2016-06-23 | $0.54 | $0.58 | $0.54 | $0.57 | $11.34 | 47,439 |
| 2016-06-22 | $0.55 | $0.59 | $0.55 | $0.55 | $11.00 | 40,427 |
| 2016-06-21 | $0.58 | $0.58 | $0.54 | $0.57 | $11.30 | 43,589 |
| 2016-06-20 | $0.60 | $0.62 | $0.57 | $0.58 | $11.53 | 50,716 |
| 2016-06-17 | $0.59 | $0.60 | $0.58 | $0.58 | $11.60 | 31,077 |
| 2016-06-16 | $0.60 | $0.60 | $0.53 | $0.59 | $11.80 | 46,459 |
| 2016-06-15 | $0.61 | $0.62 | $0.59 | $0.61 | $12.20 | 26,472 |
| 2016-06-14 | $0.63 | $0.63 | $0.59 | $0.61 | $12.30 | 64,796 |
| 2016-06-13 | $0.65 | $0.65 | $0.63 | $0.63 | $12.62 | 44,779 |
| 2016-06-10 | $0.67 | $0.68 | $0.65 | $0.66 | $13.11 | 61,899 |
| 2016-06-09 | $0.68 | $0.68 | $0.67 | $0.67 | $13.37 | 26,156 |
| 2016-06-08 | $0.69 | $0.69 | $0.67 | $0.69 | $13.78 | 27,410 |
| 2016-06-07 | $0.69 | $0.69 | $0.67 | $0.67 | $13.47 | 27,670 |
| 2016-06-06 | $0.67 | $0.69 | $0.66 | $0.69 | $13.73 | 35,028 |
| 2016-06-03 | $0.69 | $0.69 | $0.67 | $0.67 | $13.33 | 30,723 |
| 2016-06-02 | $0.67 | $0.69 | $0.67 | $0.69 | $13.76 | 29,052 |
| 2016-06-01 | $0.70 | $0.70 | $0.66 | $0.67 | $13.48 | 35,473 |
| 2016-05-31 | $0.69 | $0.71 | $0.68 | $0.69 | $13.70 | 40,594 |
| 2016-05-27 | $0.70 | $0.70 | $0.69 | $0.70 | $13.96 | 19,975 |
| 2016-05-26 | $0.71 | $0.72 | $0.69 | $0.69 | $13.79 | 17,211 |
| 2016-05-25 | $0.69 | $0.72 | $0.69 | $0.71 | $14.25 | 27,115 |
| 2016-05-24 | $0.69 | $0.69 | $0.68 | $0.69 | $13.74 | 23,937 |
| 2016-05-23 | $0.69 | $0.69 | $0.68 | $0.69 | $13.70 | 28,193 |
| 2016-05-20 | $0.67 | $0.68 | $0.66 | $0.68 | $13.60 | 27,195 |
| 2016-05-19 | $0.68 | $0.69 | $0.65 | $0.66 | $13.26 | 53,745 |
| 2016-05-18 | $0.69 | $0.70 | $0.67 | $0.69 | $13.79 | 35,039 |
| 2016-05-17 | $0.69 | $0.72 | $0.68 | $0.69 | $13.72 | 54,833 |
| 2016-05-16 | $0.68 | $0.69 | $0.66 | $0.68 | $13.64 | 29,676 |
| 2016-05-13 | $0.66 | $0.69 | $0.66 | $0.67 | $13.40 | 29,808 |
| 2016-05-12 | $0.70 | $0.72 | $0.65 | $0.66 | $13.11 | 80,642 |
| 2016-05-11 | $0.71 | $0.73 | $0.70 | $0.70 | $14.00 | 39,932 |
| 2016-05-10 | $0.74 | $0.74 | $0.70 | $0.71 | $14.26 | 46,737 |
| 2016-05-09 | $0.78 | $0.78 | $0.71 | $0.72 | $14.47 | 32,566 |
| 2016-05-06 | $0.78 | $0.78 | $0.71 | $0.72 | $14.45 | 46,105 |
| 2016-05-05 | $0.79 | $0.80 | $0.74 | $0.74 | $14.80 | 42,927 |
| 2016-05-04 | $0.77 | $0.80 | $0.74 | $0.77 | $15.40 | 99,431 |
| 2016-05-03 | $0.79 | $0.83 | $0.78 | $0.78 | $15.66 | 33,537 |
| 2016-05-02 | $0.84 | $0.85 | $0.78 | $0.81 | $16.22 | 57,965 |
| 2016-04-29 | $0.89 | $0.89 | $0.81 | $0.82 | $16.37 | 62,029 |
| 2016-04-28 | $0.92 | $0.93 | $0.88 | $0.88 | $17.60 | 50,108 |
| 2016-04-27 | $0.90 | $0.94 | $0.89 | $0.91 | $18.14 | 34,240 |
| 2016-04-26 | $0.91 | $0.94 | $0.90 | $0.90 | $18.08 | 45,645 |
| 2016-04-25 | $0.93 | $0.95 | $0.89 | $0.91 | $18.20 | 53,920 |
| 2016-04-22 | $0.89 | $0.95 | $0.88 | $0.93 | $18.51 | 75,957 |
| 2016-04-21 | $0.87 | $0.90 | $0.85 | $0.88 | $17.69 | 39,353 |
| 2016-04-20 | $0.85 | $0.88 | $0.85 | $0.85 | $17.00 | 16,993 |
| 2016-04-19 | $0.90 | $0.91 | $0.83 | $0.86 | $17.20 | 33,487 |
| 2016-04-18 | $0.84 | $0.90 | $0.82 | $0.88 | $17.70 | 55,052 |
| 2016-04-15 | $0.82 | $0.86 | $0.81 | $0.84 | $16.81 | 35,821 |
| 2016-04-14 | $0.81 | $0.86 | $0.81 | $0.83 | $16.60 | 51,321 |
| 2016-04-13 | $0.81 | $0.83 | $0.80 | $0.82 | $16.48 | 35,619 |
| 2016-04-12 | $0.79 | $0.83 | $0.78 | $0.80 | $16.07 | 33,010 |
| 2016-04-11 | $0.82 | $0.83 | $0.79 | $0.79 | $15.84 | 27,665 |
| 2016-04-08 | $0.83 | $0.83 | $0.80 | $0.80 | $16.02 | 36,148 |
| 2016-04-07 | $0.80 | $0.83 | $0.79 | $0.81 | $16.16 | 32,363 |
| 2016-04-06 | $0.79 | $0.83 | $0.78 | $0.82 | $16.36 | 40,402 |
| 2016-04-05 | $0.82 | $0.86 | $0.79 | $0.79 | $15.84 | 79,500 |
| 2016-04-04 | $0.79 | $0.85 | $0.79 | $0.83 | $16.53 | 69,081 |
| 2016-04-01 | $0.78 | $0.79 | $0.75 | $0.79 | $15.70 | 27,989 |
| 2016-03-31 | $0.76 | $0.78 | $0.76 | $0.77 | $15.46 | 36,344 |
| 2016-03-30 | $0.73 | $0.77 | $0.73 | $0.75 | $15.00 | 41,353 |
| 2016-03-29 | $0.72 | $0.74 | $0.69 | $0.72 | $14.49 | 89,942 |
| 2016-03-28 | $0.75 | $0.78 | $0.72 | $0.73 | $14.52 | 57,453 |
| 2016-03-24 | $0.78 | $0.79 | $0.75 | $0.76 | $15.19 | 65,527 |
| 2016-03-23 | $0.81 | $0.81 | $0.77 | $0.78 | $15.50 | 68,027 |
| 2016-03-22 | $0.79 | $0.81 | $0.77 | $0.80 | $16.03 | 102,337 |
| 2016-03-21 | $0.80 | $0.82 | $0.80 | $0.80 | $16.08 | 42,305 |
| 2016-03-18 | $0.83 | $0.85 | $0.81 | $0.83 | $16.70 | 70,755 |
| 2016-03-17 | $0.79 | $0.83 | $0.76 | $0.81 | $16.19 | 71,877 |
| 2016-03-16 | $0.80 | $0.83 | $0.77 | $0.78 | $15.66 | 88,741 |
| 2016-03-15 | $0.88 | $0.89 | $0.80 | $0.80 | $16.02 | 141,906 |
| 2016-03-14 | $0.91 | $0.92 | $0.88 | $0.90 | $17.91 | 87,621 |
| 2016-03-11 | $0.98 | $1.00 | $0.87 | $0.90 | $18.05 | 222,324 |
| 2016-03-10 | $1.03 | $1.15 | $0.93 | $0.96 | $19.20 | 584,593 |
| 2016-03-09 | $0.90 | $0.92 | $0.88 | $0.89 | $17.76 | 122,350 |
| 2016-03-08 | $0.92 | $0.95 | $0.88 | $0.88 | $17.60 | 77,018 |
| 2016-03-07 | $0.80 | $0.95 | $0.79 | $0.90 | $18.00 | 222,355 |
| 2016-03-04 | $0.82 | $0.83 | $0.80 | $0.82 | $16.40 | 109,202 |
| 2016-03-03 | $0.79 | $0.83 | $0.77 | $0.80 | $15.98 | 91,982 |
| 2016-03-02 | $0.79 | $0.79 | $0.76 | $0.78 | $15.60 | 58,986 |
| 2016-03-01 | $0.77 | $0.78 | $0.75 | $0.77 | $15.40 | 58,084 |
| 2016-02-29 | $0.79 | $0.79 | $0.76 | $0.76 | $15.20 | 39,971 |
| 2016-02-26 | $0.76 | $0.78 | $0.75 | $0.77 | $15.40 | 46,234 |
| 2016-02-25 | $0.78 | $0.78 | $0.75 | $0.76 | $15.26 | 36,541 |
| 2016-02-24 | $0.77 | $0.79 | $0.74 | $0.77 | $15.40 | 54,762 |
| 2016-02-23 | $0.80 | $0.80 | $0.77 | $0.78 | $15.60 | 19,322 |
| 2016-02-22 | $0.80 | $0.83 | $0.78 | $0.79 | $15.74 | 35,377 |
| 2016-02-19 | $0.80 | $0.80 | $0.77 | $0.78 | $15.67 | 47,058 |
| 2016-02-18 | $0.84 | $0.85 | $0.79 | $0.80 | $15.96 | 56,311 |
| 2016-02-17 | $0.79 | $0.82 | $0.79 | $0.82 | $16.48 | 68,138 |
| 2016-02-16 | $0.80 | $0.81 | $0.77 | $0.79 | $15.73 | 35,389 |
| 2016-02-12 | $0.81 | $0.82 | $0.76 | $0.77 | $15.47 | 96,574 |
| 2016-02-11 | $0.78 | $0.81 | $0.75 | $0.77 | $15.35 | 51,217 |
| 2016-02-10 | $0.78 | $0.87 | $0.78 | $0.80 | $15.96 | 49,698 |
| 2016-02-09 | $0.76 | $0.82 | $0.76 | $0.77 | $15.40 | 45,363 |
| 2016-02-08 | $0.88 | $0.89 | $0.76 | $0.77 | $15.34 | 94,944 |
| 2016-02-05 | $0.93 | $0.94 | $0.86 | $0.88 | $17.59 | 72,228 |
| 2016-02-04 | $0.91 | $0.95 | $0.89 | $0.94 | $18.84 | 82,499 |
| 2016-02-03 | $0.97 | $1.02 | $0.92 | $0.94 | $18.80 | 56,386 |
| 2016-02-02 | $0.99 | $1.00 | $0.95 | $0.96 | $19.25 | 48,789 |
| 2016-02-01 | $1.01 | $1.03 | $0.99 | $1.00 | $19.91 | 60,482 |
| 2016-01-29 | $1.01 | $1.06 | $1.00 | $1.01 | $20.20 | 48,778 |
| 2016-01-28 | $1.04 | $1.06 | $0.99 | $1.01 | $20.20 | 117,671 |
| 2016-01-27 | $1.10 | $1.11 | $1.01 | $1.04 | $20.80 | 81,616 |
| 2016-01-26 | $1.00 | $1.12 | $1.00 | $1.08 | $21.60 | 63,224 |
| 2016-01-25 | $1.06 | $1.17 | $0.98 | $1.01 | $20.20 | 113,522 |
| 2016-01-22 | $1.10 | $1.10 | $1.02 | $1.08 | $21.60 | 70,361 |
| 2016-01-21 | $1.03 | $1.12 | $1.00 | $1.06 | $21.20 | 90,857 |
| 2016-01-20 | $0.90 | $1.03 | $0.86 | $1.03 | $20.60 | 130,738 |
| 2016-01-19 | $1.01 | $1.04 | $0.90 | $0.93 | $18.67 | 90,837 |
| 2016-01-15 | $0.97 | $1.03 | $0.95 | $1.01 | $20.20 | 63,176 |
| 2016-01-14 | $1.01 | $1.04 | $0.92 | $1.01 | $20.20 | 99,958 |
| 2016-01-13 | $1.09 | $1.12 | $1.02 | $1.02 | $20.40 | 87,927 |
| 2016-01-12 | $1.11 | $1.15 | $1.01 | $1.09 | $21.80 | 97,958 |
| 2016-01-11 | $1.15 | $1.15 | $1.02 | $1.11 | $22.10 | 96,891 |
| 2016-01-08 | $1.13 | $1.17 | $1.09 | $1.13 | $22.60 | 67,180 |
| 2016-01-07 | $1.22 | $1.23 | $1.01 | $1.10 | $22.00 | 152,554 |
| 2016-01-06 | $1.26 | $1.28 | $1.23 | $1.24 | $24.80 | 72,760 |
| 2016-01-05 | $1.35 | $1.36 | $1.26 | $1.29 | $25.80 | 83,210 |
| 2016-01-04 | $1.31 | $1.36 | $1.29 | $1.34 | $26.80 | 71,514 |
| 2015-12-31 | $1.33 | $1.36 | $1.31 | $1.33 | $26.60 | 77,553 |
| 2015-12-30 | $1.38 | $1.40 | $1.33 | $1.36 | $27.20 | 69,465 |
| 2015-12-29 | $1.36 | $1.40 | $1.35 | $1.39 | $27.80 | 69,147 |
| 2015-12-28 | $1.40 | $1.40 | $1.33 | $1.38 | $27.60 | 75,645 |
| 2015-12-24 | $1.40 | $1.41 | $1.37 | $1.38 | $27.60 | 26,204 |
| 2015-12-23 | $1.37 | $1.41 | $1.37 | $1.40 | $28.00 | 61,035 |
| 2015-12-22 | $1.38 | $1.41 | $1.37 | $1.39 | $27.80 | 65,084 |
| 2015-12-21 | $1.34 | $1.41 | $1.34 | $1.39 | $27.80 | 82,358 |
| 2015-12-18 | $1.36 | $1.43 | $1.33 | $1.36 | $27.20 | 257,230 |
| 2015-12-17 | $1.39 | $1.40 | $1.33 | $1.38 | $27.60 | 118,796 |
| 2015-12-16 | $1.27 | $1.36 | $1.25 | $1.36 | $27.10 | 102,501 |
| 2015-12-15 | $1.20 | $1.30 | $1.20 | $1.25 | $25.00 | 106,988 |
| 2015-12-14 | $1.28 | $1.30 | $1.18 | $1.20 | $24.00 | 124,031 |
| 2015-12-11 | $1.35 | $1.36 | $1.27 | $1.27 | $25.40 | 122,751 |
| 2015-12-10 | $1.40 | $1.42 | $1.36 | $1.36 | $27.20 | 80,580 |
| 2015-12-09 | $1.35 | $1.37 | $1.34 | $1.35 | $26.90 | 71,027 |
| 2015-12-08 | $1.36 | $1.39 | $1.33 | $1.34 | $26.80 | 71,504 |
| 2015-12-07 | $1.36 | $1.44 | $1.33 | $1.36 | $27.20 | 143,618 |
| 2015-12-04 | $1.39 | $1.41 | $1.35 | $1.36 | $27.20 | 72,195 |
| 2015-12-03 | $1.43 | $1.47 | $1.35 | $1.38 | $27.60 | 114,657 |
| 2015-12-02 | $1.51 | $1.52 | $1.40 | $1.40 | $28.00 | 113,369 |
| 2015-12-01 | $1.62 | $1.62 | $1.45 | $1.46 | $29.20 | 448,811 |
| 2015-11-30 | $1.36 | $1.41 | $1.31 | $1.33 | $26.60 | 143,531 |
| 2015-11-27 | $1.37 | $1.41 | $1.35 | $1.36 | $27.20 | 41,140 |
| 2015-11-25 | $1.33 | $1.42 | $1.33 | $1.37 | $27.40 | 114,603 |
| 2015-11-24 | $1.32 | $1.38 | $1.30 | $1.34 | $26.80 | 73,628 |
| 2015-11-23 | $1.35 | $1.38 | $1.29 | $1.35 | $27.00 | 111,043 |
| 2015-11-20 | $1.43 | $1.43 | $1.35 | $1.38 | $27.60 | 100,715 |
| 2015-11-19 | $1.47 | $1.48 | $1.40 | $1.42 | $28.40 | 84,538 |
| 2015-11-18 | $1.37 | $1.44 | $1.37 | $1.44 | $28.80 | 103,046 |
| 2015-11-17 | $1.34 | $1.49 | $1.34 | $1.39 | $27.80 | 170,662 |
| 2015-11-16 | $1.35 | $1.38 | $1.30 | $1.33 | $26.60 | 121,550 |
| 2015-11-13 | $1.31 | $1.44 | $1.26 | $1.36 | $27.20 | 169,959 |
| 2015-11-12 | $1.37 | $1.41 | $1.16 | $1.35 | $27.00 | 314,706 |
| 2015-11-11 | $1.41 | $1.50 | $1.39 | $1.46 | $29.20 | 199,273 |
| 2015-11-10 | $1.57 | $1.60 | $1.36 | $1.41 | $28.20 | 333,268 |
| 2015-11-09 | $1.21 | $1.72 | $1.20 | $1.53 | $30.60 | 997,701 |
| 2015-11-06 | $1.51 | $1.51 | $1.19 | $1.23 | $24.60 | 745,063 |
| 2015-11-05 | $1.79 | $1.81 | $1.66 | $1.75 | $35.00 | 320,020 |
| 2015-11-04 | $1.86 | $1.87 | $1.63 | $1.73 | $34.60 | 660,211 |
| 2015-11-03 | $1.62 | $2.03 | $1.56 | $1.85 | $37.00 | 1,619,639 |
| 2015-11-02 | $1.26 | $1.60 | $1.25 | $1.49 | $29.80 | 735,036 |
| 2015-10-30 | $1.19 | $1.25 | $1.17 | $1.22 | $24.40 | 141,776 |
| 2015-10-29 | $1.30 | $1.33 | $1.17 | $1.18 | $23.60 | 185,672 |
| 2015-10-28 | $1.36 | $1.38 | $1.22 | $1.29 | $25.80 | 382,654 |
| 2015-10-27 | $1.09 | $1.40 | $1.08 | $1.31 | $26.20 | 880,135 |
| 2015-10-26 | $1.07 | $1.09 | $1.04 | $1.07 | $21.40 | 83,273 |
| 2015-10-23 | $1.02 | $1.05 | $1.01 | $1.05 | $21.00 | 67,779 |
| 2015-10-22 | $1.06 | $1.09 | $0.99 | $1.02 | $20.40 | 150,433 |
| 2015-10-21 | $1.05 | $1.13 | $1.03 | $1.05 | $21.00 | 301,428 |
| 2015-10-20 | $1.04 | $1.08 | $0.99 | $1.00 | $20.00 | 143,227 |
| 2015-10-19 | $0.99 | $1.08 | $0.96 | $1.05 | $21.00 | 151,259 |
| 2015-10-16 | $1.04 | $1.04 | $0.97 | $0.98 | $19.59 | 70,715 |
| 2015-10-15 | $0.97 | $1.03 | $0.97 | $1.03 | $20.60 | 106,436 |
| 2015-10-14 | $0.93 | $0.99 | $0.93 | $0.98 | $19.52 | 92,049 |
| 2015-10-13 | $0.99 | $0.99 | $0.94 | $0.94 | $18.84 | 102,686 |
| 2015-10-12 | $1.01 | $1.04 | $0.99 | $0.99 | $19.84 | 100,370 |
| 2015-10-09 | $0.95 | $1.02 | $0.94 | $0.99 | $19.86 | 203,835 |
| 2015-10-08 | $0.94 | $0.97 | $0.91 | $0.95 | $18.99 | 99,450 |
| 2015-10-07 | $0.93 | $0.98 | $0.90 | $0.94 | $18.80 | 136,136 |
| 2015-10-06 | $0.96 | $0.98 | $0.90 | $0.92 | $18.30 | 127,119 |
| 2015-10-05 | $1.04 | $1.04 | $0.92 | $0.97 | $19.45 | 234,842 |
| 2015-10-02 | $1.07 | $1.10 | $0.97 | $0.99 | $19.80 | 349,867 |
| 2015-10-01 | $1.14 | $1.19 | $0.94 | $1.08 | $21.60 | 1,346,726 |
| 2015-09-30 | $0.74 | $0.80 | $0.72 | $0.75 | $15.03 | 96,530 |
| 2015-09-29 | $0.78 | $0.80 | $0.72 | $0.73 | $14.60 | 149,041 |
| 2015-09-28 | $0.81 | $0.82 | $0.77 | $0.77 | $15.40 | 94,791 |
| 2015-09-25 | $0.94 | $0.95 | $0.80 | $0.81 | $16.22 | 149,507 |
| 2015-09-24 | $0.84 | $0.94 | $0.83 | $0.93 | $18.60 | 254,635 |
| 2015-09-23 | $0.82 | $0.88 | $0.80 | $0.85 | $16.97 | 134,811 |
| 2015-09-22 | $0.79 | $0.85 | $0.77 | $0.83 | $16.50 | 112,019 |
| 2015-09-21 | $0.82 | $0.83 | $0.78 | $0.78 | $15.63 | 91,100 |
| 2015-09-18 | $0.83 | $0.87 | $0.81 | $0.81 | $16.20 | 482,863 |
| 2015-09-17 | $0.83 | $0.86 | $0.79 | $0.86 | $17.11 | 84,769 |
| 2015-09-16 | $0.87 | $0.88 | $0.81 | $0.83 | $16.51 | 77,452 |
| 2015-09-15 | $0.84 | $0.89 | $0.83 | $0.87 | $17.32 | 100,031 |
| 2015-09-14 | $0.78 | $0.86 | $0.78 | $0.85 | $16.94 | 157,090 |
| 2015-09-11 | $0.79 | $0.81 | $0.77 | $0.78 | $15.63 | 69,276 |
| 2015-09-10 | $0.78 | $0.81 | $0.78 | $0.81 | $16.10 | 59,409 |
| 2015-09-09 | $0.82 | $0.85 | $0.78 | $0.79 | $15.81 | 115,907 |
| 2015-09-08 | $0.77 | $0.82 | $0.77 | $0.82 | $16.42 | 99,923 |
XOMA Corp (XOMA) News Headlines
Recent XOMA Corp (XOMA) News
Similar Companies to XOMA Corp (XOMA) 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 |