Atara Biotherapeutics Inc (ATRA) Exchange: NASDAQ
Data as of May 2, 2025
$5.53 ($0.23) 4.34%
Atara Biotherapeutics Inc - Daily Information
Click for more stock information on Atara Biotherapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.23 |
| Previous Close | $5.53 |
| High | $5.54 |
| Low | $5.16 |
| Adjusted Open | $5.23 |
| Previous Adjusted Close | $5.53 |
| Adjusted High | $5.54 |
| Adjusted Low | $5.16 |
About Atara Biotherapeutics Inc (ATRA)
Atara Biotherapeutics, Inc. is a publicly traded, clinical-stage biopharmaceutical company focused on developing and commercializing innovative therapies for patients with unmet medical needs. ATRA focuses on treatments for cancer, autoimmune and other diseases. The companyâs initial product, teplizumab, is an anti-CD3 monoclonal antibody that is currently in development as a therapeutic for type 1 diabetes mellitus (T1DM). Atara was founded in June 2012 and is headquartered in South San Francisco, California. Since its founding, ATRA has grown significantly, having raised over $100 million in both private and public funding rounds. The company has also forged strategic partnerships and collaborations with some of the worldâs largest pharmaceutical companies, such as Pfizer, Merck and Bristol-Myers Squibb. ATRA currently has four clinical-stage experimental product candidates in its portfolio, with teplizumab at the forefront. Furthermore, the company plans to develop its other experimental products for hematologic malignancies, inflammatory bowel disease, multiple sclerosis and sarcoidosis.
Invest in Atara Biotherapeutics Inc (ATRA)
Historical Stock Data for Atara Biotherapeutics Inc (ATRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $5.23 | $5.54 | $5.16 | $5.53 | $5.53 | 57,903 |
| 2025-04-10 | $5.93 | $6.25 | $5.16 | $5.30 | $5.30 | 92,187 |
| 2025-04-09 | $5.52 | $5.95 | $5.30 | $5.89 | $5.89 | 37,041 |
| 2025-04-08 | $6.08 | $6.22 | $5.32 | $5.59 | $5.59 | 24,560 |
| 2025-04-07 | $5.42 | $5.75 | $5.01 | $5.73 | $5.73 | 59,717 |
| 2025-04-04 | $5.78 | $6.16 | $5.42 | $5.59 | $5.59 | 97,963 |
| 2025-04-03 | $6.00 | $6.20 | $5.87 | $5.92 | $5.92 | 43,341 |
| 2025-04-02 | $5.77 | $6.42 | $5.70 | $6.13 | $6.13 | 34,162 |
| 2025-04-01 | $6.18 | $6.18 | $5.70 | $6.01 | $6.01 | 76,062 |
| 2025-03-31 | $6.40 | $6.48 | $5.85 | $5.94 | $5.94 | 85,306 |
| 2025-03-28 | $6.83 | $6.83 | $6.44 | $6.53 | $6.53 | 51,273 |
| 2025-03-27 | $6.65 | $6.90 | $6.63 | $6.88 | $6.88 | 21,594 |
| 2025-03-26 | $6.81 | $6.85 | $6.53 | $6.62 | $6.62 | 37,927 |
| 2025-03-25 | $6.87 | $6.92 | $6.60 | $6.92 | $6.92 | 26,590 |
| 2025-03-24 | $6.70 | $6.95 | $6.56 | $6.94 | $6.94 | 30,056 |
| 2025-03-21 | $6.61 | $6.90 | $6.52 | $6.63 | $6.63 | 37,573 |
| 2025-03-20 | $6.98 | $7.04 | $6.54 | $6.74 | $6.74 | 67,648 |
| 2025-03-19 | $7.05 | $7.21 | $6.58 | $7.11 | $7.11 | 91,384 |
| 2025-03-18 | $7.16 | $7.20 | $6.75 | $7.02 | $7.02 | 47,916 |
| 2025-03-17 | $7.20 | $7.60 | $7.17 | $7.17 | $7.17 | 49,880 |
| 2025-03-14 | $6.97 | $7.25 | $6.67 | $7.25 | $7.25 | 28,314 |
| 2025-03-13 | $6.80 | $6.99 | $6.67 | $6.86 | $6.86 | 25,739 |
| 2025-03-12 | $6.70 | $7.02 | $6.61 | $6.89 | $6.89 | 48,571 |
| 2025-03-11 | $6.24 | $6.89 | $5.94 | $6.61 | $6.61 | 80,355 |
| 2025-03-10 | $6.92 | $7.18 | $6.06 | $6.16 | $6.16 | 143,845 |
| 2025-03-07 | $6.80 | $7.08 | $6.70 | $6.90 | $6.90 | 33,392 |
| 2025-03-06 | $7.20 | $7.20 | $6.79 | $6.80 | $6.80 | 29,831 |
| 2025-03-05 | $7.15 | $7.43 | $6.62 | $7.31 | $7.31 | 28,262 |
| 2025-03-04 | $6.95 | $7.42 | $6.61 | $7.13 | $7.13 | 64,423 |
| 2025-03-03 | $6.92 | $7.14 | $6.82 | $7.00 | $7.00 | 119,339 |
| 2025-02-28 | $6.82 | $7.01 | $6.55 | $6.91 | $6.91 | 98,713 |
| 2025-02-27 | $7.43 | $7.54 | $6.87 | $6.89 | $6.89 | 69,141 |
| 2025-02-26 | $7.36 | $7.70 | $7.30 | $7.39 | $7.39 | 45,051 |
| 2025-02-25 | $7.20 | $7.45 | $6.96 | $7.34 | $7.34 | 44,202 |
| 2025-02-24 | $7.18 | $7.44 | $6.75 | $7.25 | $7.25 | 89,607 |
| 2025-02-21 | $7.60 | $7.85 | $7.02 | $7.11 | $7.11 | 102,291 |
| 2025-02-20 | $7.82 | $7.82 | $7.35 | $7.52 | $7.52 | 77,487 |
| 2025-02-19 | $8.15 | $8.42 | $7.62 | $7.77 | $7.77 | 132,593 |
| 2025-02-18 | $8.50 | $9.05 | $8.08 | $8.08 | $8.08 | 81,103 |
| 2025-02-14 | $8.70 | $8.98 | $8.29 | $8.59 | $8.59 | 57,600 |
| 2025-02-13 | $8.58 | $8.85 | $8.30 | $8.72 | $8.72 | 63,029 |
| 2025-02-12 | $8.24 | $8.76 | $8.05 | $8.60 | $8.60 | 42,645 |
| 2025-02-11 | $9.16 | $9.16 | $8.31 | $8.42 | $8.42 | 112,641 |
| 2025-02-10 | $9.91 | $10.07 | $9.14 | $9.26 | $9.26 | 103,643 |
| 2025-02-07 | $10.75 | $11.06 | $9.69 | $10.06 | $10.06 | 141,485 |
| 2025-02-06 | $9.50 | $10.70 | $9.35 | $10.51 | $10.51 | 179,520 |
| 2025-02-05 | $9.50 | $10.00 | $9.30 | $9.34 | $9.34 | 168,453 |
| 2025-02-04 | $8.55 | $9.50 | $8.55 | $9.30 | $9.30 | 180,518 |
| 2025-02-03 | $8.43 | $8.86 | $8.02 | $8.52 | $8.52 | 193,449 |
| 2025-01-31 | $8.55 | $9.10 | $8.39 | $8.88 | $8.88 | 201,929 |
| 2025-01-30 | $8.15 | $8.64 | $7.85 | $8.49 | $8.49 | 260,474 |
| 2025-01-29 | $8.38 | $8.51 | $7.74 | $8.09 | $8.09 | 180,713 |
| 2025-01-28 | $7.50 | $8.50 | $7.50 | $8.36 | $8.36 | 292,412 |
| 2025-01-27 | $8.01 | $8.35 | $7.31 | $7.37 | $7.37 | 269,678 |
| 2025-01-24 | $6.92 | $8.40 | $6.92 | $8.22 | $8.22 | 728,516 |
| 2025-01-23 | $6.80 | $7.56 | $6.67 | $6.93 | $6.93 | 480,264 |
| 2025-01-22 | $5.99 | $6.94 | $5.98 | $6.89 | $6.89 | 499,113 |
| 2025-01-21 | $6.30 | $6.55 | $5.40 | $6.05 | $6.05 | 885,695 |
| 2025-01-17 | $7.52 | $7.96 | $6.56 | $6.57 | $6.57 | 934,134 |
| 2025-01-16 | $6.70 | $8.99 | $6.55 | $7.83 | $7.83 | 2,129,955 |
| 2025-01-15 | $13.20 | $13.20 | $11.38 | $13.16 | $13.16 | 436,959 |
| 2025-01-14 | $17.23 | $17.23 | $11.76 | $12.31 | $12.31 | 391,280 |
| 2025-01-13 | $15.55 | $17.83 | $15.55 | $16.19 | $16.19 | 206,595 |
| 2025-01-10 | $16.02 | $16.45 | $14.85 | $15.55 | $15.55 | 81,427 |
| 2025-01-08 | $16.90 | $17.01 | $15.50 | $16.53 | $16.53 | 72,824 |
| 2025-01-07 | $18.10 | $18.42 | $16.34 | $16.85 | $16.85 | 170,773 |
| 2025-01-06 | $17.00 | $18.71 | $16.36 | $18.00 | $18.00 | 193,575 |
| 2025-01-03 | $14.49 | $18.70 | $14.49 | $16.35 | $16.35 | 453,209 |
| 2025-01-02 | $13.34 | $14.85 | $13.28 | $14.16 | $14.16 | 120,498 |
| 2024-12-31 | $13.40 | $13.59 | $12.61 | $13.31 | $13.31 | 72,807 |
| 2024-12-30 | $12.07 | $13.90 | $11.75 | $13.28 | $13.28 | 135,183 |
| 2024-12-27 | $12.90 | $12.90 | $11.76 | $12.15 | $12.15 | 76,753 |
| 2024-12-26 | $13.59 | $13.98 | $12.59 | $12.98 | $12.98 | 106,532 |
| 2024-12-24 | $12.37 | $13.39 | $12.16 | $13.33 | $13.33 | 80,924 |
| 2024-12-23 | $11.55 | $12.45 | $11.36 | $12.20 | $12.20 | 130,434 |
| 2024-12-20 | $10.43 | $11.47 | $9.86 | $11.40 | $11.40 | 152,323 |
| 2024-12-19 | $10.01 | $10.37 | $9.13 | $9.93 | $9.93 | 113,286 |
| 2024-12-18 | $10.35 | $10.60 | $9.68 | $9.81 | $9.81 | 77,040 |
| 2024-12-17 | $10.51 | $10.69 | $10.17 | $10.35 | $10.35 | 65,617 |
| 2024-12-16 | $10.35 | $10.90 | $10.17 | $10.51 | $10.51 | 43,362 |
| 2024-12-13 | $10.87 | $10.96 | $10.12 | $10.33 | $10.33 | 96,836 |
| 2024-12-12 | $11.69 | $12.08 | $10.71 | $10.95 | $10.95 | 123,124 |
| 2024-12-11 | $12.19 | $12.35 | $11.59 | $11.75 | $11.75 | 63,678 |
| 2024-12-10 | $12.84 | $12.84 | $12.08 | $12.19 | $12.19 | 48,370 |
| 2024-12-09 | $13.10 | $13.64 | $12.69 | $12.82 | $12.82 | 76,427 |
| 2024-12-06 | $12.63 | $13.24 | $12.51 | $13.03 | $13.03 | 64,243 |
| 2024-12-05 | $12.53 | $13.08 | $12.23 | $12.51 | $12.51 | 52,845 |
| 2024-12-04 | $12.80 | $13.34 | $12.32 | $12.39 | $12.39 | 91,511 |
| 2024-12-03 | $13.06 | $13.45 | $12.36 | $12.72 | $12.72 | 75,819 |
| 2024-12-02 | $11.99 | $13.24 | $11.63 | $13.14 | $13.14 | 117,529 |
| 2024-11-29 | $12.24 | $12.54 | $11.93 | $12.18 | $12.18 | 31,906 |
| 2024-11-27 | $12.25 | $12.59 | $11.96 | $12.18 | $12.18 | 36,320 |
| 2024-11-26 | $12.52 | $12.96 | $11.94 | $12.26 | $12.26 | 65,489 |
| 2024-11-25 | $11.57 | $12.35 | $11.57 | $12.12 | $12.12 | 87,730 |
| 2024-11-22 | $10.64 | $11.48 | $10.38 | $11.47 | $11.47 | 65,674 |
| 2024-11-21 | $10.73 | $10.73 | $10.03 | $10.61 | $10.61 | 81,183 |
| 2024-11-20 | $11.00 | $11.15 | $10.32 | $10.68 | $10.68 | 108,470 |
| 2024-11-19 | $11.15 | $11.70 | $10.52 | $10.99 | $10.99 | 138,191 |
| 2024-11-18 | $12.00 | $12.22 | $10.81 | $11.33 | $11.33 | 110,625 |
| 2024-11-15 | $12.91 | $12.91 | $11.50 | $12.00 | $12.00 | 108,174 |
| 2024-11-14 | $14.48 | $14.83 | $12.63 | $12.77 | $12.77 | 206,353 |
| 2024-11-13 | $12.00 | $14.93 | $11.91 | $14.26 | $14.26 | 303,893 |
| 2024-11-12 | $11.55 | $12.07 | $11.10 | $11.67 | $11.67 | 107,424 |
| 2024-11-11 | $11.61 | $12.46 | $11.33 | $11.77 | $11.77 | 190,154 |
| 2024-11-08 | $10.10 | $11.48 | $10.02 | $11.31 | $11.31 | 154,431 |
| 2024-11-07 | $10.04 | $10.44 | $9.89 | $10.10 | $10.10 | 78,378 |
| 2024-11-06 | $10.71 | $10.71 | $9.21 | $10.01 | $10.01 | 157,901 |
| 2024-11-05 | $11.77 | $11.87 | $9.95 | $10.28 | $10.28 | 203,969 |
| 2024-11-04 | $9.71 | $11.85 | $9.65 | $11.63 | $11.63 | 294,165 |
| 2024-11-01 | $9.10 | $9.82 | $8.80 | $9.71 | $9.71 | 167,396 |
| 2024-10-31 | $9.46 | $9.70 | $8.90 | $8.91 | $8.91 | 71,369 |
| 2024-10-30 | $8.87 | $9.85 | $8.87 | $9.58 | $9.58 | 145,036 |
| 2024-10-29 | $8.82 | $9.19 | $8.61 | $8.87 | $8.87 | 79,819 |
| 2024-10-28 | $8.66 | $9.31 | $8.66 | $8.83 | $8.83 | 85,953 |
| 2024-10-25 | $8.65 | $8.91 | $8.30 | $8.60 | $8.60 | 92,894 |
| 2024-10-24 | $8.49 | $8.54 | $8.24 | $8.46 | $8.46 | 73,798 |
| 2024-10-23 | $9.00 | $9.00 | $8.45 | $8.47 | $8.47 | 74,575 |
| 2024-10-22 | $9.15 | $9.43 | $8.78 | $9.05 | $9.05 | 58,368 |
| 2024-10-21 | $9.30 | $9.40 | $8.68 | $9.27 | $9.27 | 137,190 |
| 2024-10-18 | $9.43 | $10.05 | $9.34 | $9.41 | $9.41 | 119,418 |
| 2024-10-17 | $9.15 | $9.43 | $8.80 | $9.38 | $9.38 | 114,521 |
| 2024-10-16 | $8.45 | $9.45 | $8.45 | $9.20 | $9.20 | 165,958 |
| 2024-10-15 | $8.19 | $8.45 | $8.19 | $8.38 | $8.38 | 51,455 |
| 2024-10-14 | $8.00 | $8.68 | $7.91 | $8.15 | $8.15 | 82,935 |
| 2024-10-11 | $7.74 | $8.07 | $7.70 | $8.03 | $8.03 | 44,427 |
| 2024-10-10 | $7.78 | $7.82 | $7.55 | $7.78 | $7.78 | 27,783 |
| 2024-10-09 | $7.79 | $8.12 | $7.66 | $7.81 | $7.81 | 64,083 |
| 2024-10-08 | $7.74 | $7.90 | $7.61 | $7.84 | $7.84 | 48,984 |
| 2024-10-07 | $7.71 | $7.91 | $7.58 | $7.72 | $7.72 | 63,769 |
| 2024-10-04 | $7.35 | $7.76 | $7.30 | $7.69 | $7.69 | 62,340 |
| 2024-10-03 | $7.55 | $7.55 | $7.20 | $7.20 | $7.20 | 123,482 |
| 2024-10-02 | $7.60 | $7.88 | $7.37 | $7.61 | $7.61 | 171,598 |
| 2024-10-01 | $8.12 | $8.26 | $7.46 | $7.63 | $7.63 | 122,356 |
| 2024-09-30 | $8.01 | $8.66 | $8.01 | $8.13 | $8.13 | 64,536 |
| 2024-09-27 | $7.72 | $8.39 | $7.61 | $8.08 | $8.08 | 106,961 |
| 2024-09-26 | $7.56 | $7.68 | $7.26 | $7.66 | $7.66 | 66,762 |
| 2024-09-25 | $7.70 | $7.70 | $7.25 | $7.40 | $7.40 | 74,869 |
| 2024-09-24 | $7.51 | $7.60 | $7.10 | $7.55 | $7.55 | 107,804 |
| 2024-09-23 | $7.87 | $7.95 | $7.35 | $7.36 | $7.36 | 130,843 |
| 2024-09-20 | $8.00 | $8.11 | $7.60 | $7.79 | $7.79 | 121,635 |
| 2024-09-19 | $8.08 | $8.34 | $7.77 | $7.93 | $7.93 | 121,243 |
| 2024-09-18 | $8.55 | $8.80 | $7.85 | $7.87 | $7.87 | 120,507 |
| 2024-09-17 | $8.77 | $9.12 | $8.51 | $8.51 | $8.51 | 43,862 |
| 2024-09-16 | $9.13 | $9.49 | $8.60 | $8.60 | $8.60 | 133,342 |
| 2024-09-13 | $8.11 | $9.81 | $8.11 | $9.72 | $9.72 | 195,664 |
| 2024-09-12 | $8.40 | $8.50 | $8.02 | $8.08 | $8.08 | 80,857 |
| 2024-09-11 | $8.60 | $8.85 | $8.03 | $8.31 | $8.31 | 126,142 |
| 2024-09-10 | $8.95 | $9.33 | $8.57 | $8.59 | $8.59 | 72,247 |
| 2024-09-09 | $10.05 | $10.21 | $8.58 | $8.97 | $8.97 | 183,192 |
| 2024-09-06 | $9.90 | $9.90 | $8.77 | $9.47 | $9.47 | 180,265 |
| 2024-09-05 | $9.09 | $10.69 | $9.09 | $10.00 | $10.00 | 475,763 |
| 2024-09-04 | $8.18 | $9.36 | $7.77 | $9.05 | $9.05 | 1,903,723 |
| 2024-09-03 | $7.50 | $7.50 | $6.81 | $6.81 | $6.81 | 363,821 |
| 2024-08-30 | $7.13 | $7.67 | $7.13 | $7.60 | $7.60 | 78,558 |
| 2024-08-29 | $6.99 | $7.23 | $6.93 | $7.06 | $7.06 | 38,662 |
| 2024-08-28 | $6.80 | $6.99 | $6.80 | $6.90 | $6.90 | 62,962 |
| 2024-08-27 | $7.00 | $7.11 | $6.65 | $6.84 | $6.84 | 47,417 |
| 2024-08-26 | $7.17 | $7.35 | $6.88 | $7.03 | $7.03 | 50,385 |
| 2024-08-23 | $7.26 | $7.45 | $7.12 | $7.14 | $7.14 | 51,805 |
| 2024-08-22 | $7.21 | $7.29 | $6.92 | $7.12 | $7.12 | 46,559 |
| 2024-08-21 | $7.25 | $7.34 | $6.98 | $7.25 | $7.25 | 45,568 |
| 2024-08-20 | $7.10 | $7.30 | $6.88 | $7.18 | $7.18 | 40,196 |
| 2024-08-19 | $6.98 | $7.31 | $6.84 | $7.19 | $7.19 | 83,641 |
| 2024-08-16 | $7.01 | $7.13 | $6.50 | $7.01 | $7.01 | 125,488 |
| 2024-08-15 | $7.89 | $7.99 | $6.69 | $6.83 | $6.83 | 154,785 |
| 2024-08-14 | $8.34 | $8.34 | $7.61 | $7.72 | $7.72 | 35,738 |
| 2024-08-13 | $7.80 | $8.24 | $7.50 | $8.02 | $8.02 | 55,468 |
| 2024-08-12 | $7.69 | $7.77 | $7.45 | $7.77 | $7.77 | 14,718 |
| 2024-08-09 | $7.78 | $7.99 | $7.31 | $7.58 | $7.58 | 28,096 |
| 2024-08-08 | $7.65 | $8.25 | $7.50 | $7.67 | $7.67 | 36,586 |
| 2024-08-07 | $8.27 | $8.38 | $7.46 | $7.46 | $7.46 | 92,479 |
| 2024-08-06 | $8.24 | $8.60 | $7.96 | $8.27 | $8.27 | 45,720 |
| 2024-08-05 | $8.33 | $8.86 | $8.04 | $8.17 | $8.17 | 94,980 |
| 2024-08-02 | $10.03 | $10.04 | $9.00 | $9.07 | $9.07 | 49,248 |
| 2024-08-01 | $10.06 | $10.40 | $9.75 | $10.40 | $10.40 | 48,897 |
| 2024-07-31 | $9.76 | $10.32 | $9.38 | $9.83 | $9.83 | 30,720 |
| 2024-07-30 | $10.53 | $10.53 | $9.50 | $9.63 | $9.63 | 27,333 |
| 2024-07-29 | $9.85 | $10.86 | $9.85 | $10.40 | $10.40 | 24,852 |
| 2024-07-26 | $9.67 | $10.18 | $9.67 | $10.17 | $10.17 | 30,482 |
| 2024-07-25 | $10.01 | $10.29 | $9.76 | $9.76 | $9.76 | 16,902 |
| 2024-07-24 | $10.18 | $10.37 | $9.88 | $10.04 | $10.04 | 72,253 |
| 2024-07-23 | $10.13 | $10.62 | $10.13 | $10.43 | $10.43 | 36,526 |
| 2024-07-22 | $11.06 | $11.31 | $9.81 | $10.13 | $10.13 | 56,791 |
| 2024-07-19 | $10.43 | $11.41 | $10.29 | $11.01 | $11.01 | 22,318 |
| 2024-07-18 | $12.13 | $12.48 | $10.20 | $10.51 | $10.51 | 79,751 |
| 2024-07-17 | $12.44 | $12.78 | $11.15 | $12.05 | $12.05 | 120,211 |
| 2024-07-16 | $11.20 | $12.98 | $11.20 | $12.27 | $12.27 | 77,383 |
| 2024-07-15 | $10.63 | $11.60 | $10.50 | $11.16 | $11.16 | 44,059 |
| 2024-07-12 | $10.06 | $12.46 | $9.73 | $10.47 | $10.47 | 106,554 |
| 2024-07-11 | $9.10 | $10.58 | $9.09 | $10.15 | $10.15 | 109,947 |
| 2024-07-10 | $8.16 | $9.10 | $8.14 | $9.02 | $9.02 | 51,551 |
| 2024-07-09 | $7.95 | $8.28 | $7.79 | $8.10 | $8.10 | 57,159 |
| 2024-07-08 | $8.29 | $8.49 | $7.50 | $7.96 | $7.96 | 90,093 |
| 2024-07-05 | $7.73 | $8.38 | $7.31 | $8.28 | $8.28 | 100,307 |
| 2024-07-03 | $7.61 | $7.88 | $7.55 | $7.71 | $7.71 | 31,934 |
| 2024-07-02 | $8.34 | $8.34 | $7.31 | $7.52 | $7.52 | 93,674 |
| 2024-07-01 | $8.50 | $8.80 | $8.21 | $8.36 | $8.36 | 156,123 |
| 2024-06-28 | $8.17 | $9.10 | $8.17 | $8.50 | $8.50 | 746,152 |
| 2024-06-27 | $7.30 | $8.39 | $7.07 | $8.26 | $8.26 | 147,484 |
| 2024-06-26 | $7.78 | $7.84 | $7.27 | $7.30 | $7.30 | 75,835 |
| 2024-06-25 | $8.29 | $8.40 | $7.43 | $7.78 | $7.78 | 133,681 |
| 2024-06-24 | $8.29 | $8.47 | $7.71 | $8.29 | $8.29 | 122,303 |
| 2024-06-21 | $8.91 | $9.00 | $7.41 | $8.23 | $8.23 | 439,055 |
| 2024-06-20 | $9.59 | $10.00 | $8.77 | $8.90 | $8.90 | 102,164 |
| 2024-06-18 | $0.41 | $0.42 | $0.37 | $0.39 | $9.87 | 103,832 |
| 2024-06-17 | $0.45 | $0.45 | $0.39 | $0.42 | $0.42 | 4,752,200 |
| 2024-06-14 | $0.51 | $0.55 | $0.50 | $0.51 | $0.51 | 1,278,738 |
| 2024-06-13 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 562,584 |
| 2024-06-12 | $0.57 | $0.59 | $0.53 | $0.54 | $0.54 | 454,505 |
| 2024-06-11 | $0.50 | $0.56 | $0.50 | $0.56 | $0.56 | 656,863 |
| 2024-06-10 | $0.54 | $0.55 | $0.49 | $0.52 | $0.52 | 1,203,628 |
| 2024-06-07 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 1,321,147 |
| 2024-06-06 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 1,120,764 |
| 2024-06-05 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 912,998 |
| 2024-06-04 | $0.59 | $0.62 | $0.55 | $0.57 | $0.57 | 1,212,767 |
| 2024-06-03 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 1,287,489 |
| 2024-05-31 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 1,079,187 |
| 2024-05-30 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 887,949 |
| 2024-05-29 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 1,433,488 |
| 2024-05-28 | $0.66 | $0.66 | $0.59 | $0.61 | $0.61 | 953,171 |
| 2024-05-24 | $0.67 | $0.68 | $0.62 | $0.62 | $0.62 | 762,283 |
| 2024-05-23 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 687,416 |
| 2024-05-22 | $0.68 | $0.73 | $0.66 | $0.70 | $0.70 | 829,147 |
| 2024-05-21 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 1,998,818 |
| 2024-05-20 | $0.62 | $0.72 | $0.60 | $0.71 | $0.71 | 1,836,424 |
| 2024-05-17 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 1,824,862 |
| 2024-05-16 | $0.63 | $0.66 | $0.60 | $0.60 | $0.60 | 1,126,284 |
| 2024-05-15 | $0.60 | $0.67 | $0.60 | $0.64 | $0.64 | 1,000,405 |
| 2024-05-14 | $0.56 | $0.62 | $0.56 | $0.61 | $0.61 | 1,421,920 |
| 2024-05-13 | $0.54 | $0.56 | $0.48 | $0.56 | $0.56 | 2,535,373 |
| 2024-05-10 | $0.57 | $0.63 | $0.53 | $0.53 | $0.53 | 2,057,755 |
| 2024-05-09 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 1,751,363 |
| 2024-05-08 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 1,442,191 |
| 2024-05-07 | $0.64 | $0.65 | $0.58 | $0.60 | $0.60 | 1,664,665 |
| 2024-05-06 | $0.68 | $0.70 | $0.61 | $0.63 | $0.63 | 1,145,126 |
| 2024-05-03 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 741,816 |
| 2024-05-02 | $0.70 | $0.71 | $0.61 | $0.65 | $0.65 | 2,214,549 |
| 2024-05-01 | $0.71 | $0.76 | $0.68 | $0.68 | $0.68 | 1,117,460 |
| 2024-04-30 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 707,756 |
| 2024-04-29 | $0.69 | $0.74 | $0.66 | $0.71 | $0.71 | 998,138 |
| 2024-04-26 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 526,741 |
| 2024-04-25 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 866,587 |
| 2024-04-24 | $0.72 | $0.74 | $0.69 | $0.71 | $0.71 | 697,941 |
| 2024-04-23 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 833,904 |
| 2024-04-22 | $0.67 | $0.71 | $0.66 | $0.70 | $0.70 | 856,889 |
| 2024-04-19 | $0.69 | $0.71 | $0.64 | $0.66 | $0.66 | 1,626,285 |
| 2024-04-18 | $0.72 | $0.74 | $0.69 | $0.69 | $0.69 | 830,302 |
| 2024-04-17 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 832,651 |
| 2024-04-16 | $0.68 | $0.72 | $0.66 | $0.68 | $0.68 | 1,024,577 |
| 2024-04-15 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 1,722,231 |
| 2024-04-12 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 1,188,873 |
| 2024-04-11 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 386,562 |
| 2024-04-10 | $0.73 | $0.75 | $0.69 | $0.72 | $0.72 | 654,173 |
| 2024-04-09 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 681,320 |
| 2024-04-08 | $0.77 | $0.81 | $0.75 | $0.76 | $0.76 | 1,536,191 |
| 2024-04-05 | $0.78 | $0.83 | $0.74 | $0.77 | $0.77 | 1,195,101 |
| 2024-04-04 | $0.74 | $0.83 | $0.73 | $0.78 | $0.78 | 1,860,823 |
| 2024-04-03 | $0.71 | $0.74 | $0.69 | $0.72 | $0.72 | 793,379 |
| 2024-04-02 | $0.73 | $0.75 | $0.68 | $0.73 | $0.73 | 1,513,113 |
| 2024-04-01 | $0.71 | $0.73 | $0.69 | $0.73 | $0.73 | 1,331,688 |
| 2024-03-28 | $0.66 | $0.72 | $0.65 | $0.69 | $0.69 | 1,204,153 |
| 2024-03-27 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 1,054,917 |
| 2024-03-26 | $0.67 | $0.68 | $0.62 | $0.66 | $0.66 | 1,392,048 |
| 2024-03-25 | $0.73 | $0.75 | $0.66 | $0.67 | $0.67 | 1,532,700 |
| 2024-03-22 | $0.71 | $0.71 | $0.65 | $0.70 | $0.70 | 1,070,847 |
| 2024-03-21 | $0.73 | $0.75 | $0.66 | $0.67 | $0.67 | 1,678,925 |
| 2024-03-20 | $0.69 | $0.74 | $0.65 | $0.72 | $0.72 | 1,376,785 |
| 2024-03-19 | $0.62 | $0.69 | $0.61 | $0.68 | $0.68 | 1,332,686 |
| 2024-03-18 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 1,361,484 |
| 2024-03-15 | $0.62 | $0.66 | $0.62 | $0.62 | $0.62 | 1,496,471 |
| 2024-03-14 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 1,862,488 |
| 2024-03-13 | $0.68 | $0.72 | $0.66 | $0.67 | $0.67 | 1,291,853 |
| 2024-03-12 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 6,317,320 |
| 2024-03-11 | $0.75 | $0.79 | $0.69 | $0.73 | $0.73 | 2,713,420 |
| 2024-03-08 | $0.69 | $0.82 | $0.69 | $0.76 | $0.76 | 11,178,856 |
| 2024-03-07 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 870,334 |
| 2024-03-06 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 1,287,631 |
| 2024-03-05 | $0.74 | $0.75 | $0.66 | $0.69 | $0.69 | 2,566,286 |
| 2024-03-04 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 1,822,084 |
| 2024-03-01 | $0.76 | $0.83 | $0.76 | $0.77 | $0.77 | 2,699,439 |
| 2024-02-29 | $0.84 | $0.94 | $0.76 | $0.78 | $0.78 | 5,443,594 |
| 2024-02-28 | $0.80 | $0.83 | $0.76 | $0.76 | $0.76 | 1,008,065 |
| 2024-02-27 | $0.71 | $0.84 | $0.71 | $0.80 | $0.80 | 1,704,563 |
| 2024-02-26 | $0.75 | $0.80 | $0.70 | $0.71 | $0.71 | 1,047,423 |
| 2024-02-23 | $0.80 | $0.81 | $0.74 | $0.74 | $0.74 | 1,337,474 |
| 2024-02-22 | $0.80 | $0.83 | $0.76 | $0.79 | $0.79 | 1,568,631 |
| 2024-02-21 | $0.84 | $0.87 | $0.79 | $0.80 | $0.80 | 1,439,540 |
| 2024-02-20 | $0.79 | $0.89 | $0.79 | $0.84 | $0.84 | 3,111,246 |
| 2024-02-16 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 1,310,394 |
| 2024-02-15 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 1,568,255 |
| 2024-02-14 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 1,479,529 |
| 2024-02-13 | $0.86 | $0.87 | $0.75 | $0.77 | $0.77 | 1,547,753 |
| 2024-02-12 | $0.82 | $0.86 | $0.78 | $0.84 | $0.84 | 2,508,464 |
| 2024-02-09 | $0.84 | $0.89 | $0.77 | $0.82 | $0.82 | 1,902,862 |
| 2024-02-08 | $0.98 | $1.00 | $0.78 | $0.83 | $0.83 | 3,483,797 |
| 2024-02-07 | $1.06 | $1.09 | $0.95 | $0.99 | $0.99 | 2,691,670 |
| 2024-02-06 | $1.11 | $1.15 | $1.03 | $1.12 | $1.12 | 2,852,268 |
| 2024-02-05 | $1.21 | $1.27 | $1.03 | $1.11 | $1.11 | 11,234,751 |
| 2024-02-02 | $0.79 | $1.58 | $0.78 | $1.22 | $1.22 | 42,357,383 |
| 2024-02-01 | $0.62 | $0.83 | $0.62 | $0.83 | $0.83 | 7,777,308 |
| 2024-01-31 | $0.62 | $0.66 | $0.59 | $0.62 | $0.62 | 1,202,612 |
| 2024-01-30 | $0.60 | $0.63 | $0.57 | $0.62 | $0.62 | 1,258,933 |
| 2024-01-29 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 1,313,975 |
| 2024-01-26 | $0.60 | $0.66 | $0.60 | $0.60 | $0.60 | 1,399,003 |
| 2024-01-25 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 579,462 |
| 2024-01-24 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 1,201,821 |
| 2024-01-23 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 964,620 |
| 2024-01-22 | $0.62 | $0.64 | $0.57 | $0.60 | $0.60 | 1,888,501 |
| 2024-01-19 | $0.70 | $0.73 | $0.62 | $0.64 | $0.64 | 2,348,712 |
| 2024-01-18 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 1,770,286 |
| 2024-01-17 | $0.71 | $0.78 | $0.69 | $0.72 | $0.72 | 3,680,308 |
| 2024-01-16 | $0.70 | $0.77 | $0.65 | $0.71 | $0.71 | 4,214,312 |
| 2024-01-12 | $0.61 | $0.72 | $0.60 | $0.72 | $0.72 | 6,097,313 |
| 2024-01-11 | $0.55 | $0.63 | $0.55 | $0.60 | $0.60 | 2,857,756 |
| 2024-01-10 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 1,838,175 |
| 2024-01-09 | $0.55 | $0.59 | $0.52 | $0.58 | $0.58 | 2,830,173 |
| 2024-01-08 | $0.44 | $0.57 | $0.44 | $0.56 | $0.56 | 5,982,640 |
| 2024-01-05 | $0.46 | $0.49 | $0.44 | $0.44 | $0.44 | 1,339,333 |
| 2024-01-04 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 1,159,159 |
| 2024-01-03 | $0.48 | $0.50 | $0.43 | $0.44 | $0.44 | 2,553,269 |
| 2024-01-02 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 3,405,862 |
| 2023-12-29 | $0.56 | $0.59 | $0.51 | $0.51 | $0.51 | 2,563,090 |
| 2023-12-28 | $0.55 | $0.60 | $0.55 | $0.55 | $0.55 | 2,841,675 |
| 2023-12-27 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 3,071,912 |
| 2023-12-26 | $0.55 | $0.57 | $0.52 | $0.56 | $0.56 | 3,347,699 |
| 2023-12-22 | $0.50 | $0.56 | $0.49 | $0.54 | $0.54 | 4,984,092 |
| 2023-12-21 | $0.62 | $0.69 | $0.44 | $0.45 | $0.45 | 19,536,334 |
| 2023-12-20 | $0.56 | $0.61 | $0.52 | $0.55 | $0.55 | 5,152,096 |
| 2023-12-19 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 1,825,363 |
| 2023-12-18 | $0.62 | $0.63 | $0.55 | $0.57 | $0.57 | 2,385,941 |
| 2023-12-15 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 4,427,123 |
| 2023-12-14 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 2,103,944 |
| 2023-12-13 | $0.63 | $0.69 | $0.62 | $0.68 | $0.68 | 2,403,510 |
| 2023-12-12 | $0.66 | $0.68 | $0.61 | $0.65 | $0.65 | 1,973,254 |
| 2023-12-11 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 2,198,597 |
| 2023-12-08 | $0.68 | $0.70 | $0.64 | $0.67 | $0.67 | 1,830,066 |
| 2023-12-07 | $0.70 | $0.71 | $0.65 | $0.69 | $0.69 | 4,202,425 |
| 2023-12-06 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 1,555,592 |
| 2023-12-05 | $0.71 | $0.71 | $0.63 | $0.63 | $0.63 | 1,469,333 |
| 2023-12-04 | $0.62 | $0.72 | $0.62 | $0.70 | $0.70 | 2,180,584 |
| 2023-12-01 | $0.65 | $0.65 | $0.57 | $0.65 | $0.65 | 2,430,194 |
| 2023-11-30 | $0.69 | $0.77 | $0.62 | $0.66 | $0.66 | 5,172,723 |
| 2023-11-29 | $0.64 | $0.71 | $0.63 | $0.69 | $0.69 | 2,896,264 |
| 2023-11-28 | $0.64 | $0.65 | $0.58 | $0.61 | $0.61 | 2,049,934 |
| 2023-11-27 | $0.69 | $0.69 | $0.59 | $0.63 | $0.63 | 4,531,568 |
| 2023-11-24 | $0.55 | $0.72 | $0.55 | $0.65 | $0.65 | 8,041,257 |
| 2023-11-22 | $0.51 | $0.57 | $0.49 | $0.57 | $0.57 | 3,686,370 |
| 2023-11-21 | $0.55 | $0.57 | $0.51 | $0.51 | $0.51 | 2,530,831 |
| 2023-11-20 | $0.52 | $0.58 | $0.51 | $0.56 | $0.56 | 8,129,138 |
| 2023-11-17 | $0.48 | $0.61 | $0.47 | $0.51 | $0.51 | 17,129,596 |
| 2023-11-16 | $0.37 | $0.50 | $0.36 | $0.48 | $0.48 | 19,904,305 |
| 2023-11-15 | $0.37 | $0.40 | $0.35 | $0.38 | $0.38 | 9,844,735 |
| 2023-11-14 | $0.26 | $0.36 | $0.26 | $0.35 | $0.35 | 18,878,224 |
| 2023-11-13 | $0.22 | $0.26 | $0.20 | $0.26 | $0.26 | 12,745,931 |
| 2023-11-10 | $0.26 | $0.27 | $0.21 | $0.23 | $0.23 | 18,450,917 |
| 2023-11-09 | $0.49 | $0.49 | $0.23 | $0.24 | $0.24 | 58,388,063 |
| 2023-11-08 | $1.35 | $1.35 | $1.18 | $1.21 | $1.21 | 2,061,670 |
| 2023-11-07 | $1.31 | $1.41 | $1.30 | $1.33 | $1.33 | 1,315,730 |
| 2023-11-06 | $1.33 | $1.40 | $1.28 | $1.32 | $1.32 | 1,042,906 |
| 2023-11-03 | $1.25 | $1.35 | $1.23 | $1.29 | $1.29 | 2,009,722 |
| 2023-11-02 | $1.32 | $1.33 | $1.17 | $1.19 | $1.19 | 1,514,868 |
| 2023-11-01 | $1.33 | $1.34 | $1.25 | $1.26 | $1.26 | 1,866,619 |
| 2023-10-31 | $1.29 | $1.33 | $1.25 | $1.29 | $1.29 | 735,108 |
| 2023-10-30 | $1.29 | $1.35 | $1.27 | $1.29 | $1.29 | 915,852 |
| 2023-10-27 | $1.35 | $1.35 | $1.24 | $1.25 | $1.25 | 1,207,971 |
| 2023-10-26 | $1.32 | $1.37 | $1.25 | $1.34 | $1.34 | 871,878 |
| 2023-10-25 | $1.30 | $1.35 | $1.26 | $1.32 | $1.32 | 898,142 |
| 2023-10-24 | $1.36 | $1.45 | $1.32 | $1.33 | $1.33 | 1,183,670 |
| 2023-10-23 | $1.42 | $1.42 | $1.29 | $1.33 | $1.33 | 1,643,313 |
| 2023-10-20 | $1.39 | $1.43 | $1.28 | $1.37 | $1.37 | 1,102,953 |
| 2023-10-19 | $1.49 | $1.50 | $1.33 | $1.38 | $1.38 | 1,395,006 |
| 2023-10-18 | $1.56 | $1.56 | $1.47 | $1.49 | $1.49 | 463,809 |
| 2023-10-17 | $1.57 | $1.64 | $1.52 | $1.57 | $1.57 | 826,734 |
| 2023-10-16 | $1.54 | $1.61 | $1.44 | $1.56 | $1.56 | 1,002,588 |
| 2023-10-13 | $1.52 | $1.56 | $1.44 | $1.54 | $1.54 | 758,627 |
| 2023-10-12 | $1.71 | $1.71 | $1.50 | $1.51 | $1.51 | 831,116 |
| 2023-10-11 | $1.75 | $1.83 | $1.64 | $1.68 | $1.68 | 1,329,381 |
| 2023-10-10 | $1.49 | $1.79 | $1.48 | $1.74 | $1.74 | 1,753,970 |
| 2023-10-09 | $1.40 | $1.54 | $1.33 | $1.51 | $1.51 | 2,372,558 |
| 2023-10-06 | $1.37 | $1.44 | $1.34 | $1.41 | $1.41 | 1,055,823 |
| 2023-10-05 | $1.35 | $1.41 | $1.33 | $1.40 | $1.40 | 787,603 |
| 2023-10-04 | $1.48 | $1.48 | $1.32 | $1.39 | $1.39 | 1,763,026 |
| 2023-10-03 | $1.48 | $1.54 | $1.44 | $1.50 | $1.50 | 1,447,458 |
| 2023-10-02 | $1.51 | $1.53 | $1.45 | $1.50 | $1.50 | 1,261,189 |
| 2023-09-29 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 1,043,011 |
| 2023-09-28 | $1.54 | $1.55 | $1.43 | $1.53 | $1.53 | 741,649 |
| 2023-09-27 | $1.58 | $1.64 | $1.50 | $1.52 | $1.52 | 774,136 |
| 2023-09-26 | $1.64 | $1.78 | $1.56 | $1.57 | $1.57 | 1,093,028 |
| 2023-09-25 | $1.74 | $1.77 | $1.61 | $1.63 | $1.63 | 1,106,968 |
| 2023-09-22 | $1.80 | $1.86 | $1.73 | $1.79 | $1.79 | 1,267,487 |
| 2023-09-21 | $1.71 | $1.95 | $1.63 | $1.78 | $1.78 | 2,091,003 |
| 2023-09-20 | $1.69 | $1.96 | $1.65 | $1.76 | $1.76 | 3,280,126 |
| 2023-09-19 | $1.56 | $1.61 | $1.51 | $1.58 | $1.58 | 600,401 |
| 2023-09-18 | $1.51 | $1.58 | $1.47 | $1.56 | $1.56 | 1,424,057 |
| 2023-09-15 | $1.56 | $1.56 | $1.48 | $1.53 | $1.53 | 964,934 |
| 2023-09-14 | $1.49 | $1.58 | $1.48 | $1.53 | $1.53 | 832,433 |
| 2023-09-13 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 527,725 |
| 2023-09-12 | $1.65 | $1.73 | $1.54 | $1.56 | $1.56 | 734,186 |
| 2023-09-11 | $1.55 | $1.70 | $1.53 | $1.68 | $1.68 | 854,200 |
| 2023-09-08 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 463,811 |
| 2023-09-07 | $1.57 | $1.57 | $1.47 | $1.54 | $1.54 | 516,731 |
| 2023-09-06 | $1.52 | $1.58 | $1.50 | $1.57 | $1.57 | 514,644 |
| 2023-09-05 | $1.55 | $1.60 | $1.49 | $1.51 | $1.51 | 707,465 |
| 2023-09-01 | $1.47 | $1.59 | $1.44 | $1.55 | $1.55 | 650,961 |
| 2023-08-31 | $1.45 | $1.54 | $1.43 | $1.46 | $1.46 | 1,077,632 |
| 2023-08-30 | $1.51 | $1.53 | $1.44 | $1.46 | $1.46 | 726,597 |
| 2023-08-29 | $1.53 | $1.58 | $1.48 | $1.51 | $1.51 | 1,137,875 |
| 2023-08-28 | $1.44 | $1.54 | $1.43 | $1.52 | $1.52 | 749,103 |
| 2023-08-25 | $1.47 | $1.49 | $1.40 | $1.42 | $1.42 | 2,558,430 |
| 2023-08-24 | $1.51 | $1.54 | $1.47 | $1.50 | $1.50 | 772,399 |
| 2023-08-23 | $1.45 | $1.56 | $1.45 | $1.51 | $1.51 | 829,233 |
| 2023-08-22 | $1.42 | $1.47 | $1.39 | $1.46 | $1.46 | 884,016 |
| 2023-08-21 | $1.50 | $1.50 | $1.25 | $1.41 | $1.41 | 2,576,915 |
| 2023-08-18 | $1.56 | $1.62 | $1.49 | $1.49 | $1.49 | 1,008,426 |
| 2023-08-17 | $1.68 | $1.70 | $1.52 | $1.60 | $1.60 | 1,904,632 |
| 2023-08-16 | $1.84 | $1.87 | $1.68 | $1.69 | $1.69 | 1,279,583 |
| 2023-08-15 | $1.97 | $1.98 | $1.83 | $1.84 | $1.84 | 975,009 |
| 2023-08-14 | $2.08 | $2.09 | $1.93 | $1.97 | $1.97 | 856,919 |
| 2023-08-11 | $2.14 | $2.15 | $1.99 | $2.09 | $2.09 | 708,247 |
| 2023-08-10 | $1.92 | $2.32 | $1.89 | $2.18 | $2.18 | 1,663,016 |
| 2023-08-09 | $2.16 | $2.16 | $1.82 | $1.88 | $1.88 | 1,302,390 |
| 2023-08-08 | $2.24 | $2.36 | $2.14 | $2.27 | $2.27 | 952,528 |
| 2023-08-07 | $2.41 | $2.43 | $2.24 | $2.25 | $2.25 | 1,593,788 |
| 2023-08-04 | $2.32 | $2.54 | $2.29 | $2.30 | $2.30 | 2,199,821 |
| 2023-08-03 | $2.09 | $2.40 | $2.07 | $2.31 | $2.31 | 1,862,295 |
| 2023-08-02 | $2.09 | $2.14 | $2.00 | $2.10 | $2.10 | 1,105,477 |
| 2023-08-01 | $2.24 | $2.24 | $2.09 | $2.15 | $2.15 | 958,887 |
| 2023-07-31 | $2.10 | $2.32 | $2.10 | $2.21 | $2.21 | 1,605,639 |
| 2023-07-28 | $1.84 | $2.08 | $1.83 | $2.06 | $2.06 | 1,862,728 |
| 2023-07-27 | $1.96 | $1.98 | $1.79 | $1.79 | $1.79 | 714,846 |
| 2023-07-26 | $1.92 | $2.04 | $1.90 | $1.95 | $1.95 | 612,492 |
| 2023-07-25 | $2.02 | $2.09 | $1.91 | $1.92 | $1.92 | 695,308 |
| 2023-07-24 | $2.12 | $2.12 | $2.00 | $2.04 | $2.04 | 784,497 |
| 2023-07-21 | $2.08 | $2.23 | $2.07 | $2.10 | $2.10 | 1,477,195 |
| 2023-07-20 | $2.12 | $2.14 | $1.92 | $2.07 | $2.07 | 931,790 |
| 2023-07-19 | $2.07 | $2.23 | $2.04 | $2.12 | $2.12 | 1,097,117 |
| 2023-07-18 | $1.94 | $2.14 | $1.93 | $2.05 | $2.05 | 920,393 |
| 2023-07-17 | $1.85 | $1.97 | $1.78 | $1.95 | $1.95 | 886,974 |
| 2023-07-14 | $2.00 | $2.00 | $1.80 | $1.83 | $1.83 | 946,449 |
| 2023-07-13 | $2.09 | $2.13 | $1.97 | $1.99 | $1.99 | 844,856 |
| 2023-07-12 | $2.24 | $2.29 | $2.03 | $2.09 | $2.09 | 1,317,072 |
| 2023-07-11 | $1.96 | $2.21 | $1.91 | $2.18 | $2.18 | 3,536,182 |
| 2023-07-10 | $1.84 | $2.00 | $1.81 | $1.95 | $1.95 | 1,111,607 |
| 2023-07-07 | $1.67 | $1.86 | $1.61 | $1.85 | $1.85 | 1,144,732 |
| 2023-07-06 | $1.67 | $1.69 | $1.59 | $1.66 | $1.66 | 1,131,157 |
| 2023-07-05 | $1.59 | $1.73 | $1.57 | $1.71 | $1.71 | 1,435,699 |
| 2023-07-03 | $1.63 | $1.63 | $1.55 | $1.59 | $1.59 | 700,627 |
| 2023-06-30 | $1.67 | $1.67 | $1.55 | $1.61 | $1.61 | 1,183,700 |
| 2023-06-29 | $1.69 | $1.72 | $1.62 | $1.63 | $1.63 | 1,335,549 |
| 2023-06-28 | $1.69 | $1.75 | $1.63 | $1.71 | $1.71 | 1,671,584 |
| 2023-06-27 | $1.66 | $1.75 | $1.59 | $1.71 | $1.71 | 1,765,611 |
| 2023-06-26 | $1.72 | $1.74 | $1.62 | $1.68 | $1.68 | 1,289,298 |
| 2023-06-23 | $1.74 | $1.81 | $1.65 | $1.76 | $1.76 | 2,457,947 |
| 2023-06-22 | $1.90 | $1.92 | $1.71 | $1.74 | $1.74 | 1,193,618 |
| 2023-06-21 | $1.88 | $1.98 | $1.86 | $1.90 | $1.90 | 943,745 |
| 2023-06-20 | $2.01 | $2.01 | $1.76 | $1.91 | $1.91 | 2,001,412 |
| 2023-06-16 | $2.17 | $2.19 | $1.93 | $2.01 | $2.01 | 15,344,094 |
| 2023-06-15 | $2.09 | $2.19 | $1.96 | $2.14 | $2.14 | 2,390,512 |
| 2023-06-14 | $2.19 | $2.28 | $2.06 | $2.09 | $2.09 | 3,147,496 |
| 2023-06-13 | $1.95 | $2.19 | $1.95 | $2.14 | $2.14 | 2,902,637 |
| 2023-06-12 | $2.01 | $2.10 | $1.87 | $1.91 | $1.91 | 2,219,723 |
| 2023-06-09 | $1.89 | $2.05 | $1.86 | $1.98 | $1.98 | 2,192,098 |
| 2023-06-08 | $1.64 | $1.92 | $1.64 | $1.88 | $1.88 | 2,998,447 |
| 2023-06-07 | $1.69 | $1.70 | $1.53 | $1.65 | $1.65 | 2,163,255 |
| 2023-06-06 | $1.59 | $1.72 | $1.47 | $1.64 | $1.64 | 2,187,659 |
| 2023-06-05 | $1.54 | $1.59 | $1.49 | $1.56 | $1.56 | 1,655,818 |
| 2023-06-02 | $1.50 | $1.57 | $1.46 | $1.54 | $1.54 | 2,211,965 |
| 2023-06-01 | $1.55 | $1.56 | $1.46 | $1.50 | $1.50 | 1,357,340 |
| 2023-05-31 | $1.61 | $1.71 | $1.45 | $1.53 | $1.53 | 4,774,621 |
| 2023-05-30 | $1.76 | $1.87 | $1.62 | $1.62 | $1.62 | 1,590,799 |
| 2023-05-26 | $1.89 | $1.93 | $1.75 | $1.77 | $1.77 | 1,876,013 |
| 2023-05-25 | $1.92 | $1.94 | $1.84 | $1.92 | $1.92 | 1,307,585 |
| 2023-05-24 | $2.08 | $2.08 | $1.86 | $1.92 | $1.92 | 2,171,716 |
| 2023-05-23 | $2.08 | $2.29 | $2.08 | $2.08 | $2.08 | 1,374,023 |
| 2023-05-22 | $2.12 | $2.19 | $2.05 | $2.10 | $2.10 | 1,612,817 |
| 2023-05-19 | $2.08 | $2.20 | $2.06 | $2.11 | $2.11 | 1,453,669 |
| 2023-05-18 | $2.05 | $2.14 | $1.94 | $2.04 | $2.04 | 1,991,959 |
| 2023-05-17 | $2.07 | $2.07 | $1.97 | $2.06 | $2.06 | 1,823,306 |
| 2023-05-16 | $2.12 | $2.16 | $1.95 | $2.08 | $2.08 | 1,705,391 |
| 2023-05-15 | $2.14 | $2.31 | $2.14 | $2.20 | $2.20 | 1,981,200 |
| 2023-05-12 | $2.33 | $2.35 | $2.10 | $2.14 | $2.14 | 2,472,097 |
| 2023-05-11 | $2.39 | $2.45 | $2.27 | $2.30 | $2.30 | 1,765,499 |
| 2023-05-10 | $2.47 | $2.48 | $2.21 | $2.43 | $2.43 | 2,063,167 |
| 2023-05-09 | $2.86 | $2.90 | $2.19 | $2.44 | $2.44 | 3,272,789 |
| 2023-05-08 | $2.91 | $3.02 | $2.86 | $2.97 | $2.97 | 716,255 |
| 2023-05-05 | $2.78 | $2.97 | $2.75 | $2.91 | $2.91 | 970,449 |
| 2023-05-04 | $2.67 | $2.78 | $2.55 | $2.75 | $2.75 | 1,860,577 |
| 2023-05-03 | $2.59 | $2.76 | $2.56 | $2.70 | $2.70 | 1,571,319 |
| 2023-05-02 | $2.81 | $2.81 | $2.43 | $2.58 | $2.58 | 2,485,645 |
| 2023-05-01 | $2.70 | $2.86 | $2.65 | $2.81 | $2.81 | 949,467 |
| 2023-04-28 | $2.57 | $2.83 | $2.46 | $2.71 | $2.71 | 1,205,392 |
| 2023-04-27 | $2.76 | $2.76 | $2.56 | $2.58 | $2.58 | 1,223,035 |
| 2023-04-26 | $2.87 | $2.90 | $2.68 | $2.73 | $2.73 | 757,093 |
| 2023-04-25 | $2.90 | $2.99 | $2.85 | $2.86 | $2.86 | 1,050,676 |
| 2023-04-24 | $3.00 | $3.01 | $2.86 | $2.94 | $2.94 | 1,213,699 |
| 2023-04-21 | $2.84 | $3.06 | $2.83 | $3.04 | $3.04 | 1,056,009 |
| 2023-04-20 | $2.94 | $2.95 | $2.80 | $2.84 | $2.84 | 1,811,974 |
| 2023-04-19 | $2.90 | $3.05 | $2.85 | $2.98 | $2.98 | 1,902,321 |
| 2023-04-18 | $3.06 | $3.08 | $2.92 | $2.96 | $2.96 | 1,309,847 |
| 2023-04-17 | $2.70 | $3.04 | $2.67 | $3.03 | $3.03 | 1,334,277 |
| 2023-04-14 | $2.61 | $2.76 | $2.58 | $2.69 | $2.69 | 1,090,816 |
| 2023-04-13 | $2.37 | $2.73 | $2.34 | $2.71 | $2.71 | 1,308,919 |
| 2023-04-12 | $2.61 | $2.62 | $2.32 | $2.36 | $2.36 | 1,776,803 |
| 2023-04-11 | $2.74 | $2.78 | $2.59 | $2.59 | $2.59 | 985,201 |
| 2023-04-10 | $2.75 | $2.76 | $2.63 | $2.73 | $2.73 | 1,113,256 |
| 2023-04-06 | $2.81 | $2.82 | $2.71 | $2.77 | $2.77 | 920,891 |
| 2023-04-05 | $2.83 | $2.86 | $2.73 | $2.78 | $2.78 | 957,848 |
| 2023-04-04 | $2.97 | $2.97 | $2.79 | $2.85 | $2.85 | 1,762,913 |
| 2023-04-03 | $2.86 | $2.99 | $2.85 | $2.94 | $2.94 | 809,589 |
| 2023-03-31 | $2.85 | $2.93 | $2.81 | $2.90 | $2.90 | 854,222 |
| 2023-03-30 | $2.98 | $3.04 | $2.76 | $2.80 | $2.80 | 936,794 |
| 2023-03-29 | $2.96 | $3.00 | $2.86 | $2.98 | $2.98 | 811,402 |
| 2023-03-28 | $2.96 | $3.00 | $2.85 | $2.86 | $2.86 | 935,932 |
| 2023-03-27 | $2.89 | $3.03 | $2.84 | $2.97 | $2.97 | 908,425 |
| 2023-03-24 | $2.79 | $2.90 | $2.76 | $2.87 | $2.87 | 1,704,419 |
| 2023-03-23 | $2.92 | $2.97 | $2.77 | $2.86 | $2.86 | 1,122,598 |
| 2023-03-22 | $3.01 | $3.02 | $2.84 | $2.87 | $2.87 | 2,820,080 |
| 2023-03-21 | $3.02 | $3.17 | $3.00 | $3.02 | $3.02 | 2,026,422 |
| 2023-03-20 | $3.02 | $3.02 | $2.82 | $2.98 | $2.98 | 1,317,057 |
| 2023-03-17 | $3.06 | $3.08 | $2.92 | $3.02 | $3.02 | 3,585,450 |
| 2023-03-16 | $3.05 | $3.16 | $2.94 | $3.09 | $3.09 | 1,108,214 |
| 2023-03-15 | $3.06 | $3.16 | $2.94 | $3.08 | $3.08 | 1,351,064 |
| 2023-03-14 | $3.12 | $3.24 | $3.02 | $3.18 | $3.18 | 1,522,622 |
| 2023-03-13 | $2.81 | $3.12 | $2.75 | $3.12 | $3.12 | 2,886,203 |
| 2023-03-10 | $3.12 | $3.15 | $2.66 | $2.83 | $2.83 | 2,136,674 |
| 2023-03-09 | $3.31 | $3.43 | $3.07 | $3.12 | $3.12 | 1,512,691 |
| 2023-03-08 | $3.27 | $3.43 | $3.21 | $3.28 | $3.28 | 1,098,174 |
| 2023-03-07 | $3.42 | $3.49 | $3.27 | $3.27 | $3.27 | 1,110,856 |
| 2023-03-06 | $3.61 | $3.61 | $3.36 | $3.43 | $3.43 | 1,438,684 |
| 2023-03-03 | $3.70 | $3.70 | $3.51 | $3.61 | $3.61 | 1,183,074 |
| 2023-03-02 | $3.80 | $3.80 | $3.57 | $3.58 | $3.58 | 989,930 |
| 2023-03-01 | $4.04 | $4.07 | $3.81 | $3.91 | $3.91 | 881,006 |
| 2023-02-28 | $4.09 | $4.21 | $4.04 | $4.05 | $4.05 | 548,228 |
| 2023-02-27 | $4.13 | $4.15 | $4.00 | $4.08 | $4.08 | 901,288 |
| 2023-02-24 | $4.19 | $4.19 | $4.03 | $4.06 | $4.06 | 714,682 |
| 2023-02-23 | $4.25 | $4.31 | $4.17 | $4.27 | $4.27 | 524,815 |
| 2023-02-22 | $4.09 | $4.27 | $4.09 | $4.23 | $4.23 | 674,699 |
| 2023-02-21 | $4.38 | $4.42 | $4.04 | $4.07 | $4.07 | 956,936 |
| 2023-02-17 | $4.37 | $4.56 | $4.23 | $4.52 | $4.52 | 605,954 |
| 2023-02-16 | $4.45 | $4.49 | $4.31 | $4.34 | $4.34 | 821,007 |
| 2023-02-15 | $4.57 | $4.68 | $4.35 | $4.53 | $4.53 | 846,721 |
| 2023-02-14 | $4.39 | $4.67 | $4.30 | $4.64 | $4.64 | 699,788 |
| 2023-02-13 | $4.23 | $4.44 | $4.16 | $4.44 | $4.44 | 674,546 |
| 2023-02-10 | $4.62 | $4.62 | $4.06 | $4.26 | $4.26 | 1,633,609 |
| 2023-02-09 | $4.77 | $5.24 | $4.60 | $4.77 | $4.77 | 1,377,563 |
| 2023-02-08 | $5.46 | $5.51 | $4.98 | $5.04 | $5.04 | 1,095,317 |
| 2023-02-07 | $5.46 | $5.55 | $5.34 | $5.46 | $5.46 | 996,590 |
| 2023-02-06 | $5.14 | $5.64 | $5.11 | $5.40 | $5.40 | 929,319 |
| 2023-02-03 | $5.27 | $5.38 | $5.17 | $5.17 | $5.17 | 783,069 |
| 2023-02-02 | $5.24 | $5.54 | $5.20 | $5.46 | $5.46 | 913,967 |
| 2023-02-01 | $5.08 | $5.21 | $4.91 | $5.13 | $5.13 | 800,486 |
| 2023-01-31 | $4.93 | $5.11 | $4.93 | $5.07 | $5.07 | 895,602 |
| 2023-01-30 | $5.20 | $5.23 | $4.78 | $4.89 | $4.89 | 893,312 |
| 2023-01-27 | $4.94 | $5.30 | $4.93 | $5.27 | $5.27 | 785,993 |
| 2023-01-26 | $4.86 | $5.00 | $4.72 | $4.94 | $4.94 | 892,861 |
| 2023-01-25 | $4.68 | $4.86 | $4.51 | $4.82 | $4.82 | 879,902 |
| 2023-01-24 | $4.16 | $4.79 | $4.11 | $4.72 | $4.72 | 1,685,622 |
| 2023-01-23 | $3.90 | $4.18 | $3.80 | $4.16 | $4.16 | 1,190,048 |
| 2023-01-20 | $3.62 | $3.92 | $3.57 | $3.89 | $3.89 | 1,139,989 |
| 2023-01-19 | $3.60 | $3.64 | $3.51 | $3.55 | $3.55 | 784,042 |
| 2023-01-18 | $3.82 | $3.96 | $3.66 | $3.67 | $3.67 | 992,043 |
| 2023-01-17 | $3.99 | $3.99 | $3.75 | $3.78 | $3.78 | 1,452,735 |
| 2023-01-13 | $3.75 | $4.06 | $3.75 | $3.89 | $3.89 | 1,140,671 |
| 2023-01-12 | $3.67 | $3.87 | $3.60 | $3.86 | $3.86 | 1,214,077 |
| 2023-01-11 | $3.62 | $3.70 | $3.52 | $3.66 | $3.66 | 988,788 |
| 2023-01-10 | $3.52 | $3.72 | $3.48 | $3.62 | $3.62 | 943,271 |
| 2023-01-09 | $3.56 | $3.63 | $3.46 | $3.51 | $3.51 | 1,037,569 |
| 2023-01-06 | $3.59 | $3.61 | $3.40 | $3.50 | $3.50 | 1,198,385 |
| 2023-01-05 | $3.41 | $3.57 | $3.36 | $3.56 | $3.56 | 1,546,815 |
| 2023-01-04 | $3.29 | $3.37 | $3.22 | $3.35 | $3.35 | 1,279,995 |
| 2023-01-03 | $3.31 | $3.43 | $3.25 | $3.28 | $3.28 | 1,043,058 |
| 2022-12-30 | $3.11 | $3.28 | $3.06 | $3.28 | $3.28 | 1,564,446 |
| 2022-12-29 | $3.09 | $3.28 | $2.96 | $3.14 | $3.14 | 1,754,293 |
| 2022-12-28 | $2.87 | $3.07 | $2.85 | $2.99 | $2.99 | 1,793,899 |
| 2022-12-27 | $3.05 | $3.06 | $2.83 | $2.85 | $2.85 | 1,637,805 |
| 2022-12-23 | $3.18 | $3.22 | $2.94 | $2.99 | $2.99 | 1,681,030 |
| 2022-12-22 | $3.24 | $3.27 | $2.97 | $3.21 | $3.21 | 2,306,020 |
| 2022-12-21 | $3.66 | $3.67 | $3.28 | $3.31 | $3.31 | 1,577,197 |
| 2022-12-20 | $3.42 | $3.56 | $3.39 | $3.50 | $3.50 | 1,796,734 |
| 2022-12-19 | $3.58 | $3.78 | $3.40 | $3.42 | $3.42 | 3,457,584 |
| 2022-12-16 | $3.51 | $3.62 | $3.27 | $3.52 | $3.52 | 4,440,348 |
| 2022-12-15 | $3.81 | $3.93 | $3.42 | $3.46 | $3.46 | 2,234,634 |
| 2022-12-14 | $4.08 | $4.17 | $3.83 | $3.88 | $3.88 | 1,308,614 |
| 2022-12-13 | $4.49 | $4.49 | $3.96 | $4.10 | $4.10 | 1,998,469 |
| 2022-12-12 | $4.42 | $4.49 | $4.22 | $4.32 | $4.32 | 1,710,244 |
| 2022-12-09 | $4.72 | $4.79 | $4.43 | $4.45 | $4.45 | 1,321,653 |
| 2022-12-08 | $4.76 | $4.77 | $4.42 | $4.74 | $4.74 | 982,961 |
| 2022-12-07 | $4.44 | $4.96 | $4.39 | $4.66 | $4.66 | 1,377,427 |
| 2022-12-06 | $4.65 | $4.67 | $4.36 | $4.48 | $4.48 | 1,489,020 |
| 2022-12-05 | $4.75 | $4.88 | $4.57 | $4.65 | $4.65 | 1,074,309 |
| 2022-12-02 | $4.32 | $4.82 | $4.26 | $4.76 | $4.76 | 751,038 |
| 2022-12-01 | $4.55 | $4.63 | $4.32 | $4.40 | $4.40 | 1,138,228 |
| 2022-11-30 | $4.21 | $4.54 | $4.08 | $4.53 | $4.53 | 1,851,473 |
| 2022-11-29 | $4.08 | $4.18 | $4.00 | $4.17 | $4.17 | 537,963 |
| 2022-11-28 | $4.17 | $4.27 | $4.04 | $4.09 | $4.09 | 752,848 |
| 2022-11-25 | $4.24 | $4.24 | $4.12 | $4.18 | $4.18 | 205,096 |
| 2022-11-23 | $4.22 | $4.47 | $4.16 | $4.17 | $4.17 | 867,005 |
| 2022-11-22 | $4.16 | $4.22 | $4.03 | $4.21 | $4.21 | 690,331 |
| 2022-11-21 | $4.22 | $4.25 | $4.04 | $4.13 | $4.13 | 695,678 |
| 2022-11-18 | $4.40 | $4.45 | $4.18 | $4.27 | $4.27 | 947,021 |
| 2022-11-17 | $4.48 | $4.69 | $4.27 | $4.31 | $4.31 | 1,750,824 |
| 2022-11-16 | $4.93 | $5.02 | $4.50 | $4.57 | $4.57 | 2,032,494 |
| 2022-11-15 | $5.42 | $5.61 | $4.90 | $5.01 | $5.01 | 1,324,991 |
| 2022-11-14 | $5.07 | $5.53 | $5.05 | $5.18 | $5.18 | 4,014,148 |
| 2022-11-11 | $4.77 | $5.35 | $4.75 | $5.13 | $5.13 | 1,685,593 |
| 2022-11-10 | $3.98 | $4.90 | $3.96 | $4.81 | $4.81 | 2,655,962 |
| 2022-11-09 | $4.60 | $4.67 | $3.88 | $3.88 | $3.88 | 1,438,169 |
| 2022-11-08 | $4.79 | $5.20 | $4.70 | $4.90 | $4.90 | 1,132,492 |
| 2022-11-07 | $4.80 | $4.98 | $4.65 | $4.73 | $4.73 | 1,004,987 |
| 2022-11-04 | $4.80 | $4.87 | $4.54 | $4.75 | $4.75 | 1,351,243 |
| 2022-11-03 | $4.55 | $4.81 | $4.50 | $4.65 | $4.65 | 724,985 |
| 2022-11-02 | $4.82 | $4.97 | $4.64 | $4.67 | $4.67 | 1,258,982 |
| 2022-11-01 | $4.78 | $5.01 | $4.68 | $4.83 | $4.83 | 1,010,005 |
| 2022-10-31 | $4.79 | $4.83 | $4.56 | $4.66 | $4.66 | 1,156,074 |
| 2022-10-28 | $4.61 | $4.86 | $4.42 | $4.83 | $4.83 | 1,199,424 |
| 2022-10-27 | $4.83 | $4.87 | $4.51 | $4.56 | $4.56 | 987,976 |
| 2022-10-26 | $4.68 | $4.95 | $4.51 | $4.73 | $4.73 | 1,419,559 |
| 2022-10-25 | $4.44 | $4.79 | $4.39 | $4.69 | $4.69 | 1,356,294 |
| 2022-10-24 | $4.25 | $4.45 | $3.99 | $4.40 | $4.40 | 1,614,514 |
| 2022-10-21 | $3.78 | $4.25 | $3.67 | $4.23 | $4.23 | 1,740,748 |
| 2022-10-20 | $3.63 | $3.95 | $3.60 | $3.76 | $3.76 | 1,037,572 |
| 2022-10-19 | $4.16 | $4.16 | $3.59 | $3.65 | $3.65 | 1,369,273 |
| 2022-10-18 | $4.05 | $4.21 | $3.99 | $4.14 | $4.14 | 781,392 |
| 2022-10-17 | $3.81 | $4.04 | $3.75 | $3.99 | $3.99 | 1,020,562 |
| 2022-10-14 | $4.14 | $4.16 | $3.69 | $3.73 | $3.73 | 785,147 |
| 2022-10-13 | $3.70 | $3.99 | $3.54 | $3.99 | $3.99 | 1,059,482 |
| 2022-10-12 | $4.04 | $4.11 | $3.64 | $3.94 | $3.94 | 1,344,316 |
| 2022-10-11 | $3.78 | $4.18 | $3.72 | $4.04 | $4.04 | 1,405,359 |
| 2022-10-10 | $3.80 | $3.94 | $3.61 | $3.80 | $3.80 | 1,440,252 |
| 2022-10-07 | $4.05 | $4.06 | $3.79 | $3.82 | $3.82 | 1,325,402 |
| 2022-10-06 | $4.09 | $4.23 | $4.03 | $4.18 | $4.18 | 946,995 |
| 2022-10-05 | $4.09 | $4.21 | $3.95 | $4.11 | $4.11 | 1,204,838 |
| 2022-10-04 | $3.93 | $4.23 | $3.93 | $4.22 | $4.22 | 1,425,692 |
| 2022-10-03 | $3.92 | $3.96 | $3.65 | $3.85 | $3.85 | 1,406,513 |
| 2022-09-30 | $3.56 | $3.97 | $3.56 | $3.78 | $3.78 | 1,384,815 |
| 2022-09-29 | $3.94 | $3.94 | $3.59 | $3.63 | $3.63 | 1,813,132 |
| 2022-09-28 | $3.42 | $3.92 | $3.42 | $3.84 | $3.84 | 2,304,753 |
| 2022-09-27 | $3.45 | $3.49 | $3.24 | $3.33 | $3.33 | 1,587,607 |
| 2022-09-26 | $3.34 | $3.51 | $3.34 | $3.39 | $3.39 | 2,405,561 |
| 2022-09-23 | $3.38 | $3.41 | $3.23 | $3.31 | $3.31 | 1,757,824 |
| 2022-09-22 | $3.59 | $3.59 | $3.39 | $3.41 | $3.41 | 1,435,359 |
| 2022-09-21 | $3.90 | $3.90 | $3.58 | $3.59 | $3.59 | 1,188,237 |
| 2022-09-20 | $3.83 | $3.95 | $3.74 | $3.80 | $3.80 | 1,295,072 |
| 2022-09-19 | $3.98 | $4.00 | $3.63 | $3.81 | $3.81 | 1,957,507 |
| 2022-09-16 | $4.62 | $4.62 | $3.90 | $4.04 | $4.04 | 5,828,127 |
| 2022-09-15 | $4.67 | $4.82 | $4.57 | $4.70 | $4.70 | 2,003,034 |
| 2022-09-14 | $4.57 | $4.74 | $4.50 | $4.70 | $4.70 | 2,101,365 |
| 2022-09-13 | $4.76 | $4.87 | $4.53 | $4.57 | $4.57 | 1,671,147 |
| 2022-09-12 | $4.85 | $5.02 | $4.76 | $4.91 | $4.91 | 2,556,906 |
| 2022-09-09 | $4.80 | $4.95 | $4.71 | $4.82 | $4.82 | 1,141,405 |
| 2022-09-08 | $4.49 | $4.78 | $4.42 | $4.75 | $4.75 | 1,452,774 |
| 2022-09-07 | $4.24 | $4.56 | $4.19 | $4.55 | $4.55 | 2,191,550 |
| 2022-09-06 | $4.29 | $4.31 | $4.11 | $4.23 | $4.23 | 1,400,179 |
| 2022-09-02 | $4.42 | $4.56 | $4.25 | $4.29 | $4.29 | 1,663,253 |
| 2022-09-01 | $4.01 | $4.38 | $3.90 | $4.35 | $4.35 | 2,081,520 |
| 2022-08-31 | $4.01 | $4.12 | $3.98 | $4.01 | $4.01 | 1,385,242 |
| 2022-08-30 | $4.07 | $4.16 | $3.91 | $3.96 | $3.96 | 1,458,350 |
| 2022-08-29 | $3.96 | $4.12 | $3.86 | $4.03 | $4.03 | 1,566,504 |
| 2022-08-26 | $4.56 | $4.57 | $4.01 | $4.03 | $4.03 | 1,589,712 |
| 2022-08-25 | $4.63 | $4.73 | $4.48 | $4.56 | $4.56 | 1,309,853 |
| 2022-08-24 | $4.21 | $4.62 | $4.12 | $4.60 | $4.60 | 2,410,134 |
| 2022-08-23 | $4.24 | $4.36 | $4.07 | $4.23 | $4.23 | 1,706,539 |
| 2022-08-22 | $4.43 | $4.51 | $4.16 | $4.18 | $4.18 | 2,361,954 |
| 2022-08-19 | $4.59 | $4.70 | $4.40 | $4.45 | $4.45 | 1,223,559 |
| 2022-08-18 | $4.72 | $4.76 | $4.51 | $4.74 | $4.74 | 1,136,212 |
| 2022-08-17 | $4.86 | $5.02 | $4.64 | $4.72 | $4.72 | 1,404,432 |
| 2022-08-16 | $5.31 | $5.34 | $4.83 | $4.94 | $4.94 | 2,138,111 |
| 2022-08-15 | $5.87 | $5.94 | $5.25 | $5.34 | $5.34 | 2,987,318 |
| 2022-08-12 | $4.70 | $5.87 | $4.67 | $5.84 | $5.84 | 6,248,104 |
| 2022-08-11 | $4.92 | $5.16 | $4.59 | $4.65 | $4.65 | 2,592,999 |
| 2022-08-10 | $4.77 | $5.02 | $4.46 | $4.95 | $4.95 | 4,792,955 |
| 2022-08-09 | $3.85 | $4.92 | $3.69 | $4.69 | $4.69 | 14,565,643 |
| 2022-08-08 | $3.58 | $3.74 | $3.52 | $3.63 | $3.63 | 1,886,071 |
| 2022-08-05 | $3.30 | $3.46 | $3.17 | $3.44 | $3.44 | 2,228,525 |
| 2022-08-04 | $3.23 | $3.40 | $3.20 | $3.38 | $3.38 | 1,684,915 |
| 2022-08-03 | $3.02 | $3.43 | $3.02 | $3.17 | $3.17 | 2,213,151 |
| 2022-08-02 | $2.85 | $3.06 | $2.85 | $2.97 | $2.97 | 2,071,693 |
| 2022-08-01 | $3.01 | $3.06 | $2.83 | $2.85 | $2.85 | 2,777,875 |
| 2022-07-29 | $3.15 | $3.18 | $2.98 | $3.03 | $3.03 | 1,626,433 |
| 2022-07-28 | $3.24 | $3.25 | $3.07 | $3.18 | $3.18 | 1,855,673 |
| 2022-07-27 | $3.21 | $3.30 | $3.11 | $3.27 | $3.27 | 1,897,202 |
| 2022-07-26 | $3.15 | $3.35 | $3.03 | $3.15 | $3.15 | 4,096,851 |
| 2022-07-25 | $3.22 | $3.27 | $3.15 | $3.17 | $3.17 | 2,379,984 |
| 2022-07-22 | $3.59 | $3.62 | $3.20 | $3.22 | $3.22 | 3,087,852 |
| 2022-07-21 | $3.71 | $3.77 | $3.57 | $3.58 | $3.58 | 2,118,144 |
| 2022-07-20 | $3.45 | $3.80 | $3.44 | $3.73 | $3.73 | 6,634,801 |
| 2022-07-19 | $3.80 | $3.92 | $3.59 | $3.64 | $3.64 | 7,180,351 |
| 2022-07-18 | $3.88 | $4.04 | $3.74 | $3.75 | $3.75 | 2,403,550 |
| 2022-07-15 | $3.96 | $3.96 | $3.74 | $3.85 | $3.85 | 2,678,840 |
| 2022-07-14 | $4.06 | $4.16 | $3.74 | $3.95 | $3.95 | 4,542,412 |
| 2022-07-13 | $4.15 | $4.15 | $3.41 | $3.89 | $3.89 | 15,466,027 |
| 2022-07-12 | $7.40 | $8.85 | $7.18 | $8.66 | $8.66 | 3,222,326 |
| 2022-07-11 | $8.34 | $8.79 | $7.38 | $7.40 | $7.40 | 951,238 |
| 2022-07-08 | $8.43 | $8.77 | $8.29 | $8.50 | $8.50 | 880,685 |
| 2022-07-07 | $8.76 | $9.13 | $8.57 | $8.69 | $8.69 | 1,466,581 |
| 2022-07-06 | $8.75 | $9.34 | $8.66 | $8.70 | $8.70 | 1,205,914 |
| 2022-07-05 | $8.08 | $8.85 | $8.03 | $8.73 | $8.73 | 1,295,579 |
| 2022-07-01 | $7.79 | $8.38 | $7.73 | $8.30 | $8.30 | 1,324,402 |
| 2022-06-30 | $7.42 | $7.86 | $7.21 | $7.79 | $7.79 | 1,870,723 |
| 2022-06-29 | $6.54 | $7.63 | $6.50 | $7.58 | $7.58 | 1,747,337 |
| 2022-06-28 | $7.11 | $7.15 | $6.51 | $6.55 | $6.55 | 768,664 |
| 2022-06-27 | $7.11 | $7.27 | $6.96 | $7.03 | $7.03 | 717,886 |
| 2022-06-24 | $7.40 | $7.68 | $7.09 | $7.31 | $7.31 | 2,360,141 |
| 2022-06-23 | $6.85 | $7.35 | $6.85 | $7.35 | $7.35 | 1,471,652 |
| 2022-06-22 | $6.26 | $7.06 | $6.18 | $6.80 | $6.80 | 1,063,352 |
| 2022-06-21 | $5.93 | $6.65 | $5.87 | $6.46 | $6.46 | 2,021,876 |
| 2022-06-17 | $5.12 | $6.07 | $5.12 | $5.87 | $5.87 | 2,971,014 |
| 2022-06-16 | $5.32 | $5.41 | $4.91 | $5.05 | $5.05 | 1,145,812 |
| 2022-06-15 | $5.21 | $5.63 | $5.16 | $5.55 | $5.55 | 1,086,342 |
| 2022-06-14 | $5.18 | $5.26 | $5.05 | $5.16 | $5.16 | 927,766 |
| 2022-06-13 | $5.08 | $5.14 | $4.92 | $5.07 | $5.07 | 1,004,488 |
| 2022-06-10 | $5.53 | $5.53 | $5.03 | $5.22 | $5.22 | 828,793 |
| 2022-06-09 | $5.80 | $5.85 | $5.66 | $5.67 | $5.67 | 1,137,878 |
| 2022-06-08 | $5.63 | $6.06 | $5.60 | $5.88 | $5.88 | 812,780 |
| 2022-06-07 | $5.09 | $5.70 | $5.05 | $5.67 | $5.67 | 1,261,494 |
| 2022-06-06 | $5.25 | $5.68 | $5.12 | $5.19 | $5.19 | 951,203 |
| 2022-06-03 | $4.80 | $5.16 | $4.77 | $5.14 | $5.14 | 1,410,960 |
| 2022-06-02 | $4.77 | $4.86 | $4.66 | $4.83 | $4.83 | 987,922 |
| 2022-06-01 | $5.26 | $5.33 | $4.66 | $4.83 | $4.83 | 1,195,367 |
| 2022-05-31 | $5.16 | $5.24 | $5.00 | $5.20 | $5.20 | 1,194,669 |
| 2022-05-27 | $4.89 | $5.23 | $4.79 | $5.21 | $5.21 | 940,708 |
| 2022-05-26 | $4.84 | $5.09 | $4.84 | $4.87 | $4.87 | 849,428 |
| 2022-05-25 | $4.70 | $4.99 | $4.65 | $4.84 | $4.84 | 872,726 |
| 2022-05-24 | $4.85 | $4.96 | $4.61 | $4.69 | $4.69 | 1,285,760 |
| 2022-05-23 | $5.25 | $5.33 | $4.84 | $4.98 | $4.98 | 1,493,270 |
| 2022-05-20 | $5.15 | $5.29 | $4.70 | $5.16 | $5.16 | 1,480,740 |
| 2022-05-19 | $5.15 | $5.35 | $5.00 | $5.16 | $5.16 | 1,304,661 |
| 2022-05-18 | $5.36 | $5.43 | $4.97 | $5.13 | $5.13 | 1,395,932 |
| 2022-05-17 | $5.49 | $5.64 | $5.37 | $5.59 | $5.59 | 1,298,883 |
| 2022-05-16 | $5.47 | $5.47 | $5.20 | $5.30 | $5.30 | 883,995 |
| 2022-05-13 | $5.38 | $5.67 | $5.24 | $5.48 | $5.48 | 1,283,738 |
| 2022-05-12 | $4.87 | $5.47 | $4.84 | $5.22 | $5.22 | 1,580,742 |
| 2022-05-11 | $5.63 | $5.76 | $4.99 | $5.00 | $5.00 | 1,250,495 |
| 2022-05-10 | $5.98 | $6.54 | $5.43 | $5.69 | $5.69 | 1,746,588 |
| 2022-05-09 | $6.72 | $6.93 | $5.55 | $5.72 | $5.72 | 1,388,878 |
| 2022-05-06 | $6.50 | $7.14 | $6.40 | $6.92 | $6.92 | 1,192,972 |
| 2022-05-05 | $7.21 | $7.29 | $6.68 | $6.82 | $6.82 | 1,098,343 |
| 2022-05-04 | $7.04 | $7.32 | $6.64 | $7.31 | $7.31 | 960,858 |
| 2022-05-03 | $6.79 | $7.10 | $6.74 | $7.04 | $7.04 | 535,203 |
| 2022-05-02 | $6.41 | $6.95 | $6.39 | $6.94 | $6.94 | 1,159,976 |
| 2022-04-29 | $6.67 | $6.80 | $6.31 | $6.36 | $6.36 | 1,105,652 |
| 2022-04-28 | $6.78 | $6.88 | $6.33 | $6.72 | $6.72 | 735,307 |
| 2022-04-27 | $6.68 | $6.84 | $6.59 | $6.61 | $6.61 | 634,439 |
| 2022-04-26 | $7.25 | $7.34 | $6.67 | $6.72 | $6.72 | 879,935 |
| 2022-04-25 | $7.22 | $7.37 | $7.04 | $7.29 | $7.29 | 721,619 |
| 2022-04-22 | $7.39 | $7.48 | $7.14 | $7.26 | $7.26 | 1,049,307 |
| 2022-04-21 | $7.87 | $7.94 | $7.31 | $7.39 | $7.39 | 827,757 |
| 2022-04-20 | $7.93 | $7.93 | $7.69 | $7.74 | $7.74 | 380,784 |
| 2022-04-19 | $7.77 | $8.15 | $7.65 | $7.89 | $7.89 | 598,691 |
| 2022-04-18 | $8.10 | $8.10 | $7.55 | $7.73 | $7.73 | 1,334,632 |
| 2022-04-14 | $8.38 | $8.38 | $7.65 | $8.01 | $8.01 | 1,318,109 |
| 2022-04-13 | $8.36 | $8.50 | $8.20 | $8.41 | $8.41 | 824,476 |
| 2022-04-12 | $8.44 | $8.68 | $8.18 | $8.21 | $8.21 | 575,922 |
| 2022-04-11 | $8.82 | $8.82 | $8.31 | $8.34 | $8.34 | 757,701 |
| 2022-04-08 | $9.10 | $9.17 | $8.73 | $8.76 | $8.76 | 548,830 |
| 2022-04-07 | $9.33 | $9.46 | $8.88 | $9.07 | $9.07 | 676,729 |
| 2022-04-06 | $9.16 | $9.55 | $9.16 | $9.41 | $9.41 | 609,534 |
| 2022-04-05 | $9.75 | $9.96 | $9.25 | $9.29 | $9.29 | 1,268,221 |
| 2022-04-04 | $9.54 | $10.01 | $9.47 | $9.84 | $9.84 | 1,092,439 |
| 2022-04-01 | $9.39 | $9.64 | $9.15 | $9.50 | $9.50 | 2,395,722 |
| 2022-03-31 | $9.37 | $9.55 | $9.18 | $9.29 | $9.29 | 896,979 |
| 2022-03-30 | $9.50 | $9.80 | $9.07 | $9.18 | $9.18 | 660,931 |
| 2022-03-29 | $9.53 | $9.84 | $9.46 | $9.72 | $9.72 | 1,767,703 |
| 2022-03-28 | $9.45 | $9.64 | $9.20 | $9.36 | $9.36 | 756,347 |
| 2022-03-25 | $9.57 | $9.59 | $9.34 | $9.40 | $9.40 | 548,604 |
| 2022-03-24 | $9.46 | $9.65 | $9.28 | $9.62 | $9.62 | 721,200 |
| 2022-03-23 | $9.58 | $9.76 | $9.23 | $9.30 | $9.30 | 812,327 |
| 2022-03-22 | $9.50 | $9.90 | $9.37 | $9.82 | $9.82 | 952,263 |
| 2022-03-21 | $9.78 | $9.84 | $9.29 | $9.41 | $9.41 | 1,195,827 |
| 2022-03-18 | $9.40 | $9.99 | $9.35 | $9.79 | $9.79 | 2,727,902 |
| 2022-03-17 | $9.15 | $9.58 | $9.07 | $9.55 | $9.55 | 746,422 |
| 2022-03-16 | $8.70 | $9.27 | $8.58 | $9.24 | $9.24 | 738,328 |
| 2022-03-15 | $8.47 | $8.74 | $8.39 | $8.51 | $8.51 | 941,786 |
| 2022-03-14 | $8.88 | $9.32 | $8.28 | $8.44 | $8.44 | 1,321,245 |
| 2022-03-11 | $9.29 | $9.61 | $9.00 | $9.02 | $9.02 | 632,646 |
| 2022-03-10 | $9.19 | $9.28 | $8.87 | $9.26 | $9.26 | 1,077,630 |
| 2022-03-09 | $9.26 | $9.69 | $9.19 | $9.30 | $9.30 | 1,405,834 |
| 2022-03-08 | $8.54 | $9.09 | $8.24 | $9.00 | $9.00 | 2,092,581 |
| 2022-03-07 | $9.00 | $9.11 | $8.54 | $8.59 | $8.59 | 724,631 |
| 2022-03-04 | $9.45 | $9.50 | $8.63 | $8.85 | $8.85 | 1,075,297 |
| 2022-03-03 | $9.92 | $10.09 | $9.16 | $9.41 | $9.41 | 1,891,602 |
| 2022-03-02 | $10.11 | $10.48 | $9.52 | $9.80 | $9.80 | 1,420,400 |
| 2022-03-01 | $12.10 | $12.83 | $9.93 | $10.21 | $10.21 | 2,315,981 |
| 2022-02-28 | $13.11 | $13.30 | $12.63 | $12.85 | $12.85 | 1,344,332 |
| 2022-02-25 | $13.37 | $13.37 | $12.79 | $13.19 | $13.19 | 447,604 |
| 2022-02-24 | $12.10 | $13.28 | $11.84 | $13.22 | $13.22 | 1,064,258 |
| 2022-02-23 | $13.40 | $13.40 | $12.72 | $12.76 | $12.76 | 680,929 |
| 2022-02-22 | $12.82 | $13.61 | $12.82 | $13.22 | $13.22 | 482,898 |
| 2022-02-18 | $11.76 | $13.15 | $11.50 | $13.12 | $13.12 | 1,863,073 |
| 2022-02-17 | $14.60 | $14.66 | $13.55 | $13.68 | $13.68 | 648,850 |
| 2022-02-16 | $14.97 | $14.97 | $14.32 | $14.74 | $14.74 | 340,089 |
| 2022-02-15 | $14.37 | $15.09 | $14.37 | $14.97 | $14.97 | 509,129 |
| 2022-02-14 | $14.72 | $14.72 | $14.08 | $14.24 | $14.24 | 750,218 |
| 2022-02-11 | $15.05 | $15.28 | $14.48 | $14.56 | $14.56 | 553,950 |
| 2022-02-10 | $15.33 | $16.07 | $14.69 | $15.01 | $15.01 | 744,946 |
| 2022-02-09 | $15.07 | $15.93 | $15.07 | $15.73 | $15.73 | 726,390 |
| 2022-02-08 | $15.11 | $15.35 | $14.80 | $15.22 | $15.22 | 316,983 |
| 2022-02-07 | $14.46 | $15.31 | $14.46 | $15.20 | $15.20 | 465,460 |
| 2022-02-04 | $14.60 | $14.96 | $14.26 | $14.61 | $14.61 | 477,365 |
| 2022-02-03 | $14.62 | $14.94 | $14.47 | $14.75 | $14.75 | 826,102 |
| 2022-02-02 | $15.43 | $15.70 | $14.48 | $14.75 | $14.75 | 824,171 |
| 2022-02-01 | $15.36 | $15.85 | $15.01 | $15.47 | $15.47 | 1,252,542 |
| 2022-01-31 | $14.61 | $15.39 | $14.61 | $15.36 | $15.36 | 659,120 |
| 2022-01-28 | $14.16 | $14.87 | $13.94 | $14.86 | $14.86 | 1,140,117 |
| 2022-01-27 | $16.00 | $16.35 | $14.17 | $14.26 | $14.26 | 875,905 |
| 2022-01-26 | $15.46 | $16.11 | $15.10 | $15.25 | $15.25 | 940,034 |
| 2022-01-25 | $14.48 | $15.42 | $14.35 | $15.10 | $15.10 | 883,348 |
| 2022-01-24 | $13.99 | $14.78 | $13.10 | $14.66 | $14.66 | 1,804,082 |
| 2022-01-21 | $14.37 | $14.71 | $13.98 | $13.99 | $13.99 | 1,031,447 |
| 2022-01-20 | $15.48 | $15.70 | $14.22 | $14.31 | $14.31 | 833,032 |
| 2022-01-19 | $15.17 | $16.02 | $14.91 | $15.22 | $15.22 | 879,520 |
| 2022-01-18 | $15.82 | $15.99 | $14.83 | $14.91 | $14.91 | 1,154,151 |
| 2022-01-14 | $14.40 | $16.23 | $14.38 | $16.07 | $16.07 | 1,811,574 |
| 2022-01-13 | $14.44 | $14.76 | $13.93 | $14.23 | $14.23 | 598,310 |
| 2022-01-12 | $15.46 | $15.57 | $14.33 | $14.39 | $14.39 | 521,811 |
| 2022-01-11 | $15.76 | $16.08 | $15.34 | $15.44 | $15.44 | 687,218 |
| 2022-01-10 | $15.29 | $16.02 | $15.08 | $15.88 | $15.88 | 877,339 |
| 2022-01-07 | $15.99 | $16.44 | $15.50 | $15.71 | $15.71 | 1,030,283 |
| 2022-01-06 | $15.54 | $16.15 | $15.38 | $15.98 | $15.98 | 876,989 |
| 2022-01-05 | $15.96 | $16.59 | $15.54 | $15.58 | $15.58 | 1,403,712 |
| 2022-01-04 | $16.76 | $16.91 | $16.02 | $16.27 | $16.27 | 572,483 |
| 2022-01-03 | $16.01 | $16.93 | $15.68 | $16.89 | $16.89 | 829,550 |
| 2021-12-31 | $16.30 | $16.55 | $15.68 | $15.76 | $15.76 | 324,681 |
| 2021-12-30 | $17.34 | $17.39 | $16.08 | $16.12 | $16.12 | 495,318 |
| 2021-12-29 | $17.47 | $17.47 | $16.89 | $17.04 | $17.04 | 272,804 |
| 2021-12-28 | $17.14 | $17.75 | $17.14 | $17.24 | $17.24 | 668,271 |
| 2021-12-27 | $17.21 | $17.23 | $16.91 | $17.13 | $17.13 | 612,511 |
| 2021-12-23 | $16.34 | $17.50 | $16.34 | $17.31 | $17.31 | 679,889 |
| 2021-12-22 | $15.62 | $16.41 | $15.28 | $16.35 | $16.35 | 1,381,965 |
| 2021-12-21 | $15.72 | $15.91 | $15.12 | $15.56 | $15.56 | 984,158 |
| 2021-12-20 | $15.15 | $15.73 | $14.69 | $15.69 | $15.69 | 1,860,965 |
| 2021-12-17 | $15.18 | $15.62 | $14.77 | $15.15 | $15.15 | 2,223,643 |
| 2021-12-16 | $16.18 | $16.47 | $15.16 | $15.27 | $15.27 | 642,716 |
| 2021-12-15 | $15.66 | $16.15 | $15.09 | $16.03 | $16.03 | 898,511 |
| 2021-12-14 | $15.40 | $16.05 | $15.19 | $15.71 | $15.71 | 935,341 |
| 2021-12-13 | $16.04 | $16.20 | $15.26 | $15.66 | $15.66 | 624,880 |
| 2021-12-10 | $16.55 | $16.93 | $15.74 | $15.98 | $15.98 | 749,897 |
| 2021-12-09 | $17.33 | $17.51 | $16.13 | $16.31 | $16.31 | 930,274 |
| 2021-12-08 | $17.99 | $18.03 | $17.41 | $17.52 | $17.52 | 775,809 |
| 2021-12-07 | $17.00 | $18.31 | $17.00 | $17.89 | $17.89 | 712,509 |
| 2021-12-06 | $17.00 | $17.43 | $16.36 | $16.98 | $16.98 | 696,566 |
| 2021-12-03 | $18.19 | $18.26 | $16.83 | $17.09 | $17.09 | 620,404 |
| 2021-12-02 | $17.03 | $18.12 | $17.03 | $18.01 | $18.01 | 486,957 |
| 2021-12-01 | $18.05 | $18.61 | $17.35 | $17.36 | $17.36 | 902,072 |
| 2021-11-30 | $17.65 | $17.98 | $17.23 | $17.89 | $17.89 | 474,745 |
| 2021-11-29 | $17.57 | $18.35 | $17.49 | $17.79 | $17.79 | 764,982 |
| 2021-11-26 | $17.81 | $18.07 | $17.03 | $17.57 | $17.57 | 414,324 |
| 2021-11-24 | $17.97 | $18.18 | $17.61 | $18.15 | $18.15 | 340,461 |
| 2021-11-23 | $18.13 | $18.20 | $17.12 | $18.07 | $18.07 | 737,470 |
| 2021-11-22 | $18.46 | $18.85 | $18.10 | $18.19 | $18.19 | 915,398 |
| 2021-11-19 | $17.67 | $18.50 | $17.50 | $18.30 | $18.30 | 543,999 |
| 2021-11-18 | $17.89 | $18.09 | $17.60 | $17.83 | $17.83 | 704,394 |
| 2021-11-17 | $17.30 | $17.92 | $17.30 | $17.80 | $17.80 | 1,369,537 |
| 2021-11-16 | $16.47 | $17.45 | $16.30 | $17.37 | $17.37 | 1,012,905 |
| 2021-11-15 | $17.64 | $18.00 | $16.95 | $17.07 | $17.07 | 1,573,870 |
| 2021-11-12 | $17.62 | $17.77 | $17.35 | $17.62 | $17.62 | 848,436 |
| 2021-11-11 | $17.53 | $17.80 | $17.37 | $17.54 | $17.54 | 552,433 |
| 2021-11-10 | $17.70 | $18.11 | $17.21 | $17.30 | $17.30 | 428,227 |
| 2021-11-09 | $17.71 | $18.04 | $17.38 | $17.93 | $17.93 | 675,787 |
| 2021-11-08 | $18.34 | $18.45 | $17.40 | $17.64 | $17.64 | 1,748,504 |
| 2021-11-05 | $19.46 | $19.46 | $18.09 | $18.17 | $18.17 | 872,620 |
| 2021-11-04 | $18.37 | $20.04 | $18.08 | $19.89 | $19.89 | 969,920 |
| 2021-11-03 | $17.39 | $18.84 | $17.18 | $18.75 | $18.75 | 978,899 |
| 2021-11-02 | $16.41 | $17.39 | $15.97 | $17.36 | $17.36 | 753,550 |
| 2021-11-01 | $15.60 | $16.58 | $15.28 | $16.51 | $16.51 | 554,212 |
| 2021-10-29 | $16.18 | $16.18 | $15.40 | $15.48 | $15.48 | 360,599 |
| 2021-10-28 | $15.01 | $15.65 | $14.88 | $15.64 | $15.64 | 542,123 |
| 2021-10-27 | $15.20 | $15.28 | $14.98 | $14.98 | $14.98 | 605,332 |
| 2021-10-26 | $15.30 | $15.36 | $14.96 | $15.20 | $15.20 | 698,408 |
| 2021-10-25 | $16.07 | $16.07 | $15.14 | $15.18 | $15.18 | 902,060 |
| 2021-10-22 | $15.67 | $16.06 | $15.55 | $16.03 | $16.03 | 593,692 |
| 2021-10-21 | $15.71 | $15.97 | $15.45 | $15.81 | $15.81 | 496,449 |
| 2021-10-20 | $15.02 | $15.83 | $15.02 | $15.71 | $15.71 | 533,204 |
| 2021-10-19 | $14.67 | $15.17 | $14.41 | $15.13 | $15.13 | 842,861 |
| 2021-10-18 | $15.07 | $15.28 | $14.55 | $14.70 | $14.70 | 628,523 |
| 2021-10-15 | $15.95 | $15.97 | $15.10 | $15.12 | $15.12 | 798,158 |
| 2021-10-14 | $15.87 | $15.98 | $15.01 | $15.76 | $15.76 | 1,442,144 |
| 2021-10-13 | $17.90 | $17.97 | $15.34 | $15.66 | $15.66 | 1,837,935 |
| 2021-10-12 | $16.97 | $18.01 | $16.81 | $17.98 | $17.98 | 1,156,575 |
| 2021-10-11 | $17.15 | $17.22 | $16.83 | $16.93 | $16.93 | 509,105 |
| 2021-10-08 | $17.57 | $17.57 | $16.91 | $17.05 | $17.05 | 547,884 |
| 2021-10-07 | $17.46 | $17.77 | $17.30 | $17.62 | $17.62 | 756,965 |
| 2021-10-06 | $17.05 | $17.68 | $17.05 | $17.41 | $17.41 | 608,572 |
| 2021-10-05 | $17.66 | $17.84 | $17.07 | $17.48 | $17.48 | 856,542 |
| 2021-10-04 | $17.47 | $17.93 | $17.30 | $17.45 | $17.45 | 895,621 |
| 2021-10-01 | $17.73 | $18.00 | $17.04 | $17.50 | $17.50 | 1,264,981 |
| 2021-09-30 | $17.62 | $18.35 | $17.39 | $17.90 | $17.90 | 842,549 |
| 2021-09-29 | $17.75 | $17.89 | $17.25 | $17.55 | $17.55 | 759,695 |
| 2021-09-28 | $17.40 | $18.16 | $17.28 | $17.39 | $17.39 | 1,607,646 |
| 2021-09-27 | $17.17 | $17.70 | $17.05 | $17.47 | $17.47 | 827,582 |
| 2021-09-24 | $17.05 | $17.24 | $16.91 | $17.00 | $17.00 | 391,142 |
| 2021-09-23 | $16.90 | $17.39 | $16.79 | $17.30 | $17.30 | 670,831 |
| 2021-09-22 | $16.44 | $17.07 | $16.37 | $16.79 | $16.79 | 893,237 |
| 2021-09-21 | $16.27 | $16.68 | $16.09 | $16.38 | $16.38 | 711,795 |
| 2021-09-20 | $15.47 | $16.40 | $15.47 | $16.24 | $16.24 | 824,122 |
| 2021-09-17 | $16.01 | $16.25 | $15.43 | $16.08 | $16.08 | 1,608,250 |
| 2021-09-16 | $15.88 | $16.08 | $15.47 | $15.87 | $15.87 | 675,884 |
| 2021-09-15 | $15.68 | $16.16 | $15.51 | $15.90 | $15.90 | 452,297 |
| 2021-09-14 | $16.03 | $16.05 | $15.50 | $15.66 | $15.66 | 630,251 |
| 2021-09-13 | $15.77 | $16.30 | $15.27 | $16.07 | $16.07 | 1,041,431 |
| 2021-09-10 | $15.09 | $15.81 | $14.75 | $15.68 | $15.68 | 719,260 |
| 2021-09-09 | $14.81 | $15.33 | $14.58 | $15.07 | $15.07 | 410,016 |
| 2021-09-08 | $15.30 | $15.30 | $14.73 | $14.90 | $14.90 | 500,672 |
| 2021-09-07 | $15.48 | $15.76 | $15.08 | $15.31 | $15.31 | 646,446 |
| 2021-09-03 | $16.00 | $16.13 | $15.54 | $15.56 | $15.56 | 601,229 |
| 2021-09-02 | $15.80 | $16.26 | $15.71 | $16.12 | $16.12 | 605,779 |
| 2021-09-01 | $14.94 | $15.84 | $14.73 | $15.69 | $15.69 | 735,195 |
| 2021-08-31 | $14.74 | $15.14 | $14.65 | $14.98 | $14.98 | 2,395,340 |
| 2021-08-30 | $14.76 | $15.18 | $14.64 | $14.73 | $14.73 | 834,967 |
| 2021-08-27 | $13.85 | $14.79 | $13.73 | $14.70 | $14.70 | 1,143,638 |
| 2021-08-26 | $13.73 | $14.13 | $13.61 | $13.87 | $13.87 | 410,981 |
| 2021-08-25 | $13.62 | $14.08 | $13.45 | $13.83 | $13.83 | 1,263,758 |
| 2021-08-24 | $13.52 | $13.57 | $13.08 | $13.56 | $13.56 | 423,165 |
| 2021-08-23 | $12.70 | $14.10 | $12.61 | $13.55 | $13.55 | 1,086,109 |
| 2021-08-20 | $11.88 | $12.89 | $11.81 | $12.63 | $12.63 | 691,791 |
| 2021-08-19 | $12.48 | $12.67 | $11.95 | $11.99 | $11.99 | 695,814 |
| 2021-08-18 | $12.68 | $12.91 | $12.36 | $12.51 | $12.51 | 619,812 |
| 2021-08-17 | $12.18 | $12.74 | $12.18 | $12.69 | $12.69 | 604,450 |
| 2021-08-16 | $12.43 | $12.63 | $12.21 | $12.41 | $12.41 | 359,277 |
| 2021-08-13 | $12.52 | $12.63 | $12.36 | $12.45 | $12.45 | 289,855 |
| 2021-08-12 | $12.55 | $12.70 | $12.40 | $12.56 | $12.56 | 586,632 |
| 2021-08-11 | $12.67 | $12.71 | $12.30 | $12.55 | $12.55 | 474,394 |
| 2021-08-10 | $13.15 | $13.66 | $12.61 | $12.74 | $12.74 | 1,062,499 |
| 2021-08-09 | $12.61 | $12.80 | $12.38 | $12.49 | $12.49 | 301,521 |
| 2021-08-06 | $12.85 | $12.93 | $12.45 | $12.64 | $12.64 | 427,498 |
| 2021-08-05 | $12.37 | $12.92 | $12.23 | $12.87 | $12.87 | 546,470 |
| 2021-08-04 | $12.56 | $12.84 | $12.36 | $12.40 | $12.40 | 347,509 |
| 2021-08-03 | $13.03 | $13.03 | $12.45 | $12.59 | $12.59 | 1,018,400 |
| 2021-08-02 | $12.83 | $13.12 | $12.71 | $12.92 | $12.92 | 438,079 |
| 2021-07-30 | $12.90 | $13.05 | $12.69 | $12.75 | $12.75 | 592,016 |
| 2021-07-29 | $13.23 | $13.31 | $12.95 | $13.05 | $13.05 | 681,463 |
| 2021-07-28 | $12.68 | $13.26 | $12.68 | $13.19 | $13.19 | 653,992 |
| 2021-07-27 | $12.54 | $12.81 | $12.32 | $12.59 | $12.59 | 518,466 |
| 2021-07-26 | $12.78 | $12.94 | $12.56 | $12.65 | $12.65 | 376,723 |
| 2021-07-23 | $13.18 | $13.18 | $12.72 | $12.77 | $12.77 | 434,716 |
| 2021-07-22 | $13.33 | $13.41 | $12.99 | $13.04 | $13.04 | 412,363 |
| 2021-07-21 | $13.25 | $13.59 | $13.11 | $13.42 | $13.42 | 706,648 |
| 2021-07-20 | $12.92 | $13.20 | $12.75 | $13.16 | $13.16 | 874,628 |
| 2021-07-19 | $13.00 | $13.22 | $12.72 | $12.96 | $12.96 | 551,925 |
| 2021-07-16 | $13.81 | $13.87 | $13.20 | $13.26 | $13.26 | 456,416 |
| 2021-07-15 | $13.49 | $13.76 | $13.28 | $13.68 | $13.68 | 745,957 |
| 2021-07-14 | $13.87 | $13.93 | $13.41 | $13.54 | $13.54 | 522,369 |
| 2021-07-13 | $13.83 | $13.93 | $13.41 | $13.77 | $13.77 | 695,960 |
| 2021-07-12 | $14.02 | $14.17 | $13.81 | $13.98 | $13.98 | 581,775 |
| 2021-07-09 | $14.57 | $14.59 | $14.11 | $14.15 | $14.15 | 904,467 |
| 2021-07-08 | $14.30 | $14.78 | $14.30 | $14.51 | $14.51 | 948,817 |
| 2021-07-07 | $14.55 | $14.74 | $14.19 | $14.59 | $14.59 | 535,676 |
| 2021-07-06 | $15.89 | $15.95 | $14.56 | $14.56 | $14.56 | 781,864 |
| 2021-07-02 | $16.10 | $16.10 | $15.72 | $15.92 | $15.92 | 627,817 |
| 2021-07-01 | $15.67 | $16.06 | $15.42 | $16.05 | $16.05 | 998,362 |
| 2021-06-30 | $15.48 | $15.80 | $15.26 | $15.55 | $15.55 | 1,353,990 |
| 2021-06-29 | $16.15 | $16.18 | $15.50 | $15.54 | $15.54 | 439,761 |
| 2021-06-28 | $16.40 | $16.85 | $16.04 | $16.04 | $16.04 | 421,848 |
| 2021-06-25 | $16.32 | $16.51 | $15.80 | $16.35 | $16.35 | 2,961,007 |
| 2021-06-24 | $15.54 | $16.61 | $15.54 | $16.58 | $16.58 | 1,405,387 |
| 2021-06-23 | $15.65 | $15.93 | $15.46 | $15.50 | $15.50 | 744,604 |
| 2021-06-22 | $15.56 | $15.66 | $15.04 | $15.61 | $15.61 | 571,621 |
| 2021-06-21 | $15.03 | $15.75 | $14.88 | $15.65 | $15.65 | 639,551 |
| 2021-06-18 | $15.13 | $15.30 | $14.84 | $15.01 | $15.01 | 1,338,462 |
| 2021-06-17 | $15.19 | $15.45 | $15.01 | $15.36 | $15.36 | 743,820 |
| 2021-06-16 | $14.68 | $15.44 | $14.57 | $15.36 | $15.36 | 1,238,039 |
| 2021-06-15 | $14.67 | $14.94 | $13.99 | $14.00 | $14.00 | 958,977 |
| 2021-06-14 | $14.58 | $14.92 | $14.42 | $14.66 | $14.66 | 1,249,970 |
| 2021-06-11 | $14.50 | $14.58 | $14.26 | $14.40 | $14.40 | 477,765 |
| 2021-06-10 | $14.22 | $14.50 | $14.16 | $14.38 | $14.38 | 669,755 |
| 2021-06-09 | $13.94 | $14.45 | $13.92 | $14.26 | $14.26 | 1,009,270 |
| 2021-06-08 | $14.06 | $14.29 | $13.42 | $13.80 | $13.80 | 746,896 |
| 2021-06-07 | $13.20 | $14.22 | $13.11 | $14.06 | $14.06 | 1,155,742 |
| 2021-06-04 | $13.33 | $13.56 | $13.15 | $13.18 | $13.18 | 352,632 |
| 2021-06-03 | $13.83 | $14.00 | $13.29 | $13.33 | $13.33 | 872,158 |
| 2021-06-02 | $14.10 | $14.23 | $13.65 | $13.83 | $13.83 | 493,709 |
| 2021-06-01 | $13.51 | $14.04 | $13.44 | $13.97 | $13.97 | 808,220 |
| 2021-05-28 | $13.78 | $14.12 | $13.54 | $13.56 | $13.56 | 894,013 |
| 2021-05-27 | $13.82 | $13.83 | $13.54 | $13.68 | $13.68 | 1,229,560 |
| 2021-05-26 | $13.33 | $13.70 | $13.27 | $13.62 | $13.62 | 595,688 |
| 2021-05-25 | $13.70 | $13.94 | $13.22 | $13.23 | $13.23 | 462,241 |
| 2021-05-24 | $13.84 | $14.05 | $13.31 | $13.59 | $13.59 | 996,298 |
| 2021-05-21 | $14.48 | $14.62 | $13.75 | $13.77 | $13.77 | 688,277 |
| 2021-05-20 | $14.10 | $14.55 | $14.04 | $14.35 | $14.35 | 927,649 |
| 2021-05-19 | $14.56 | $14.79 | $13.93 | $14.04 | $14.04 | 737,181 |
| 2021-05-18 | $14.31 | $15.04 | $14.28 | $14.53 | $14.53 | 677,197 |
| 2021-05-17 | $14.88 | $15.00 | $14.24 | $14.37 | $14.37 | 571,276 |
| 2021-05-14 | $14.66 | $15.36 | $14.17 | $14.99 | $14.99 | 1,247,105 |
| 2021-05-13 | $14.81 | $15.50 | $14.12 | $14.72 | $14.72 | 1,228,161 |
| 2021-05-12 | $13.71 | $14.47 | $13.71 | $13.83 | $13.83 | 544,181 |
| 2021-05-11 | $12.93 | $14.37 | $12.80 | $13.91 | $13.91 | 1,077,630 |
| 2021-05-10 | $13.44 | $13.57 | $12.92 | $13.24 | $13.24 | 524,314 |
| 2021-05-07 | $13.01 | $13.62 | $13.00 | $13.59 | $13.59 | 793,770 |
| 2021-05-06 | $13.77 | $13.77 | $12.67 | $12.89 | $12.89 | 1,965,664 |
| 2021-05-05 | $13.83 | $14.17 | $13.42 | $13.50 | $13.50 | 808,363 |
| 2021-05-04 | $13.86 | $14.01 | $13.26 | $13.65 | $13.65 | 1,291,163 |
| 2021-05-03 | $14.11 | $14.36 | $14.01 | $14.05 | $14.05 | 433,878 |
| 2021-04-30 | $14.32 | $14.57 | $14.01 | $14.06 | $14.06 | 470,428 |
| 2021-04-29 | $14.41 | $14.91 | $14.15 | $14.53 | $14.53 | 817,256 |
| 2021-04-28 | $14.53 | $14.66 | $14.20 | $14.34 | $14.34 | 1,025,577 |
| 2021-04-27 | $14.59 | $14.95 | $14.36 | $14.65 | $14.65 | 549,846 |
| 2021-04-26 | $14.15 | $14.63 | $14.15 | $14.49 | $14.49 | 1,564,943 |
| 2021-04-23 | $14.33 | $14.62 | $14.10 | $14.14 | $14.14 | 538,019 |
| 2021-04-22 | $13.59 | $14.50 | $13.50 | $14.31 | $14.31 | 630,373 |
| 2021-04-21 | $13.19 | $13.72 | $12.84 | $13.64 | $13.64 | 3,842,527 |
| 2021-04-20 | $13.22 | $13.53 | $12.97 | $13.29 | $13.29 | 2,951,876 |
| 2021-04-19 | $13.20 | $13.49 | $13.05 | $13.30 | $13.30 | 822,681 |
| 2021-04-16 | $13.93 | $13.93 | $13.14 | $13.28 | $13.28 | 632,342 |
| 2021-04-15 | $13.92 | $14.19 | $13.59 | $13.94 | $13.94 | 1,073,585 |
| 2021-04-14 | $13.93 | $14.36 | $13.80 | $13.85 | $13.85 | 459,593 |
| 2021-04-13 | $13.74 | $13.91 | $13.50 | $13.90 | $13.90 | 428,576 |
| 2021-04-12 | $13.75 | $14.00 | $13.29 | $13.70 | $13.70 | 647,525 |
| 2021-04-09 | $14.28 | $14.28 | $13.48 | $13.77 | $13.77 | 647,463 |
| 2021-04-08 | $14.32 | $14.55 | $14.02 | $14.19 | $14.19 | 517,697 |
| 2021-04-07 | $14.14 | $14.57 | $13.98 | $14.20 | $14.20 | 1,097,047 |
| 2021-04-06 | $14.74 | $14.74 | $13.98 | $14.15 | $14.15 | 732,461 |
| 2021-04-05 | $15.01 | $15.21 | $14.46 | $14.66 | $14.66 | 786,761 |
| 2021-04-01 | $14.54 | $15.13 | $14.32 | $14.91 | $14.91 | 981,061 |
| 2021-03-31 | $14.15 | $14.63 | $14.00 | $14.36 | $14.36 | 872,931 |
| 2021-03-30 | $13.89 | $14.45 | $13.47 | $14.22 | $14.22 | 665,493 |
| 2021-03-29 | $14.58 | $14.79 | $13.94 | $14.00 | $14.00 | 723,412 |
| 2021-03-26 | $14.82 | $14.93 | $13.98 | $14.80 | $14.80 | 748,575 |
| 2021-03-25 | $13.93 | $14.85 | $13.83 | $14.77 | $14.77 | 575,613 |
| 2021-03-24 | $14.88 | $15.38 | $14.15 | $14.18 | $14.18 | 728,629 |
| 2021-03-23 | $15.25 | $15.30 | $14.69 | $14.80 | $14.80 | 655,259 |
| 2021-03-22 | $15.25 | $15.71 | $14.95 | $15.41 | $15.41 | 528,418 |
| 2021-03-19 | $15.27 | $15.47 | $14.72 | $15.04 | $15.04 | 3,578,087 |
| 2021-03-18 | $16.15 | $16.41 | $14.94 | $15.10 | $15.10 | 957,303 |
| 2021-03-17 | $16.34 | $16.52 | $15.98 | $16.39 | $16.39 | 901,211 |
| 2021-03-16 | $17.26 | $17.39 | $16.16 | $16.50 | $16.50 | 887,765 |
| 2021-03-15 | $18.00 | $18.00 | $16.86 | $17.30 | $17.30 | 1,048,874 |
| 2021-03-12 | $16.85 | $17.30 | $16.57 | $16.90 | $16.90 | 600,426 |
| 2021-03-11 | $16.95 | $17.11 | $16.75 | $17.00 | $17.00 | 773,366 |
| 2021-03-10 | $16.80 | $17.20 | $16.40 | $16.70 | $16.70 | 716,409 |
| 2021-03-09 | $16.38 | $16.90 | $16.07 | $16.54 | $16.54 | 592,396 |
| 2021-03-08 | $16.11 | $16.57 | $15.91 | $16.18 | $16.18 | 670,272 |
| 2021-03-05 | $15.79 | $16.25 | $15.20 | $16.07 | $16.07 | 1,163,062 |
| 2021-03-04 | $16.05 | $16.38 | $15.21 | $15.89 | $15.89 | 1,101,532 |
| 2021-03-03 | $16.95 | $17.19 | $15.71 | $15.95 | $15.95 | 1,124,916 |
| 2021-03-02 | $16.55 | $18.10 | $16.12 | $16.94 | $16.94 | 2,060,429 |
| 2021-03-01 | $17.14 | $17.50 | $16.72 | $17.11 | $17.11 | 636,286 |
| 2021-02-26 | $16.72 | $17.15 | $16.29 | $16.78 | $16.78 | 803,602 |
| 2021-02-25 | $17.29 | $17.62 | $16.39 | $16.61 | $16.61 | 1,003,721 |
| 2021-02-24 | $16.82 | $17.48 | $16.56 | $17.35 | $17.35 | 496,072 |
| 2021-02-23 | $16.89 | $17.32 | $16.21 | $16.80 | $16.80 | 895,157 |
| 2021-02-22 | $17.76 | $18.19 | $17.14 | $17.22 | $17.22 | 777,168 |
| 2021-02-19 | $17.79 | $18.71 | $17.77 | $17.88 | $17.88 | 464,286 |
| 2021-02-18 | $18.18 | $18.27 | $17.71 | $17.79 | $17.79 | 540,649 |
| 2021-02-17 | $18.39 | $18.64 | $17.54 | $18.31 | $18.31 | 697,399 |
| 2021-02-16 | $19.34 | $19.34 | $18.38 | $18.64 | $18.64 | 477,136 |
| 2021-02-12 | $19.15 | $19.40 | $18.38 | $18.59 | $18.59 | 531,401 |
| 2021-02-11 | $19.43 | $19.80 | $18.71 | $19.22 | $19.22 | 567,584 |
| 2021-02-10 | $20.60 | $20.91 | $19.11 | $19.36 | $19.36 | 552,660 |
| 2021-02-09 | $20.75 | $21.24 | $20.21 | $20.37 | $20.37 | 570,794 |
| 2021-02-08 | $20.39 | $21.85 | $20.16 | $20.72 | $20.72 | 981,296 |
| 2021-02-05 | $19.47 | $20.52 | $19.34 | $20.32 | $20.32 | 876,579 |
| 2021-02-04 | $19.11 | $19.55 | $18.80 | $19.37 | $19.37 | 479,817 |
| 2021-02-03 | $19.41 | $19.82 | $18.90 | $19.08 | $19.08 | 758,670 |
| 2021-02-02 | $19.01 | $19.90 | $19.01 | $19.52 | $19.52 | 1,038,140 |
| 2021-02-01 | $19.01 | $19.20 | $18.15 | $18.87 | $18.87 | 751,388 |
| 2021-01-29 | $19.57 | $19.98 | $18.42 | $18.46 | $18.46 | 1,415,733 |
| 2021-01-28 | $19.00 | $19.63 | $18.78 | $19.00 | $19.00 | 781,390 |
| 2021-01-27 | $19.36 | $20.66 | $18.48 | $18.78 | $18.78 | 2,063,361 |
| 2021-01-26 | $19.48 | $20.30 | $19.42 | $19.56 | $19.56 | 1,100,501 |
| 2021-01-25 | $18.61 | $19.36 | $18.37 | $19.32 | $19.32 | 974,878 |
| 2021-01-22 | $18.10 | $18.72 | $17.57 | $18.44 | $18.44 | 478,054 |
| 2021-01-21 | $18.50 | $18.63 | $17.40 | $18.33 | $18.33 | 676,749 |
| 2021-01-20 | $19.02 | $19.26 | $18.22 | $18.27 | $18.27 | 641,298 |
| 2021-01-19 | $19.41 | $19.79 | $18.69 | $19.02 | $19.02 | 1,724,268 |
| 2021-01-15 | $18.83 | $19.19 | $18.34 | $18.61 | $18.61 | 930,574 |
| 2021-01-14 | $19.12 | $19.53 | $18.71 | $18.85 | $18.85 | 1,107,734 |
| 2021-01-13 | $19.72 | $19.90 | $18.83 | $18.97 | $18.97 | 442,665 |
| 2021-01-12 | $20.06 | $20.39 | $19.57 | $19.82 | $19.82 | 613,580 |
| 2021-01-11 | $20.29 | $20.83 | $19.85 | $19.90 | $19.90 | 806,372 |
| 2021-01-08 | $20.40 | $20.89 | $19.96 | $20.41 | $20.41 | 612,049 |
| 2021-01-07 | $19.08 | $20.29 | $19.02 | $20.09 | $20.09 | 793,436 |
| 2021-01-06 | $19.38 | $19.67 | $18.57 | $18.86 | $18.86 | 1,662,963 |
| 2021-01-05 | $19.60 | $20.02 | $19.10 | $19.26 | $19.26 | 833,965 |
| 2021-01-04 | $19.64 | $20.62 | $19.16 | $19.64 | $19.64 | 987,888 |
| 2020-12-31 | $20.44 | $20.49 | $19.39 | $19.63 | $19.63 | 623,476 |
| 2020-12-30 | $20.44 | $20.98 | $20.20 | $20.52 | $20.52 | 375,313 |
| 2020-12-29 | $21.19 | $21.32 | $20.13 | $20.41 | $20.41 | 652,495 |
| 2020-12-28 | $22.12 | $22.30 | $21.03 | $21.16 | $21.16 | 617,458 |
| 2020-12-24 | $22.75 | $23.09 | $22.14 | $22.18 | $22.18 | 547,914 |
| 2020-12-23 | $22.49 | $22.80 | $22.10 | $22.46 | $22.46 | 507,384 |
| 2020-12-22 | $22.72 | $23.03 | $22.28 | $22.54 | $22.54 | 645,023 |
| 2020-12-21 | $21.22 | $22.81 | $21.06 | $22.50 | $22.50 | 1,427,826 |
| 2020-12-18 | $21.72 | $22.72 | $21.45 | $21.65 | $21.65 | 2,631,995 |
| 2020-12-17 | $22.41 | $22.44 | $21.63 | $21.99 | $21.99 | 777,957 |
| 2020-12-16 | $23.18 | $23.49 | $22.19 | $22.40 | $22.40 | 810,002 |
| 2020-12-15 | $23.87 | $23.87 | $22.32 | $23.12 | $23.12 | 1,194,360 |
| 2020-12-14 | $24.21 | $24.94 | $23.06 | $23.48 | $23.48 | 1,409,823 |
| 2020-12-11 | $24.00 | $24.40 | $23.98 | $24.12 | $24.12 | 1,270,826 |
| 2020-12-10 | $23.07 | $24.14 | $23.00 | $24.02 | $24.02 | 1,409,444 |
| 2020-12-09 | $23.45 | $23.75 | $22.66 | $23.09 | $23.09 | 5,057,948 |
| 2020-12-08 | $25.28 | $26.10 | $24.69 | $25.82 | $25.82 | 1,009,465 |
| 2020-12-07 | $27.05 | $28.20 | $25.89 | $26.23 | $26.23 | 840,952 |
| 2020-12-04 | $23.89 | $24.82 | $23.44 | $24.59 | $24.59 | 735,741 |
| 2020-12-03 | $23.70 | $24.20 | $23.48 | $23.81 | $23.81 | 623,530 |
| 2020-12-02 | $23.35 | $23.89 | $22.60 | $23.70 | $23.70 | 928,680 |
| 2020-12-01 | $23.42 | $24.05 | $23.05 | $23.40 | $23.40 | 681,219 |
| 2020-11-30 | $23.33 | $23.52 | $22.75 | $23.19 | $23.19 | 684,925 |
| 2020-11-27 | $23.05 | $23.69 | $22.97 | $23.27 | $23.27 | 367,157 |
| 2020-11-25 | $23.22 | $23.29 | $22.61 | $22.99 | $22.99 | 798,178 |
| 2020-11-24 | $24.00 | $24.00 | $23.01 | $23.18 | $23.18 | 798,542 |
| 2020-11-23 | $23.62 | $24.00 | $22.55 | $23.56 | $23.56 | 800,297 |
| 2020-11-20 | $22.18 | $23.50 | $21.80 | $22.98 | $22.98 | 1,286,139 |
| 2020-11-19 | $20.79 | $22.55 | $20.78 | $22.25 | $22.25 | 1,697,016 |
| 2020-11-18 | $20.41 | $21.19 | $20.13 | $20.84 | $20.84 | 985,308 |
| 2020-11-17 | $19.30 | $20.50 | $18.98 | $20.40 | $20.40 | 786,612 |
| 2020-11-16 | $18.31 | $19.55 | $18.28 | $19.53 | $19.53 | 784,798 |
| 2020-11-13 | $18.64 | $19.29 | $17.37 | $18.05 | $18.05 | 1,034,202 |
| 2020-11-12 | $15.81 | $18.38 | $15.77 | $18.12 | $18.12 | 1,877,455 |
| 2020-11-11 | $15.48 | $16.39 | $15.00 | $15.74 | $15.74 | 1,224,369 |
| 2020-11-10 | $14.95 | $15.78 | $14.48 | $15.58 | $15.58 | 1,546,435 |
| 2020-11-09 | $14.28 | $14.88 | $14.02 | $14.40 | $14.40 | 692,318 |
| 2020-11-06 | $13.86 | $14.10 | $13.39 | $13.45 | $13.45 | 835,091 |
| 2020-11-05 | $14.41 | $14.48 | $13.32 | $13.88 | $13.88 | 370,850 |
| 2020-11-04 | $13.25 | $14.36 | $12.92 | $14.30 | $14.30 | 495,653 |
| 2020-11-03 | $12.71 | $13.30 | $12.55 | $13.14 | $13.14 | 399,644 |
| 2020-11-02 | $13.27 | $13.27 | $11.97 | $12.67 | $12.67 | 764,227 |
| 2020-10-30 | $13.48 | $13.73 | $12.66 | $12.91 | $12.91 | 471,474 |
| 2020-10-29 | $13.45 | $13.67 | $13.15 | $13.50 | $13.50 | 360,548 |
| 2020-10-28 | $13.78 | $13.90 | $13.30 | $13.50 | $13.50 | 391,510 |
| 2020-10-27 | $14.43 | $14.51 | $13.99 | $14.13 | $14.13 | 565,632 |
| 2020-10-26 | $14.44 | $14.67 | $13.87 | $14.34 | $14.34 | 1,420,438 |
| 2020-10-23 | $14.75 | $14.80 | $14.10 | $14.61 | $14.61 | 348,736 |
| 2020-10-22 | $13.64 | $14.84 | $13.64 | $14.65 | $14.65 | 581,125 |
| 2020-10-21 | $13.74 | $14.24 | $13.43 | $13.70 | $13.70 | 725,488 |
| 2020-10-20 | $13.92 | $13.98 | $13.55 | $13.72 | $13.72 | 371,567 |
| 2020-10-19 | $14.12 | $14.37 | $13.76 | $13.77 | $13.77 | 373,569 |
| 2020-10-16 | $14.52 | $14.91 | $12.90 | $14.01 | $14.01 | 1,129,563 |
| 2020-10-15 | $13.50 | $14.67 | $13.44 | $14.58 | $14.58 | 406,309 |
| 2020-10-14 | $14.07 | $14.65 | $13.50 | $13.87 | $13.87 | 653,821 |
| 2020-10-13 | $14.50 | $14.79 | $13.71 | $14.12 | $14.12 | 796,321 |
| 2020-10-12 | $14.47 | $14.75 | $14.24 | $14.60 | $14.60 | 348,621 |
| 2020-10-09 | $14.49 | $14.70 | $14.25 | $14.47 | $14.47 | 411,743 |
| 2020-10-08 | $14.67 | $14.85 | $14.28 | $14.45 | $14.45 | 348,276 |
| 2020-10-07 | $14.07 | $14.76 | $14.01 | $14.50 | $14.50 | 575,123 |
| 2020-10-06 | $13.79 | $14.48 | $13.72 | $13.96 | $13.96 | 434,094 |
| 2020-10-05 | $13.30 | $13.84 | $13.24 | $13.68 | $13.68 | 595,293 |
| 2020-10-02 | $12.95 | $13.37 | $12.66 | $13.07 | $13.07 | 377,578 |
| 2020-10-01 | $13.06 | $13.69 | $12.96 | $13.23 | $13.23 | 611,310 |
| 2020-09-30 | $13.12 | $13.38 | $11.97 | $12.96 | $12.96 | 1,386,982 |
| 2020-09-29 | $12.85 | $13.26 | $12.82 | $13.08 | $13.08 | 508,697 |
| 2020-09-28 | $12.98 | $13.18 | $12.60 | $12.94 | $12.94 | 761,564 |
| 2020-09-25 | $12.40 | $13.27 | $12.40 | $12.97 | $12.97 | 675,370 |
| 2020-09-24 | $13.29 | $13.30 | $12.43 | $12.55 | $12.55 | 818,223 |
| 2020-09-23 | $14.17 | $14.33 | $13.36 | $13.42 | $13.42 | 704,327 |
| 2020-09-22 | $14.83 | $15.54 | $13.73 | $14.12 | $14.12 | 688,531 |
| 2020-09-21 | $16.02 | $16.05 | $14.66 | $14.83 | $14.83 | 889,798 |
| 2020-09-18 | $16.00 | $16.08 | $15.50 | $15.87 | $15.87 | 3,874,616 |
| 2020-09-17 | $15.45 | $15.96 | $15.31 | $15.80 | $15.80 | 796,519 |
| 2020-09-16 | $15.92 | $16.20 | $15.49 | $15.69 | $15.69 | 1,140,782 |
| 2020-09-15 | $15.77 | $16.00 | $14.98 | $15.64 | $15.64 | 1,207,546 |
| 2020-09-14 | $15.37 | $15.89 | $14.76 | $15.03 | $15.03 | 1,023,156 |
| 2020-09-11 | $14.74 | $16.32 | $14.52 | $14.96 | $14.96 | 2,861,005 |
| 2020-09-10 | $14.89 | $15.43 | $14.20 | $14.24 | $14.24 | 892,946 |
| 2020-09-09 | $13.73 | $14.92 | $13.68 | $14.83 | $14.83 | 969,519 |
| 2020-09-08 | $12.75 | $13.92 | $12.59 | $13.46 | $13.46 | 994,229 |
| 2020-09-04 | $12.84 | $13.09 | $12.00 | $12.91 | $12.91 | 647,596 |
| 2020-09-03 | $12.83 | $13.29 | $12.39 | $12.79 | $12.79 | 663,873 |
| 2020-09-02 | $12.95 | $13.32 | $12.34 | $12.97 | $12.97 | 854,873 |
| 2020-09-01 | $13.31 | $13.50 | $12.66 | $12.95 | $12.95 | 881,491 |
| 2020-08-31 | $13.67 | $14.15 | $13.47 | $13.48 | $13.48 | 532,031 |
| 2020-08-28 | $13.20 | $13.59 | $13.04 | $13.57 | $13.57 | 323,990 |
| 2020-08-27 | $13.24 | $13.39 | $12.99 | $13.25 | $13.25 | 377,677 |
| 2020-08-26 | $13.61 | $13.74 | $13.19 | $13.24 | $13.24 | 368,583 |
| 2020-08-25 | $12.94 | $13.85 | $12.71 | $13.64 | $13.64 | 778,139 |
| 2020-08-24 | $12.75 | $12.98 | $12.62 | $12.96 | $12.96 | 631,536 |
| 2020-08-21 | $13.21 | $13.25 | $12.60 | $12.67 | $12.67 | 598,120 |
| 2020-08-20 | $12.69 | $13.66 | $12.53 | $13.24 | $13.24 | 1,332,553 |
| 2020-08-19 | $12.05 | $12.93 | $11.88 | $12.82 | $12.82 | 2,080,154 |
| 2020-08-18 | $12.44 | $12.51 | $11.33 | $11.92 | $11.92 | 598,997 |
| 2020-08-17 | $12.14 | $12.75 | $11.94 | $12.47 | $12.47 | 658,549 |
| 2020-08-14 | $12.66 | $12.71 | $11.92 | $12.17 | $12.17 | 565,401 |
| 2020-08-13 | $12.27 | $12.94 | $12.27 | $12.80 | $12.80 | 448,972 |
| 2020-08-12 | $12.40 | $12.48 | $11.95 | $12.30 | $12.30 | 612,695 |
| 2020-08-11 | $12.80 | $12.90 | $12.21 | $12.31 | $12.31 | 393,074 |
| 2020-08-10 | $12.95 | $13.09 | $12.54 | $12.75 | $12.75 | 508,791 |
| 2020-08-07 | $12.50 | $13.04 | $12.35 | $12.73 | $12.73 | 492,785 |
| 2020-08-06 | $13.20 | $13.50 | $12.20 | $12.55 | $12.55 | 690,481 |
| 2020-08-05 | $12.66 | $13.07 | $12.10 | $12.71 | $12.71 | 503,840 |
| 2020-08-04 | $13.37 | $13.45 | $11.62 | $12.32 | $12.32 | 1,131,282 |
| 2020-08-03 | $12.54 | $13.56 | $12.46 | $13.51 | $13.51 | 799,077 |
| 2020-07-31 | $13.01 | $13.11 | $11.62 | $12.39 | $12.39 | 1,038,033 |
| 2020-07-30 | $12.56 | $13.29 | $12.44 | $13.03 | $13.03 | 1,020,878 |
| 2020-07-29 | $13.01 | $13.20 | $12.57 | $12.74 | $12.74 | 756,356 |
| 2020-07-28 | $13.77 | $13.91 | $12.83 | $12.91 | $12.91 | 895,994 |
| 2020-07-27 | $13.86 | $14.13 | $13.56 | $13.90 | $13.90 | 634,905 |
| 2020-07-24 | $13.92 | $13.99 | $13.37 | $13.81 | $13.81 | 585,977 |
| 2020-07-23 | $13.85 | $14.39 | $13.65 | $13.97 | $13.97 | 416,485 |
| 2020-07-22 | $13.66 | $14.03 | $13.65 | $13.85 | $13.85 | 358,283 |
| 2020-07-21 | $14.10 | $14.18 | $13.65 | $13.80 | $13.80 | 387,294 |
| 2020-07-20 | $13.70 | $13.99 | $13.53 | $13.91 | $13.91 | 758,339 |
| 2020-07-17 | $13.40 | $14.13 | $13.40 | $13.67 | $13.67 | 727,900 |
| 2020-07-16 | $13.70 | $13.99 | $13.18 | $13.40 | $13.40 | 619,300 |
| 2020-07-15 | $14.04 | $14.10 | $13.27 | $13.80 | $13.80 | 704,300 |
| 2020-07-14 | $13.60 | $13.81 | $13.33 | $13.64 | $13.64 | 1,117,100 |
| 2020-07-13 | $14.87 | $14.99 | $13.50 | $13.53 | $13.53 | 1,059,200 |
| 2020-07-10 | $15.38 | $15.66 | $14.47 | $14.69 | $14.69 | 711,000 |
| 2020-07-09 | $15.57 | $15.58 | $14.85 | $15.31 | $15.31 | 666,800 |
| 2020-07-08 | $15.50 | $15.58 | $15.06 | $15.50 | $15.50 | 523,100 |
| 2020-07-07 | $15.24 | $15.62 | $14.65 | $15.35 | $15.35 | 1,475,000 |
| 2020-07-06 | $15.04 | $16.00 | $14.76 | $15.46 | $15.46 | 1,507,400 |
| 2020-07-02 | $15.30 | $15.35 | $14.55 | $14.68 | $14.68 | 1,866,700 |
| 2020-07-01 | $14.48 | $15.37 | $14.35 | $15.03 | $15.03 | 2,964,800 |
| 2020-06-30 | $14.02 | $14.67 | $13.83 | $14.57 | $14.57 | 2,499,100 |
| 2020-06-29 | $13.37 | $14.16 | $13.28 | $13.84 | $13.84 | 1,999,900 |
| 2020-06-26 | $13.77 | $13.77 | $13.01 | $13.52 | $13.52 | 3,623,036 |
| 2020-06-25 | $13.00 | $14.10 | $12.85 | $14.02 | $14.02 | 2,737,103 |
| 2020-06-24 | $12.12 | $13.17 | $12.10 | $12.92 | $12.92 | 2,707,732 |
| 2020-06-23 | $12.00 | $12.54 | $11.83 | $12.25 | $12.25 | 2,211,664 |
| 2020-06-22 | $10.75 | $12.24 | $10.64 | $11.84 | $11.84 | 1,781,934 |
| 2020-06-19 | $10.89 | $11.21 | $10.62 | $10.62 | $10.62 | 2,960,001 |
| 2020-06-18 | $10.40 | $10.93 | $10.38 | $10.80 | $10.80 | 1,127,405 |
| 2020-06-17 | $10.56 | $11.35 | $10.45 | $10.54 | $10.54 | 1,379,327 |
| 2020-06-16 | $10.71 | $10.85 | $9.90 | $10.54 | $10.54 | 1,092,366 |
| 2020-06-15 | $9.40 | $10.45 | $9.24 | $10.45 | $10.45 | 1,077,147 |
| 2020-06-12 | $9.33 | $9.40 | $8.90 | $9.38 | $9.38 | 964,472 |
| 2020-06-11 | $9.50 | $9.86 | $8.93 | $8.94 | $8.94 | 1,243,611 |
| 2020-06-10 | $10.43 | $10.54 | $9.87 | $9.91 | $9.91 | 811,213 |
| 2020-06-09 | $10.18 | $10.88 | $10.10 | $10.40 | $10.40 | 887,983 |
| 2020-06-08 | $9.97 | $10.43 | $9.55 | $10.22 | $10.22 | 915,664 |
| 2020-06-05 | $10.04 | $10.63 | $9.68 | $9.74 | $9.74 | 1,561,622 |
| 2020-06-04 | $10.42 | $10.54 | $9.56 | $9.67 | $9.67 | 1,822,003 |
| 2020-06-03 | $10.70 | $10.76 | $10.27 | $10.57 | $10.57 | 990,736 |
| 2020-06-02 | $11.03 | $11.13 | $10.18 | $10.52 | $10.52 | 1,468,509 |
| 2020-06-01 | $11.38 | $11.58 | $10.98 | $11.02 | $11.02 | 1,835,082 |
| 2020-05-29 | $11.28 | $11.62 | $11.15 | $11.50 | $11.50 | 2,152,265 |
| 2020-05-28 | $11.25 | $11.72 | $11.21 | $11.24 | $11.24 | 1,926,692 |
| 2020-05-27 | $11.65 | $11.66 | $11.00 | $11.13 | $11.13 | 6,026,906 |
| 2020-05-26 | $15.59 | $15.77 | $11.16 | $11.32 | $11.32 | 4,835,142 |
| 2020-05-22 | $15.13 | $19.36 | $14.23 | $14.81 | $14.81 | 7,766,650 |
| 2020-05-21 | $14.17 | $15.06 | $13.75 | $14.93 | $14.93 | 2,248,564 |
| 2020-05-20 | $11.40 | $14.96 | $11.30 | $14.27 | $14.27 | 6,441,255 |
| 2020-05-19 | $11.29 | $11.54 | $10.88 | $11.07 | $11.07 | 1,300,625 |
| 2020-05-18 | $11.24 | $11.64 | $11.05 | $11.10 | $11.10 | 1,340,203 |
| 2020-05-15 | $9.49 | $10.77 | $9.36 | $10.77 | $10.77 | 655,210 |
| 2020-05-14 | $10.00 | $10.17 | $9.45 | $9.58 | $9.58 | 611,710 |
| 2020-05-13 | $10.65 | $11.38 | $9.70 | $10.36 | $10.36 | 974,054 |
| 2020-05-12 | $10.53 | $11.88 | $10.31 | $10.70 | $10.70 | 1,676,087 |
| 2020-05-11 | $10.20 | $10.43 | $9.78 | $10.25 | $10.25 | 1,435,170 |
| 2020-05-08 | $9.26 | $10.50 | $9.08 | $10.14 | $10.14 | 1,164,243 |
| 2020-05-07 | $8.77 | $9.26 | $8.67 | $9.15 | $9.15 | 1,723,479 |
| 2020-05-06 | $8.80 | $8.86 | $8.39 | $8.50 | $8.50 | 742,488 |
| 2020-05-05 | $8.99 | $8.99 | $8.49 | $8.72 | $8.72 | 573,216 |
| 2020-05-04 | $7.86 | $8.81 | $7.83 | $8.80 | $8.80 | 712,360 |
| 2020-05-01 | $8.03 | $8.06 | $7.45 | $7.92 | $7.92 | 509,427 |
| 2020-04-30 | $8.48 | $8.65 | $8.18 | $8.29 | $8.29 | 511,953 |
| 2020-04-29 | $9.04 | $9.04 | $8.46 | $8.53 | $8.53 | 1,008,088 |
| 2020-04-28 | $9.28 | $9.53 | $8.68 | $8.71 | $8.71 | 673,293 |
| 2020-04-27 | $9.01 | $9.23 | $8.82 | $8.97 | $8.97 | 1,305,584 |
| 2020-04-24 | $8.60 | $9.00 | $8.40 | $8.86 | $8.86 | 1,270,736 |
| 2020-04-23 | $8.88 | $9.80 | $8.38 | $8.56 | $8.56 | 1,874,333 |
| 2020-04-22 | $8.25 | $8.35 | $7.82 | $8.19 | $8.19 | 911,616 |
| 2020-04-21 | $8.02 | $8.34 | $7.83 | $8.00 | $8.00 | 4,266,950 |
| 2020-04-20 | $8.42 | $8.95 | $8.11 | $8.20 | $8.20 | 868,371 |
| 2020-04-17 | $8.43 | $8.69 | $8.08 | $8.66 | $8.66 | 766,408 |
| 2020-04-16 | $7.93 | $8.27 | $7.50 | $8.22 | $8.22 | 520,988 |
| 2020-04-15 | $8.54 | $8.74 | $7.64 | $7.92 | $7.92 | 653,694 |
| 2020-04-14 | $8.61 | $8.94 | $8.42 | $8.89 | $8.89 | 1,391,672 |
| 2020-04-13 | $8.63 | $8.87 | $8.13 | $8.42 | $8.42 | 809,569 |
| 2020-04-09 | $8.00 | $8.82 | $7.79 | $8.55 | $8.55 | 1,449,307 |
| 2020-04-08 | $7.95 | $8.00 | $7.47 | $7.76 | $7.76 | 507,613 |
| 2020-04-07 | $8.52 | $8.52 | $7.14 | $7.70 | $7.70 | 923,603 |
| 2020-04-06 | $7.94 | $8.18 | $7.74 | $8.13 | $8.13 | 671,241 |
| 2020-04-03 | $8.18 | $8.28 | $7.35 | $7.53 | $7.53 | 706,139 |
| 2020-04-02 | $7.89 | $8.27 | $7.63 | $8.18 | $8.18 | 916,628 |
| 2020-04-01 | $8.20 | $8.49 | $7.71 | $7.78 | $7.78 | 744,299 |
| 2020-03-31 | $8.69 | $8.94 | $8.29 | $8.51 | $8.51 | 510,179 |
| 2020-03-30 | $8.51 | $9.00 | $8.17 | $8.67 | $8.67 | 468,008 |
| 2020-03-27 | $9.17 | $9.45 | $8.19 | $8.44 | $8.44 | 616,529 |
| 2020-03-26 | $9.15 | $9.81 | $8.95 | $9.64 | $9.64 | 904,093 |
| 2020-03-25 | $9.35 | $9.87 | $8.84 | $9.03 | $9.03 | 987,172 |
| 2020-03-24 | $8.00 | $9.38 | $7.80 | $9.35 | $9.35 | 932,248 |
| 2020-03-23 | $8.07 | $8.29 | $7.54 | $7.89 | $7.89 | 711,307 |
| 2020-03-20 | $8.00 | $8.27 | $7.26 | $8.10 | $8.10 | 976,012 |
| 2020-03-19 | $6.27 | $8.01 | $6.16 | $7.98 | $7.98 | 1,222,543 |
| 2020-03-18 | $5.47 | $6.34 | $4.52 | $6.27 | $6.27 | 1,247,101 |
| 2020-03-17 | $6.48 | $6.53 | $5.42 | $5.69 | $5.69 | 1,184,323 |
| 2020-03-16 | $7.70 | $7.99 | $6.14 | $6.14 | $6.14 | 798,547 |
| 2020-03-13 | $8.67 | $8.73 | $6.49 | $8.32 | $8.32 | 974,340 |
| 2020-03-12 | $9.14 | $9.67 | $8.05 | $8.15 | $8.15 | 911,729 |
| 2020-03-11 | $10.52 | $10.76 | $9.74 | $9.96 | $9.96 | 508,725 |
| 2020-03-10 | $11.83 | $11.83 | $10.16 | $10.77 | $10.77 | 843,068 |
| 2020-03-09 | $11.47 | $12.24 | $11.20 | $11.30 | $11.30 | 523,736 |
| 2020-03-06 | $12.53 | $13.10 | $12.12 | $12.45 | $12.45 | 413,709 |
| 2020-03-05 | $12.91 | $13.52 | $12.75 | $12.94 | $12.94 | 438,356 |
| 2020-03-04 | $12.87 | $13.37 | $12.69 | $13.17 | $13.17 | 583,900 |
| 2020-03-03 | $13.00 | $13.44 | $11.99 | $12.45 | $12.45 | 665,558 |
| 2020-03-02 | $12.25 | $13.08 | $12.02 | $13.08 | $13.08 | 975,728 |
| 2020-02-28 | $10.63 | $12.28 | $10.62 | $12.15 | $12.15 | 640,266 |
| 2020-02-27 | $10.52 | $11.94 | $10.18 | $11.48 | $11.48 | 743,711 |
| 2020-02-26 | $11.31 | $11.61 | $10.97 | $11.17 | $11.17 | 554,938 |
| 2020-02-25 | $11.92 | $12.14 | $11.00 | $11.12 | $11.12 | 419,554 |
| 2020-02-24 | $12.66 | $12.71 | $11.57 | $11.84 | $11.84 | 841,626 |
| 2020-02-21 | $13.61 | $13.81 | $13.12 | $13.19 | $13.19 | 403,884 |
| 2020-02-20 | $14.85 | $15.05 | $13.23 | $13.52 | $13.52 | 1,310,373 |
| 2020-02-19 | $14.56 | $14.86 | $14.44 | $14.76 | $14.76 | 506,848 |
| 2020-02-18 | $14.30 | $14.57 | $13.89 | $14.56 | $14.56 | 944,120 |
| 2020-02-14 | $13.65 | $14.39 | $13.27 | $14.26 | $14.26 | 377,309 |
| 2020-02-13 | $14.25 | $14.38 | $13.63 | $13.65 | $13.65 | 266,271 |
| 2020-02-12 | $14.53 | $14.65 | $13.92 | $14.24 | $14.24 | 234,773 |
| 2020-02-11 | $14.45 | $14.85 | $14.14 | $14.35 | $14.35 | 261,957 |
| 2020-02-10 | $13.30 | $14.38 | $12.80 | $14.37 | $14.37 | 598,207 |
| 2020-02-07 | $14.21 | $14.44 | $13.16 | $13.18 | $13.18 | 535,545 |
| 2020-02-06 | $15.09 | $15.09 | $14.45 | $14.47 | $14.47 | 338,865 |
| 2020-02-05 | $14.16 | $15.53 | $13.97 | $14.96 | $14.96 | 894,937 |
| 2020-02-04 | $14.08 | $14.44 | $13.86 | $13.97 | $13.97 | 303,614 |
| 2020-02-03 | $13.39 | $13.80 | $13.30 | $13.79 | $13.79 | 398,652 |
| 2020-01-31 | $13.54 | $13.65 | $13.03 | $13.23 | $13.23 | 306,147 |
| 2020-01-30 | $13.65 | $13.91 | $13.44 | $13.61 | $13.61 | 948,555 |
| 2020-01-29 | $14.17 | $14.36 | $13.66 | $13.79 | $13.79 | 553,558 |
| 2020-01-28 | $13.83 | $14.42 | $13.83 | $14.00 | $14.00 | 839,701 |
| 2020-01-27 | $13.27 | $13.82 | $13.13 | $13.65 | $13.65 | 337,370 |
| 2020-01-24 | $14.05 | $14.23 | $13.55 | $13.62 | $13.62 | 492,840 |
| 2020-01-23 | $14.47 | $14.59 | $13.99 | $14.04 | $14.04 | 558,866 |
| 2020-01-22 | $14.66 | $14.84 | $14.40 | $14.64 | $14.64 | 811,560 |
| 2020-01-21 | $14.97 | $15.52 | $14.58 | $14.64 | $14.64 | 826,108 |
| 2020-01-17 | $16.08 | $16.15 | $15.03 | $15.03 | $15.03 | 645,622 |
| 2020-01-16 | $16.92 | $17.11 | $15.93 | $15.99 | $15.99 | 651,390 |
| 2020-01-15 | $16.94 | $17.23 | $16.54 | $16.73 | $16.73 | 1,125,568 |
| 2020-01-14 | $16.18 | $17.12 | $15.87 | $16.80 | $16.80 | 1,113,466 |
| 2020-01-13 | $16.63 | $16.63 | $15.51 | $16.19 | $16.19 | 585,770 |
| 2020-01-10 | $16.97 | $17.24 | $16.50 | $16.52 | $16.52 | 467,755 |
| 2020-01-09 | $17.94 | $17.94 | $16.78 | $16.97 | $16.97 | 432,840 |
| 2020-01-08 | $17.18 | $17.93 | $17.09 | $17.78 | $17.78 | 696,125 |
| 2020-01-07 | $16.95 | $17.37 | $16.47 | $17.23 | $17.23 | 698,439 |
| 2020-01-06 | $15.82 | $17.00 | $15.51 | $16.86 | $16.86 | 734,174 |
| 2020-01-03 | $16.03 | $16.68 | $15.83 | $16.05 | $16.05 | 865,016 |
| 2020-01-02 | $16.71 | $16.78 | $15.91 | $16.41 | $16.41 | 1,245,974 |
| 2019-12-31 | $16.07 | $16.53 | $16.03 | $16.47 | $16.47 | 447,808 |
| 2019-12-30 | $16.55 | $16.60 | $15.96 | $16.09 | $16.09 | 817,384 |
| 2019-12-27 | $16.06 | $16.64 | $15.65 | $16.51 | $16.51 | 762,998 |
| 2019-12-26 | $17.08 | $17.15 | $15.68 | $16.00 | $16.00 | 827,780 |
| 2019-12-24 | $15.97 | $16.85 | $15.82 | $16.79 | $16.79 | 481,673 |
| 2019-12-23 | $15.36 | $15.95 | $15.05 | $15.94 | $15.94 | 506,690 |
| 2019-12-20 | $15.00 | $15.36 | $14.41 | $15.20 | $15.20 | 1,801,934 |
| 2019-12-19 | $15.13 | $15.72 | $14.98 | $15.00 | $15.00 | 1,005,263 |
| 2019-12-18 | $15.30 | $15.50 | $14.90 | $15.20 | $15.20 | 369,137 |
| 2019-12-17 | $15.63 | $15.83 | $14.90 | $15.37 | $15.37 | 563,761 |
| 2019-12-16 | $15.64 | $16.15 | $15.49 | $15.61 | $15.61 | 585,066 |
| 2019-12-13 | $16.03 | $16.22 | $15.31 | $15.45 | $15.45 | 419,214 |
| 2019-12-12 | $15.73 | $16.40 | $15.63 | $15.99 | $15.99 | 621,710 |
| 2019-12-11 | $14.85 | $15.86 | $14.85 | $15.70 | $15.70 | 1,201,378 |
| 2019-12-10 | $14.91 | $15.18 | $14.75 | $14.88 | $14.88 | 844,041 |
| 2019-12-09 | $13.94 | $15.04 | $13.94 | $14.67 | $14.67 | 826,810 |
| 2019-12-06 | $13.74 | $14.09 | $13.57 | $13.99 | $13.99 | 529,022 |
| 2019-12-05 | $14.15 | $14.39 | $13.59 | $13.68 | $13.68 | 410,999 |
| 2019-12-04 | $13.96 | $14.48 | $13.84 | $14.15 | $14.15 | 499,155 |
| 2019-12-03 | $13.41 | $13.88 | $13.27 | $13.83 | $13.83 | 478,218 |
| 2019-12-02 | $14.09 | $14.24 | $13.37 | $13.57 | $13.57 | 813,394 |
| 2019-11-29 | $13.96 | $14.27 | $13.96 | $14.21 | $14.21 | 641,768 |
| 2019-11-27 | $13.90 | $14.14 | $13.80 | $14.02 | $14.02 | 992,686 |
| 2019-11-26 | $14.02 | $14.11 | $13.76 | $13.87 | $13.87 | 633,528 |
| 2019-11-25 | $14.07 | $14.38 | $13.95 | $14.01 | $14.01 | 640,113 |
| 2019-11-22 | $13.81 | $13.91 | $13.55 | $13.84 | $13.84 | 244,650 |
| 2019-11-21 | $14.29 | $14.29 | $13.52 | $13.74 | $13.74 | 287,678 |
| 2019-11-20 | $13.85 | $14.46 | $13.78 | $14.22 | $14.22 | 721,596 |
| 2019-11-19 | $13.86 | $14.56 | $13.78 | $14.26 | $14.26 | 817,093 |
| 2019-11-18 | $13.18 | $13.85 | $13.13 | $13.76 | $13.76 | 410,691 |
| 2019-11-15 | $13.32 | $13.64 | $13.10 | $13.20 | $13.20 | 318,514 |
| 2019-11-14 | $13.03 | $13.34 | $12.87 | $13.21 | $13.21 | 443,231 |
| 2019-11-13 | $12.86 | $13.40 | $12.73 | $13.11 | $13.11 | 332,595 |
| 2019-11-12 | $13.03 | $13.35 | $12.81 | $13.00 | $13.00 | 363,381 |
| 2019-11-11 | $13.21 | $13.65 | $12.87 | $13.05 | $13.05 | 378,054 |
| 2019-11-08 | $12.63 | $13.45 | $12.52 | $13.40 | $13.40 | 545,321 |
| 2019-11-07 | $12.58 | $14.04 | $12.58 | $13.52 | $13.52 | 1,066,091 |
| 2019-11-06 | $12.64 | $12.64 | $12.01 | $12.16 | $12.16 | 596,278 |
| 2019-11-05 | $12.41 | $12.87 | $12.11 | $12.64 | $12.64 | 1,002,278 |
| 2019-11-04 | $12.20 | $12.56 | $11.89 | $12.40 | $12.40 | 405,039 |
| 2019-11-01 | $11.07 | $12.19 | $10.98 | $12.12 | $12.12 | 940,793 |
| 2019-10-31 | $10.76 | $11.10 | $10.38 | $10.92 | $10.92 | 634,317 |
| 2019-10-30 | $11.31 | $11.45 | $10.84 | $10.89 | $10.89 | 408,020 |
| 2019-10-29 | $12.30 | $12.40 | $11.31 | $11.35 | $11.35 | 462,169 |
| 2019-10-28 | $12.32 | $12.80 | $12.14 | $12.30 | $12.30 | 428,066 |
| 2019-10-25 | $12.59 | $12.67 | $11.75 | $12.29 | $12.29 | 754,130 |
| 2019-10-24 | $12.96 | $13.05 | $12.49 | $12.68 | $12.68 | 300,860 |
| 2019-10-23 | $13.00 | $13.05 | $12.73 | $12.84 | $12.84 | 409,330 |
| 2019-10-22 | $12.56 | $13.21 | $12.54 | $13.00 | $13.00 | 1,062,829 |
| 2019-10-21 | $12.45 | $12.61 | $12.22 | $12.41 | $12.41 | 361,394 |
| 2019-10-18 | $13.16 | $13.29 | $12.33 | $12.35 | $12.35 | 428,440 |
| 2019-10-17 | $13.03 | $13.57 | $13.01 | $13.26 | $13.26 | 469,500 |
| 2019-10-16 | $12.80 | $13.48 | $12.75 | $12.95 | $12.95 | 1,551,424 |
| 2019-10-15 | $12.25 | $12.78 | $12.04 | $12.76 | $12.76 | 1,815,604 |
| 2019-10-14 | $13.32 | $13.32 | $11.90 | $12.17 | $12.17 | 802,739 |
| 2019-10-11 | $13.48 | $13.64 | $13.22 | $13.35 | $13.35 | 579,567 |
| 2019-10-10 | $13.45 | $13.77 | $13.03 | $13.25 | $13.25 | 554,673 |
| 2019-10-09 | $13.72 | $13.80 | $13.35 | $13.42 | $13.42 | 339,941 |
| 2019-10-08 | $13.92 | $14.11 | $13.55 | $13.60 | $13.60 | 666,955 |
| 2019-10-07 | $14.01 | $14.25 | $13.93 | $14.04 | $14.04 | 661,062 |
| 2019-10-04 | $13.86 | $14.13 | $13.70 | $14.08 | $14.08 | 416,560 |
| 2019-10-03 | $13.70 | $14.17 | $13.46 | $13.86 | $13.86 | 467,341 |
| 2019-10-02 | $13.16 | $13.81 | $12.55 | $13.74 | $13.74 | 564,131 |
| 2019-10-01 | $14.17 | $14.31 | $13.03 | $13.24 | $13.24 | 726,143 |
| 2019-09-30 | $13.41 | $14.23 | $13.09 | $14.12 | $14.12 | 849,308 |
| 2019-09-27 | $11.85 | $13.55 | $11.50 | $13.46 | $13.46 | 1,386,369 |
| 2019-09-26 | $14.30 | $14.32 | $13.41 | $13.58 | $13.58 | 557,561 |
| 2019-09-25 | $14.52 | $15.04 | $14.16 | $14.29 | $14.29 | 573,755 |
| 2019-09-24 | $15.00 | $15.32 | $14.33 | $14.73 | $14.73 | 746,689 |
| 2019-09-23 | $15.80 | $15.88 | $14.81 | $15.00 | $15.00 | 797,386 |
| 2019-09-20 | $15.19 | $15.94 | $15.10 | $15.81 | $15.81 | 2,471,407 |
| 2019-09-19 | $15.20 | $15.59 | $14.83 | $15.23 | $15.23 | 371,983 |
| 2019-09-18 | $15.54 | $15.93 | $15.00 | $15.24 | $15.24 | 466,728 |
| 2019-09-17 | $14.81 | $15.98 | $14.51 | $15.64 | $15.64 | 787,376 |
| 2019-09-16 | $14.40 | $15.11 | $14.05 | $14.99 | $14.99 | 1,631,936 |
| 2019-09-13 | $17.00 | $17.51 | $15.10 | $15.16 | $15.16 | 872,463 |
| 2019-09-12 | $16.47 | $16.47 | $15.16 | $15.58 | $15.58 | 765,036 |
| 2019-09-11 | $15.85 | $16.28 | $15.65 | $16.24 | $16.24 | 1,007,129 |
| 2019-09-10 | $14.70 | $15.63 | $14.66 | $15.62 | $15.62 | 783,153 |
| 2019-09-09 | $14.08 | $14.78 | $13.47 | $14.74 | $14.74 | 803,815 |
| 2019-09-06 | $13.95 | $14.35 | $13.56 | $14.00 | $14.00 | 456,683 |
| 2019-09-05 | $12.95 | $14.12 | $12.89 | $13.94 | $13.94 | 899,035 |
| 2019-09-04 | $12.75 | $13.18 | $12.15 | $12.59 | $12.59 | 999,651 |
| 2019-09-03 | $13.43 | $13.57 | $12.42 | $12.62 | $12.62 | 581,796 |
| 2019-08-30 | $13.92 | $14.06 | $13.45 | $13.50 | $13.50 | 772,632 |
| 2019-08-29 | $13.80 | $13.96 | $13.38 | $13.81 | $13.81 | 427,277 |
| 2019-08-28 | $13.02 | $13.74 | $12.91 | $13.66 | $13.66 | 276,790 |
| 2019-08-27 | $13.60 | $13.98 | $13.04 | $13.13 | $13.13 | 469,599 |
| 2019-08-26 | $13.24 | $13.50 | $12.84 | $13.46 | $13.46 | 580,839 |
| 2019-08-23 | $13.51 | $13.69 | $12.96 | $13.06 | $13.06 | 454,123 |
| 2019-08-22 | $13.97 | $14.05 | $13.40 | $13.54 | $13.54 | 520,070 |
| 2019-08-21 | $14.03 | $14.29 | $13.74 | $13.93 | $13.93 | 516,141 |
| 2019-08-20 | $14.01 | $14.30 | $13.71 | $13.97 | $13.97 | 458,678 |
| 2019-08-19 | $14.10 | $14.36 | $13.74 | $14.01 | $14.01 | 527,343 |
| 2019-08-16 | $13.52 | $14.24 | $13.46 | $14.06 | $14.06 | 877,362 |
| 2019-08-15 | $14.02 | $14.30 | $13.17 | $13.35 | $13.35 | 861,330 |
| 2019-08-14 | $13.79 | $14.21 | $13.39 | $14.05 | $14.05 | 867,493 |
| 2019-08-13 | $13.37 | $14.18 | $13.27 | $14.11 | $14.11 | 842,091 |
| 2019-08-12 | $13.26 | $13.86 | $13.16 | $13.49 | $13.49 | 893,276 |
| 2019-08-09 | $12.20 | $13.46 | $12.20 | $13.31 | $13.31 | 1,351,877 |
| 2019-08-08 | $11.89 | $12.83 | $11.89 | $12.54 | $12.54 | 1,250,780 |
| 2019-08-07 | $12.22 | $12.45 | $11.95 | $12.03 | $12.03 | 628,180 |
| 2019-08-06 | $12.45 | $12.58 | $12.05 | $12.46 | $12.46 | 572,436 |
| 2019-08-05 | $12.59 | $12.83 | $12.02 | $12.23 | $12.23 | 1,033,865 |
| 2019-08-02 | $13.85 | $14.06 | $12.78 | $12.87 | $12.87 | 1,167,281 |
| 2019-08-01 | $14.29 | $14.45 | $13.76 | $13.85 | $13.85 | 847,029 |
| 2019-07-31 | $14.49 | $15.00 | $14.21 | $14.27 | $14.27 | 647,319 |
| 2019-07-30 | $14.52 | $14.69 | $14.36 | $14.58 | $14.58 | 717,391 |
| 2019-07-29 | $14.65 | $14.78 | $14.30 | $14.72 | $14.72 | 579,065 |
| 2019-07-26 | $14.34 | $14.74 | $14.21 | $14.70 | $14.70 | 757,883 |
| 2019-07-25 | $14.95 | $15.02 | $14.23 | $14.26 | $14.26 | 1,000,091 |
| 2019-07-24 | $14.73 | $15.12 | $14.67 | $15.06 | $15.06 | 455,077 |
| 2019-07-23 | $15.16 | $15.19 | $14.55 | $14.79 | $14.79 | 524,392 |
| 2019-07-22 | $15.13 | $15.57 | $14.60 | $15.11 | $15.11 | 916,392 |
| 2019-07-19 | $17.17 | $17.20 | $14.75 | $15.13 | $15.13 | 3,529,490 |
| 2019-07-18 | $14.92 | $15.35 | $14.31 | $15.28 | $15.28 | 638,656 |
| 2019-07-17 | $15.93 | $16.08 | $14.92 | $15.01 | $15.01 | 1,028,269 |
| 2019-07-16 | $17.81 | $18.37 | $15.31 | $15.93 | $15.93 | 1,696,767 |
| 2019-07-15 | $18.42 | $18.42 | $17.98 | $18.09 | $18.09 | 570,837 |
| 2019-07-12 | $18.27 | $18.59 | $18.10 | $18.31 | $18.31 | 587,940 |
| 2019-07-11 | $18.34 | $18.55 | $17.69 | $18.32 | $18.32 | 1,003,246 |
| 2019-07-10 | $18.62 | $19.24 | $18.19 | $18.29 | $18.29 | 908,275 |
| 2019-07-09 | $18.53 | $18.98 | $18.30 | $18.61 | $18.61 | 1,081,631 |
| 2019-07-08 | $19.72 | $19.90 | $18.34 | $18.69 | $18.69 | 736,978 |
| 2019-07-05 | $19.68 | $19.95 | $19.25 | $19.74 | $19.74 | 457,460 |
| 2019-07-03 | $19.92 | $19.92 | $19.17 | $19.76 | $19.76 | 260,371 |
| 2019-07-02 | $19.79 | $20.56 | $19.47 | $19.94 | $19.94 | 775,499 |
| 2019-07-01 | $21.00 | $21.45 | $19.40 | $19.60 | $19.60 | 975,782 |
| 2019-06-28 | $20.25 | $20.51 | $19.69 | $20.11 | $20.11 | 1,187,665 |
| 2019-06-27 | $19.22 | $20.31 | $18.95 | $20.25 | $20.25 | 656,364 |
| 2019-06-26 | $19.80 | $20.10 | $18.76 | $19.05 | $19.05 | 899,789 |
| 2019-06-25 | $20.65 | $20.78 | $19.95 | $20.00 | $20.00 | 437,950 |
| 2019-06-24 | $21.23 | $21.50 | $20.17 | $20.43 | $20.43 | 825,251 |
| 2019-06-21 | $21.26 | $21.67 | $20.36 | $21.43 | $21.43 | 1,612,132 |
| 2019-06-20 | $22.06 | $22.42 | $20.99 | $21.39 | $21.39 | 1,155,961 |
| 2019-06-19 | $22.05 | $22.39 | $21.60 | $21.82 | $21.82 | 610,107 |
| 2019-06-18 | $22.32 | $22.46 | $21.76 | $21.96 | $21.96 | 596,753 |
| 2019-06-17 | $22.11 | $22.59 | $21.73 | $22.07 | $22.07 | 1,466,166 |
| 2019-06-14 | $22.10 | $22.18 | $21.54 | $21.85 | $21.85 | 394,849 |
| 2019-06-13 | $22.11 | $22.24 | $21.74 | $22.05 | $22.05 | 544,617 |
| 2019-06-12 | $22.13 | $22.13 | $21.31 | $21.90 | $21.90 | 444,995 |
| 2019-06-11 | $22.59 | $22.61 | $21.55 | $22.23 | $22.23 | 691,504 |
| 2019-06-10 | $22.30 | $22.67 | $21.75 | $22.34 | $22.34 | 653,086 |
| 2019-06-07 | $22.56 | $22.93 | $21.79 | $22.08 | $22.08 | 768,108 |
| 2019-06-06 | $23.24 | $23.43 | $21.70 | $22.60 | $22.60 | 649,076 |
| 2019-06-05 | $24.33 | $24.75 | $22.81 | $23.17 | $23.17 | 655,828 |
| 2019-06-04 | $23.96 | $24.50 | $23.52 | $24.19 | $24.19 | 774,265 |
| 2019-06-03 | $22.04 | $23.87 | $22.04 | $23.32 | $23.32 | 780,565 |
| 2019-05-31 | $22.71 | $22.82 | $22.00 | $22.21 | $22.21 | 349,056 |
| 2019-05-30 | $23.67 | $23.93 | $22.47 | $22.78 | $22.78 | 504,276 |
| 2019-05-29 | $22.10 | $23.40 | $21.61 | $23.30 | $23.30 | 809,649 |
| 2019-05-28 | $23.40 | $23.76 | $22.12 | $22.33 | $22.33 | 629,632 |
| 2019-05-24 | $23.66 | $24.32 | $22.75 | $23.21 | $23.21 | 378,791 |
| 2019-05-23 | $23.29 | $23.65 | $22.05 | $23.49 | $23.49 | 622,690 |
| 2019-05-22 | $24.19 | $24.47 | $23.00 | $23.16 | $23.16 | 330,325 |
| 2019-05-21 | $23.68 | $24.40 | $23.00 | $24.37 | $24.37 | 645,318 |
| 2019-05-20 | $23.72 | $24.14 | $23.12 | $23.47 | $23.47 | 412,866 |
| 2019-05-17 | $23.91 | $24.73 | $23.80 | $23.99 | $23.99 | 429,656 |
| 2019-05-16 | $25.00 | $25.38 | $23.70 | $24.17 | $24.17 | 1,582,554 |
| 2019-05-15 | $24.49 | $24.96 | $24.31 | $24.85 | $24.85 | 1,016,429 |
| 2019-05-14 | $24.44 | $25.22 | $23.90 | $24.99 | $24.99 | 917,344 |
| 2019-05-13 | $25.15 | $25.50 | $23.58 | $24.20 | $24.20 | 1,196,974 |
| 2019-05-10 | $27.35 | $27.35 | $25.83 | $26.00 | $26.00 | 1,321,645 |
| 2019-05-09 | $33.48 | $33.48 | $26.25 | $27.22 | $27.22 | 1,418,200 |
| 2019-05-08 | $33.39 | $34.87 | $33.24 | $34.28 | $34.28 | 2,085,103 |
| 2019-05-07 | $35.63 | $35.81 | $33.26 | $33.46 | $33.46 | 258,974 |
| 2019-05-06 | $33.68 | $36.55 | $33.68 | $36.26 | $36.26 | 1,470,473 |
| 2019-05-03 | $34.03 | $34.75 | $33.69 | $34.63 | $34.63 | 610,883 |
| 2019-05-02 | $32.71 | $33.88 | $32.50 | $33.79 | $33.79 | 1,774,488 |
| 2019-05-01 | $33.88 | $34.09 | $32.52 | $32.66 | $32.66 | 624,980 |
| 2019-04-30 | $34.59 | $34.92 | $32.79 | $33.60 | $33.60 | 1,276,892 |
| 2019-04-29 | $34.00 | $35.05 | $33.71 | $34.70 | $34.70 | 543,020 |
| 2019-04-26 | $33.50 | $33.94 | $32.99 | $33.83 | $33.83 | 871,731 |
| 2019-04-25 | $33.13 | $34.05 | $32.70 | $33.41 | $33.41 | 239,663 |
| 2019-04-24 | $33.41 | $33.62 | $32.25 | $33.23 | $33.23 | 186,799 |
| 2019-04-23 | $31.68 | $33.88 | $31.43 | $33.49 | $33.49 | 318,363 |
| 2019-04-22 | $31.65 | $32.03 | $30.75 | $31.69 | $31.69 | 355,128 |
| 2019-04-18 | $32.60 | $33.05 | $31.09 | $31.86 | $31.86 | 401,240 |
| 2019-04-17 | $35.69 | $35.69 | $32.55 | $32.58 | $32.58 | 651,340 |
| 2019-04-16 | $35.70 | $35.99 | $35.05 | $35.67 | $35.67 | 249,945 |
| 2019-04-15 | $36.17 | $36.55 | $34.69 | $35.32 | $35.32 | 381,932 |
| 2019-04-12 | $36.43 | $36.62 | $35.59 | $36.05 | $36.05 | 655,992 |
| 2019-04-11 | $37.42 | $37.42 | $35.88 | $36.15 | $36.15 | 313,747 |
| 2019-04-10 | $37.07 | $37.59 | $36.72 | $37.17 | $37.17 | 368,301 |
| 2019-04-09 | $38.50 | $38.50 | $36.69 | $36.85 | $36.85 | 399,949 |
| 2019-04-08 | $39.86 | $40.25 | $38.50 | $38.55 | $38.55 | 274,974 |
| 2019-04-05 | $40.96 | $41.93 | $39.70 | $39.92 | $39.92 | 479,382 |
| 2019-04-04 | $41.08 | $41.62 | $39.71 | $40.72 | $40.72 | 316,724 |
| 2019-04-03 | $40.14 | $41.20 | $40.01 | $41.04 | $41.04 | 537,201 |
| 2019-04-02 | $40.00 | $40.59 | $39.60 | $39.98 | $39.98 | 385,823 |
| 2019-04-01 | $40.26 | $41.38 | $39.56 | $39.85 | $39.85 | 570,217 |
| 2019-03-29 | $39.16 | $41.81 | $38.76 | $39.75 | $39.75 | 700,300 |
| 2019-03-28 | $36.05 | $38.68 | $35.88 | $38.64 | $38.64 | 453,481 |
| 2019-03-27 | $37.77 | $38.00 | $35.74 | $35.78 | $35.78 | 249,156 |
| 2019-03-26 | $36.99 | $37.84 | $36.54 | $37.83 | $37.83 | 193,242 |
| 2019-03-25 | $37.38 | $37.89 | $36.40 | $36.50 | $36.50 | 478,109 |
| 2019-03-22 | $39.57 | $40.05 | $37.34 | $37.44 | $37.44 | 365,693 |
| 2019-03-21 | $38.75 | $40.24 | $38.57 | $39.98 | $39.98 | 292,607 |
| 2019-03-20 | $39.12 | $39.79 | $38.43 | $38.86 | $38.86 | 423,981 |
| 2019-03-19 | $39.39 | $39.99 | $39.04 | $39.29 | $39.29 | 229,240 |
| 2019-03-18 | $38.40 | $39.97 | $38.11 | $39.18 | $39.18 | 335,944 |
| 2019-03-15 | $39.09 | $39.46 | $38.08 | $38.34 | $38.34 | 731,331 |
| 2019-03-14 | $40.10 | $41.14 | $38.91 | $38.98 | $38.98 | 653,530 |
| 2019-03-13 | $39.66 | $40.73 | $39.56 | $40.65 | $40.65 | 272,721 |
| 2019-03-12 | $37.20 | $39.76 | $37.12 | $39.60 | $39.60 | 328,027 |
| 2019-03-11 | $36.60 | $37.09 | $35.81 | $37.06 | $37.06 | 517,903 |
| 2019-03-08 | $36.59 | $36.91 | $35.94 | $36.52 | $36.52 | 301,397 |
| 2019-03-07 | $36.71 | $37.47 | $36.02 | $36.79 | $36.79 | 338,332 |
| 2019-03-06 | $39.12 | $39.16 | $36.27 | $36.62 | $36.62 | 489,399 |
| 2019-03-05 | $38.79 | $40.13 | $38.64 | $39.04 | $39.04 | 311,534 |
| 2019-03-04 | $38.26 | $38.98 | $37.60 | $38.92 | $38.92 | 396,281 |
| 2019-03-01 | $36.35 | $38.20 | $35.86 | $38.20 | $38.20 | 470,743 |
| 2019-02-28 | $36.21 | $36.80 | $35.68 | $35.81 | $35.81 | 544,641 |
| 2019-02-27 | $36.81 | $36.95 | $34.86 | $36.20 | $36.20 | 653,856 |
| 2019-02-26 | $41.03 | $41.97 | $35.02 | $37.26 | $37.26 | 1,390,982 |
| 2019-02-25 | $39.42 | $41.87 | $39.42 | $41.74 | $41.74 | 582,365 |
| 2019-02-22 | $38.17 | $38.88 | $37.83 | $38.58 | $38.58 | 253,862 |
| 2019-02-21 | $39.28 | $39.28 | $37.66 | $38.17 | $38.17 | 262,365 |
| 2019-02-20 | $40.51 | $40.51 | $38.72 | $39.38 | $39.38 | 187,661 |
| 2019-02-19 | $40.45 | $41.35 | $39.83 | $40.27 | $40.27 | 222,810 |
| 2019-02-15 | $39.72 | $40.69 | $39.23 | $40.45 | $40.45 | 333,468 |
| 2019-02-14 | $39.06 | $39.58 | $38.51 | $39.43 | $39.43 | 185,907 |
| 2019-02-13 | $39.56 | $39.82 | $38.88 | $39.23 | $39.23 | 255,041 |
| 2019-02-12 | $38.84 | $39.98 | $38.25 | $39.27 | $39.27 | 308,920 |
| 2019-02-11 | $38.74 | $39.16 | $37.60 | $38.68 | $38.68 | 333,804 |
| 2019-02-08 | $37.52 | $39.08 | $37.22 | $38.49 | $38.49 | 218,036 |
| 2019-02-07 | $38.20 | $38.75 | $37.12 | $37.80 | $37.80 | 232,159 |
| 2019-02-06 | $38.32 | $38.99 | $37.49 | $38.47 | $38.47 | 160,852 |
| 2019-02-05 | $38.74 | $39.73 | $37.76 | $38.35 | $38.35 | 214,969 |
| 2019-02-04 | $37.64 | $38.98 | $37.52 | $38.68 | $38.68 | 295,911 |
| 2019-02-01 | $38.21 | $39.00 | $37.10 | $37.59 | $37.59 | 516,595 |
| 2019-01-31 | $35.86 | $38.00 | $35.72 | $38.00 | $38.00 | 371,644 |
| 2019-01-30 | $35.05 | $36.36 | $34.32 | $36.17 | $36.17 | 492,280 |
| 2019-01-29 | $34.60 | $34.94 | $33.79 | $34.58 | $34.58 | 377,483 |
| 2019-01-28 | $35.76 | $35.76 | $34.23 | $34.45 | $34.45 | 342,269 |
| 2019-01-25 | $35.09 | $36.09 | $34.14 | $35.93 | $35.93 | 423,904 |
| 2019-01-24 | $35.09 | $36.38 | $34.45 | $34.79 | $34.79 | 402,924 |
| 2019-01-23 | $36.44 | $37.27 | $34.28 | $35.02 | $35.02 | 412,343 |
| 2019-01-22 | $36.85 | $36.96 | $35.06 | $35.44 | $35.44 | 423,127 |
| 2019-01-18 | $36.57 | $37.37 | $35.84 | $37.25 | $37.25 | 259,231 |
| 2019-01-17 | $35.79 | $37.23 | $34.76 | $36.48 | $36.48 | 500,327 |
| 2019-01-16 | $36.49 | $37.73 | $35.45 | $36.01 | $36.01 | 857,130 |
| 2019-01-15 | $34.76 | $36.47 | $34.33 | $36.33 | $36.33 | 278,918 |
| 2019-01-14 | $34.68 | $35.15 | $34.22 | $34.66 | $34.66 | 531,775 |
| 2019-01-11 | $34.21 | $35.40 | $33.93 | $35.01 | $35.01 | 238,620 |
| 2019-01-10 | $33.82 | $34.92 | $33.05 | $34.57 | $34.57 | 451,332 |
| 2019-01-09 | $34.49 | $35.64 | $33.92 | $34.05 | $34.05 | 432,404 |
| 2019-01-08 | $32.56 | $34.51 | $31.74 | $34.42 | $34.42 | 839,177 |
| 2019-01-07 | $29.84 | $32.88 | $29.52 | $32.50 | $32.50 | 1,046,840 |
| 2019-01-04 | $29.37 | $31.30 | $29.11 | $29.96 | $29.96 | 1,317,288 |
| 2019-01-03 | $34.90 | $34.90 | $27.85 | $28.40 | $28.40 | 2,527,133 |
| 2019-01-02 | $34.05 | $35.27 | $32.43 | $35.26 | $35.26 | 532,531 |
| 2018-12-31 | $34.70 | $35.31 | $33.89 | $34.74 | $34.74 | 283,786 |
| 2018-12-28 | $34.44 | $35.82 | $33.85 | $34.33 | $34.33 | 298,465 |
| 2018-12-27 | $33.45 | $34.48 | $32.10 | $34.47 | $34.47 | 485,412 |
| 2018-12-26 | $31.23 | $34.26 | $30.63 | $34.25 | $34.25 | 379,103 |
| 2018-12-24 | $30.61 | $31.37 | $29.74 | $30.91 | $30.91 | 200,445 |
| 2018-12-21 | $33.78 | $33.82 | $30.89 | $30.90 | $30.90 | 1,127,934 |
| 2018-12-20 | $38.18 | $38.18 | $33.26 | $33.52 | $33.52 | 811,745 |
| 2018-12-19 | $39.25 | $40.90 | $37.48 | $38.25 | $38.25 | 551,114 |
| 2018-12-18 | $39.90 | $40.48 | $38.11 | $39.26 | $39.26 | 322,521 |
| 2018-12-17 | $41.20 | $41.20 | $37.05 | $39.54 | $39.54 | 552,594 |
| 2018-12-14 | $42.05 | $43.36 | $41.50 | $41.72 | $41.72 | 353,661 |
| 2018-12-13 | $42.80 | $43.38 | $42.28 | $42.61 | $42.61 | 674,333 |
| 2018-12-12 | $42.68 | $43.58 | $42.14 | $42.45 | $42.45 | 556,512 |
| 2018-12-11 | $43.67 | $43.93 | $41.35 | $42.36 | $42.36 | 361,813 |
| 2018-12-10 | $40.50 | $43.23 | $40.00 | $42.97 | $42.97 | 599,824 |
| 2018-12-07 | $39.74 | $41.38 | $39.74 | $40.20 | $40.20 | 424,963 |
| 2018-12-06 | $39.82 | $40.68 | $38.70 | $39.67 | $39.67 | 428,568 |
| 2018-12-04 | $42.50 | $43.94 | $40.40 | $40.45 | $40.45 | 670,739 |
| 2018-12-03 | $40.52 | $42.76 | $39.89 | $42.46 | $42.46 | 668,792 |
| 2018-11-30 | $40.37 | $41.64 | $38.79 | $39.95 | $39.95 | 641,228 |
| 2018-11-29 | $39.26 | $42.83 | $39.26 | $40.57 | $40.57 | 868,015 |
| 2018-11-28 | $38.76 | $39.83 | $37.36 | $39.74 | $39.74 | 492,228 |
| 2018-11-27 | $38.57 | $39.36 | $37.80 | $38.10 | $38.10 | 296,838 |
| 2018-11-26 | $38.80 | $39.36 | $37.86 | $38.75 | $38.75 | 375,398 |
| 2018-11-23 | $37.76 | $39.65 | $37.57 | $38.17 | $38.17 | 389,160 |
| 2018-11-21 | $36.18 | $38.59 | $35.74 | $38.36 | $38.36 | 526,587 |
| 2018-11-20 | $33.90 | $36.48 | $33.87 | $35.54 | $35.54 | 798,537 |
| 2018-11-19 | $36.86 | $37.12 | $34.86 | $35.43 | $35.43 | 402,402 |
| 2018-11-16 | $35.42 | $37.64 | $35.18 | $37.28 | $37.28 | 1,111,794 |
| 2018-11-15 | $33.65 | $36.20 | $33.65 | $35.85 | $35.85 | 412,527 |
| 2018-11-14 | $34.88 | $35.38 | $33.16 | $33.84 | $33.84 | 1,047,042 |
| 2018-11-13 | $33.98 | $35.88 | $33.78 | $34.76 | $34.76 | 307,636 |
| 2018-11-12 | $35.94 | $36.38 | $33.13 | $33.78 | $33.78 | 454,997 |
| 2018-11-09 | $37.91 | $38.11 | $35.82 | $36.23 | $36.23 | 706,880 |
| 2018-11-08 | $36.76 | $39.13 | $36.04 | $37.83 | $37.83 | 372,381 |
| 2018-11-07 | $35.88 | $38.31 | $35.57 | $36.84 | $36.84 | 747,588 |
| 2018-11-06 | $36.46 | $37.88 | $34.61 | $36.77 | $36.77 | 826,748 |
| 2018-11-05 | $38.00 | $38.52 | $35.67 | $37.54 | $37.54 | 288,333 |
| 2018-11-02 | $37.25 | $39.47 | $36.40 | $38.00 | $38.00 | 524,489 |
| 2018-11-01 | $34.47 | $37.86 | $34.47 | $37.18 | $37.18 | 989,848 |
| 2018-10-31 | $32.32 | $34.23 | $31.81 | $34.17 | $34.17 | 607,126 |
| 2018-10-30 | $31.99 | $32.57 | $30.73 | $31.61 | $31.61 | 526,455 |
| 2018-10-29 | $34.55 | $34.56 | $30.71 | $32.09 | $32.09 | 401,585 |
| 2018-10-26 | $33.28 | $35.27 | $32.72 | $33.94 | $33.94 | 296,436 |
| 2018-10-25 | $32.56 | $35.00 | $31.01 | $34.06 | $34.06 | 382,050 |
| 2018-10-24 | $34.51 | $35.24 | $31.63 | $32.18 | $32.18 | 805,394 |
| 2018-10-23 | $33.29 | $35.54 | $32.65 | $34.59 | $34.59 | 482,877 |
| 2018-10-22 | $35.05 | $35.30 | $33.08 | $34.12 | $34.12 | 379,293 |
| 2018-10-19 | $35.88 | $36.85 | $34.39 | $34.97 | $34.97 | 369,801 |
| 2018-10-18 | $38.11 | $38.13 | $35.46 | $35.77 | $35.77 | 365,583 |
| 2018-10-17 | $38.17 | $38.34 | $36.64 | $38.15 | $38.15 | 203,858 |
| 2018-10-16 | $36.06 | $38.48 | $35.50 | $38.35 | $38.35 | 336,692 |
| 2018-10-15 | $36.48 | $36.49 | $34.75 | $35.57 | $35.57 | 419,067 |
| 2018-10-12 | $36.44 | $37.49 | $35.67 | $36.42 | $36.42 | 389,844 |
| 2018-10-11 | $35.32 | $36.40 | $34.61 | $35.54 | $35.54 | 329,944 |
| 2018-10-10 | $36.83 | $36.83 | $35.20 | $35.53 | $35.53 | 562,590 |
| 2018-10-09 | $37.47 | $38.19 | $36.00 | $36.92 | $36.92 | 690,847 |
| 2018-10-08 | $40.03 | $40.50 | $36.69 | $37.64 | $37.64 | 563,274 |
| 2018-10-05 | $39.99 | $41.24 | $38.84 | $40.52 | $40.52 | 357,904 |
| 2018-10-04 | $42.04 | $42.04 | $39.50 | $40.02 | $40.02 | 415,497 |
| 2018-10-03 | $39.99 | $42.73 | $39.16 | $42.16 | $42.16 | 272,458 |
| 2018-10-02 | $40.98 | $41.23 | $39.17 | $39.77 | $39.77 | 520,784 |
| 2018-10-01 | $41.47 | $42.43 | $40.46 | $40.67 | $40.67 | 1,023,096 |
| 2018-09-28 | $40.85 | $41.90 | $39.80 | $41.35 | $41.35 | 1,287,731 |
| 2018-09-27 | $42.00 | $43.00 | $40.70 | $40.80 | $40.80 | 1,073,980 |
| 2018-09-26 | $43.40 | $43.95 | $41.85 | $42.10 | $42.10 | 1,263,700 |
| 2018-09-25 | $40.90 | $43.80 | $39.80 | $43.50 | $43.50 | 1,130,832 |
| 2018-09-24 | $39.80 | $40.70 | $39.10 | $40.70 | $40.70 | 686,123 |
| 2018-09-21 | $40.75 | $41.90 | $39.45 | $39.85 | $39.85 | 1,486,458 |
| 2018-09-20 | $40.10 | $41.50 | $39.65 | $40.80 | $40.80 | 279,211 |
| 2018-09-19 | $39.50 | $40.70 | $39.39 | $40.00 | $40.00 | 499,873 |
| 2018-09-18 | $39.45 | $40.25 | $38.90 | $39.70 | $39.70 | 529,068 |
| 2018-09-17 | $41.10 | $41.87 | $38.95 | $39.10 | $39.10 | 1,112,632 |
| 2018-09-14 | $40.65 | $42.40 | $40.30 | $41.10 | $41.10 | 486,451 |
| 2018-09-13 | $40.15 | $41.35 | $39.70 | $40.75 | $40.75 | 351,558 |
| 2018-09-12 | $41.10 | $42.05 | $39.91 | $40.25 | $40.25 | 1,065,058 |
| 2018-09-11 | $39.50 | $41.15 | $38.90 | $41.05 | $41.05 | 413,714 |
| 2018-09-10 | $39.80 | $40.20 | $38.80 | $39.75 | $39.75 | 371,370 |
| 2018-09-07 | $38.35 | $40.65 | $38.00 | $39.75 | $39.75 | 929,610 |
| 2018-09-06 | $40.05 | $40.55 | $38.05 | $38.40 | $38.40 | 809,476 |
| 2018-09-05 | $39.70 | $40.20 | $38.75 | $40.05 | $40.05 | 242,566 |
| 2018-09-04 | $40.85 | $41.00 | $38.35 | $39.85 | $39.85 | 423,016 |
| 2018-08-31 | $40.50 | $41.85 | $40.25 | $40.95 | $40.95 | 373,885 |
| 2018-08-30 | $40.05 | $41.23 | $39.75 | $40.45 | $40.45 | 525,994 |
| 2018-08-29 | $40.00 | $40.50 | $39.75 | $40.00 | $40.00 | 613,979 |
| 2018-08-28 | $40.50 | $41.20 | $39.75 | $39.90 | $39.90 | 408,187 |
| 2018-08-27 | $38.00 | $40.90 | $38.00 | $40.30 | $40.30 | 650,740 |
| 2018-08-24 | $38.15 | $38.45 | $37.10 | $37.60 | $37.60 | 621,601 |
| 2018-08-23 | $37.95 | $38.75 | $36.65 | $38.10 | $38.10 | 241,915 |
| 2018-08-22 | $37.00 | $38.30 | $36.45 | $37.98 | $37.98 | 322,495 |
| 2018-08-21 | $36.05 | $37.15 | $36.05 | $36.95 | $36.95 | 641,997 |
| 2018-08-20 | $36.30 | $36.55 | $35.50 | $36.15 | $36.15 | 485,505 |
| 2018-08-17 | $35.05 | $36.35 | $33.55 | $35.90 | $35.90 | 847,540 |
| 2018-08-16 | $36.00 | $36.05 | $35.00 | $35.05 | $35.05 | 451,220 |
| 2018-08-15 | $38.35 | $38.35 | $35.05 | $35.90 | $35.90 | 659,039 |
| 2018-08-14 | $38.00 | $39.25 | $37.70 | $38.50 | $38.50 | 293,014 |
| 2018-08-13 | $38.05 | $38.60 | $37.05 | $37.80 | $37.80 | 574,084 |
| 2018-08-10 | $37.35 | $38.78 | $37.25 | $38.10 | $38.10 | 229,898 |
| 2018-08-09 | $36.75 | $38.55 | $36.25 | $37.45 | $37.45 | 324,777 |
| 2018-08-08 | $37.95 | $38.32 | $36.55 | $36.90 | $36.90 | 387,141 |
| 2018-08-07 | $38.05 | $38.35 | $36.70 | $37.80 | $37.80 | 350,483 |
| 2018-08-06 | $36.75 | $38.00 | $36.40 | $37.75 | $37.75 | 427,923 |
| 2018-08-03 | $36.90 | $37.05 | $35.65 | $36.70 | $36.70 | 307,414 |
| 2018-08-02 | $36.55 | $37.00 | $34.00 | $36.75 | $36.75 | 823,180 |
| 2018-08-01 | $37.15 | $41.05 | $36.30 | $37.30 | $37.30 | 1,205,277 |
| 2018-07-31 | $36.15 | $37.60 | $35.70 | $37.55 | $37.55 | 599,329 |
| 2018-07-30 | $36.70 | $36.75 | $35.00 | $35.85 | $35.85 | 776,053 |
| 2018-07-27 | $38.11 | $39.00 | $35.75 | $36.80 | $36.80 | 417,719 |
| 2018-07-26 | $38.55 | $39.55 | $37.90 | $38.95 | $38.95 | 231,951 |
| 2018-07-25 | $38.90 | $39.85 | $38.45 | $38.70 | $38.70 | 287,700 |
| 2018-07-24 | $40.10 | $40.60 | $37.60 | $38.75 | $38.75 | 651,151 |
| 2018-07-23 | $39.10 | $40.50 | $38.09 | $40.15 | $40.15 | 188,431 |
| 2018-07-20 | $39.35 | $39.83 | $38.65 | $39.20 | $39.20 | 228,419 |
| 2018-07-19 | $39.60 | $40.00 | $39.05 | $39.30 | $39.30 | 292,739 |
| 2018-07-18 | $40.45 | $40.65 | $39.10 | $39.85 | $39.85 | 216,238 |
| 2018-07-17 | $38.45 | $40.90 | $38.20 | $40.50 | $40.50 | 307,947 |
| 2018-07-16 | $39.75 | $39.85 | $38.20 | $38.50 | $38.50 | 332,790 |
| 2018-07-13 | $41.65 | $42.05 | $39.05 | $39.95 | $39.95 | 371,142 |
| 2018-07-12 | $40.90 | $42.00 | $40.90 | $41.70 | $41.70 | 408,780 |
| 2018-07-11 | $39.50 | $40.90 | $39.50 | $40.65 | $40.65 | 380,293 |
| 2018-07-10 | $40.85 | $41.35 | $39.30 | $40.25 | $40.25 | 394,220 |
| 2018-07-09 | $40.70 | $41.35 | $39.45 | $40.60 | $40.60 | 319,310 |
| 2018-07-06 | $39.95 | $41.25 | $39.75 | $40.65 | $40.65 | 338,971 |
| 2018-07-05 | $39.35 | $40.15 | $38.85 | $39.60 | $39.60 | 443,942 |
| 2018-07-03 | $38.75 | $39.65 | $37.25 | $39.15 | $39.15 | 267,499 |
| 2018-07-02 | $36.20 | $38.60 | $35.72 | $38.25 | $38.25 | 781,152 |
| 2018-06-29 | $36.35 | $37.17 | $35.55 | $36.75 | $36.75 | 616,053 |
| 2018-06-28 | $35.45 | $37.38 | $35.25 | $36.15 | $36.15 | 646,522 |
| 2018-06-27 | $39.75 | $39.95 | $36.75 | $36.75 | $36.75 | 559,659 |
| 2018-06-26 | $41.30 | $41.95 | $39.26 | $39.85 | $39.85 | 813,393 |
| 2018-06-25 | $42.05 | $42.88 | $41.15 | $41.20 | $41.20 | 464,265 |
| 2018-06-22 | $46.05 | $46.15 | $41.15 | $42.25 | $42.25 | 2,080,236 |
| 2018-06-21 | $47.10 | $47.10 | $45.41 | $46.05 | $46.05 | 810,003 |
| 2018-06-20 | $44.80 | $47.22 | $44.50 | $46.90 | $46.90 | 496,147 |
| 2018-06-19 | $45.65 | $45.85 | $44.30 | $44.50 | $44.50 | 726,464 |
| 2018-06-18 | $44.50 | $45.85 | $44.10 | $45.20 | $45.20 | 972,205 |
| 2018-06-15 | $45.50 | $46.20 | $44.30 | $45.05 | $45.05 | 921,099 |
| 2018-06-14 | $45.35 | $45.80 | $44.30 | $45.65 | $45.65 | 587,080 |
| 2018-06-13 | $44.35 | $45.60 | $43.20 | $45.10 | $45.10 | 652,748 |
| 2018-06-12 | $42.85 | $44.50 | $42.85 | $43.95 | $43.95 | 366,282 |
| 2018-06-11 | $44.80 | $44.80 | $42.35 | $42.85 | $42.85 | 765,439 |
| 2018-06-08 | $41.95 | $45.05 | $41.35 | $45.00 | $45.00 | 532,562 |
| 2018-06-07 | $46.20 | $46.45 | $42.15 | $42.30 | $42.30 | 595,759 |
| 2018-06-06 | $49.85 | $49.85 | $46.05 | $46.15 | $46.15 | 629,894 |
| 2018-06-05 | $48.85 | $50.90 | $48.75 | $49.05 | $49.05 | 686,490 |
| 2018-06-04 | $50.30 | $50.78 | $48.05 | $48.95 | $48.95 | 779,013 |
| 2018-06-01 | $50.25 | $51.40 | $49.30 | $49.95 | $49.95 | 469,207 |
| 2018-05-31 | $49.70 | $50.90 | $49.05 | $49.80 | $49.80 | 432,570 |
| 2018-05-30 | $49.25 | $50.80 | $48.60 | $49.45 | $49.45 | 345,303 |
| 2018-05-29 | $49.90 | $50.45 | $47.75 | $48.75 | $48.75 | 284,973 |
| 2018-05-25 | $51.20 | $52.75 | $50.10 | $50.20 | $50.20 | 311,251 |
| 2018-05-24 | $49.60 | $51.35 | $49.45 | $51.05 | $51.05 | 318,655 |
| 2018-05-23 | $50.10 | $50.95 | $49.35 | $49.70 | $49.70 | 414,231 |
| 2018-05-22 | $51.35 | $52.30 | $50.25 | $50.40 | $50.40 | 620,668 |
| 2018-05-21 | $50.30 | $54.45 | $50.26 | $51.45 | $51.45 | 1,287,015 |
| 2018-05-18 | $48.15 | $50.85 | $47.80 | $50.05 | $50.05 | 1,002,076 |
| 2018-05-17 | $47.10 | $48.05 | $46.35 | $47.90 | $47.90 | 565,043 |
| 2018-05-16 | $46.45 | $47.40 | $45.10 | $47.30 | $47.30 | 750,854 |
| 2018-05-15 | $44.25 | $46.30 | $43.60 | $45.90 | $45.90 | 692,387 |
| 2018-05-14 | $42.90 | $44.60 | $41.60 | $44.30 | $44.30 | 504,366 |
| 2018-05-11 | $40.00 | $42.85 | $40.00 | $42.75 | $42.75 | 422,173 |
| 2018-05-10 | $40.20 | $41.55 | $39.40 | $39.70 | $39.70 | 346,537 |
| 2018-05-09 | $39.20 | $40.00 | $37.92 | $39.60 | $39.60 | 398,555 |
| 2018-05-08 | $40.15 | $40.82 | $37.00 | $39.53 | $39.53 | 839,266 |
| 2018-05-07 | $40.70 | $42.90 | $40.33 | $42.05 | $42.05 | 475,114 |
| 2018-05-04 | $40.30 | $41.15 | $39.80 | $40.45 | $40.45 | 260,405 |
| 2018-05-03 | $41.00 | $41.25 | $39.70 | $40.35 | $40.35 | 277,773 |
| 2018-05-02 | $39.85 | $41.90 | $39.85 | $41.20 | $41.20 | 424,926 |
| 2018-05-01 | $40.40 | $41.45 | $39.50 | $40.05 | $40.05 | 320,487 |
| 2018-04-30 | $42.10 | $42.75 | $40.30 | $40.35 | $40.35 | 585,793 |
| 2018-04-27 | $42.90 | $44.55 | $41.95 | $42.00 | $42.00 | 810,855 |
| 2018-04-26 | $40.70 | $42.83 | $40.37 | $42.50 | $42.50 | 634,777 |
| 2018-04-25 | $40.10 | $40.75 | $38.60 | $40.70 | $40.70 | 387,036 |
| 2018-04-24 | $40.20 | $40.95 | $39.10 | $39.80 | $39.80 | 629,751 |
| 2018-04-23 | $39.65 | $40.35 | $39.00 | $40.15 | $40.15 | 287,494 |
| 2018-04-20 | $39.10 | $40.10 | $38.80 | $39.50 | $39.50 | 252,055 |
| 2018-04-19 | $41.00 | $41.85 | $39.10 | $39.40 | $39.40 | 303,578 |
| 2018-04-18 | $41.40 | $42.85 | $40.93 | $41.35 | $41.35 | 408,524 |
| 2018-04-17 | $39.40 | $42.30 | $39.15 | $41.20 | $41.20 | 370,673 |
| 2018-04-16 | $41.05 | $41.60 | $38.00 | $39.30 | $39.30 | 503,870 |
| 2018-04-13 | $42.00 | $42.00 | $39.80 | $40.60 | $40.60 | 644,076 |
| 2018-04-12 | $42.00 | $44.20 | $41.06 | $42.20 | $42.20 | 726,977 |
| 2018-04-11 | $39.45 | $41.60 | $38.24 | $41.35 | $41.35 | 671,663 |
| 2018-04-10 | $37.65 | $40.35 | $37.25 | $39.95 | $39.95 | 970,449 |
| 2018-04-09 | $35.70 | $37.30 | $35.35 | $36.00 | $36.00 | 355,359 |
| 2018-04-06 | $35.80 | $36.65 | $34.90 | $35.15 | $35.15 | 358,230 |
| 2018-04-05 | $37.85 | $38.00 | $36.05 | $36.45 | $36.45 | 587,293 |
| 2018-04-04 | $35.75 | $37.65 | $35.15 | $37.35 | $37.35 | 537,424 |
| 2018-04-03 | $37.50 | $38.00 | $35.45 | $36.25 | $36.25 | 673,549 |
| 2018-04-02 | $39.00 | $39.85 | $36.85 | $36.90 | $36.90 | 587,157 |
| 2018-03-29 | $38.50 | $40.40 | $37.41 | $39.00 | $39.00 | 706,566 |
| 2018-03-28 | $38.40 | $38.50 | $36.10 | $38.05 | $38.05 | 604,795 |
| 2018-03-27 | $41.10 | $41.10 | $35.70 | $38.50 | $38.50 | 1,291,622 |
| 2018-03-26 | $40.55 | $41.50 | $38.90 | $41.15 | $41.15 | 1,185,999 |
| 2018-03-23 | $38.75 | $40.78 | $38.20 | $39.65 | $39.65 | 399,166 |
| 2018-03-22 | $38.80 | $39.85 | $38.25 | $38.45 | $38.45 | 337,996 |
| 2018-03-21 | $40.85 | $41.10 | $39.00 | $39.70 | $39.70 | 284,606 |
| 2018-03-20 | $38.85 | $41.20 | $38.25 | $40.80 | $40.80 | 672,134 |
| 2018-03-19 | $42.20 | $43.10 | $38.15 | $38.68 | $38.68 | 809,737 |
| 2018-03-16 | $41.85 | $43.50 | $40.90 | $41.90 | $41.90 | 2,974,913 |
| 2018-03-15 | $42.60 | $43.55 | $41.45 | $41.90 | $41.90 | 641,383 |
| 2018-03-14 | $41.55 | $42.20 | $40.25 | $42.00 | $42.00 | 393,596 |
| 2018-03-13 | $46.15 | $46.90 | $41.00 | $41.25 | $41.25 | 693,205 |
| 2018-03-12 | $44.55 | $47.20 | $44.20 | $46.05 | $46.05 | 802,952 |
| 2018-03-09 | $44.65 | $45.05 | $43.01 | $44.15 | $44.15 | 1,446,284 |
| 2018-03-08 | $42.10 | $44.00 | $42.05 | $44.00 | $44.00 | 520,143 |
| 2018-03-07 | $42.65 | $44.05 | $41.55 | $42.25 | $42.25 | 594,436 |
| 2018-03-06 | $43.50 | $44.45 | $42.75 | $43.45 | $43.45 | 524,129 |
| 2018-03-05 | $39.40 | $44.80 | $39.40 | $42.95 | $42.95 | 1,276,072 |
| 2018-03-02 | $36.65 | $39.95 | $36.25 | $39.40 | $39.40 | 808,058 |
| 2018-03-01 | $36.70 | $37.65 | $34.75 | $37.20 | $37.20 | 2,713,623 |
| 2018-02-28 | $39.30 | $41.55 | $38.20 | $38.53 | $38.53 | 1,485,938 |
| 2018-02-27 | $43.30 | $45.40 | $42.20 | $42.55 | $42.55 | 654,919 |
| 2018-02-26 | $44.55 | $45.00 | $42.80 | $43.10 | $43.10 | 328,576 |
| 2018-02-23 | $43.20 | $44.05 | $40.55 | $44.00 | $44.00 | 444,215 |
| 2018-02-22 | $43.90 | $46.10 | $42.01 | $42.90 | $42.90 | 494,063 |
| 2018-02-21 | $44.15 | $45.30 | $42.90 | $43.65 | $43.65 | 642,001 |
| 2018-02-20 | $45.10 | $46.15 | $43.40 | $44.80 | $44.80 | 555,771 |
| 2018-02-16 | $46.50 | $49.25 | $43.95 | $45.40 | $45.40 | 810,307 |
| 2018-02-15 | $42.85 | $48.90 | $42.60 | $47.05 | $47.05 | 1,782,987 |
| 2018-02-14 | $44.60 | $49.90 | $43.55 | $48.35 | $48.35 | 1,427,869 |
| 2018-02-13 | $39.25 | $45.20 | $38.25 | $45.05 | $45.05 | 1,017,279 |
| 2018-02-12 | $41.95 | $44.00 | $37.01 | $39.48 | $39.48 | 1,388,248 |
| 2018-02-09 | $37.40 | $41.85 | $35.85 | $41.70 | $41.70 | 1,033,141 |
| 2018-02-08 | $37.70 | $38.00 | $36.55 | $36.70 | $36.70 | 690,375 |
| 2018-02-07 | $35.90 | $37.65 | $35.60 | $37.30 | $37.30 | 673,315 |
| 2018-02-06 | $31.90 | $35.90 | $31.65 | $35.80 | $35.80 | 747,765 |
| 2018-02-05 | $33.00 | $35.50 | $32.55 | $32.88 | $32.88 | 647,802 |
| 2018-02-02 | $35.55 | $35.60 | $31.00 | $33.05 | $33.05 | 1,166,151 |
| 2018-02-01 | $37.75 | $37.80 | $34.50 | $35.95 | $35.95 | 887,609 |
| 2018-01-31 | $40.15 | $40.20 | $36.35 | $37.80 | $37.80 | 981,832 |
| 2018-01-30 | $36.90 | $40.75 | $36.06 | $40.25 | $40.25 | 1,119,549 |
| 2018-01-29 | $36.90 | $39.65 | $35.65 | $37.25 | $37.25 | 1,209,742 |
| 2018-01-26 | $35.75 | $37.45 | $34.70 | $37.25 | $37.25 | 2,186,206 |
| 2018-01-25 | $33.60 | $34.80 | $32.60 | $34.55 | $34.55 | 704,846 |
| 2018-01-24 | $35.30 | $36.10 | $32.45 | $33.25 | $33.25 | 1,013,748 |
| 2018-01-23 | $33.45 | $36.95 | $33.35 | $35.45 | $35.45 | 1,425,642 |
| 2018-01-22 | $29.75 | $34.75 | $29.75 | $33.35 | $33.35 | 1,748,639 |
| 2018-01-19 | $29.85 | $29.90 | $28.30 | $29.50 | $29.50 | 1,241,175 |
| 2018-01-18 | $28.20 | $28.45 | $27.30 | $27.50 | $27.50 | 655,029 |
| 2018-01-17 | $28.50 | $29.50 | $28.05 | $28.25 | $28.25 | 1,709,929 |
| 2018-01-16 | $28.10 | $30.90 | $27.30 | $27.55 | $27.55 | 2,440,554 |
| 2018-01-12 | $22.15 | $30.40 | $22.15 | $28.25 | $28.25 | 3,694,766 |
| 2018-01-11 | $20.70 | $22.20 | $20.50 | $22.15 | $22.15 | 652,221 |
| 2018-01-10 | $19.45 | $20.75 | $19.10 | $20.70 | $20.70 | 795,733 |
| 2018-01-09 | $18.55 | $19.70 | $18.30 | $19.35 | $19.35 | 458,691 |
| 2018-01-08 | $18.55 | $18.68 | $17.75 | $18.55 | $18.55 | 442,764 |
| 2018-01-05 | $17.80 | $18.60 | $17.80 | $18.50 | $18.50 | 485,452 |
| 2018-01-04 | $19.00 | $19.10 | $17.20 | $18.00 | $18.00 | 3,563,361 |
| 2018-01-03 | $18.00 | $19.53 | $16.60 | $19.25 | $19.25 | 1,730,125 |
| 2018-01-02 | $17.95 | $18.45 | $17.00 | $18.10 | $18.10 | 1,010,066 |
| 2017-12-29 | $16.25 | $21.80 | $15.90 | $18.10 | $18.10 | 5,812,345 |
| 2017-12-28 | $15.35 | $15.50 | $14.81 | $15.25 | $15.25 | 176,337 |
| 2017-12-27 | $15.35 | $15.70 | $15.00 | $15.25 | $15.25 | 129,268 |
| 2017-12-26 | $15.60 | $15.73 | $15.20 | $15.30 | $15.30 | 154,127 |
| 2017-12-22 | $15.45 | $15.90 | $15.35 | $15.60 | $15.60 | 150,465 |
| 2017-12-21 | $15.35 | $15.65 | $15.05 | $15.45 | $15.45 | 193,919 |
| 2017-12-20 | $15.10 | $15.48 | $15.00 | $15.35 | $15.35 | 166,619 |
| 2017-12-19 | $14.80 | $15.50 | $14.75 | $15.00 | $15.00 | 878,194 |
| 2017-12-18 | $14.65 | $14.80 | $14.50 | $14.70 | $14.70 | 159,860 |
| 2017-12-15 | $14.60 | $14.80 | $14.50 | $14.55 | $14.55 | 255,203 |
| 2017-12-14 | $14.75 | $14.85 | $14.31 | $14.55 | $14.55 | 165,509 |
| 2017-12-13 | $14.60 | $15.05 | $14.50 | $14.70 | $14.70 | 378,239 |
| 2017-12-12 | $14.55 | $14.78 | $14.40 | $14.60 | $14.60 | 369,218 |
| 2017-12-11 | $15.00 | $15.00 | $14.35 | $14.50 | $14.50 | 346,362 |
| 2017-12-08 | $13.85 | $14.80 | $13.85 | $14.80 | $14.80 | 341,470 |
| 2017-12-07 | $13.50 | $14.00 | $13.40 | $13.70 | $13.70 | 126,932 |
| 2017-12-06 | $14.30 | $14.40 | $13.20 | $13.60 | $13.60 | 228,432 |
| 2017-12-05 | $14.75 | $14.95 | $14.15 | $14.15 | $14.15 | 138,343 |
| 2017-12-04 | $14.65 | $14.95 | $14.40 | $14.60 | $14.60 | 158,345 |
| 2017-12-01 | $14.50 | $14.80 | $14.10 | $14.60 | $14.60 | 247,557 |
| 2017-11-30 | $14.25 | $14.70 | $14.10 | $14.45 | $14.45 | 178,184 |
| 2017-11-29 | $14.15 | $14.75 | $13.80 | $14.10 | $14.10 | 97,327 |
| 2017-11-28 | $14.15 | $14.40 | $13.81 | $14.25 | $14.25 | 110,246 |
| 2017-11-27 | $14.40 | $14.70 | $14.15 | $14.20 | $14.20 | 84,476 |
| 2017-11-24 | $14.55 | $14.75 | $14.20 | $14.50 | $14.50 | 52,119 |
| 2017-11-22 | $14.45 | $14.60 | $14.15 | $14.35 | $14.35 | 107,672 |
| 2017-11-21 | $14.75 | $15.05 | $14.45 | $14.50 | $14.50 | 109,654 |
| 2017-11-20 | $14.65 | $14.80 | $14.15 | $14.65 | $14.65 | 97,824 |
| 2017-11-17 | $14.55 | $15.05 | $14.10 | $14.60 | $14.60 | 165,671 |
| 2017-11-16 | $14.20 | $14.55 | $14.00 | $14.50 | $14.50 | 124,291 |
| 2017-11-15 | $13.55 | $14.15 | $13.25 | $14.00 | $14.00 | 148,883 |
| 2017-11-14 | $13.55 | $13.80 | $13.15 | $13.65 | $13.65 | 118,056 |
| 2017-11-13 | $13.30 | $14.20 | $13.00 | $13.55 | $13.55 | 155,379 |
| 2017-11-10 | $13.10 | $13.75 | $12.65 | $13.45 | $13.45 | 326,853 |
| 2017-11-09 | $14.20 | $14.50 | $13.20 | $13.20 | $13.20 | 317,752 |
| 2017-11-08 | $15.05 | $15.20 | $14.25 | $14.35 | $14.35 | 136,902 |
| 2017-11-07 | $16.15 | $16.20 | $15.10 | $15.10 | $15.10 | 145,346 |
| 2017-11-06 | $15.65 | $16.40 | $15.60 | $16.15 | $16.15 | 194,389 |
| 2017-11-03 | $14.40 | $15.60 | $14.25 | $15.55 | $15.55 | 155,460 |
| 2017-11-02 | $14.05 | $14.45 | $13.57 | $14.25 | $14.25 | 126,103 |
| 2017-11-01 | $14.40 | $14.78 | $13.80 | $14.10 | $14.10 | 314,690 |
| 2017-10-31 | $14.25 | $14.63 | $14.00 | $14.20 | $14.20 | 147,230 |
| 2017-10-30 | $13.45 | $14.85 | $13.45 | $14.15 | $14.15 | 188,985 |
| 2017-10-27 | $13.55 | $13.90 | $13.40 | $13.60 | $13.60 | 102,106 |
| 2017-10-26 | $14.15 | $14.30 | $13.30 | $13.55 | $13.55 | 277,884 |
| 2017-10-25 | $14.95 | $15.01 | $14.15 | $14.20 | $14.20 | 168,330 |
| 2017-10-24 | $14.60 | $15.15 | $14.40 | $15.00 | $15.00 | 111,847 |
| 2017-10-23 | $14.55 | $15.24 | $14.43 | $14.60 | $14.60 | 181,672 |
| 2017-10-20 | $14.40 | $14.65 | $14.20 | $14.60 | $14.60 | 87,185 |
| 2017-10-19 | $14.10 | $14.62 | $13.95 | $14.35 | $14.35 | 125,254 |
| 2017-10-18 | $14.75 | $14.75 | $14.15 | $14.30 | $14.30 | 95,367 |
| 2017-10-17 | $14.55 | $14.85 | $14.45 | $14.55 | $14.55 | 92,090 |
| 2017-10-16 | $14.35 | $15.15 | $14.35 | $14.55 | $14.55 | 105,818 |
| 2017-10-13 | $14.90 | $14.90 | $14.30 | $14.50 | $14.50 | 177,794 |
| 2017-10-12 | $15.05 | $15.20 | $14.55 | $14.80 | $14.80 | 251,935 |
| 2017-10-11 | $15.30 | $15.50 | $15.05 | $15.15 | $15.15 | 101,460 |
| 2017-10-10 | $15.50 | $15.55 | $14.95 | $15.20 | $15.20 | 156,242 |
| 2017-10-09 | $16.10 | $16.18 | $15.30 | $15.40 | $15.40 | 148,613 |
| 2017-10-06 | $16.75 | $16.90 | $15.90 | $16.20 | $16.20 | 198,994 |
| 2017-10-05 | $17.10 | $17.45 | $16.60 | $16.95 | $16.95 | 110,657 |
| 2017-10-04 | $16.60 | $17.30 | $16.45 | $16.95 | $16.95 | 106,207 |
| 2017-10-03 | $17.45 | $17.45 | $16.60 | $16.65 | $16.65 | 137,853 |
| 2017-10-02 | $16.70 | $17.30 | $16.30 | $17.30 | $17.30 | 297,125 |
| 2017-09-29 | $16.40 | $16.60 | $16.00 | $16.55 | $16.55 | 207,711 |
| 2017-09-28 | $17.00 | $17.20 | $16.10 | $16.20 | $16.20 | 216,581 |
| 2017-09-27 | $16.90 | $17.40 | $16.45 | $17.05 | $17.05 | 168,760 |
| 2017-09-26 | $16.00 | $16.85 | $15.85 | $16.75 | $16.75 | 175,122 |
| 2017-09-25 | $15.55 | $16.15 | $15.55 | $15.95 | $15.95 | 169,021 |
| 2017-09-22 | $15.60 | $15.83 | $15.20 | $15.65 | $15.65 | 192,906 |
| 2017-09-21 | $15.60 | $16.10 | $15.45 | $15.55 | $15.55 | 149,285 |
| 2017-09-20 | $15.75 | $15.80 | $15.25 | $15.60 | $15.60 | 171,337 |
| 2017-09-19 | $15.60 | $15.70 | $15.35 | $15.65 | $15.65 | 81,791 |
| 2017-09-18 | $15.65 | $16.15 | $15.40 | $15.50 | $15.50 | 197,930 |
| 2017-09-15 | $15.30 | $15.75 | $14.75 | $15.65 | $15.65 | 284,612 |
| 2017-09-14 | $15.40 | $15.81 | $15.25 | $15.45 | $15.45 | 150,029 |
| 2017-09-13 | $15.00 | $15.61 | $14.85 | $15.40 | $15.40 | 198,265 |
| 2017-09-12 | $14.75 | $15.30 | $14.55 | $15.15 | $15.15 | 159,686 |
| 2017-09-11 | $15.00 | $15.40 | $14.30 | $14.60 | $14.60 | 141,287 |
| 2017-09-08 | $15.00 | $15.25 | $14.73 | $14.80 | $14.80 | 69,641 |
| 2017-09-07 | $15.05 | $15.31 | $14.55 | $15.05 | $15.05 | 176,670 |
| 2017-09-06 | $15.15 | $15.45 | $14.80 | $15.10 | $15.10 | 124,563 |
| 2017-09-05 | $15.25 | $15.40 | $14.73 | $15.05 | $15.05 | 123,949 |
| 2017-09-01 | $15.80 | $15.80 | $14.75 | $15.25 | $15.25 | 228,977 |
| 2017-08-31 | $14.80 | $15.95 | $14.70 | $15.75 | $15.75 | 313,223 |
| 2017-08-30 | $15.00 | $15.15 | $14.55 | $14.70 | $14.70 | 124,109 |
| 2017-08-29 | $14.40 | $15.21 | $14.24 | $15.00 | $15.00 | 259,581 |
| 2017-08-28 | $14.00 | $14.95 | $13.85 | $14.50 | $14.50 | 261,205 |
| 2017-08-25 | $14.00 | $14.30 | $13.70 | $13.85 | $13.85 | 97,731 |
| 2017-08-24 | $13.55 | $14.15 | $13.45 | $13.80 | $13.80 | 190,237 |
| 2017-08-23 | $13.40 | $13.90 | $13.25 | $13.50 | $13.50 | 124,601 |
| 2017-08-22 | $13.25 | $13.90 | $13.20 | $13.65 | $13.65 | 162,569 |
| 2017-08-21 | $13.30 | $13.85 | $13.00 | $13.25 | $13.25 | 152,724 |
| 2017-08-18 | $13.50 | $13.70 | $13.15 | $13.35 | $13.35 | 174,726 |
| 2017-08-17 | $14.30 | $14.57 | $13.60 | $13.65 | $13.65 | 230,869 |
| 2017-08-16 | $14.30 | $14.90 | $14.05 | $14.35 | $14.35 | 195,361 |
| 2017-08-15 | $14.75 | $15.05 | $14.15 | $14.25 | $14.25 | 135,872 |
| 2017-08-14 | $14.85 | $15.00 | $14.60 | $14.95 | $14.95 | 165,427 |
| 2017-08-11 | $14.60 | $14.80 | $14.30 | $14.75 | $14.75 | 146,964 |
| 2017-08-10 | $14.40 | $15.30 | $14.31 | $14.50 | $14.50 | 274,261 |
| 2017-08-09 | $14.55 | $14.90 | $14.35 | $14.50 | $14.50 | 422,048 |
| 2017-08-08 | $15.60 | $15.60 | $14.63 | $14.80 | $14.80 | 382,890 |
| 2017-08-07 | $15.30 | $15.65 | $15.25 | $15.55 | $15.55 | 112,430 |
| 2017-08-04 | $14.90 | $15.35 | $14.80 | $15.30 | $15.30 | 165,039 |
| 2017-08-03 | $14.75 | $15.17 | $14.68 | $14.90 | $14.90 | 142,882 |
| 2017-08-02 | $14.75 | $15.00 | $14.55 | $14.75 | $14.75 | 188,364 |
| 2017-08-01 | $15.35 | $15.35 | $14.40 | $14.75 | $14.75 | 206,679 |
| 2017-07-31 | $14.95 | $15.45 | $14.72 | $15.25 | $15.25 | 120,456 |
| 2017-07-28 | $15.10 | $15.25 | $14.65 | $15.00 | $15.00 | 210,166 |
| 2017-07-27 | $15.55 | $15.98 | $15.05 | $15.20 | $15.20 | 170,257 |
| 2017-07-26 | $15.90 | $15.90 | $15.40 | $15.45 | $15.45 | 201,696 |
| 2017-07-25 | $16.95 | $17.00 | $15.65 | $15.85 | $15.85 | 243,510 |
| 2017-07-24 | $16.00 | $17.55 | $15.85 | $16.80 | $16.80 | 500,383 |
| 2017-07-21 | $15.95 | $16.15 | $15.15 | $16.00 | $16.00 | 145,409 |
| 2017-07-20 | $15.95 | $16.30 | $15.80 | $15.90 | $15.90 | 384,230 |
| 2017-07-19 | $16.00 | $16.30 | $15.68 | $15.95 | $15.95 | 147,619 |
| 2017-07-18 | $15.70 | $16.05 | $15.45 | $15.85 | $15.85 | 294,441 |
| 2017-07-17 | $15.05 | $16.10 | $14.80 | $15.75 | $15.75 | 310,775 |
| 2017-07-14 | $14.90 | $15.40 | $14.85 | $15.05 | $15.05 | 245,787 |
| 2017-07-13 | $14.65 | $14.95 | $14.30 | $14.90 | $14.90 | 120,161 |
| 2017-07-12 | $14.40 | $14.75 | $14.25 | $14.55 | $14.55 | 110,807 |
| 2017-07-11 | $14.65 | $14.65 | $14.08 | $14.20 | $14.20 | 118,350 |
| 2017-07-10 | $14.90 | $14.90 | $14.25 | $14.55 | $14.55 | 111,997 |
| 2017-07-07 | $14.90 | $15.00 | $14.05 | $14.90 | $14.90 | 121,925 |
| 2017-07-06 | $15.10 | $15.20 | $14.65 | $14.75 | $14.75 | 245,148 |
| 2017-07-05 | $14.40 | $15.50 | $14.15 | $15.25 | $15.25 | 262,834 |
| 2017-07-03 | $14.05 | $14.40 | $13.75 | $14.40 | $14.40 | 110,533 |
| 2017-06-30 | $14.60 | $14.65 | $13.90 | $14.00 | $14.00 | 372,638 |
| 2017-06-29 | $14.40 | $14.70 | $14.20 | $14.60 | $14.60 | 255,830 |
| 2017-06-28 | $14.00 | $14.75 | $13.75 | $14.40 | $14.40 | 322,411 |
| 2017-06-27 | $14.95 | $15.15 | $13.90 | $14.00 | $14.00 | 229,019 |
| 2017-06-26 | $14.60 | $14.95 | $14.15 | $14.95 | $14.95 | 292,309 |
| 2017-06-23 | $14.65 | $14.75 | $13.85 | $14.50 | $14.50 | 716,230 |
| 2017-06-22 | $14.65 | $15.45 | $14.40 | $14.75 | $14.75 | 311,845 |
| 2017-06-21 | $13.60 | $14.40 | $13.55 | $14.35 | $14.35 | 200,960 |
| 2017-06-20 | $13.45 | $13.85 | $13.30 | $13.50 | $13.50 | 242,367 |
| 2017-06-19 | $12.80 | $13.95 | $12.75 | $13.45 | $13.45 | 308,051 |
| 2017-06-16 | $12.20 | $13.40 | $12.15 | $12.75 | $12.75 | 863,129 |
| 2017-06-15 | $12.65 | $12.90 | $11.80 | $12.30 | $12.30 | 320,442 |
| 2017-06-14 | $13.45 | $13.80 | $12.75 | $12.80 | $12.80 | 227,522 |
| 2017-06-13 | $13.15 | $13.65 | $12.95 | $13.45 | $13.45 | 272,051 |
| 2017-06-12 | $12.80 | $13.55 | $12.80 | $13.10 | $13.10 | 227,538 |
| 2017-06-09 | $13.15 | $13.50 | $12.80 | $12.85 | $12.85 | 224,869 |
| 2017-06-08 | $13.45 | $13.75 | $13.10 | $13.20 | $13.20 | 215,963 |
| 2017-06-07 | $13.15 | $13.55 | $13.10 | $13.45 | $13.45 | 185,875 |
| 2017-06-06 | $13.05 | $13.45 | $12.80 | $13.15 | $13.15 | 172,508 |
| 2017-06-05 | $14.25 | $14.25 | $13.05 | $13.10 | $13.10 | 282,404 |
| 2017-06-02 | $14.15 | $14.75 | $13.90 | $14.15 | $14.15 | 396,850 |
| 2017-06-01 | $13.50 | $14.10 | $13.25 | $13.90 | $13.90 | 369,779 |
| 2017-05-31 | $13.30 | $13.60 | $12.70 | $13.25 | $13.25 | 248,630 |
| 2017-05-30 | $14.15 | $14.45 | $13.08 | $13.25 | $13.25 | 229,801 |
| 2017-05-26 | $14.35 | $14.35 | $14.00 | $14.25 | $14.25 | 168,327 |
| 2017-05-25 | $13.70 | $14.60 | $13.70 | $14.40 | $14.40 | 146,142 |
| 2017-05-24 | $15.35 | $15.45 | $14.34 | $14.50 | $14.50 | 149,425 |
| 2017-05-23 | $15.20 | $15.50 | $14.80 | $15.35 | $15.35 | 208,899 |
| 2017-05-22 | $15.15 | $15.40 | $14.70 | $15.20 | $15.20 | 210,525 |
| 2017-05-19 | $15.10 | $15.60 | $14.90 | $15.15 | $15.15 | 164,841 |
| 2017-05-18 | $14.90 | $15.20 | $14.65 | $15.10 | $15.10 | 238,649 |
| 2017-05-17 | $14.95 | $15.85 | $14.60 | $14.80 | $14.80 | 297,152 |
| 2017-05-16 | $15.25 | $15.30 | $14.95 | $15.25 | $15.25 | 180,565 |
| 2017-05-15 | $15.15 | $15.60 | $14.65 | $15.35 | $15.35 | 192,896 |
| 2017-05-12 | $15.20 | $15.80 | $14.70 | $15.25 | $15.25 | 236,261 |
| 2017-05-11 | $14.25 | $15.40 | $13.75 | $15.25 | $15.25 | 306,992 |
| 2017-05-10 | $14.65 | $14.73 | $14.10 | $14.30 | $14.30 | 327,016 |
| 2017-05-09 | $14.30 | $14.70 | $14.00 | $14.65 | $14.65 | 288,484 |
| 2017-05-08 | $14.75 | $14.80 | $14.10 | $14.25 | $14.25 | 495,563 |
| 2017-05-05 | $15.85 | $16.50 | $14.05 | $14.95 | $14.95 | 525,668 |
| 2017-05-04 | $15.85 | $16.20 | $15.40 | $15.95 | $15.95 | 125,095 |
| 2017-05-03 | $16.45 | $16.90 | $15.65 | $15.75 | $15.75 | 209,311 |
| 2017-05-02 | $16.95 | $16.95 | $15.75 | $16.60 | $16.60 | 349,698 |
| 2017-05-01 | $17.10 | $17.35 | $16.75 | $16.85 | $16.85 | 426,187 |
| 2017-04-28 | $17.40 | $17.60 | $16.60 | $17.10 | $17.10 | 363,589 |
| 2017-04-27 | $17.90 | $17.90 | $17.25 | $17.35 | $17.35 | 175,223 |
| 2017-04-26 | $17.50 | $18.15 | $16.85 | $17.85 | $17.85 | 347,399 |
| 2017-04-25 | $16.10 | $18.15 | $16.03 | $17.55 | $17.55 | 526,048 |
| 2017-04-24 | $17.25 | $17.55 | $15.55 | $15.95 | $15.95 | 396,001 |
| 2017-04-21 | $19.05 | $19.10 | $16.30 | $16.90 | $16.90 | 758,259 |
| 2017-04-20 | $18.55 | $19.10 | $17.70 | $18.90 | $18.90 | 172,985 |
| 2017-04-19 | $18.30 | $18.65 | $18.15 | $18.45 | $18.45 | 196,539 |
| 2017-04-18 | $17.55 | $18.25 | $17.40 | $18.20 | $18.20 | 214,420 |
| 2017-04-17 | $17.25 | $18.00 | $17.00 | $17.70 | $17.70 | 151,030 |
| 2017-04-13 | $17.45 | $17.63 | $17.05 | $17.30 | $17.30 | 155,885 |
| 2017-04-12 | $16.95 | $17.57 | $16.85 | $17.50 | $17.50 | 199,689 |
| 2017-04-11 | $16.90 | $17.35 | $16.50 | $17.00 | $17.00 | 250,244 |
| 2017-04-10 | $17.20 | $17.65 | $16.68 | $16.90 | $16.90 | 236,614 |
| 2017-04-07 | $18.30 | $18.30 | $17.00 | $17.10 | $17.10 | 380,176 |
| 2017-04-06 | $20.15 | $20.25 | $18.05 | $18.50 | $18.50 | 392,525 |
| 2017-04-05 | $19.95 | $20.90 | $19.65 | $20.05 | $20.05 | 438,227 |
| 2017-04-04 | $20.45 | $20.75 | $19.75 | $19.85 | $19.85 | 200,863 |
| 2017-04-03 | $20.50 | $21.20 | $20.30 | $20.40 | $20.40 | 331,286 |
| 2017-03-31 | $20.10 | $20.60 | $19.60 | $20.55 | $20.55 | 165,015 |
| 2017-03-30 | $19.00 | $20.35 | $18.95 | $20.15 | $20.15 | 258,779 |
| 2017-03-29 | $18.60 | $19.85 | $18.60 | $19.05 | $19.05 | 403,478 |
| 2017-03-28 | $20.40 | $20.73 | $18.45 | $18.55 | $18.55 | 292,420 |
| 2017-03-27 | $20.50 | $20.80 | $20.00 | $20.40 | $20.40 | 196,654 |
| 2017-03-24 | $21.20 | $21.35 | $20.70 | $20.75 | $20.75 | 220,626 |
| 2017-03-23 | $21.45 | $21.45 | $20.69 | $21.00 | $21.00 | 194,864 |
| 2017-03-22 | $20.20 | $21.55 | $20.01 | $21.50 | $21.50 | 329,793 |
| 2017-03-21 | $21.40 | $22.05 | $20.20 | $20.20 | $20.20 | 418,009 |
| 2017-03-20 | $19.85 | $21.40 | $19.75 | $21.25 | $21.25 | 376,992 |
| 2017-03-17 | $18.30 | $20.20 | $18.10 | $20.05 | $20.05 | 628,872 |
| 2017-03-16 | $18.70 | $19.11 | $18.25 | $18.65 | $18.65 | 333,004 |
| 2017-03-15 | $19.60 | $19.90 | $18.80 | $18.85 | $18.85 | 387,164 |
| 2017-03-14 | $22.30 | $22.35 | $19.75 | $20.20 | $20.20 | 311,663 |
| 2017-03-13 | $21.00 | $23.00 | $20.55 | $22.70 | $22.70 | 598,800 |
| 2017-03-10 | $19.15 | $21.25 | $18.75 | $21.00 | $21.00 | 635,577 |
| 2017-03-09 | $17.40 | $19.68 | $17.40 | $18.75 | $18.75 | 488,411 |
| 2017-03-08 | $16.95 | $17.80 | $16.70 | $17.30 | $17.30 | 163,891 |
| 2017-03-07 | $17.00 | $17.30 | $16.50 | $16.85 | $16.85 | 209,879 |
| 2017-03-06 | $17.10 | $17.55 | $16.60 | $17.40 | $17.40 | 170,231 |
| 2017-03-03 | $16.95 | $17.40 | $16.85 | $17.15 | $17.15 | 150,230 |
| 2017-03-02 | $16.40 | $17.35 | $16.25 | $16.90 | $16.90 | 294,468 |
| 2017-03-01 | $15.80 | $16.80 | $15.50 | $16.50 | $16.50 | 317,054 |
| 2017-02-28 | $15.95 | $16.43 | $15.30 | $15.45 | $15.45 | 343,273 |
| 2017-02-27 | $13.70 | $16.20 | $13.65 | $16.20 | $16.20 | 233,011 |
| 2017-02-24 | $14.60 | $14.90 | $13.60 | $13.80 | $13.80 | 256,934 |
| 2017-02-23 | $15.00 | $15.15 | $14.32 | $14.80 | $14.80 | 197,281 |
| 2017-02-22 | $15.50 | $15.70 | $14.90 | $14.90 | $14.90 | 106,253 |
| 2017-02-21 | $15.65 | $15.85 | $14.90 | $15.55 | $15.55 | 168,061 |
| 2017-02-17 | $15.50 | $15.78 | $15.20 | $15.60 | $15.60 | 119,348 |
| 2017-02-16 | $16.10 | $16.40 | $15.35 | $15.60 | $15.60 | 144,089 |
| 2017-02-15 | $15.65 | $16.10 | $15.30 | $16.10 | $16.10 | 131,949 |
| 2017-02-14 | $15.05 | $15.81 | $14.90 | $15.75 | $15.75 | 132,704 |
| 2017-02-13 | $15.20 | $15.55 | $14.90 | $15.15 | $15.15 | 79,836 |
| 2017-02-10 | $16.10 | $16.25 | $15.00 | $15.05 | $15.05 | 149,821 |
| 2017-02-09 | $15.95 | $16.20 | $15.10 | $16.10 | $16.10 | 221,931 |
| 2017-02-08 | $14.85 | $16.10 | $14.75 | $16.00 | $16.00 | 282,869 |
| 2017-02-07 | $15.15 | $15.55 | $14.70 | $15.05 | $15.05 | 196,413 |
| 2017-02-06 | $14.15 | $15.30 | $14.05 | $15.05 | $15.05 | 375,702 |
| 2017-02-03 | $13.65 | $14.28 | $13.35 | $14.20 | $14.20 | 261,587 |
| 2017-02-02 | $13.70 | $13.75 | $13.20 | $13.55 | $13.55 | 212,421 |
| 2017-02-01 | $13.55 | $13.95 | $13.10 | $13.75 | $13.75 | 187,205 |
| 2017-01-31 | $12.65 | $13.70 | $12.45 | $13.45 | $13.45 | 365,041 |
| 2017-01-30 | $13.40 | $13.40 | $12.55 | $12.65 | $12.65 | 174,751 |
| 2017-01-27 | $13.70 | $13.85 | $13.15 | $13.45 | $13.45 | 127,366 |
| 2017-01-26 | $14.05 | $14.20 | $13.55 | $13.60 | $13.60 | 165,397 |
| 2017-01-25 | $14.00 | $14.11 | $13.77 | $14.05 | $14.05 | 207,638 |
| 2017-01-24 | $13.60 | $13.90 | $13.40 | $13.75 | $13.75 | 239,458 |
| 2017-01-23 | $13.85 | $14.00 | $13.10 | $13.55 | $13.55 | 274,686 |
| 2017-01-20 | $14.15 | $14.30 | $13.80 | $13.90 | $13.90 | 140,790 |
| 2017-01-19 | $14.70 | $14.85 | $14.10 | $14.10 | $14.10 | 110,590 |
| 2017-01-18 | $14.15 | $14.80 | $14.10 | $14.70 | $14.70 | 182,292 |
| 2017-01-17 | $14.55 | $14.75 | $13.93 | $14.00 | $14.00 | 210,862 |
| 2017-01-13 | $15.15 | $15.85 | $14.65 | $14.80 | $14.80 | 216,150 |
| 2017-01-12 | $15.10 | $15.55 | $14.70 | $15.10 | $15.10 | 150,593 |
| 2017-01-11 | $16.65 | $16.65 | $15.20 | $15.30 | $15.30 | 226,203 |
| 2017-01-10 | $16.55 | $16.80 | $16.20 | $16.60 | $16.60 | 167,200 |
| 2017-01-09 | $17.15 | $17.15 | $16.00 | $16.40 | $16.40 | 199,601 |
| 2017-01-06 | $16.40 | $17.80 | $16.40 | $16.80 | $16.80 | 253,333 |
| 2017-01-05 | $15.80 | $16.70 | $15.68 | $16.30 | $16.30 | 220,088 |
| 2017-01-04 | $15.05 | $16.25 | $15.05 | $15.75 | $15.75 | 245,303 |
| 2017-01-03 | $14.45 | $15.10 | $14.20 | $15.08 | $15.08 | 166,125 |
| 2016-12-30 | $14.45 | $14.60 | $14.05 | $14.20 | $14.20 | 157,882 |
| 2016-12-29 | $14.85 | $14.85 | $13.80 | $14.30 | $14.30 | 264,952 |
| 2016-12-28 | $15.15 | $15.15 | $14.60 | $14.70 | $14.70 | 120,913 |
| 2016-12-27 | $15.60 | $16.00 | $15.10 | $15.15 | $15.15 | 120,630 |
| 2016-12-23 | $14.60 | $15.70 | $14.60 | $15.65 | $15.65 | 125,677 |
| 2016-12-22 | $15.60 | $15.95 | $14.50 | $14.50 | $14.50 | 157,593 |
| 2016-12-21 | $16.30 | $16.95 | $15.30 | $15.50 | $15.50 | 191,097 |
| 2016-12-20 | $16.85 | $17.05 | $16.05 | $16.35 | $16.35 | 196,430 |
| 2016-12-19 | $16.20 | $17.30 | $16.20 | $16.65 | $16.65 | 181,491 |
| 2016-12-16 | $15.85 | $16.30 | $15.60 | $16.05 | $16.05 | 787,727 |
| 2016-12-15 | $15.40 | $16.20 | $15.30 | $15.90 | $15.90 | 277,159 |
| 2016-12-14 | $17.85 | $17.85 | $15.36 | $15.70 | $15.70 | 429,082 |
| 2016-12-13 | $17.05 | $18.70 | $16.95 | $18.05 | $18.05 | 358,376 |
| 2016-12-12 | $16.80 | $17.60 | $16.65 | $16.95 | $16.95 | 209,251 |
| 2016-12-09 | $16.25 | $18.10 | $16.25 | $16.90 | $16.90 | 188,122 |
| 2016-12-08 | $17.20 | $17.75 | $15.85 | $16.60 | $16.60 | 265,263 |
| 2016-12-07 | $18.45 | $18.75 | $17.05 | $17.30 | $17.30 | 192,927 |
| 2016-12-06 | $19.50 | $19.50 | $18.25 | $18.65 | $18.65 | 208,876 |
| 2016-12-05 | $19.15 | $19.70 | $18.50 | $19.40 | $19.40 | 286,285 |
| 2016-12-02 | $19.05 | $19.40 | $18.55 | $18.90 | $18.90 | 152,651 |
| 2016-12-01 | $19.70 | $20.65 | $19.00 | $19.20 | $19.20 | 372,717 |
| 2016-11-30 | $20.55 | $21.30 | $19.50 | $19.85 | $19.85 | 250,764 |
| 2016-11-29 | $19.95 | $20.65 | $19.35 | $20.55 | $20.55 | 184,885 |
| 2016-11-28 | $19.80 | $20.45 | $19.05 | $19.90 | $19.90 | 377,682 |
| 2016-11-25 | $19.45 | $20.20 | $18.90 | $19.80 | $19.80 | 93,002 |
| 2016-11-23 | $17.80 | $19.58 | $17.50 | $19.45 | $19.45 | 196,158 |
| 2016-11-22 | $18.80 | $19.07 | $17.80 | $18.30 | $18.30 | 178,415 |
| 2016-11-21 | $17.85 | $18.80 | $17.85 | $18.60 | $18.60 | 188,809 |
| 2016-11-18 | $18.40 | $18.70 | $17.65 | $18.05 | $18.05 | 108,523 |
| 2016-11-17 | $18.70 | $18.90 | $17.80 | $18.35 | $18.35 | 202,518 |
| 2016-11-16 | $19.35 | $19.65 | $18.40 | $18.50 | $18.50 | 219,625 |
| 2016-11-15 | $20.65 | $20.65 | $19.25 | $19.30 | $19.30 | 210,916 |
| 2016-11-14 | $20.15 | $21.05 | $20.15 | $20.80 | $20.80 | 315,300 |
| 2016-11-11 | $19.40 | $20.20 | $18.80 | $20.15 | $20.15 | 475,871 |
| 2016-11-10 | $20.90 | $21.85 | $19.30 | $19.40 | $19.40 | 312,518 |
| 2016-11-09 | $17.60 | $20.90 | $17.09 | $20.75 | $20.75 | 293,207 |
| 2016-11-08 | $16.65 | $17.75 | $16.35 | $17.60 | $17.60 | 228,341 |
| 2016-11-07 | $15.50 | $16.85 | $15.15 | $16.70 | $16.70 | 405,824 |
| 2016-11-04 | $13.75 | $15.25 | $13.35 | $15.15 | $15.15 | 302,088 |
| 2016-11-03 | $14.10 | $14.45 | $13.70 | $14.25 | $14.25 | 339,374 |
| 2016-11-02 | $13.60 | $14.15 | $13.10 | $14.05 | $14.05 | 224,735 |
| 2016-11-01 | $12.60 | $13.75 | $12.45 | $13.60 | $13.60 | 221,319 |
| 2016-10-31 | $13.65 | $13.65 | $12.71 | $12.80 | $12.80 | 171,359 |
| 2016-10-28 | $13.50 | $14.10 | $13.20 | $13.60 | $13.60 | 133,103 |
| 2016-10-27 | $14.25 | $14.50 | $13.40 | $13.60 | $13.60 | 118,140 |
| 2016-10-26 | $14.15 | $14.15 | $13.78 | $14.00 | $14.00 | 275,899 |
| 2016-10-25 | $14.55 | $14.75 | $14.00 | $14.10 | $14.10 | 168,175 |
| 2016-10-24 | $15.15 | $15.55 | $14.50 | $14.50 | $14.50 | 158,340 |
| 2016-10-21 | $15.10 | $15.23 | $14.60 | $14.90 | $14.90 | 136,704 |
| 2016-10-20 | $15.00 | $15.50 | $15.00 | $15.15 | $15.15 | 157,256 |
| 2016-10-19 | $15.85 | $16.45 | $14.90 | $15.05 | $15.05 | 196,434 |
| 2016-10-18 | $16.50 | $16.60 | $15.70 | $15.75 | $15.75 | 138,972 |
| 2016-10-17 | $16.00 | $16.30 | $15.49 | $16.15 | $16.15 | 183,418 |
| 2016-10-14 | $15.95 | $16.95 | $15.65 | $16.05 | $16.05 | 213,277 |
| 2016-10-13 | $16.10 | $16.50 | $15.65 | $15.75 | $15.75 | 178,847 |
| 2016-10-12 | $18.15 | $18.30 | $16.25 | $16.35 | $16.35 | 166,542 |
| 2016-10-11 | $18.60 | $18.80 | $17.95 | $18.10 | $18.10 | 85,706 |
| 2016-10-10 | $17.40 | $18.80 | $17.25 | $18.50 | $18.50 | 125,724 |
| 2016-10-07 | $17.59 | $17.96 | $17.14 | $17.32 | $17.32 | 177,896 |
| 2016-10-06 | $18.23 | $19.41 | $17.49 | $17.62 | $17.62 | 134,464 |
| 2016-10-05 | $19.20 | $19.27 | $18.35 | $18.49 | $18.49 | 488,672 |
| 2016-10-04 | $20.46 | $20.46 | $19.00 | $19.08 | $19.08 | 155,238 |
| 2016-10-03 | $21.22 | $21.69 | $20.11 | $20.46 | $20.46 | 110,928 |
| 2016-09-30 | $20.85 | $21.82 | $20.58 | $21.39 | $21.39 | 131,867 |
| 2016-09-29 | $21.77 | $21.79 | $20.62 | $20.66 | $20.66 | 139,317 |
| 2016-09-28 | $20.81 | $21.98 | $20.81 | $21.81 | $21.81 | 169,640 |
| 2016-09-27 | $19.94 | $20.94 | $19.81 | $20.81 | $20.81 | 147,290 |
| 2016-09-26 | $19.91 | $20.44 | $19.37 | $19.94 | $19.94 | 132,270 |
| 2016-09-23 | $20.32 | $20.84 | $20.08 | $20.12 | $20.12 | 80,927 |
| 2016-09-22 | $20.64 | $20.99 | $19.98 | $20.46 | $20.46 | 112,523 |
| 2016-09-21 | $20.28 | $20.73 | $19.49 | $20.35 | $20.35 | 131,944 |
| 2016-09-20 | $19.44 | $20.58 | $19.08 | $20.23 | $20.23 | 218,960 |
| 2016-09-19 | $19.50 | $19.76 | $19.09 | $19.17 | $19.17 | 130,525 |
| 2016-09-16 | $19.14 | $20.02 | $19.00 | $19.30 | $19.30 | 279,612 |
| 2016-09-15 | $19.85 | $20.02 | $19.02 | $19.18 | $19.18 | 371,733 |
| 2016-09-14 | $21.13 | $22.03 | $20.98 | $21.33 | $21.33 | 86,577 |
| 2016-09-13 | $21.05 | $21.36 | $20.14 | $20.95 | $20.95 | 107,269 |
| 2016-09-12 | $20.26 | $21.47 | $19.67 | $21.40 | $21.40 | 192,864 |
| 2016-09-09 | $20.88 | $21.72 | $20.32 | $20.33 | $20.33 | 113,385 |
| 2016-09-08 | $21.34 | $21.85 | $20.78 | $21.29 | $21.29 | 131,404 |
| 2016-09-07 | $21.05 | $21.49 | $21.05 | $21.31 | $21.31 | 122,711 |
| 2016-09-06 | $19.86 | $21.16 | $19.37 | $21.06 | $21.06 | 146,775 |
| 2016-09-02 | $19.95 | $20.37 | $19.06 | $19.70 | $19.70 | 106,545 |
| 2016-09-01 | $19.62 | $20.10 | $19.22 | $19.85 | $19.85 | 141,340 |
| 2016-08-31 | $19.73 | $20.24 | $19.28 | $19.54 | $19.54 | 107,939 |
| 2016-08-30 | $19.55 | $20.04 | $19.47 | $19.81 | $19.81 | 155,927 |
| 2016-08-29 | $19.93 | $19.93 | $19.26 | $19.60 | $19.60 | 81,715 |
| 2016-08-26 | $19.74 | $20.05 | $19.35 | $19.83 | $19.83 | 90,855 |
| 2016-08-25 | $20.33 | $20.72 | $19.23 | $19.63 | $19.63 | 178,789 |
| 2016-08-24 | $22.10 | $22.67 | $20.10 | $20.14 | $20.14 | 210,792 |
| 2016-08-23 | $23.08 | $23.40 | $21.60 | $22.19 | $22.19 | 144,485 |
| 2016-08-22 | $22.45 | $23.26 | $21.93 | $22.80 | $22.80 | 130,027 |
| 2016-08-19 | $22.68 | $22.74 | $22.01 | $22.33 | $22.33 | 154,265 |
| 2016-08-18 | $22.30 | $22.74 | $21.63 | $22.73 | $22.73 | 78,175 |
| 2016-08-17 | $22.35 | $22.46 | $21.79 | $22.28 | $22.28 | 90,094 |
| 2016-08-16 | $22.71 | $23.15 | $20.80 | $22.35 | $22.35 | 73,233 |
| 2016-08-15 | $21.25 | $22.94 | $21.22 | $22.78 | $22.78 | 133,663 |
| 2016-08-12 | $21.08 | $21.49 | $20.76 | $21.22 | $21.22 | 162,821 |
| 2016-08-11 | $21.28 | $21.30 | $20.75 | $21.12 | $21.12 | 236,136 |
| 2016-08-10 | $22.45 | $22.45 | $21.03 | $21.03 | $21.03 | 143,399 |
| 2016-08-09 | $22.50 | $22.83 | $22.06 | $22.50 | $22.50 | 153,460 |
| 2016-08-08 | $24.68 | $24.68 | $21.80 | $22.54 | $22.54 | 395,084 |
| 2016-08-05 | $24.80 | $25.73 | $24.52 | $24.87 | $24.87 | 186,755 |
| 2016-08-04 | $24.85 | $24.94 | $24.39 | $24.70 | $24.70 | 100,765 |
| 2016-08-03 | $23.97 | $24.88 | $23.89 | $24.82 | $24.82 | 159,311 |
| 2016-08-02 | $24.47 | $24.53 | $23.86 | $24.10 | $24.10 | 277,290 |
| 2016-08-01 | $24.18 | $24.56 | $24.17 | $24.40 | $24.40 | 188,791 |
| 2016-07-29 | $23.90 | $24.22 | $23.77 | $24.00 | $24.00 | 211,179 |
| 2016-07-28 | $23.92 | $24.23 | $23.62 | $24.05 | $24.05 | 317,952 |
| 2016-07-27 | $22.94 | $23.95 | $22.82 | $23.91 | $23.91 | 154,042 |
| 2016-07-26 | $22.70 | $23.31 | $22.59 | $22.83 | $22.83 | 220,305 |
| 2016-07-25 | $22.50 | $22.92 | $22.25 | $22.83 | $22.83 | 186,722 |
| 2016-07-22 | $22.27 | $22.57 | $21.99 | $22.42 | $22.42 | 156,068 |
| 2016-07-21 | $22.23 | $22.73 | $21.76 | $22.20 | $22.20 | 220,364 |
| 2016-07-20 | $21.57 | $22.24 | $21.47 | $22.02 | $22.02 | 195,430 |
| 2016-07-19 | $21.47 | $22.08 | $21.28 | $21.45 | $21.45 | 122,765 |
| 2016-07-18 | $22.01 | $22.01 | $21.14 | $21.59 | $21.59 | 190,609 |
| 2016-07-15 | $21.73 | $22.27 | $21.62 | $21.95 | $21.95 | 254,685 |
| 2016-07-14 | $22.07 | $22.70 | $21.17 | $21.66 | $21.66 | 192,971 |
| 2016-07-13 | $22.59 | $22.78 | $21.66 | $21.70 | $21.70 | 139,892 |
| 2016-07-12 | $22.68 | $23.17 | $22.35 | $22.55 | $22.55 | 160,963 |
| 2016-07-11 | $22.63 | $23.77 | $22.23 | $22.67 | $22.67 | 229,814 |
| 2016-07-08 | $23.04 | $23.20 | $22.40 | $23.17 | $23.17 | 207,404 |
| 2016-07-07 | $23.00 | $23.35 | $22.43 | $23.02 | $23.02 | 124,362 |
| 2016-07-06 | $22.33 | $23.28 | $22.27 | $22.93 | $22.93 | 177,592 |
| 2016-07-05 | $22.54 | $22.87 | $22.31 | $22.51 | $22.51 | 170,074 |
| 2016-07-01 | $22.49 | $22.90 | $22.18 | $22.80 | $22.80 | 299,298 |
| 2016-06-30 | $22.51 | $22.66 | $22.04 | $22.51 | $22.51 | 245,250 |
| 2016-06-29 | $22.81 | $23.25 | $22.19 | $22.51 | $22.51 | 262,586 |
| 2016-06-28 | $21.32 | $22.34 | $20.87 | $22.15 | $22.15 | 246,579 |
| 2016-06-27 | $21.07 | $21.48 | $19.92 | $20.78 | $20.78 | 332,843 |
| 2016-06-24 | $20.75 | $21.94 | $20.04 | $21.48 | $21.48 | 1,386,081 |
| 2016-06-23 | $21.85 | $22.42 | $20.85 | $22.06 | $22.06 | 504,777 |
| 2016-06-22 | $21.55 | $22.69 | $20.88 | $21.93 | $21.93 | 595,978 |
| 2016-06-21 | $21.23 | $21.66 | $20.90 | $21.56 | $21.56 | 448,191 |
| 2016-06-20 | $20.02 | $21.37 | $19.79 | $21.06 | $21.06 | 164,050 |
| 2016-06-17 | $20.77 | $21.29 | $19.78 | $19.85 | $19.85 | 269,161 |
| 2016-06-16 | $19.91 | $20.77 | $19.46 | $20.70 | $20.70 | 95,143 |
| 2016-06-15 | $19.75 | $20.37 | $19.56 | $20.11 | $20.11 | 144,249 |
| 2016-06-14 | $19.82 | $20.09 | $18.86 | $19.53 | $19.53 | 211,795 |
| 2016-06-13 | $19.24 | $20.18 | $19.24 | $19.88 | $19.88 | 169,250 |
| 2016-06-10 | $19.73 | $20.33 | $19.21 | $19.53 | $19.53 | 183,171 |
| 2016-06-09 | $20.46 | $20.75 | $19.83 | $20.10 | $20.10 | 170,062 |
| 2016-06-08 | $21.07 | $21.16 | $20.02 | $20.73 | $20.73 | 182,764 |
| 2016-06-07 | $19.45 | $21.25 | $18.62 | $20.99 | $20.99 | 322,805 |
| 2016-06-06 | $18.32 | $19.87 | $17.64 | $19.35 | $19.35 | 160,631 |
| 2016-06-03 | $18.99 | $19.08 | $17.56 | $18.17 | $18.17 | 131,650 |
| 2016-06-02 | $18.03 | $19.20 | $17.95 | $19.13 | $19.13 | 204,095 |
| 2016-06-01 | $18.02 | $18.25 | $17.60 | $18.09 | $18.09 | 99,308 |
| 2016-05-31 | $17.75 | $18.28 | $17.56 | $18.11 | $18.11 | 190,357 |
| 2016-05-27 | $17.48 | $17.65 | $16.90 | $17.53 | $17.53 | 134,238 |
| 2016-05-26 | $18.04 | $18.04 | $16.99 | $17.36 | $17.36 | 137,594 |
| 2016-05-25 | $17.89 | $18.41 | $17.09 | $17.99 | $17.99 | 246,138 |
| 2016-05-24 | $17.82 | $18.02 | $17.27 | $17.95 | $17.95 | 138,262 |
| 2016-05-23 | $16.84 | $17.69 | $16.74 | $17.52 | $17.52 | 140,912 |
| 2016-05-20 | $16.43 | $17.23 | $16.11 | $16.84 | $16.84 | 166,139 |
| 2016-05-19 | $16.28 | $16.85 | $15.88 | $16.34 | $16.34 | 137,499 |
| 2016-05-18 | $15.96 | $16.71 | $15.96 | $16.40 | $16.40 | 127,032 |
| 2016-05-17 | $16.11 | $16.37 | $15.50 | $16.02 | $16.02 | 272,764 |
| 2016-05-16 | $15.15 | $16.49 | $14.90 | $16.30 | $16.30 | 287,129 |
| 2016-05-13 | $15.20 | $15.80 | $15.11 | $15.32 | $15.32 | 136,220 |
| 2016-05-12 | $16.05 | $16.05 | $14.29 | $15.26 | $15.26 | 184,226 |
| 2016-05-11 | $16.47 | $16.56 | $15.75 | $15.82 | $15.82 | 166,199 |
| 2016-05-10 | $16.81 | $17.15 | $15.50 | $16.52 | $16.52 | 292,631 |
| 2016-05-09 | $15.19 | $17.22 | $15.18 | $16.48 | $16.48 | 258,057 |
| 2016-05-06 | $14.98 | $15.54 | $14.63 | $15.14 | $15.14 | 261,769 |
| 2016-05-05 | $15.78 | $16.43 | $14.52 | $15.29 | $15.29 | 256,656 |
| 2016-05-04 | $16.50 | $16.55 | $15.48 | $16.02 | $16.02 | 257,497 |
| 2016-05-03 | $17.67 | $17.94 | $16.63 | $16.69 | $16.69 | 221,006 |
| 2016-05-02 | $18.16 | $18.39 | $17.33 | $17.94 | $17.94 | 157,754 |
| 2016-04-29 | $18.72 | $18.85 | $17.19 | $18.01 | $18.01 | 260,714 |
| 2016-04-28 | $18.58 | $19.06 | $18.03 | $18.77 | $18.77 | 223,626 |
| 2016-04-27 | $18.75 | $19.16 | $17.81 | $18.58 | $18.58 | 185,143 |
| 2016-04-26 | $20.51 | $20.60 | $18.07 | $19.02 | $19.02 | 449,420 |
| 2016-04-25 | $20.67 | $20.81 | $19.92 | $20.58 | $20.58 | 404,845 |
| 2016-04-22 | $21.02 | $21.61 | $20.34 | $20.87 | $20.87 | 239,538 |
| 2016-04-21 | $20.68 | $21.87 | $20.53 | $20.99 | $20.99 | 317,683 |
| 2016-04-20 | $20.83 | $21.10 | $20.16 | $20.68 | $20.68 | 212,486 |
| 2016-04-19 | $21.19 | $21.44 | $20.09 | $20.50 | $20.50 | 151,935 |
| 2016-04-18 | $21.14 | $21.38 | $20.67 | $21.09 | $21.09 | 204,855 |
| 2016-04-15 | $20.95 | $21.39 | $20.80 | $21.24 | $21.24 | 105,267 |
| 2016-04-14 | $21.23 | $21.31 | $20.39 | $21.08 | $21.08 | 127,711 |
| 2016-04-13 | $20.65 | $21.44 | $20.21 | $21.18 | $21.18 | 261,828 |
| 2016-04-12 | $20.53 | $20.69 | $19.67 | $20.25 | $20.25 | 209,952 |
| 2016-04-11 | $20.88 | $20.98 | $19.97 | $20.54 | $20.54 | 321,334 |
| 2016-04-08 | $20.90 | $21.11 | $20.14 | $20.61 | $20.61 | 303,161 |
| 2016-04-07 | $22.25 | $22.25 | $19.60 | $20.48 | $20.48 | 371,987 |
| 2016-04-06 | $19.88 | $22.88 | $19.88 | $22.84 | $22.84 | 318,395 |
| 2016-04-05 | $20.36 | $20.56 | $19.34 | $19.82 | $19.82 | 281,514 |
| 2016-04-04 | $20.02 | $21.69 | $19.98 | $20.67 | $20.67 | 263,273 |
| 2016-04-01 | $18.76 | $20.30 | $18.70 | $19.93 | $19.93 | 225,890 |
| 2016-03-31 | $19.08 | $20.10 | $18.85 | $19.03 | $19.03 | 244,208 |
| 2016-03-30 | $19.47 | $20.16 | $17.63 | $18.81 | $18.81 | 293,225 |
| 2016-03-29 | $16.74 | $19.22 | $16.00 | $19.20 | $19.20 | 335,697 |
| 2016-03-28 | $17.20 | $17.45 | $16.52 | $17.02 | $17.02 | 115,470 |
| 2016-03-24 | $16.48 | $17.67 | $15.97 | $16.85 | $16.85 | 246,019 |
| 2016-03-23 | $18.08 | $18.38 | $16.49 | $16.61 | $16.61 | 207,775 |
| 2016-03-22 | $17.59 | $18.70 | $17.59 | $18.28 | $18.28 | 203,563 |
| 2016-03-21 | $16.64 | $18.54 | $16.16 | $17.63 | $17.63 | 208,795 |
| 2016-03-18 | $15.86 | $17.29 | $15.41 | $16.86 | $16.86 | 815,871 |
| 2016-03-17 | $14.94 | $15.97 | $13.70 | $15.64 | $15.64 | 304,236 |
| 2016-03-16 | $15.69 | $16.23 | $14.63 | $14.91 | $14.91 | 174,141 |
| 2016-03-15 | $17.30 | $17.97 | $15.64 | $15.75 | $15.75 | 266,624 |
| 2016-03-14 | $16.56 | $18.05 | $16.40 | $17.70 | $17.70 | 155,042 |
| 2016-03-11 | $16.40 | $16.98 | $16.08 | $16.58 | $16.58 | 202,690 |
| 2016-03-10 | $16.67 | $18.00 | $16.01 | $16.30 | $16.30 | 246,717 |
| 2016-03-09 | $16.68 | $17.01 | $15.84 | $16.39 | $16.39 | 179,313 |
| 2016-03-08 | $18.48 | $18.99 | $16.50 | $16.53 | $16.53 | 253,494 |
| 2016-03-07 | $15.74 | $19.74 | $15.74 | $18.76 | $18.76 | 385,985 |
| 2016-03-04 | $18.25 | $18.57 | $15.78 | $15.88 | $15.88 | 406,901 |
| 2016-03-03 | $19.45 | $19.84 | $17.95 | $18.30 | $18.30 | 348,588 |
| 2016-03-02 | $17.68 | $20.90 | $17.51 | $19.49 | $19.49 | 439,684 |
| 2016-03-01 | $16.68 | $17.76 | $15.70 | $17.69 | $17.69 | 220,381 |
| 2016-02-29 | $17.19 | $17.25 | $15.11 | $16.44 | $16.44 | 217,168 |
| 2016-02-26 | $15.57 | $17.38 | $15.57 | $17.15 | $17.15 | 186,960 |
| 2016-02-25 | $15.44 | $16.50 | $15.21 | $15.67 | $15.67 | 210,421 |
| 2016-02-24 | $15.15 | $15.29 | $14.00 | $15.21 | $15.21 | 164,967 |
| 2016-02-23 | $16.31 | $16.63 | $15.11 | $15.12 | $15.12 | 267,620 |
| 2016-02-22 | $16.41 | $17.05 | $16.09 | $16.39 | $16.39 | 100,674 |
| 2016-02-19 | $15.80 | $16.74 | $15.38 | $16.45 | $16.45 | 151,355 |
| 2016-02-18 | $17.73 | $17.75 | $15.89 | $16.00 | $16.00 | 166,671 |
| 2016-02-17 | $15.96 | $17.68 | $15.53 | $17.50 | $17.50 | 406,856 |
| 2016-02-16 | $15.35 | $16.01 | $15.08 | $15.58 | $15.58 | 301,058 |
| 2016-02-12 | $14.41 | $15.51 | $13.31 | $15.41 | $15.41 | 231,494 |
| 2016-02-11 | $14.37 | $15.20 | $13.99 | $14.01 | $14.01 | 323,224 |
| 2016-02-10 | $15.93 | $16.55 | $14.78 | $14.85 | $14.85 | 171,495 |
| 2016-02-09 | $15.27 | $16.61 | $14.78 | $15.78 | $15.78 | 127,423 |
| 2016-02-08 | $16.85 | $17.01 | $15.41 | $15.69 | $15.69 | 177,626 |
| 2016-02-05 | $18.65 | $19.60 | $16.95 | $17.16 | $17.16 | 185,158 |
| 2016-02-04 | $17.72 | $19.92 | $17.72 | $18.84 | $18.84 | 137,709 |
| 2016-02-03 | $18.20 | $18.34 | $16.23 | $17.86 | $17.86 | 255,686 |
| 2016-02-02 | $18.88 | $18.95 | $17.74 | $18.05 | $18.05 | 206,901 |
| 2016-02-01 | $18.08 | $19.54 | $17.35 | $19.26 | $19.26 | 229,326 |
| 2016-01-29 | $17.58 | $19.29 | $17.45 | $18.10 | $18.10 | 227,291 |
| 2016-01-28 | $18.72 | $19.09 | $17.57 | $17.83 | $17.83 | 250,445 |
| 2016-01-27 | $19.12 | $20.83 | $18.30 | $18.60 | $18.60 | 234,919 |
| 2016-01-26 | $19.50 | $19.50 | $17.81 | $19.15 | $19.15 | 173,683 |
| 2016-01-25 | $18.65 | $20.29 | $18.15 | $19.51 | $19.51 | 341,499 |
| 2016-01-22 | $19.82 | $19.85 | $18.13 | $18.67 | $18.67 | 339,067 |
| 2016-01-21 | $19.95 | $20.84 | $19.22 | $19.40 | $19.40 | 196,697 |
| 2016-01-20 | $17.88 | $20.33 | $17.11 | $19.98 | $19.98 | 452,334 |
| 2016-01-19 | $21.10 | $21.10 | $18.29 | $18.31 | $18.31 | 293,675 |
| 2016-01-15 | $20.96 | $21.05 | $18.89 | $20.88 | $20.88 | 352,103 |
| 2016-01-14 | $19.81 | $22.07 | $18.25 | $21.91 | $21.91 | 404,665 |
| 2016-01-13 | $21.21 | $21.60 | $19.51 | $19.53 | $19.53 | 294,153 |
| 2016-01-12 | $19.81 | $21.84 | $19.56 | $21.23 | $21.23 | 268,293 |
| 2016-01-11 | $22.18 | $22.18 | $18.90 | $19.64 | $19.64 | 384,774 |
| 2016-01-08 | $22.34 | $22.74 | $21.50 | $21.86 | $21.86 | 412,014 |
| 2016-01-07 | $23.75 | $23.75 | $21.79 | $22.11 | $22.11 | 389,238 |
| 2016-01-06 | $24.30 | $24.84 | $23.34 | $24.01 | $24.01 | 338,034 |
| 2016-01-05 | $24.23 | $25.63 | $23.84 | $25.01 | $25.01 | 463,129 |
| 2016-01-04 | $25.76 | $26.00 | $23.52 | $24.05 | $24.05 | 447,114 |
| 2015-12-31 | $25.21 | $27.80 | $25.10 | $26.41 | $26.41 | 501,980 |
| 2015-12-30 | $24.68 | $25.70 | $24.63 | $25.22 | $25.22 | 220,125 |
| 2015-12-29 | $22.90 | $24.80 | $22.51 | $24.74 | $24.74 | 327,418 |
| 2015-12-28 | $23.50 | $23.65 | $22.59 | $22.77 | $22.77 | 199,439 |
| 2015-12-24 | $24.01 | $24.20 | $23.44 | $23.61 | $23.61 | 125,334 |
| 2015-12-23 | $23.94 | $24.29 | $23.31 | $24.18 | $24.18 | 142,977 |
| 2015-12-22 | $24.31 | $24.40 | $23.21 | $23.63 | $23.63 | 223,475 |
| 2015-12-21 | $24.35 | $24.92 | $23.38 | $23.99 | $23.99 | 283,534 |
| 2015-12-18 | $22.87 | $25.15 | $22.71 | $24.08 | $24.08 | 1,582,579 |
| 2015-12-17 | $22.99 | $24.18 | $22.09 | $22.72 | $22.72 | 621,229 |
| 2015-12-16 | $22.34 | $23.42 | $21.75 | $23.34 | $23.34 | 651,458 |
| 2015-12-15 | $20.31 | $22.50 | $19.53 | $22.41 | $22.41 | 992,956 |
| 2015-12-14 | $20.00 | $26.35 | $19.50 | $21.00 | $21.00 | 3,023,326 |
| 2015-12-11 | $32.90 | $33.67 | $32.41 | $33.20 | $33.20 | 180,169 |
| 2015-12-10 | $33.08 | $33.70 | $32.36 | $33.51 | $33.51 | 232,613 |
| 2015-12-09 | $34.23 | $34.57 | $32.01 | $32.96 | $32.96 | 294,879 |
| 2015-12-08 | $33.80 | $34.98 | $33.04 | $34.48 | $34.48 | 174,549 |
| 2015-12-07 | $38.50 | $38.50 | $30.28 | $33.92 | $33.92 | 666,259 |
| 2015-12-04 | $36.49 | $38.51 | $36.08 | $38.51 | $38.51 | 202,978 |
| 2015-12-03 | $38.02 | $39.28 | $35.60 | $36.43 | $36.43 | 271,119 |
| 2015-12-02 | $38.12 | $38.87 | $37.02 | $37.26 | $37.26 | 178,717 |
| 2015-12-01 | $39.09 | $39.24 | $36.76 | $37.68 | $37.68 | 382,600 |
| 2015-11-30 | $39.59 | $40.80 | $38.89 | $39.30 | $39.30 | 291,268 |
| 2015-11-27 | $38.44 | $39.98 | $37.91 | $39.57 | $39.57 | 113,825 |
| 2015-11-25 | $36.77 | $38.46 | $35.58 | $38.42 | $38.42 | 278,984 |
| 2015-11-24 | $34.35 | $36.89 | $34.35 | $36.76 | $36.76 | 342,048 |
| 2015-11-23 | $33.54 | $35.32 | $33.16 | $34.98 | $34.98 | 412,392 |
| 2015-11-20 | $32.47 | $34.10 | $31.47 | $33.72 | $33.72 | 161,832 |
| 2015-11-19 | $32.50 | $33.05 | $31.16 | $32.04 | $32.04 | 150,617 |
| 2015-11-18 | $30.94 | $32.21 | $30.35 | $32.16 | $32.16 | 339,652 |
| 2015-11-17 | $31.10 | $32.10 | $30.40 | $31.24 | $31.24 | 224,779 |
| 2015-11-16 | $31.67 | $32.47 | $30.46 | $31.06 | $31.06 | 263,357 |
| 2015-11-13 | $30.81 | $34.46 | $30.00 | $32.74 | $32.74 | 423,052 |
| 2015-11-12 | $31.87 | $31.87 | $30.74 | $30.89 | $30.89 | 195,757 |
| 2015-11-11 | $33.44 | $34.97 | $31.95 | $32.12 | $32.12 | 216,751 |
| 2015-11-10 | $35.53 | $36.30 | $32.71 | $33.13 | $33.13 | 368,040 |
| 2015-11-09 | $33.77 | $37.17 | $33.18 | $35.71 | $35.71 | 396,784 |
| 2015-11-06 | $30.17 | $33.77 | $29.29 | $33.74 | $33.74 | 253,721 |
| 2015-11-05 | $32.35 | $33.53 | $30.77 | $30.81 | $30.81 | 408,744 |
| 2015-11-04 | $29.26 | $32.48 | $28.80 | $32.24 | $32.24 | 393,443 |
| 2015-11-03 | $28.74 | $29.30 | $27.38 | $29.11 | $29.11 | 231,960 |
| 2015-11-02 | $25.75 | $29.07 | $25.75 | $28.98 | $28.98 | 290,362 |
| 2015-10-30 | $25.95 | $26.00 | $24.54 | $25.77 | $25.77 | 222,899 |
| 2015-10-29 | $26.47 | $27.83 | $25.51 | $25.63 | $25.63 | 233,886 |
| 2015-10-28 | $24.50 | $26.80 | $24.03 | $26.72 | $26.72 | 916,571 |
| 2015-10-27 | $23.91 | $24.75 | $23.68 | $24.30 | $24.30 | 323,476 |
| 2015-10-26 | $24.12 | $24.64 | $23.25 | $23.88 | $23.88 | 427,214 |
| 2015-10-23 | $24.68 | $25.08 | $23.81 | $24.15 | $24.15 | 408,346 |
| 2015-10-22 | $24.71 | $25.95 | $23.91 | $24.43 | $24.43 | 565,045 |
| 2015-10-21 | $28.28 | $28.44 | $24.52 | $24.99 | $24.99 | 545,838 |
| 2015-10-20 | $30.35 | $30.35 | $27.52 | $28.05 | $28.05 | 528,367 |
| 2015-10-19 | $29.45 | $30.99 | $28.47 | $29.93 | $29.93 | 306,053 |
| 2015-10-16 | $29.50 | $31.23 | $28.93 | $29.46 | $29.46 | 309,381 |
| 2015-10-15 | $28.85 | $29.66 | $27.20 | $29.38 | $29.38 | 815,395 |
| 2015-10-14 | $31.89 | $33.16 | $28.30 | $29.27 | $29.27 | 414,092 |
| 2015-10-13 | $36.19 | $36.19 | $31.33 | $31.48 | $31.48 | 285,357 |
| 2015-10-12 | $32.48 | $33.49 | $31.69 | $33.03 | $33.03 | 334,947 |
| 2015-10-09 | $32.90 | $33.76 | $31.66 | $32.28 | $32.28 | 182,729 |
| 2015-10-08 | $35.79 | $35.96 | $31.61 | $32.08 | $32.08 | 414,255 |
| 2015-10-07 | $33.54 | $36.43 | $31.84 | $36.32 | $36.32 | 387,906 |
| 2015-10-06 | $32.76 | $33.13 | $29.81 | $32.86 | $32.86 | 515,488 |
| 2015-10-05 | $34.33 | $36.34 | $32.21 | $33.43 | $33.43 | 221,615 |
| 2015-10-02 | $29.67 | $34.52 | $28.87 | $34.18 | $34.18 | 484,010 |
| 2015-10-01 | $31.13 | $31.13 | $28.84 | $29.97 | $29.97 | 737,129 |
| 2015-09-30 | $33.50 | $34.34 | $30.49 | $31.44 | $31.44 | 484,034 |
| 2015-09-29 | $35.01 | $37.72 | $32.86 | $33.09 | $33.09 | 474,986 |
| 2015-09-28 | $39.93 | $40.19 | $34.54 | $35.48 | $35.48 | 356,994 |
| 2015-09-25 | $44.74 | $45.80 | $39.01 | $40.09 | $40.09 | 371,443 |
| 2015-09-24 | $43.17 | $45.43 | $41.74 | $43.48 | $43.48 | 224,382 |
| 2015-09-23 | $43.10 | $44.65 | $42.37 | $43.05 | $43.05 | 173,427 |
| 2015-09-22 | $44.78 | $45.91 | $42.57 | $43.22 | $43.22 | 281,999 |
| 2015-09-21 | $49.37 | $49.37 | $44.32 | $45.62 | $45.62 | 520,377 |
| 2015-09-18 | $48.30 | $49.48 | $47.02 | $48.97 | $48.97 | 1,053,799 |
| 2015-09-17 | $44.88 | $49.94 | $44.71 | $49.11 | $49.11 | 249,630 |
| 2015-09-16 | $45.64 | $45.79 | $43.88 | $45.01 | $45.01 | 149,914 |
| 2015-09-15 | $44.56 | $45.88 | $43.52 | $45.38 | $45.38 | 254,856 |
| 2015-09-14 | $47.45 | $47.74 | $44.02 | $44.58 | $44.58 | 328,046 |
| 2015-09-11 | $46.54 | $48.03 | $44.96 | $47.37 | $47.37 | 184,280 |
| 2015-09-10 | $43.89 | $47.00 | $43.06 | $46.81 | $46.81 | 196,339 |
| 2015-09-09 | $44.93 | $46.19 | $44.02 | $44.37 | $44.37 | 325,634 |
| 2015-09-08 | $44.47 | $44.74 | $41.99 | $43.76 | $43.76 | 223,046 |
| 2015-09-04 | $41.97 | $43.99 | $41.19 | $42.11 | $42.11 | 108,509 |
| 2015-09-03 | $43.15 | $44.04 | $41.02 | $42.59 | $42.59 | 259,006 |
| 2015-09-02 | $40.94 | $43.48 | $39.09 | $43.15 | $43.15 | 344,544 |
| 2015-09-01 | $39.71 | $40.35 | $37.80 | $39.02 | $39.02 | 171,371 |
| 2015-08-31 | $40.25 | $44.90 | $40.25 | $40.53 | $40.53 | 309,889 |
| 2015-08-28 | $39.73 | $40.72 | $38.83 | $40.22 | $40.22 | 146,758 |
| 2015-08-27 | $40.57 | $40.89 | $37.75 | $39.97 | $39.97 | 272,131 |
| 2015-08-26 | $41.04 | $41.45 | $38.05 | $39.45 | $39.45 | 173,061 |
Atara Biotherapeutics Inc (ATRA) News Headlines
Recent Atara Biotherapeutics Inc (ATRA) News
Similar Companies to Atara Biotherapeutics Inc (ATRA) 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 |