Cara Therapeutics Inc (CARA) Exchange: NASDAQ
Data as of May 2, 2025
$4.80 ($-0.15) -3.03%
Cara Therapeutics Inc - Daily Information
Click for more stock information on Cara Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.85 |
| Previous Close | $4.80 |
| High | $4.88 |
| Low | $4.73 |
| Adjusted Open | $4.85 |
| Previous Adjusted Close | $4.80 |
| Adjusted High | $4.88 |
| Adjusted Low | $4.73 |
About Cara Therapeutics Inc (CARA)
Cara Therapeutics is an early commercial-stage biopharmaceutical company focused on developing and commercializing new chemical entities designed to alleviate pruritus by selectively targeting peripheral KORs. Cara is developing a novel and proprietary class of product candidates, led by KORSUVA™ (CR845/difelikefalin), a first-in-class KOR agonist that targets the body’s peripheral nervous system, as well as certain immune cells. KORSUVA injection was approved by the FDA for the treatment of moderate-to-severe CKD-aP in adults undergoing hemodialysis on August 23, 2021. Oral KORSUVA has completed Phase 2 trials for the treatment of pruritus in patients with CKD and AD and is currently in Phase 2 trials in PBC and NP patients with moderate-to-severe pruritus.
Invest in Cara Therapeutics Inc (CARA)
Historical Stock Data for Cara Therapeutics Inc (CARA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $4.85 | $4.88 | $4.73 | $4.80 | $4.80 | 30,266 |
| 2025-04-03 | $5.08 | $5.09 | $4.92 | $4.95 | $4.95 | 23,445 |
| 2025-04-02 | $5.00 | $5.14 | $4.96 | $5.10 | $5.10 | 16,719 |
| 2025-04-01 | $4.98 | $5.15 | $4.87 | $4.94 | $4.94 | 7,607 |
| 2025-03-31 | $5.15 | $5.15 | $4.88 | $5.07 | $5.07 | 19,177 |
| 2025-03-28 | $5.27 | $5.43 | $5.07 | $5.15 | $5.15 | 15,730 |
| 2025-03-27 | $5.54 | $5.54 | $5.38 | $5.38 | $5.38 | 8,598 |
| 2025-03-26 | $5.30 | $5.56 | $5.30 | $5.53 | $5.53 | 4,204 |
| 2025-03-25 | $5.48 | $5.58 | $5.42 | $5.42 | $5.42 | 4,178 |
| 2025-03-24 | $5.63 | $5.74 | $5.24 | $5.62 | $5.62 | 6,306 |
| 2025-03-21 | $5.04 | $5.70 | $5.04 | $5.70 | $5.70 | 29,455 |
| 2025-03-20 | $5.20 | $5.20 | $5.07 | $5.15 | $5.15 | 7,664 |
| 2025-03-19 | $5.29 | $5.29 | $5.09 | $5.23 | $5.23 | 5,457 |
| 2025-03-18 | $5.03 | $5.25 | $5.03 | $5.20 | $5.20 | 10,901 |
| 2025-03-17 | $5.07 | $5.20 | $5.03 | $5.12 | $5.12 | 9,402 |
| 2025-03-14 | $5.06 | $5.13 | $5.00 | $5.13 | $5.13 | 2,562 |
| 2025-03-13 | $5.16 | $5.20 | $5.00 | $5.06 | $5.06 | 7,810 |
| 2025-03-12 | $5.20 | $5.20 | $4.99 | $5.11 | $5.11 | 10,846 |
| 2025-03-11 | $5.00 | $5.20 | $4.87 | $5.13 | $5.13 | 12,766 |
| 2025-03-10 | $4.80 | $5.00 | $4.75 | $4.91 | $4.91 | 12,718 |
| 2025-03-07 | $4.87 | $4.95 | $4.86 | $4.92 | $4.92 | 13,339 |
| 2025-03-06 | $4.44 | $4.84 | $4.44 | $4.84 | $4.84 | 7,574 |
| 2025-03-05 | $4.30 | $4.66 | $4.30 | $4.50 | $4.50 | 11,627 |
| 2025-03-04 | $4.62 | $4.62 | $4.30 | $4.43 | $4.43 | 17,133 |
| 2025-03-03 | $4.69 | $4.89 | $4.62 | $4.63 | $4.63 | 27,887 |
| 2025-02-28 | $4.75 | $5.00 | $4.64 | $4.78 | $4.78 | 11,273 |
| 2025-02-27 | $4.94 | $5.01 | $4.83 | $4.83 | $4.83 | 10,249 |
| 2025-02-26 | $4.90 | $5.10 | $4.90 | $5.00 | $5.00 | 24,544 |
| 2025-02-25 | $4.90 | $5.06 | $4.88 | $5.01 | $5.01 | 9,965 |
| 2025-02-24 | $4.99 | $5.04 | $4.83 | $5.01 | $5.01 | 11,680 |
| 2025-02-21 | $5.12 | $5.17 | $4.97 | $4.97 | $4.97 | 21,312 |
| 2025-02-20 | $5.08 | $5.14 | $4.94 | $5.12 | $5.12 | 16,322 |
| 2025-02-19 | $5.00 | $5.13 | $5.00 | $5.02 | $5.02 | 14,283 |
| 2025-02-18 | $5.25 | $5.31 | $5.04 | $5.04 | $5.04 | 11,961 |
| 2025-02-14 | $5.59 | $5.59 | $5.17 | $5.20 | $5.20 | 22,845 |
| 2025-02-13 | $5.35 | $5.73 | $5.31 | $5.60 | $5.60 | 25,652 |
| 2025-02-12 | $5.10 | $5.41 | $5.00 | $5.25 | $5.25 | 19,944 |
| 2025-02-11 | $5.12 | $5.20 | $4.99 | $5.15 | $5.15 | 18,669 |
| 2025-02-10 | $4.99 | $5.15 | $4.92 | $5.04 | $5.04 | 15,027 |
| 2025-02-07 | $5.01 | $5.27 | $4.98 | $5.00 | $5.00 | 8,585 |
| 2025-02-06 | $5.01 | $5.42 | $4.85 | $5.12 | $5.12 | 36,423 |
| 2025-02-05 | $5.01 | $5.06 | $4.80 | $5.04 | $5.04 | 9,131 |
| 2025-02-04 | $4.72 | $4.93 | $4.64 | $4.91 | $4.91 | 16,862 |
| 2025-02-03 | $5.00 | $5.00 | $4.70 | $4.78 | $4.78 | 23,945 |
| 2025-01-31 | $4.81 | $5.08 | $4.78 | $4.84 | $4.84 | 10,549 |
| 2025-01-30 | $4.97 | $5.28 | $4.97 | $5.01 | $5.01 | 19,468 |
| 2025-01-29 | $4.86 | $5.27 | $4.81 | $4.99 | $4.99 | 32,665 |
| 2025-01-28 | $5.37 | $5.40 | $4.86 | $4.86 | $4.86 | 21,035 |
| 2025-01-27 | $5.99 | $6.00 | $5.11 | $5.41 | $5.41 | 44,698 |
| 2025-01-24 | $5.17 | $5.99 | $5.02 | $5.99 | $5.99 | 112,040 |
| 2025-01-23 | $4.74 | $5.11 | $4.66 | $5.06 | $5.06 | 49,115 |
| 2025-01-22 | $4.61 | $4.81 | $4.60 | $4.78 | $4.78 | 33,002 |
| 2025-01-21 | $4.64 | $4.82 | $4.56 | $4.60 | $4.60 | 57,211 |
| 2025-01-17 | $4.68 | $4.79 | $4.51 | $4.65 | $4.65 | 11,265 |
| 2025-01-16 | $4.33 | $4.80 | $4.32 | $4.60 | $4.60 | 47,738 |
| 2025-01-15 | $4.75 | $4.80 | $4.46 | $4.46 | $4.46 | 45,304 |
| 2025-01-14 | $4.67 | $4.85 | $4.30 | $4.67 | $4.67 | 60,752 |
| 2025-01-13 | $4.71 | $4.92 | $4.51 | $4.66 | $4.66 | 179,942 |
| 2025-01-10 | $4.54 | $4.83 | $4.44 | $4.75 | $4.75 | 134,644 |
| 2025-01-08 | $4.73 | $4.92 | $4.54 | $4.75 | $4.75 | 45,445 |
| 2025-01-07 | $5.22 | $5.22 | $4.75 | $4.88 | $4.88 | 89,511 |
| 2025-01-06 | $5.10 | $5.52 | $5.05 | $5.17 | $5.17 | 58,759 |
| 2025-01-03 | $5.24 | $5.39 | $4.73 | $5.22 | $5.22 | 92,520 |
| 2025-01-02 | $5.81 | $5.81 | $5.10 | $5.36 | $5.36 | 128,213 |
| 2024-12-31 | $4.18 | $6.36 | $4.15 | $6.12 | $6.12 | 334,082 |
| 2024-12-30 | $0.37 | $0.39 | $0.33 | $0.36 | $4.26 | 186,579 |
| 2024-12-27 | $0.45 | $0.46 | $0.36 | $0.38 | $4.54 | 244,663 |
| 2024-12-26 | $0.46 | $0.46 | $0.39 | $0.45 | $5.40 | 69,041 |
| 2024-12-24 | $0.46 | $0.47 | $0.41 | $0.46 | $5.56 | 100,698 |
| 2024-12-23 | $0.43 | $0.48 | $0.40 | $0.46 | $5.49 | 187,908 |
| 2024-12-20 | $0.34 | $0.46 | $0.34 | $0.42 | $5.07 | 446,486 |
| 2024-12-19 | $0.26 | $0.52 | $0.25 | $0.41 | $4.91 | 2,227,909 |
| 2024-12-18 | $0.24 | $0.27 | $0.23 | $0.26 | $3.15 | 1,934,100 |
| 2024-12-17 | $0.25 | $0.26 | $0.24 | $0.25 | $3.00 | 115,485 |
| 2024-12-16 | $0.25 | $0.27 | $0.25 | $0.26 | $3.10 | 50,864 |
| 2024-12-13 | $0.28 | $0.28 | $0.24 | $0.26 | $3.14 | 84,388 |
| 2024-12-12 | $0.26 | $0.28 | $0.26 | $0.26 | $3.14 | 29,609 |
| 2024-12-11 | $0.27 | $0.28 | $0.27 | $0.27 | $3.20 | 30,621 |
| 2024-12-10 | $0.29 | $0.29 | $0.27 | $0.27 | $3.27 | 26,186 |
| 2024-12-09 | $0.26 | $0.30 | $0.26 | $0.29 | $3.50 | 84,424 |
| 2024-12-06 | $0.28 | $0.28 | $0.26 | $0.27 | $3.19 | 47,543 |
| 2024-12-05 | $0.27 | $0.28 | $0.26 | $0.27 | $3.23 | 17,396 |
| 2024-12-04 | $0.29 | $0.29 | $0.26 | $0.27 | $3.29 | 51,856 |
| 2024-12-03 | $0.29 | $0.29 | $0.28 | $0.28 | $3.33 | 37,797 |
| 2024-12-02 | $0.30 | $0.31 | $0.29 | $0.29 | $3.49 | 47,908 |
| 2024-11-29 | $0.29 | $0.31 | $0.29 | $0.30 | $3.65 | 9,034 |
| 2024-11-27 | $0.29 | $0.30 | $0.29 | $0.29 | $3.46 | 27,045 |
| 2024-11-26 | $0.30 | $0.30 | $0.29 | $0.29 | $3.48 | 54,574 |
| 2024-11-25 | $0.30 | $0.32 | $0.30 | $0.30 | $3.66 | 45,644 |
| 2024-11-22 | $0.31 | $0.32 | $0.28 | $0.31 | $3.66 | 42,374 |
| 2024-11-21 | $0.30 | $0.32 | $0.30 | $0.31 | $3.72 | 14,495 |
| 2024-11-20 | $0.30 | $0.32 | $0.30 | $0.31 | $3.66 | 17,119 |
| 2024-11-19 | $0.29 | $0.32 | $0.28 | $0.30 | $3.61 | 93,813 |
| 2024-11-18 | $0.31 | $0.32 | $0.29 | $0.29 | $3.51 | 66,538 |
| 2024-11-15 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 554,805 |
| 2024-11-14 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 406,717 |
| 2024-11-13 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 641,723 |
| 2024-11-12 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 727,927 |
| 2024-11-11 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 1,108,063 |
| 2024-11-08 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 1,532,451 |
| 2024-11-07 | $0.32 | $0.36 | $0.31 | $0.35 | $0.35 | 2,892,168 |
| 2024-11-06 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 1,451,282 |
| 2024-11-05 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 291,741 |
| 2024-11-04 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 288,931 |
| 2024-11-01 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 257,809 |
| 2024-10-31 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 1,850,094 |
| 2024-10-30 | $0.26 | $0.31 | $0.26 | $0.29 | $0.29 | 2,566,590 |
| 2024-10-29 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 711,870 |
| 2024-10-28 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 224,702 |
| 2024-10-25 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 421,370 |
| 2024-10-24 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 281,942 |
| 2024-10-23 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 144,705 |
| 2024-10-22 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 182,131 |
| 2024-10-21 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 107,217 |
| 2024-10-18 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 251,879 |
| 2024-10-17 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 201,284 |
| 2024-10-16 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 337,537 |
| 2024-10-15 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 181,567 |
| 2024-10-14 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 251,943 |
| 2024-10-11 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 356,264 |
| 2024-10-10 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 208,049 |
| 2024-10-09 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 128,552 |
| 2024-10-08 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 338,574 |
| 2024-10-07 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 117,098 |
| 2024-10-04 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 658,858 |
| 2024-10-03 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 198,758 |
| 2024-10-02 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 138,210 |
| 2024-10-01 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 248,307 |
| 2024-09-30 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 190,052 |
| 2024-09-27 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 645,339 |
| 2024-09-26 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 173,929 |
| 2024-09-25 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 176,868 |
| 2024-09-24 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 290,341 |
| 2024-09-23 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 160,700 |
| 2024-09-20 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 735,438 |
| 2024-09-19 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 280,894 |
| 2024-09-18 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 507,420 |
| 2024-09-17 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 211,386 |
| 2024-09-16 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 713,598 |
| 2024-09-13 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 587,671 |
| 2024-09-12 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 449,218 |
| 2024-09-11 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 295,043 |
| 2024-09-10 | $0.31 | $0.32 | $0.28 | $0.28 | $0.28 | 1,295,717 |
| 2024-09-09 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 677,927 |
| 2024-09-06 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 126,203 |
| 2024-09-05 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 131,359 |
| 2024-09-04 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 80,386 |
| 2024-09-03 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 364,903 |
| 2024-08-30 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 194,418 |
| 2024-08-29 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 114,654 |
| 2024-08-28 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 129,273 |
| 2024-08-27 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 255,060 |
| 2024-08-26 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 962,439 |
| 2024-08-23 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 201,781 |
| 2024-08-22 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 353,949 |
| 2024-08-21 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 257,662 |
| 2024-08-20 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 286,082 |
| 2024-08-19 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 351,407 |
| 2024-08-16 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 79,516 |
| 2024-08-15 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 195,681 |
| 2024-08-14 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 477,626 |
| 2024-08-13 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 111,124 |
| 2024-08-12 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 159,826 |
| 2024-08-09 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 111,559 |
| 2024-08-08 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 155,905 |
| 2024-08-07 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 338,664 |
| 2024-08-06 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 296,694 |
| 2024-08-05 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 269,244 |
| 2024-08-02 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 403,855 |
| 2024-08-01 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 508,569 |
| 2024-07-31 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 646,015 |
| 2024-07-30 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 359,339 |
| 2024-07-29 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 456,258 |
| 2024-07-26 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 513,613 |
| 2024-07-25 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 91,314 |
| 2024-07-24 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 181,638 |
| 2024-07-23 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 483,137 |
| 2024-07-22 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 587,921 |
| 2024-07-19 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 337,392 |
| 2024-07-18 | $0.34 | $0.36 | $0.32 | $0.35 | $0.35 | 925,187 |
| 2024-07-17 | $0.36 | $0.39 | $0.34 | $0.34 | $0.34 | 1,019,056 |
| 2024-07-16 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 977,810 |
| 2024-07-15 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 1,170,599 |
| 2024-07-12 | $0.36 | $0.38 | $0.33 | $0.35 | $0.35 | 1,094,773 |
| 2024-07-11 | $0.31 | $0.41 | $0.31 | $0.37 | $0.37 | 7,844,171 |
| 2024-07-10 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 505,525 |
| 2024-07-09 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 632,492 |
| 2024-07-08 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 931,470 |
| 2024-07-05 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 393,534 |
| 2024-07-03 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 258,856 |
| 2024-07-02 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 677,906 |
| 2024-07-01 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 971,251 |
| 2024-06-28 | $0.29 | $0.31 | $0.26 | $0.26 | $0.26 | 6,217,701 |
| 2024-06-27 | $0.30 | $0.32 | $0.27 | $0.30 | $0.30 | 796,269 |
| 2024-06-26 | $0.34 | $0.37 | $0.29 | $0.29 | $0.29 | 827,597 |
| 2024-06-25 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 847,455 |
| 2024-06-24 | $0.28 | $0.35 | $0.28 | $0.34 | $0.34 | 2,401,096 |
| 2024-06-21 | $0.26 | $0.33 | $0.26 | $0.28 | $0.28 | 2,986,383 |
| 2024-06-20 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 738,171 |
| 2024-06-18 | $0.26 | $0.28 | $0.24 | $0.24 | $0.24 | 1,382,343 |
| 2024-06-17 | $0.36 | $0.36 | $0.24 | $0.25 | $0.25 | 4,242,192 |
| 2024-06-14 | $0.45 | $0.46 | $0.34 | $0.35 | $0.35 | 2,141,418 |
| 2024-06-13 | $0.50 | $0.50 | $0.42 | $0.44 | $0.44 | 3,228,833 |
| 2024-06-12 | $0.65 | $0.72 | $0.65 | $0.68 | $0.68 | 492,216 |
| 2024-06-11 | $0.64 | $0.67 | $0.63 | $0.66 | $0.66 | 217,756 |
| 2024-06-10 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 251,977 |
| 2024-06-07 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 270,914 |
| 2024-06-06 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 227,769 |
| 2024-06-05 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 286,051 |
| 2024-06-04 | $0.67 | $0.73 | $0.64 | $0.66 | $0.66 | 415,685 |
| 2024-06-03 | $0.69 | $0.73 | $0.62 | $0.68 | $0.68 | 618,876 |
| 2024-05-31 | $0.61 | $0.66 | $0.60 | $0.65 | $0.65 | 300,694 |
| 2024-05-30 | $0.62 | $0.63 | $0.57 | $0.60 | $0.60 | 482,893 |
| 2024-05-29 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 303,997 |
| 2024-05-28 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 499,080 |
| 2024-05-24 | $0.74 | $0.76 | $0.67 | $0.67 | $0.67 | 346,607 |
| 2024-05-23 | $0.75 | $0.79 | $0.69 | $0.73 | $0.73 | 402,913 |
| 2024-05-22 | $0.76 | $0.81 | $0.75 | $0.77 | $0.77 | 255,069 |
| 2024-05-21 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 206,224 |
| 2024-05-20 | $0.78 | $0.83 | $0.75 | $0.75 | $0.75 | 324,115 |
| 2024-05-17 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 253,065 |
| 2024-05-16 | $0.74 | $0.87 | $0.73 | $0.81 | $0.81 | 493,986 |
| 2024-05-15 | $0.72 | $0.79 | $0.70 | $0.76 | $0.76 | 502,947 |
| 2024-05-14 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 298,096 |
| 2024-05-13 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 370,555 |
| 2024-05-10 | $0.76 | $0.78 | $0.71 | $0.72 | $0.72 | 194,721 |
| 2024-05-09 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 126,795 |
| 2024-05-08 | $0.79 | $0.80 | $0.71 | $0.73 | $0.73 | 259,732 |
| 2024-05-07 | $0.81 | $0.82 | $0.75 | $0.79 | $0.79 | 183,296 |
| 2024-05-06 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 355,263 |
| 2024-05-03 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 159,022 |
| 2024-05-02 | $0.75 | $0.79 | $0.74 | $0.77 | $0.77 | 192,965 |
| 2024-05-01 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 190,442 |
| 2024-04-30 | $0.75 | $0.79 | $0.72 | $0.75 | $0.75 | 192,151 |
| 2024-04-29 | $0.68 | $0.77 | $0.68 | $0.76 | $0.76 | 506,425 |
| 2024-04-26 | $0.69 | $0.73 | $0.68 | $0.68 | $0.68 | 169,234 |
| 2024-04-25 | $0.66 | $0.72 | $0.64 | $0.70 | $0.70 | 316,925 |
| 2024-04-24 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 217,430 |
| 2024-04-23 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 181,920 |
| 2024-04-22 | $0.66 | $0.74 | $0.65 | $0.73 | $0.73 | 346,171 |
| 2024-04-19 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 351,866 |
| 2024-04-18 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 363,143 |
| 2024-04-17 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 184,648 |
| 2024-04-16 | $0.71 | $0.72 | $0.63 | $0.71 | $0.71 | 601,451 |
| 2024-04-15 | $0.77 | $0.78 | $0.70 | $0.71 | $0.71 | 440,107 |
| 2024-04-12 | $0.81 | $0.83 | $0.76 | $0.76 | $0.76 | 306,332 |
| 2024-04-11 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 214,481 |
| 2024-04-10 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 357,431 |
| 2024-04-09 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 272,045 |
| 2024-04-08 | $0.86 | $0.88 | $0.74 | $0.83 | $0.83 | 578,789 |
| 2024-04-05 | $0.83 | $0.89 | $0.81 | $0.87 | $0.87 | 453,165 |
| 2024-04-04 | $0.92 | $0.95 | $0.81 | $0.83 | $0.83 | 454,533 |
| 2024-04-03 | $0.94 | $0.95 | $0.88 | $0.91 | $0.91 | 318,000 |
| 2024-04-02 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 269,954 |
| 2024-04-01 | $0.91 | $0.94 | $0.86 | $0.91 | $0.91 | 328,654 |
| 2024-03-28 | $0.85 | $0.96 | $0.85 | $0.91 | $0.91 | 637,279 |
| 2024-03-27 | $0.77 | $0.88 | $0.75 | $0.87 | $0.87 | 569,385 |
| 2024-03-26 | $0.84 | $0.84 | $0.72 | $0.73 | $0.73 | 711,831 |
| 2024-03-25 | $0.86 | $0.92 | $0.81 | $0.82 | $0.82 | 470,713 |
| 2024-03-22 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 204,803 |
| 2024-03-21 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 220,100 |
| 2024-03-20 | $0.87 | $0.95 | $0.83 | $0.90 | $0.90 | 504,789 |
| 2024-03-19 | $0.91 | $0.95 | $0.82 | $0.89 | $0.89 | 332,814 |
| 2024-03-18 | $0.87 | $0.93 | $0.80 | $0.91 | $0.91 | 375,848 |
| 2024-03-15 | $0.78 | $0.89 | $0.76 | $0.88 | $0.88 | 745,418 |
| 2024-03-14 | $0.87 | $0.91 | $0.73 | $0.79 | $0.79 | 1,038,961 |
| 2024-03-13 | $0.87 | $0.92 | $0.85 | $0.87 | $0.87 | 402,704 |
| 2024-03-12 | $0.95 | $0.95 | $0.85 | $0.88 | $0.88 | 680,277 |
| 2024-03-11 | $0.98 | $1.01 | $0.91 | $0.95 | $0.95 | 878,116 |
| 2024-03-08 | $1.08 | $1.10 | $0.96 | $0.98 | $0.98 | 929,898 |
| 2024-03-07 | $1.01 | $1.07 | $0.99 | $1.05 | $1.05 | 623,442 |
| 2024-03-06 | $0.89 | $1.00 | $0.89 | $0.99 | $0.99 | 590,031 |
| 2024-03-05 | $0.88 | $0.94 | $0.83 | $0.91 | $0.91 | 1,236,351 |
| 2024-03-04 | $1.00 | $1.15 | $0.97 | $1.00 | $1.00 | 2,297,369 |
| 2024-03-01 | $0.84 | $0.96 | $0.82 | $0.95 | $0.95 | 1,009,522 |
| 2024-02-29 | $0.89 | $0.94 | $0.81 | $0.85 | $0.85 | 844,868 |
| 2024-02-28 | $0.99 | $1.00 | $0.85 | $0.89 | $0.89 | 832,847 |
| 2024-02-27 | $0.83 | $0.95 | $0.82 | $0.95 | $0.95 | 794,383 |
| 2024-02-26 | $0.96 | $1.01 | $0.80 | $0.80 | $0.80 | 1,828,711 |
| 2024-02-23 | $0.82 | $1.13 | $0.82 | $0.91 | $0.91 | 4,313,127 |
| 2024-02-22 | $0.70 | $0.80 | $0.68 | $0.80 | $0.80 | 1,223,055 |
| 2024-02-21 | $0.67 | $0.69 | $0.61 | $0.68 | $0.68 | 382,345 |
| 2024-02-20 | $0.63 | $0.70 | $0.62 | $0.64 | $0.64 | 608,446 |
| 2024-02-16 | $0.60 | $0.64 | $0.56 | $0.63 | $0.63 | 538,567 |
| 2024-02-15 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 659,646 |
| 2024-02-14 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 299,165 |
| 2024-02-13 | $0.58 | $0.59 | $0.52 | $0.53 | $0.53 | 663,747 |
| 2024-02-12 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 443,505 |
| 2024-02-09 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 448,999 |
| 2024-02-08 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 719,411 |
| 2024-02-07 | $0.59 | $0.60 | $0.53 | $0.53 | $0.53 | 568,334 |
| 2024-02-06 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 257,768 |
| 2024-02-05 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 490,667 |
| 2024-02-02 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 328,026 |
| 2024-02-01 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 307,855 |
| 2024-01-31 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 457,134 |
| 2024-01-30 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 455,163 |
| 2024-01-29 | $0.59 | $0.62 | $0.56 | $0.61 | $0.61 | 931,122 |
| 2024-01-26 | $0.57 | $0.58 | $0.52 | $0.58 | $0.58 | 530,721 |
| 2024-01-25 | $0.56 | $0.57 | $0.50 | $0.56 | $0.56 | 643,025 |
| 2024-01-24 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 556,194 |
| 2024-01-23 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 510,665 |
| 2024-01-22 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 648,378 |
| 2024-01-19 | $0.56 | $0.57 | $0.53 | $0.57 | $0.57 | 346,396 |
| 2024-01-18 | $0.54 | $0.56 | $0.51 | $0.54 | $0.54 | 599,632 |
| 2024-01-17 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 656,457 |
| 2024-01-16 | $0.60 | $0.60 | $0.51 | $0.54 | $0.54 | 1,010,353 |
| 2024-01-12 | $0.60 | $0.63 | $0.56 | $0.57 | $0.57 | 803,692 |
| 2024-01-11 | $0.62 | $0.64 | $0.58 | $0.60 | $0.60 | 596,348 |
| 2024-01-10 | $0.66 | $0.69 | $0.61 | $0.62 | $0.62 | 528,573 |
| 2024-01-09 | $0.67 | $0.69 | $0.63 | $0.65 | $0.65 | 451,186 |
| 2024-01-08 | $0.62 | $0.68 | $0.61 | $0.68 | $0.68 | 711,600 |
| 2024-01-05 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 917,617 |
| 2024-01-04 | $0.68 | $0.71 | $0.64 | $0.66 | $0.66 | 595,057 |
| 2024-01-03 | $0.80 | $0.80 | $0.67 | $0.68 | $0.68 | 975,617 |
| 2024-01-02 | $0.74 | $0.82 | $0.73 | $0.76 | $0.76 | 922,767 |
| 2023-12-29 | $0.76 | $0.80 | $0.71 | $0.74 | $0.74 | 1,412,982 |
| 2023-12-28 | $0.66 | $0.80 | $0.66 | $0.77 | $0.77 | 2,293,398 |
| 2023-12-27 | $0.69 | $0.70 | $0.62 | $0.66 | $0.66 | 860,978 |
| 2023-12-26 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 823,378 |
| 2023-12-22 | $0.60 | $0.68 | $0.59 | $0.67 | $0.67 | 1,860,039 |
| 2023-12-21 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 968,958 |
| 2023-12-20 | $0.62 | $0.66 | $0.58 | $0.61 | $0.61 | 1,371,919 |
| 2023-12-19 | $0.63 | $0.68 | $0.60 | $0.62 | $0.62 | 2,230,967 |
| 2023-12-18 | $1.17 | $1.17 | $0.57 | $0.63 | $0.63 | 6,460,203 |
| 2023-12-15 | $1.24 | $1.31 | $1.21 | $1.23 | $1.23 | 1,268,230 |
| 2023-12-14 | $1.19 | $1.29 | $1.17 | $1.21 | $1.21 | 1,125,415 |
| 2023-12-13 | $1.22 | $1.22 | $1.10 | $1.20 | $1.20 | 671,987 |
| 2023-12-12 | $1.19 | $1.21 | $1.12 | $1.21 | $1.21 | 648,896 |
| 2023-12-11 | $1.25 | $1.25 | $1.12 | $1.16 | $1.16 | 615,454 |
| 2023-12-08 | $1.19 | $1.31 | $1.19 | $1.25 | $1.25 | 657,863 |
| 2023-12-07 | $1.10 | $1.23 | $1.08 | $1.20 | $1.20 | 554,119 |
| 2023-12-06 | $1.06 | $1.16 | $1.05 | $1.13 | $1.13 | 495,818 |
| 2023-12-05 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 300,390 |
| 2023-12-04 | $1.03 | $1.07 | $1.00 | $1.02 | $1.02 | 495,866 |
| 2023-12-01 | $0.96 | $1.10 | $0.93 | $1.06 | $1.06 | 591,063 |
| 2023-11-30 | $1.01 | $1.01 | $0.93 | $0.97 | $0.97 | 417,581 |
| 2023-11-29 | $0.99 | $1.02 | $0.95 | $0.96 | $0.96 | 495,646 |
| 2023-11-28 | $0.96 | $0.99 | $0.91 | $0.98 | $0.98 | 267,951 |
| 2023-11-27 | $0.97 | $0.98 | $0.90 | $0.93 | $0.93 | 652,192 |
| 2023-11-24 | $1.00 | $1.01 | $0.90 | $0.98 | $0.98 | 534,269 |
| 2023-11-22 | $1.04 | $1.05 | $0.94 | $0.96 | $0.96 | 652,854 |
| 2023-11-21 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 463,135 |
| 2023-11-20 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 319,801 |
| 2023-11-17 | $1.11 | $1.14 | $1.08 | $1.10 | $1.10 | 353,874 |
| 2023-11-16 | $1.15 | $1.16 | $1.04 | $1.09 | $1.09 | 470,047 |
| 2023-11-15 | $1.10 | $1.19 | $1.07 | $1.12 | $1.12 | 604,746 |
| 2023-11-14 | $1.17 | $1.17 | $1.02 | $1.10 | $1.10 | 970,705 |
| 2023-11-13 | $1.11 | $1.21 | $1.05 | $1.18 | $1.18 | 583,576 |
| 2023-11-10 | $1.13 | $1.14 | $1.05 | $1.05 | $1.05 | 705,681 |
| 2023-11-09 | $1.23 | $1.23 | $1.10 | $1.11 | $1.11 | 333,898 |
| 2023-11-08 | $1.26 | $1.26 | $1.16 | $1.19 | $1.19 | 206,182 |
| 2023-11-07 | $1.31 | $1.32 | $1.22 | $1.24 | $1.24 | 392,823 |
| 2023-11-06 | $1.39 | $1.40 | $1.30 | $1.33 | $1.33 | 358,639 |
| 2023-11-03 | $1.20 | $1.37 | $1.18 | $1.35 | $1.35 | 466,627 |
| 2023-11-02 | $1.22 | $1.30 | $1.14 | $1.19 | $1.19 | 462,886 |
| 2023-11-01 | $1.30 | $1.30 | $1.17 | $1.21 | $1.21 | 378,026 |
| 2023-10-31 | $1.15 | $1.31 | $1.13 | $1.29 | $1.29 | 407,426 |
| 2023-10-30 | $1.10 | $1.23 | $1.09 | $1.17 | $1.17 | 638,352 |
| 2023-10-27 | $1.13 | $1.14 | $1.03 | $1.06 | $1.06 | 579,849 |
| 2023-10-26 | $1.23 | $1.26 | $1.13 | $1.15 | $1.15 | 461,910 |
| 2023-10-25 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 202,372 |
| 2023-10-24 | $1.24 | $1.34 | $1.23 | $1.28 | $1.28 | 406,439 |
| 2023-10-23 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 444,280 |
| 2023-10-20 | $1.37 | $1.37 | $1.27 | $1.29 | $1.29 | 616,994 |
| 2023-10-19 | $1.39 | $1.41 | $1.35 | $1.37 | $1.37 | 367,400 |
| 2023-10-18 | $1.61 | $1.61 | $1.40 | $1.41 | $1.41 | 441,525 |
| 2023-10-17 | $1.51 | $1.65 | $1.47 | $1.59 | $1.59 | 508,527 |
| 2023-10-16 | $1.43 | $1.53 | $1.38 | $1.51 | $1.51 | 302,218 |
| 2023-10-13 | $1.40 | $1.44 | $1.36 | $1.42 | $1.42 | 250,831 |
| 2023-10-12 | $1.51 | $1.51 | $1.39 | $1.41 | $1.41 | 244,338 |
| 2023-10-11 | $1.64 | $1.68 | $1.48 | $1.49 | $1.49 | 349,579 |
| 2023-10-10 | $1.44 | $1.66 | $1.42 | $1.65 | $1.65 | 507,886 |
| 2023-10-09 | $1.47 | $1.48 | $1.36 | $1.44 | $1.44 | 455,037 |
| 2023-10-06 | $1.48 | $1.50 | $1.40 | $1.48 | $1.48 | 368,957 |
| 2023-10-05 | $1.42 | $1.50 | $1.42 | $1.48 | $1.48 | 430,770 |
| 2023-10-04 | $1.58 | $1.59 | $1.40 | $1.44 | $1.44 | 795,856 |
| 2023-10-03 | $1.64 | $1.65 | $1.58 | $1.62 | $1.62 | 474,168 |
| 2023-10-02 | $1.66 | $1.68 | $1.61 | $1.64 | $1.64 | 382,675 |
| 2023-09-29 | $1.69 | $1.74 | $1.67 | $1.68 | $1.68 | 419,306 |
| 2023-09-28 | $1.69 | $1.70 | $1.59 | $1.69 | $1.69 | 463,711 |
| 2023-09-27 | $1.79 | $1.86 | $1.64 | $1.68 | $1.68 | 728,246 |
| 2023-09-26 | $1.68 | $1.87 | $1.68 | $1.79 | $1.79 | 540,038 |
| 2023-09-25 | $1.70 | $1.77 | $1.61 | $1.71 | $1.71 | 919,641 |
| 2023-09-22 | $1.72 | $1.73 | $1.66 | $1.67 | $1.67 | 561,633 |
| 2023-09-21 | $1.76 | $1.80 | $1.71 | $1.72 | $1.72 | 538,226 |
| 2023-09-20 | $1.92 | $1.92 | $1.73 | $1.79 | $1.79 | 531,314 |
| 2023-09-19 | $1.88 | $1.98 | $1.85 | $1.94 | $1.94 | 410,935 |
| 2023-09-18 | $2.30 | $2.31 | $1.88 | $1.88 | $1.88 | 1,299,068 |
| 2023-09-15 | $2.07 | $2.48 | $2.06 | $2.34 | $2.34 | 2,906,869 |
| 2023-09-14 | $1.87 | $2.09 | $1.84 | $2.07 | $2.07 | 1,425,912 |
| 2023-09-13 | $1.72 | $1.89 | $1.70 | $1.82 | $1.82 | 1,085,806 |
| 2023-09-12 | $1.83 | $1.83 | $1.71 | $1.72 | $1.72 | 1,068,661 |
| 2023-09-11 | $1.92 | $1.97 | $1.82 | $1.83 | $1.83 | 665,760 |
| 2023-09-08 | $2.00 | $2.00 | $1.88 | $1.92 | $1.92 | 797,105 |
| 2023-09-07 | $2.13 | $2.14 | $1.94 | $1.98 | $1.98 | 1,131,698 |
| 2023-09-06 | $2.16 | $2.25 | $2.12 | $2.16 | $2.16 | 806,587 |
| 2023-09-05 | $2.42 | $2.46 | $2.11 | $2.16 | $2.16 | 1,491,431 |
| 2023-09-01 | $2.60 | $2.66 | $2.36 | $2.40 | $2.40 | 1,564,887 |
| 2023-08-31 | $2.73 | $2.78 | $2.56 | $2.57 | $2.57 | 621,261 |
| 2023-08-30 | $2.79 | $2.85 | $2.72 | $2.73 | $2.73 | 228,213 |
| 2023-08-29 | $2.80 | $2.87 | $2.78 | $2.81 | $2.81 | 272,739 |
| 2023-08-28 | $2.78 | $2.86 | $2.78 | $2.81 | $2.81 | 319,038 |
| 2023-08-25 | $2.87 | $2.88 | $2.72 | $2.78 | $2.78 | 311,494 |
| 2023-08-24 | $3.03 | $3.03 | $2.85 | $2.85 | $2.85 | 456,844 |
| 2023-08-23 | $2.96 | $3.04 | $2.96 | $3.01 | $3.01 | 300,583 |
| 2023-08-22 | $3.03 | $3.04 | $2.95 | $2.97 | $2.97 | 391,286 |
| 2023-08-21 | $2.98 | $3.06 | $2.95 | $3.02 | $3.02 | 427,428 |
| 2023-08-18 | $2.95 | $3.04 | $2.90 | $2.98 | $2.98 | 529,546 |
| 2023-08-17 | $2.95 | $3.06 | $2.91 | $3.01 | $3.01 | 583,066 |
| 2023-08-16 | $3.00 | $3.02 | $2.93 | $2.93 | $2.93 | 503,542 |
| 2023-08-15 | $3.00 | $3.03 | $2.96 | $3.00 | $3.00 | 549,843 |
| 2023-08-14 | $3.06 | $3.06 | $2.95 | $3.00 | $3.00 | 475,578 |
| 2023-08-11 | $3.06 | $3.09 | $2.99 | $3.07 | $3.07 | 317,665 |
| 2023-08-10 | $3.04 | $3.27 | $2.98 | $3.09 | $3.09 | 473,513 |
| 2023-08-09 | $2.91 | $3.04 | $2.84 | $3.02 | $3.02 | 611,575 |
| 2023-08-08 | $2.93 | $3.08 | $2.84 | $2.94 | $2.94 | 1,652,053 |
| 2023-08-07 | $3.10 | $3.10 | $2.91 | $2.95 | $2.95 | 604,500 |
| 2023-08-04 | $3.20 | $3.26 | $3.12 | $3.13 | $3.13 | 310,993 |
| 2023-08-03 | $3.07 | $3.24 | $3.05 | $3.19 | $3.19 | 523,015 |
| 2023-08-02 | $3.16 | $3.16 | $3.00 | $3.09 | $3.09 | 397,062 |
| 2023-08-01 | $3.31 | $3.34 | $3.09 | $3.14 | $3.14 | 1,059,273 |
| 2023-07-31 | $3.28 | $3.45 | $3.26 | $3.33 | $3.33 | 1,219,341 |
| 2023-07-28 | $3.15 | $3.29 | $3.14 | $3.27 | $3.27 | 714,071 |
| 2023-07-27 | $2.95 | $3.17 | $2.95 | $3.08 | $3.08 | 1,059,880 |
| 2023-07-26 | $2.79 | $2.94 | $2.77 | $2.94 | $2.94 | 607,987 |
| 2023-07-25 | $2.88 | $2.92 | $2.78 | $2.79 | $2.79 | 567,374 |
| 2023-07-24 | $2.93 | $3.03 | $2.86 | $2.89 | $2.89 | 383,273 |
| 2023-07-21 | $2.94 | $3.02 | $2.90 | $2.95 | $2.95 | 440,155 |
| 2023-07-20 | $3.10 | $3.12 | $2.83 | $2.92 | $2.92 | 722,401 |
| 2023-07-19 | $3.06 | $3.18 | $3.02 | $3.11 | $3.11 | 805,479 |
| 2023-07-18 | $2.86 | $3.13 | $2.86 | $3.06 | $3.06 | 928,694 |
| 2023-07-17 | $2.84 | $3.01 | $2.82 | $2.87 | $2.87 | 767,947 |
| 2023-07-14 | $2.88 | $2.89 | $2.73 | $2.86 | $2.86 | 1,357,480 |
| 2023-07-13 | $2.83 | $2.93 | $2.81 | $2.87 | $2.87 | 763,507 |
| 2023-07-12 | $2.75 | $2.81 | $2.71 | $2.78 | $2.78 | 762,375 |
| 2023-07-11 | $2.67 | $2.77 | $2.61 | $2.71 | $2.71 | 759,450 |
| 2023-07-10 | $2.66 | $2.77 | $2.61 | $2.67 | $2.67 | 954,961 |
| 2023-07-07 | $2.59 | $2.73 | $2.58 | $2.67 | $2.67 | 1,211,347 |
| 2023-07-06 | $2.84 | $2.84 | $2.57 | $2.59 | $2.59 | 1,447,529 |
| 2023-07-05 | $2.93 | $3.03 | $2.84 | $2.86 | $2.86 | 1,106,092 |
| 2023-07-03 | $2.84 | $2.94 | $2.78 | $2.90 | $2.90 | 1,063,396 |
| 2023-06-30 | $2.85 | $2.87 | $2.78 | $2.83 | $2.83 | 1,261,925 |
| 2023-06-29 | $3.05 | $3.05 | $2.77 | $2.85 | $2.85 | 3,228,862 |
| 2023-06-28 | $3.43 | $3.44 | $3.02 | $3.03 | $3.03 | 2,867,330 |
| 2023-06-27 | $3.40 | $4.45 | $3.35 | $3.47 | $3.47 | 15,261,127 |
| 2023-06-26 | $3.45 | $3.53 | $3.21 | $3.24 | $3.24 | 1,433,383 |
| 2023-06-23 | $3.51 | $3.55 | $3.36 | $3.48 | $3.48 | 1,674,333 |
| 2023-06-22 | $3.26 | $3.67 | $3.25 | $3.57 | $3.57 | 1,329,072 |
| 2023-06-21 | $3.16 | $3.31 | $3.01 | $3.26 | $3.26 | 1,352,790 |
| 2023-06-20 | $3.19 | $3.31 | $3.07 | $3.19 | $3.19 | 2,539,322 |
| 2023-06-16 | $3.26 | $3.31 | $3.16 | $3.20 | $3.20 | 10,098,637 |
| 2023-06-15 | $3.35 | $3.35 | $3.12 | $3.23 | $3.23 | 1,553,389 |
| 2023-06-14 | $3.51 | $3.53 | $3.33 | $3.36 | $3.36 | 1,478,799 |
| 2023-06-13 | $3.40 | $3.56 | $3.36 | $3.51 | $3.51 | 926,486 |
| 2023-06-12 | $3.37 | $3.55 | $3.27 | $3.40 | $3.40 | 1,078,411 |
| 2023-06-09 | $3.28 | $3.38 | $3.19 | $3.36 | $3.36 | 898,308 |
| 2023-06-08 | $3.38 | $3.38 | $3.26 | $3.26 | $3.26 | 1,094,899 |
| 2023-06-07 | $3.32 | $3.42 | $3.25 | $3.39 | $3.39 | 998,283 |
| 2023-06-06 | $3.13 | $3.34 | $3.11 | $3.31 | $3.31 | 1,009,135 |
| 2023-06-05 | $2.95 | $3.31 | $2.94 | $3.16 | $3.16 | 1,491,690 |
| 2023-06-02 | $3.13 | $3.24 | $2.99 | $3.09 | $3.09 | 1,653,213 |
| 2023-06-01 | $3.20 | $3.27 | $3.05 | $3.09 | $3.09 | 1,011,608 |
| 2023-05-31 | $3.42 | $3.45 | $3.17 | $3.18 | $3.18 | 1,963,803 |
| 2023-05-30 | $3.48 | $3.48 | $3.34 | $3.44 | $3.44 | 750,513 |
| 2023-05-26 | $3.27 | $3.42 | $3.24 | $3.40 | $3.40 | 618,215 |
| 2023-05-25 | $3.50 | $3.54 | $3.25 | $3.28 | $3.28 | 815,996 |
| 2023-05-24 | $3.69 | $3.69 | $3.51 | $3.51 | $3.51 | 611,912 |
| 2023-05-23 | $3.71 | $3.83 | $3.68 | $3.70 | $3.70 | 524,967 |
| 2023-05-22 | $3.76 | $3.81 | $3.67 | $3.71 | $3.71 | 666,103 |
| 2023-05-19 | $3.90 | $3.93 | $3.70 | $3.79 | $3.79 | 913,302 |
| 2023-05-18 | $4.20 | $4.21 | $3.79 | $3.85 | $3.85 | 901,559 |
| 2023-05-17 | $4.46 | $4.48 | $4.17 | $4.20 | $4.20 | 945,686 |
| 2023-05-16 | $4.38 | $4.67 | $4.11 | $4.45 | $4.45 | 2,711,579 |
| 2023-05-15 | $4.04 | $4.17 | $3.99 | $4.15 | $4.15 | 891,651 |
| 2023-05-12 | $4.05 | $4.11 | $3.91 | $4.00 | $4.00 | 464,093 |
| 2023-05-11 | $4.15 | $4.15 | $4.00 | $4.03 | $4.03 | 386,107 |
| 2023-05-10 | $4.26 | $4.29 | $4.07 | $4.15 | $4.15 | 458,182 |
| 2023-05-09 | $4.25 | $4.32 | $4.16 | $4.18 | $4.18 | 380,405 |
| 2023-05-08 | $4.38 | $4.41 | $4.24 | $4.28 | $4.28 | 406,847 |
| 2023-05-05 | $4.40 | $4.42 | $4.29 | $4.39 | $4.39 | 302,434 |
| 2023-05-04 | $4.20 | $4.36 | $4.12 | $4.35 | $4.35 | 357,383 |
| 2023-05-03 | $4.11 | $4.29 | $4.08 | $4.21 | $4.21 | 394,640 |
| 2023-05-02 | $4.23 | $4.31 | $4.03 | $4.09 | $4.09 | 527,577 |
| 2023-05-01 | $4.20 | $4.25 | $4.16 | $4.23 | $4.23 | 241,703 |
| 2023-04-28 | $4.06 | $4.27 | $4.03 | $4.20 | $4.20 | 554,877 |
| 2023-04-27 | $4.01 | $4.14 | $3.99 | $4.05 | $4.05 | 358,517 |
| 2023-04-26 | $3.93 | $4.08 | $3.89 | $4.00 | $4.00 | 553,079 |
| 2023-04-25 | $3.96 | $4.15 | $3.90 | $3.93 | $3.93 | 511,989 |
| 2023-04-24 | $4.10 | $4.15 | $3.92 | $4.00 | $4.00 | 491,721 |
| 2023-04-21 | $4.09 | $4.22 | $4.03 | $4.10 | $4.10 | 545,509 |
| 2023-04-20 | $4.19 | $4.19 | $4.03 | $4.07 | $4.07 | 486,206 |
| 2023-04-19 | $4.22 | $4.28 | $4.17 | $4.20 | $4.20 | 405,255 |
| 2023-04-18 | $4.48 | $4.51 | $4.23 | $4.26 | $4.26 | 648,150 |
| 2023-04-17 | $4.26 | $4.47 | $4.23 | $4.43 | $4.43 | 1,201,039 |
| 2023-04-14 | $4.55 | $4.56 | $4.20 | $4.23 | $4.23 | 418,520 |
| 2023-04-13 | $4.29 | $4.61 | $4.29 | $4.57 | $4.57 | 598,683 |
| 2023-04-12 | $4.52 | $4.59 | $4.25 | $4.27 | $4.27 | 469,624 |
| 2023-04-11 | $4.46 | $4.61 | $4.40 | $4.46 | $4.46 | 507,028 |
| 2023-04-10 | $4.60 | $4.62 | $4.41 | $4.61 | $4.61 | 489,695 |
| 2023-04-06 | $4.71 | $4.75 | $4.59 | $4.62 | $4.62 | 470,985 |
| 2023-04-05 | $4.72 | $4.96 | $4.67 | $4.71 | $4.71 | 605,491 |
| 2023-04-04 | $4.91 | $4.95 | $4.57 | $4.74 | $4.74 | 983,709 |
| 2023-04-03 | $4.89 | $5.04 | $4.82 | $4.94 | $4.94 | 827,341 |
| 2023-03-31 | $4.93 | $5.06 | $4.90 | $4.91 | $4.91 | 824,252 |
| 2023-03-30 | $5.09 | $5.20 | $4.77 | $4.89 | $4.89 | 655,291 |
| 2023-03-29 | $4.99 | $5.12 | $4.97 | $5.08 | $5.08 | 449,072 |
| 2023-03-28 | $5.04 | $5.12 | $4.90 | $4.94 | $4.94 | 426,532 |
| 2023-03-27 | $4.99 | $5.19 | $4.95 | $5.05 | $5.05 | 493,503 |
| 2023-03-24 | $5.01 | $5.09 | $4.85 | $4.92 | $4.92 | 495,138 |
| 2023-03-23 | $5.25 | $5.33 | $4.94 | $5.06 | $5.06 | 676,096 |
| 2023-03-22 | $5.50 | $5.50 | $5.17 | $5.18 | $5.18 | 493,718 |
| 2023-03-21 | $5.36 | $5.54 | $5.31 | $5.49 | $5.49 | 579,719 |
| 2023-03-20 | $5.50 | $5.53 | $5.24 | $5.30 | $5.30 | 820,539 |
| 2023-03-17 | $5.75 | $5.76 | $5.37 | $5.48 | $5.48 | 1,447,309 |
| 2023-03-16 | $5.67 | $5.87 | $5.51 | $5.78 | $5.78 | 536,080 |
| 2023-03-15 | $5.69 | $5.80 | $5.43 | $5.76 | $5.76 | 1,039,642 |
| 2023-03-14 | $6.06 | $6.06 | $5.60 | $5.77 | $5.77 | 844,324 |
| 2023-03-13 | $5.93 | $6.19 | $5.80 | $5.83 | $5.83 | 1,063,787 |
| 2023-03-10 | $6.39 | $6.50 | $5.98 | $6.06 | $6.06 | 1,029,957 |
| 2023-03-09 | $6.41 | $6.71 | $6.24 | $6.39 | $6.39 | 1,289,051 |
| 2023-03-08 | $6.19 | $6.74 | $6.11 | $6.41 | $6.41 | 2,191,782 |
| 2023-03-07 | $7.29 | $7.65 | $6.58 | $6.69 | $6.69 | 5,643,076 |
| 2023-03-06 | $10.28 | $10.28 | $9.86 | $10.02 | $10.02 | 699,512 |
| 2023-03-03 | $9.71 | $10.39 | $9.56 | $10.28 | $10.28 | 484,395 |
| 2023-03-02 | $10.00 | $10.00 | $9.75 | $9.80 | $9.80 | 296,807 |
| 2023-03-01 | $10.15 | $10.24 | $9.96 | $10.06 | $10.06 | 259,609 |
| 2023-02-28 | $10.04 | $10.23 | $10.01 | $10.16 | $10.16 | 300,097 |
| 2023-02-27 | $10.12 | $10.14 | $9.78 | $10.05 | $10.05 | 294,635 |
| 2023-02-24 | $10.17 | $10.37 | $9.99 | $10.03 | $10.03 | 423,202 |
| 2023-02-23 | $10.47 | $10.47 | $10.18 | $10.34 | $10.34 | 336,769 |
| 2023-02-22 | $10.44 | $10.53 | $10.18 | $10.37 | $10.37 | 340,667 |
| 2023-02-21 | $10.59 | $10.83 | $10.38 | $10.40 | $10.40 | 566,351 |
| 2023-02-17 | $10.50 | $10.82 | $10.36 | $10.76 | $10.76 | 371,477 |
| 2023-02-16 | $10.20 | $10.62 | $10.02 | $10.40 | $10.40 | 366,712 |
| 2023-02-15 | $10.65 | $10.86 | $10.22 | $10.36 | $10.36 | 597,092 |
| 2023-02-14 | $11.12 | $11.12 | $10.29 | $10.70 | $10.70 | 797,808 |
| 2023-02-13 | $10.90 | $11.20 | $10.73 | $11.14 | $11.14 | 598,502 |
| 2023-02-10 | $11.33 | $11.38 | $10.84 | $10.88 | $10.88 | 616,600 |
| 2023-02-09 | $11.66 | $11.97 | $11.35 | $11.36 | $11.36 | 327,449 |
| 2023-02-08 | $11.99 | $12.22 | $11.66 | $11.67 | $11.67 | 200,981 |
| 2023-02-07 | $11.79 | $11.99 | $11.68 | $11.94 | $11.94 | 195,647 |
| 2023-02-06 | $12.22 | $12.25 | $11.82 | $11.87 | $11.87 | 224,901 |
| 2023-02-03 | $11.81 | $12.49 | $11.81 | $12.26 | $12.26 | 393,365 |
| 2023-02-02 | $11.80 | $12.10 | $11.68 | $11.95 | $11.95 | 262,771 |
| 2023-02-01 | $11.67 | $11.99 | $11.58 | $11.86 | $11.86 | 212,913 |
| 2023-01-31 | $11.09 | $12.01 | $11.09 | $11.68 | $11.68 | 349,836 |
| 2023-01-30 | $11.85 | $12.00 | $11.04 | $11.08 | $11.08 | 353,196 |
| 2023-01-27 | $12.25 | $12.44 | $11.99 | $12.00 | $12.00 | 237,585 |
| 2023-01-26 | $12.14 | $12.30 | $11.95 | $12.27 | $12.27 | 322,239 |
| 2023-01-25 | $11.58 | $12.12 | $11.47 | $12.10 | $12.10 | 272,207 |
| 2023-01-24 | $11.75 | $11.85 | $11.48 | $11.70 | $11.70 | 192,429 |
| 2023-01-23 | $11.82 | $12.01 | $11.63 | $11.82 | $11.82 | 228,870 |
| 2023-01-20 | $11.50 | $11.85 | $11.36 | $11.80 | $11.80 | 336,592 |
| 2023-01-19 | $10.86 | $11.52 | $10.82 | $11.44 | $11.44 | 331,680 |
| 2023-01-18 | $10.76 | $11.41 | $10.72 | $10.92 | $10.92 | 349,562 |
| 2023-01-17 | $10.81 | $10.82 | $10.58 | $10.72 | $10.72 | 359,956 |
| 2023-01-13 | $10.41 | $11.04 | $10.41 | $10.85 | $10.85 | 232,919 |
| 2023-01-12 | $9.84 | $10.61 | $9.61 | $10.54 | $10.54 | 489,289 |
| 2023-01-11 | $10.14 | $10.15 | $9.75 | $9.87 | $9.87 | 469,578 |
| 2023-01-10 | $9.96 | $10.35 | $9.81 | $10.15 | $10.15 | 661,621 |
| 2023-01-09 | $10.78 | $11.09 | $10.02 | $10.06 | $10.06 | 520,769 |
| 2023-01-06 | $11.14 | $11.18 | $10.61 | $10.69 | $10.69 | 609,765 |
| 2023-01-05 | $11.43 | $11.63 | $11.00 | $11.01 | $11.01 | 362,284 |
| 2023-01-04 | $11.00 | $11.49 | $10.93 | $11.44 | $11.44 | 257,721 |
| 2023-01-03 | $10.99 | $11.15 | $10.73 | $10.95 | $10.95 | 239,459 |
| 2022-12-30 | $10.91 | $11.00 | $10.56 | $10.74 | $10.74 | 411,519 |
| 2022-12-29 | $10.18 | $11.01 | $10.11 | $10.98 | $10.98 | 623,075 |
| 2022-12-28 | $9.78 | $10.20 | $9.52 | $10.11 | $10.11 | 373,445 |
| 2022-12-27 | $10.25 | $10.28 | $9.75 | $9.81 | $9.81 | 557,487 |
| 2022-12-23 | $11.04 | $11.20 | $10.20 | $10.30 | $10.30 | 467,443 |
| 2022-12-22 | $11.19 | $11.29 | $10.87 | $11.08 | $11.08 | 621,409 |
| 2022-12-21 | $11.27 | $11.47 | $11.24 | $11.30 | $11.30 | 255,925 |
| 2022-12-20 | $11.19 | $11.42 | $11.14 | $11.29 | $11.29 | 294,215 |
| 2022-12-19 | $11.46 | $11.46 | $11.10 | $11.24 | $11.24 | 308,197 |
| 2022-12-16 | $11.04 | $11.43 | $10.95 | $11.38 | $11.38 | 872,054 |
| 2022-12-15 | $11.48 | $11.49 | $11.02 | $11.17 | $11.17 | 382,589 |
| 2022-12-14 | $11.57 | $11.74 | $11.38 | $11.69 | $11.69 | 237,630 |
| 2022-12-13 | $11.82 | $11.87 | $11.38 | $11.56 | $11.56 | 448,419 |
| 2022-12-12 | $11.19 | $11.50 | $11.01 | $11.34 | $11.34 | 337,992 |
| 2022-12-09 | $12.12 | $12.22 | $11.19 | $11.24 | $11.24 | 340,769 |
| 2022-12-08 | $12.57 | $12.65 | $12.03 | $12.23 | $12.23 | 232,528 |
| 2022-12-07 | $12.25 | $12.54 | $12.24 | $12.43 | $12.43 | 256,735 |
| 2022-12-06 | $12.31 | $12.38 | $12.16 | $12.32 | $12.32 | 193,260 |
| 2022-12-05 | $12.70 | $12.80 | $12.36 | $12.49 | $12.49 | 416,225 |
| 2022-12-02 | $11.74 | $12.81 | $11.60 | $12.77 | $12.77 | 390,731 |
| 2022-12-01 | $11.79 | $11.99 | $11.57 | $11.96 | $11.96 | 202,901 |
| 2022-11-30 | $11.11 | $11.85 | $11.11 | $11.80 | $11.80 | 328,317 |
| 2022-11-29 | $11.16 | $11.24 | $10.97 | $11.02 | $11.02 | 247,883 |
| 2022-11-28 | $11.06 | $11.27 | $10.83 | $11.13 | $11.13 | 224,444 |
| 2022-11-25 | $10.93 | $11.21 | $10.74 | $11.19 | $11.19 | 119,583 |
| 2022-11-23 | $11.00 | $11.18 | $10.87 | $11.07 | $11.07 | 177,037 |
| 2022-11-22 | $10.75 | $11.05 | $10.62 | $11.01 | $11.01 | 245,863 |
| 2022-11-21 | $10.87 | $11.00 | $10.72 | $10.78 | $10.78 | 183,200 |
| 2022-11-18 | $11.20 | $11.31 | $10.94 | $10.98 | $10.98 | 205,886 |
| 2022-11-17 | $11.03 | $11.14 | $10.84 | $10.96 | $10.96 | 224,136 |
| 2022-11-16 | $11.13 | $11.61 | $11.01 | $11.17 | $11.17 | 486,132 |
| 2022-11-15 | $11.45 | $11.52 | $11.15 | $11.33 | $11.33 | 328,209 |
| 2022-11-14 | $11.09 | $11.52 | $11.00 | $11.33 | $11.33 | 348,476 |
| 2022-11-11 | $10.53 | $11.42 | $10.52 | $11.09 | $11.09 | 497,707 |
| 2022-11-10 | $9.84 | $10.56 | $9.77 | $10.51 | $10.51 | 454,879 |
| 2022-11-09 | $9.41 | $9.60 | $9.30 | $9.50 | $9.50 | 331,551 |
| 2022-11-08 | $8.97 | $9.76 | $8.56 | $9.51 | $9.51 | 677,590 |
| 2022-11-07 | $9.07 | $9.54 | $9.00 | $9.34 | $9.34 | 446,347 |
| 2022-11-04 | $9.28 | $9.28 | $8.79 | $9.18 | $9.18 | 332,967 |
| 2022-11-03 | $9.01 | $9.25 | $8.80 | $9.19 | $9.19 | 270,020 |
| 2022-11-02 | $9.72 | $9.72 | $9.01 | $9.09 | $9.09 | 539,565 |
| 2022-11-01 | $9.56 | $10.03 | $9.51 | $9.65 | $9.65 | 369,019 |
| 2022-10-31 | $9.63 | $9.79 | $9.36 | $9.40 | $9.40 | 453,485 |
| 2022-10-28 | $9.65 | $9.84 | $9.51 | $9.69 | $9.69 | 275,267 |
| 2022-10-27 | $10.06 | $10.06 | $9.55 | $9.55 | $9.55 | 253,263 |
| 2022-10-26 | $10.18 | $10.50 | $9.90 | $9.91 | $9.91 | 454,004 |
| 2022-10-25 | $9.78 | $10.38 | $9.75 | $10.02 | $10.02 | 365,951 |
| 2022-10-24 | $9.72 | $9.94 | $9.46 | $9.81 | $9.81 | 190,081 |
| 2022-10-21 | $9.80 | $9.80 | $9.59 | $9.71 | $9.71 | 149,766 |
| 2022-10-20 | $9.75 | $9.94 | $9.56 | $9.68 | $9.68 | 248,552 |
| 2022-10-19 | $10.31 | $10.31 | $9.55 | $9.79 | $9.79 | 307,622 |
| 2022-10-18 | $10.74 | $10.99 | $10.15 | $10.32 | $10.32 | 375,281 |
| 2022-10-17 | $10.26 | $10.66 | $10.26 | $10.61 | $10.61 | 285,190 |
| 2022-10-14 | $10.01 | $10.48 | $9.89 | $10.16 | $10.16 | 330,685 |
| 2022-10-13 | $9.24 | $10.06 | $9.24 | $9.98 | $9.98 | 398,634 |
| 2022-10-12 | $9.50 | $9.60 | $8.90 | $9.42 | $9.42 | 349,991 |
| 2022-10-11 | $9.37 | $9.63 | $9.13 | $9.51 | $9.51 | 293,018 |
| 2022-10-10 | $9.59 | $9.69 | $9.41 | $9.43 | $9.43 | 363,468 |
| 2022-10-07 | $9.65 | $9.96 | $9.51 | $9.67 | $9.67 | 371,414 |
| 2022-10-06 | $9.73 | $9.80 | $9.55 | $9.69 | $9.69 | 200,354 |
| 2022-10-05 | $9.21 | $9.84 | $9.05 | $9.75 | $9.75 | 303,757 |
| 2022-10-04 | $9.03 | $9.42 | $9.00 | $9.40 | $9.40 | 262,657 |
| 2022-10-03 | $9.42 | $9.42 | $8.75 | $8.88 | $8.88 | 331,280 |
| 2022-09-30 | $9.08 | $9.67 | $9.08 | $9.36 | $9.36 | 404,574 |
| 2022-09-29 | $8.92 | $9.14 | $8.69 | $9.11 | $9.11 | 300,294 |
| 2022-09-28 | $8.79 | $9.13 | $8.79 | $9.01 | $9.01 | 375,753 |
| 2022-09-27 | $8.62 | $8.74 | $8.29 | $8.67 | $8.67 | 441,014 |
| 2022-09-26 | $8.45 | $8.74 | $8.39 | $8.50 | $8.50 | 354,746 |
| 2022-09-23 | $8.67 | $8.73 | $8.36 | $8.48 | $8.48 | 327,661 |
| 2022-09-22 | $9.00 | $9.01 | $8.70 | $8.80 | $8.80 | 308,506 |
| 2022-09-21 | $9.77 | $9.85 | $9.00 | $9.00 | $9.00 | 350,727 |
| 2022-09-20 | $9.75 | $10.03 | $9.50 | $9.75 | $9.75 | 556,949 |
| 2022-09-19 | $10.00 | $10.16 | $9.76 | $9.84 | $9.84 | 471,325 |
| 2022-09-16 | $10.13 | $10.32 | $9.99 | $10.20 | $10.20 | 1,015,452 |
| 2022-09-15 | $10.21 | $10.42 | $10.00 | $10.33 | $10.33 | 308,852 |
| 2022-09-14 | $10.41 | $10.59 | $10.17 | $10.30 | $10.30 | 329,222 |
| 2022-09-13 | $10.49 | $10.74 | $10.25 | $10.39 | $10.39 | 323,603 |
| 2022-09-12 | $11.02 | $11.16 | $10.30 | $10.75 | $10.75 | 258,373 |
| 2022-09-09 | $10.98 | $11.28 | $10.90 | $10.96 | $10.96 | 242,866 |
| 2022-09-08 | $10.82 | $11.00 | $10.49 | $10.89 | $10.89 | 381,761 |
| 2022-09-07 | $10.37 | $11.03 | $10.37 | $10.96 | $10.96 | 373,641 |
| 2022-09-06 | $10.76 | $10.92 | $10.31 | $10.38 | $10.38 | 253,129 |
| 2022-09-02 | $10.92 | $11.10 | $10.58 | $10.64 | $10.64 | 247,147 |
| 2022-09-01 | $10.30 | $10.92 | $10.25 | $10.87 | $10.87 | 378,765 |
| 2022-08-31 | $10.40 | $10.58 | $10.30 | $10.32 | $10.32 | 228,018 |
| 2022-08-30 | $10.78 | $10.85 | $10.33 | $10.41 | $10.41 | 236,981 |
| 2022-08-29 | $10.50 | $10.94 | $10.50 | $10.77 | $10.77 | 262,061 |
| 2022-08-26 | $11.16 | $11.16 | $10.58 | $10.64 | $10.64 | 243,139 |
| 2022-08-25 | $11.23 | $11.54 | $11.06 | $11.13 | $11.13 | 292,714 |
| 2022-08-24 | $10.83 | $11.35 | $10.65 | $11.25 | $11.25 | 190,908 |
| 2022-08-23 | $10.83 | $10.95 | $10.51 | $10.82 | $10.82 | 250,783 |
| 2022-08-22 | $11.09 | $11.35 | $10.70 | $10.87 | $10.87 | 381,581 |
| 2022-08-19 | $11.02 | $11.29 | $10.88 | $11.26 | $11.26 | 278,897 |
| 2022-08-18 | $10.96 | $11.16 | $10.81 | $11.12 | $11.12 | 195,013 |
| 2022-08-17 | $11.25 | $11.31 | $10.85 | $10.95 | $10.95 | 292,489 |
| 2022-08-16 | $11.61 | $11.71 | $11.09 | $11.28 | $11.28 | 357,858 |
| 2022-08-15 | $11.46 | $11.85 | $11.40 | $11.75 | $11.75 | 321,031 |
| 2022-08-12 | $11.72 | $11.80 | $11.31 | $11.51 | $11.51 | 352,066 |
| 2022-08-11 | $12.54 | $12.98 | $11.55 | $11.63 | $11.63 | 933,934 |
| 2022-08-10 | $11.98 | $12.78 | $11.68 | $12.56 | $12.56 | 819,688 |
| 2022-08-09 | $11.50 | $12.29 | $11.48 | $11.81 | $11.81 | 943,467 |
| 2022-08-08 | $11.03 | $11.65 | $10.92 | $11.50 | $11.50 | 622,760 |
| 2022-08-05 | $10.39 | $11.31 | $10.18 | $11.27 | $11.27 | 644,466 |
| 2022-08-04 | $9.40 | $10.44 | $9.40 | $10.44 | $10.44 | 561,384 |
| 2022-08-03 | $8.83 | $9.50 | $8.83 | $9.30 | $9.30 | 404,385 |
| 2022-08-02 | $8.25 | $9.01 | $8.25 | $8.69 | $8.69 | 610,233 |
| 2022-08-01 | $8.86 | $8.86 | $8.13 | $8.24 | $8.24 | 929,569 |
| 2022-07-29 | $9.00 | $9.04 | $8.66 | $8.74 | $8.74 | 390,081 |
| 2022-07-28 | $9.10 | $9.19 | $8.87 | $9.04 | $9.04 | 295,410 |
| 2022-07-27 | $9.17 | $9.36 | $9.02 | $9.14 | $9.14 | 359,646 |
| 2022-07-26 | $9.12 | $9.41 | $8.66 | $9.17 | $9.17 | 745,322 |
| 2022-07-25 | $9.83 | $9.83 | $9.01 | $9.06 | $9.06 | 287,959 |
| 2022-07-22 | $9.97 | $10.21 | $9.66 | $9.71 | $9.71 | 346,644 |
| 2022-07-21 | $9.85 | $10.05 | $9.70 | $9.90 | $9.90 | 531,212 |
| 2022-07-20 | $9.57 | $9.93 | $9.57 | $9.80 | $9.80 | 566,220 |
| 2022-07-19 | $9.20 | $9.78 | $9.20 | $9.63 | $9.63 | 452,604 |
| 2022-07-18 | $9.43 | $9.71 | $9.14 | $9.18 | $9.18 | 384,748 |
| 2022-07-15 | $9.37 | $9.37 | $8.93 | $9.25 | $9.25 | 321,739 |
| 2022-07-14 | $9.58 | $9.65 | $9.09 | $9.20 | $9.20 | 316,991 |
| 2022-07-13 | $9.19 | $9.78 | $9.19 | $9.61 | $9.61 | 266,144 |
| 2022-07-12 | $9.57 | $9.63 | $9.04 | $9.45 | $9.45 | 374,119 |
| 2022-07-11 | $9.61 | $9.76 | $9.30 | $9.61 | $9.61 | 379,464 |
| 2022-07-08 | $9.42 | $9.86 | $9.42 | $9.80 | $9.80 | 324,029 |
| 2022-07-07 | $9.63 | $9.94 | $9.43 | $9.52 | $9.52 | 288,596 |
| 2022-07-06 | $9.20 | $9.66 | $9.14 | $9.59 | $9.59 | 374,404 |
| 2022-07-05 | $8.50 | $9.30 | $8.50 | $9.22 | $9.22 | 531,289 |
| 2022-07-01 | $9.02 | $9.28 | $8.26 | $8.62 | $8.62 | 682,253 |
| 2022-06-30 | $9.72 | $9.79 | $9.05 | $9.13 | $9.13 | 1,153,565 |
| 2022-06-29 | $9.13 | $9.63 | $9.01 | $9.60 | $9.60 | 479,795 |
| 2022-06-28 | $9.73 | $9.73 | $9.25 | $9.26 | $9.26 | 416,560 |
| 2022-06-27 | $9.38 | $9.71 | $9.15 | $9.68 | $9.68 | 400,091 |
| 2022-06-24 | $9.26 | $9.45 | $9.05 | $9.39 | $9.39 | 604,201 |
| 2022-06-23 | $8.70 | $9.16 | $8.70 | $9.12 | $9.12 | 391,823 |
| 2022-06-22 | $8.21 | $8.88 | $8.18 | $8.67 | $8.67 | 352,214 |
| 2022-06-21 | $8.18 | $8.62 | $8.17 | $8.38 | $8.38 | 433,750 |
| 2022-06-17 | $7.84 | $8.28 | $7.80 | $8.04 | $8.04 | 833,334 |
| 2022-06-16 | $7.73 | $7.85 | $7.50 | $7.83 | $7.83 | 336,492 |
| 2022-06-15 | $7.93 | $8.09 | $7.70 | $7.94 | $7.94 | 322,351 |
| 2022-06-14 | $7.85 | $7.85 | $7.43 | $7.80 | $7.80 | 360,791 |
| 2022-06-13 | $7.97 | $8.02 | $7.64 | $7.73 | $7.73 | 445,434 |
| 2022-06-10 | $8.32 | $8.32 | $8.00 | $8.25 | $8.25 | 418,561 |
| 2022-06-09 | $8.73 | $8.75 | $8.40 | $8.50 | $8.50 | 365,617 |
| 2022-06-08 | $8.75 | $9.15 | $8.64 | $8.83 | $8.83 | 521,975 |
| 2022-06-07 | $8.33 | $8.96 | $8.29 | $8.88 | $8.88 | 429,756 |
| 2022-06-06 | $8.85 | $8.97 | $8.24 | $8.42 | $8.42 | 632,942 |
| 2022-06-03 | $8.37 | $8.84 | $8.31 | $8.82 | $8.82 | 448,509 |
| 2022-06-02 | $8.32 | $8.53 | $8.20 | $8.42 | $8.42 | 486,044 |
| 2022-06-01 | $8.37 | $8.48 | $8.21 | $8.34 | $8.34 | 381,604 |
| 2022-05-31 | $8.21 | $8.51 | $8.04 | $8.32 | $8.32 | 588,995 |
| 2022-05-27 | $8.06 | $8.29 | $7.89 | $8.24 | $8.24 | 282,002 |
| 2022-05-26 | $8.14 | $8.14 | $7.77 | $8.01 | $8.01 | 620,292 |
| 2022-05-25 | $8.14 | $8.19 | $7.89 | $8.10 | $8.10 | 508,893 |
| 2022-05-24 | $8.41 | $8.45 | $8.06 | $8.27 | $8.27 | 575,519 |
| 2022-05-23 | $8.75 | $8.75 | $8.26 | $8.55 | $8.55 | 580,838 |
| 2022-05-20 | $8.65 | $8.91 | $8.37 | $8.68 | $8.68 | 512,862 |
| 2022-05-19 | $8.30 | $8.71 | $8.17 | $8.53 | $8.53 | 524,414 |
| 2022-05-18 | $8.63 | $8.84 | $8.23 | $8.37 | $8.37 | 618,621 |
| 2022-05-17 | $8.51 | $9.00 | $8.42 | $8.94 | $8.94 | 598,651 |
| 2022-05-16 | $8.47 | $8.55 | $8.09 | $8.42 | $8.42 | 742,415 |
| 2022-05-13 | $7.82 | $8.40 | $7.69 | $8.40 | $8.40 | 781,524 |
| 2022-05-12 | $8.53 | $8.56 | $7.48 | $7.61 | $7.61 | 2,343,828 |
| 2022-05-11 | $9.15 | $9.54 | $8.43 | $8.56 | $8.56 | 1,862,977 |
| 2022-05-10 | $7.71 | $9.35 | $7.71 | $9.22 | $9.22 | 2,369,442 |
| 2022-05-09 | $7.84 | $7.96 | $7.40 | $7.45 | $7.45 | 636,852 |
| 2022-05-06 | $8.45 | $8.45 | $7.96 | $8.04 | $8.04 | 444,116 |
| 2022-05-05 | $8.72 | $8.72 | $8.23 | $8.45 | $8.45 | 453,734 |
| 2022-05-04 | $8.70 | $8.81 | $8.25 | $8.80 | $8.80 | 627,098 |
| 2022-05-03 | $8.71 | $8.89 | $8.48 | $8.69 | $8.69 | 657,058 |
| 2022-05-02 | $8.73 | $9.15 | $8.54 | $8.70 | $8.70 | 954,246 |
| 2022-04-29 | $9.60 | $9.63 | $8.68 | $8.72 | $8.72 | 1,300,827 |
| 2022-04-28 | $10.30 | $10.30 | $9.38 | $9.57 | $9.57 | 1,038,013 |
| 2022-04-27 | $10.48 | $10.50 | $9.95 | $10.10 | $10.10 | 583,890 |
| 2022-04-26 | $11.35 | $11.35 | $10.50 | $10.51 | $10.51 | 767,015 |
| 2022-04-25 | $11.98 | $12.12 | $11.32 | $11.50 | $11.50 | 1,055,072 |
| 2022-04-22 | $12.57 | $12.86 | $12.11 | $12.12 | $12.12 | 673,576 |
| 2022-04-21 | $13.19 | $13.19 | $12.54 | $12.59 | $12.59 | 826,524 |
| 2022-04-20 | $13.12 | $13.20 | $12.92 | $13.07 | $13.07 | 456,149 |
| 2022-04-19 | $13.23 | $13.41 | $12.77 | $13.14 | $13.14 | 952,064 |
| 2022-04-18 | $13.91 | $13.97 | $13.17 | $13.28 | $13.28 | 647,478 |
| 2022-04-14 | $13.85 | $13.89 | $13.37 | $13.84 | $13.84 | 536,816 |
| 2022-04-13 | $13.31 | $13.91 | $13.31 | $13.82 | $13.82 | 452,495 |
| 2022-04-12 | $13.41 | $13.52 | $13.17 | $13.26 | $13.26 | 513,289 |
| 2022-04-11 | $13.61 | $13.65 | $13.06 | $13.30 | $13.30 | 665,339 |
| 2022-04-08 | $13.69 | $13.90 | $13.51 | $13.77 | $13.77 | 515,486 |
| 2022-04-07 | $12.73 | $13.66 | $12.57 | $13.64 | $13.64 | 632,695 |
| 2022-04-06 | $12.59 | $12.87 | $12.29 | $12.73 | $12.73 | 456,466 |
| 2022-04-05 | $12.65 | $12.82 | $12.27 | $12.63 | $12.63 | 373,044 |
| 2022-04-04 | $12.67 | $12.89 | $12.22 | $12.56 | $12.56 | 542,044 |
| 2022-04-01 | $12.20 | $12.69 | $12.11 | $12.67 | $12.67 | 515,627 |
| 2022-03-31 | $11.91 | $12.20 | $11.91 | $12.15 | $12.15 | 456,531 |
| 2022-03-30 | $12.32 | $12.48 | $11.95 | $12.00 | $12.00 | 611,211 |
| 2022-03-29 | $12.48 | $12.70 | $12.15 | $12.19 | $12.19 | 788,858 |
| 2022-03-28 | $12.41 | $12.65 | $12.21 | $12.34 | $12.34 | 441,750 |
| 2022-03-25 | $12.30 | $12.46 | $12.07 | $12.34 | $12.34 | 328,682 |
| 2022-03-24 | $12.21 | $12.33 | $12.00 | $12.32 | $12.32 | 275,217 |
| 2022-03-23 | $12.30 | $12.58 | $12.11 | $12.11 | $12.11 | 243,930 |
| 2022-03-22 | $12.08 | $12.46 | $11.99 | $12.42 | $12.42 | 293,959 |
| 2022-03-21 | $12.26 | $12.30 | $11.83 | $11.98 | $11.98 | 325,164 |
| 2022-03-18 | $12.16 | $12.44 | $12.08 | $12.26 | $12.26 | 653,294 |
| 2022-03-17 | $11.75 | $12.20 | $11.65 | $12.17 | $12.17 | 398,708 |
| 2022-03-16 | $11.70 | $11.77 | $11.41 | $11.72 | $11.72 | 535,960 |
| 2022-03-15 | $11.92 | $11.92 | $11.18 | $11.45 | $11.45 | 477,525 |
| 2022-03-14 | $12.12 | $12.36 | $11.59 | $11.68 | $11.68 | 722,551 |
| 2022-03-11 | $12.38 | $12.69 | $12.00 | $12.09 | $12.09 | 555,856 |
| 2022-03-10 | $12.33 | $12.46 | $12.10 | $12.33 | $12.33 | 511,497 |
| 2022-03-09 | $11.78 | $12.73 | $11.72 | $12.55 | $12.55 | 834,142 |
| 2022-03-08 | $11.24 | $11.88 | $11.13 | $11.71 | $11.71 | 1,109,796 |
| 2022-03-07 | $10.68 | $10.80 | $10.38 | $10.55 | $10.55 | 524,355 |
| 2022-03-04 | $10.90 | $11.32 | $10.55 | $10.70 | $10.70 | 592,408 |
| 2022-03-03 | $11.38 | $11.71 | $10.98 | $11.08 | $11.08 | 703,765 |
| 2022-03-02 | $9.87 | $11.87 | $9.76 | $11.53 | $11.53 | 1,153,682 |
| 2022-03-01 | $10.33 | $10.55 | $9.96 | $10.06 | $10.06 | 532,985 |
| 2022-02-28 | $10.36 | $10.60 | $10.16 | $10.37 | $10.37 | 692,762 |
| 2022-02-25 | $10.29 | $10.53 | $10.16 | $10.46 | $10.46 | 422,937 |
| 2022-02-24 | $9.80 | $10.20 | $9.63 | $10.15 | $10.15 | 681,515 |
| 2022-02-23 | $10.19 | $10.32 | $10.00 | $10.01 | $10.01 | 603,158 |
| 2022-02-22 | $10.03 | $10.52 | $9.97 | $10.21 | $10.21 | 540,826 |
| 2022-02-18 | $9.91 | $10.36 | $9.72 | $10.21 | $10.21 | 537,720 |
| 2022-02-17 | $10.44 | $10.49 | $9.90 | $9.94 | $9.94 | 583,672 |
| 2022-02-16 | $10.48 | $10.57 | $10.26 | $10.50 | $10.50 | 380,384 |
| 2022-02-15 | $10.47 | $10.68 | $10.36 | $10.57 | $10.57 | 457,669 |
| 2022-02-14 | $10.45 | $10.58 | $10.25 | $10.29 | $10.29 | 527,203 |
| 2022-02-11 | $10.48 | $10.63 | $10.23 | $10.40 | $10.40 | 528,766 |
| 2022-02-10 | $10.45 | $10.70 | $10.30 | $10.45 | $10.45 | 548,070 |
| 2022-02-09 | $10.61 | $10.84 | $10.50 | $10.55 | $10.55 | 420,975 |
| 2022-02-08 | $10.74 | $10.75 | $10.42 | $10.55 | $10.55 | 365,773 |
| 2022-02-07 | $10.70 | $11.04 | $10.68 | $10.71 | $10.71 | 567,062 |
| 2022-02-04 | $10.58 | $10.79 | $10.40 | $10.66 | $10.66 | 442,500 |
| 2022-02-03 | $11.09 | $11.09 | $10.56 | $10.58 | $10.58 | 378,070 |
| 2022-02-02 | $11.52 | $11.62 | $10.97 | $11.07 | $11.07 | 434,756 |
| 2022-02-01 | $11.59 | $11.69 | $11.29 | $11.45 | $11.45 | 331,751 |
| 2022-01-31 | $10.97 | $11.60 | $10.97 | $11.58 | $11.58 | 446,167 |
| 2022-01-28 | $10.99 | $11.10 | $10.63 | $11.03 | $11.03 | 473,626 |
| 2022-01-27 | $11.46 | $11.66 | $10.93 | $10.99 | $10.99 | 314,963 |
| 2022-01-26 | $11.95 | $12.05 | $11.34 | $11.39 | $11.39 | 348,369 |
| 2022-01-25 | $11.65 | $11.90 | $11.45 | $11.79 | $11.79 | 270,407 |
| 2022-01-24 | $11.60 | $11.85 | $10.83 | $11.77 | $11.77 | 698,927 |
| 2022-01-21 | $11.95 | $12.20 | $11.72 | $11.95 | $11.95 | 497,802 |
| 2022-01-20 | $11.91 | $12.56 | $11.89 | $11.95 | $11.95 | 514,054 |
| 2022-01-19 | $11.68 | $12.24 | $11.63 | $11.94 | $11.94 | 523,737 |
| 2022-01-18 | $11.85 | $11.97 | $11.52 | $11.54 | $11.54 | 409,859 |
| 2022-01-14 | $11.70 | $11.99 | $11.58 | $11.95 | $11.95 | 307,424 |
| 2022-01-13 | $11.89 | $12.01 | $11.61 | $11.65 | $11.65 | 271,915 |
| 2022-01-12 | $12.33 | $12.36 | $11.91 | $11.93 | $11.93 | 245,507 |
| 2022-01-11 | $11.99 | $12.37 | $11.99 | $12.29 | $12.29 | 348,251 |
| 2022-01-10 | $11.76 | $12.16 | $11.53 | $12.13 | $12.13 | 498,117 |
| 2022-01-07 | $11.73 | $11.98 | $11.62 | $11.76 | $11.76 | 431,892 |
| 2022-01-06 | $11.70 | $11.93 | $11.50 | $11.66 | $11.66 | 301,805 |
| 2022-01-05 | $12.49 | $12.66 | $11.65 | $11.67 | $11.67 | 516,246 |
| 2022-01-04 | $12.70 | $12.97 | $12.34 | $12.48 | $12.48 | 356,774 |
| 2022-01-03 | $12.30 | $12.77 | $12.16 | $12.65 | $12.65 | 392,710 |
| 2021-12-31 | $12.34 | $12.58 | $12.16 | $12.18 | $12.18 | 328,501 |
| 2021-12-30 | $12.21 | $12.75 | $12.04 | $12.34 | $12.34 | 434,335 |
| 2021-12-29 | $12.32 | $12.40 | $12.10 | $12.21 | $12.21 | 349,539 |
| 2021-12-28 | $12.51 | $12.65 | $12.23 | $12.25 | $12.25 | 319,074 |
| 2021-12-27 | $12.68 | $12.76 | $12.46 | $12.57 | $12.57 | 294,764 |
| 2021-12-23 | $12.38 | $12.73 | $12.18 | $12.66 | $12.66 | 396,252 |
| 2021-12-22 | $12.29 | $12.48 | $12.14 | $12.27 | $12.27 | 312,919 |
| 2021-12-21 | $12.29 | $12.51 | $12.18 | $12.29 | $12.29 | 417,571 |
| 2021-12-20 | $12.38 | $12.40 | $11.95 | $12.21 | $12.21 | 630,868 |
| 2021-12-17 | $12.05 | $12.67 | $11.85 | $12.45 | $12.45 | 1,560,397 |
| 2021-12-16 | $12.48 | $12.52 | $12.05 | $12.18 | $12.18 | 598,021 |
| 2021-12-15 | $11.97 | $12.50 | $11.62 | $12.48 | $12.48 | 668,911 |
| 2021-12-14 | $12.02 | $12.17 | $11.77 | $11.99 | $11.99 | 425,935 |
| 2021-12-13 | $12.27 | $12.35 | $11.93 | $12.18 | $12.18 | 515,253 |
| 2021-12-10 | $12.52 | $12.66 | $12.07 | $12.10 | $12.10 | 438,065 |
| 2021-12-09 | $12.67 | $12.95 | $12.35 | $12.37 | $12.37 | 430,168 |
| 2021-12-08 | $12.82 | $13.03 | $12.59 | $12.80 | $12.80 | 317,219 |
| 2021-12-07 | $12.22 | $12.95 | $12.22 | $12.74 | $12.74 | 477,963 |
| 2021-12-06 | $12.31 | $12.50 | $12.04 | $12.14 | $12.14 | 425,602 |
| 2021-12-03 | $12.90 | $13.02 | $12.22 | $12.31 | $12.31 | 499,775 |
| 2021-12-02 | $12.61 | $12.91 | $12.39 | $12.89 | $12.89 | 704,158 |
| 2021-12-01 | $13.30 | $13.32 | $12.61 | $12.61 | $12.61 | 688,108 |
| 2021-11-30 | $13.00 | $13.40 | $12.70 | $13.18 | $13.18 | 921,226 |
| 2021-11-29 | $12.95 | $13.23 | $12.54 | $12.58 | $12.58 | 513,108 |
| 2021-11-26 | $13.25 | $13.30 | $12.49 | $12.80 | $12.80 | 510,563 |
| 2021-11-24 | $13.26 | $13.46 | $13.06 | $13.34 | $13.34 | 521,644 |
| 2021-11-23 | $13.58 | $13.92 | $13.24 | $13.44 | $13.44 | 940,034 |
| 2021-11-22 | $14.16 | $14.45 | $13.50 | $13.63 | $13.63 | 737,991 |
| 2021-11-19 | $14.40 | $14.72 | $14.15 | $14.18 | $14.18 | 650,517 |
| 2021-11-18 | $14.86 | $14.99 | $14.12 | $14.44 | $14.44 | 726,385 |
| 2021-11-17 | $15.20 | $15.48 | $14.78 | $14.84 | $14.84 | 721,757 |
| 2021-11-16 | $15.50 | $15.64 | $15.11 | $15.32 | $15.32 | 605,869 |
| 2021-11-15 | $16.13 | $16.28 | $15.43 | $15.64 | $15.64 | 537,665 |
| 2021-11-12 | $16.30 | $16.58 | $15.93 | $16.25 | $16.25 | 460,870 |
| 2021-11-11 | $16.93 | $17.39 | $16.16 | $16.17 | $16.17 | 550,381 |
| 2021-11-10 | $17.77 | $18.60 | $16.54 | $16.56 | $16.56 | 906,893 |
| 2021-11-09 | $17.23 | $18.93 | $17.23 | $18.14 | $18.14 | 1,269,486 |
| 2021-11-08 | $17.81 | $17.99 | $17.16 | $17.23 | $17.23 | 557,932 |
| 2021-11-05 | $17.63 | $18.28 | $17.30 | $17.89 | $17.89 | 711,787 |
| 2021-11-04 | $17.20 | $17.87 | $16.86 | $17.65 | $17.65 | 615,513 |
| 2021-11-03 | $16.84 | $17.74 | $16.53 | $17.59 | $17.59 | 904,311 |
| 2021-11-02 | $17.73 | $17.83 | $16.83 | $17.44 | $17.44 | 841,452 |
| 2021-11-01 | $17.17 | $18.16 | $16.95 | $17.50 | $17.50 | 1,198,518 |
| 2021-10-29 | $16.99 | $17.25 | $16.34 | $16.83 | $16.83 | 1,794,940 |
| 2021-10-28 | $15.72 | $18.16 | $15.56 | $16.95 | $16.95 | 2,687,731 |
| 2021-10-27 | $14.36 | $16.65 | $14.09 | $16.42 | $16.42 | 3,547,306 |
| 2021-10-26 | $13.21 | $14.34 | $13.03 | $14.19 | $14.19 | 1,275,012 |
| 2021-10-25 | $12.68 | $13.25 | $12.68 | $13.22 | $13.22 | 437,124 |
| 2021-10-22 | $12.91 | $12.99 | $12.49 | $12.70 | $12.70 | 342,185 |
| 2021-10-21 | $12.96 | $13.19 | $12.91 | $12.99 | $12.99 | 286,637 |
| 2021-10-20 | $12.83 | $13.10 | $12.81 | $12.89 | $12.89 | 249,292 |
| 2021-10-19 | $12.82 | $12.86 | $12.66 | $12.83 | $12.83 | 402,304 |
| 2021-10-18 | $13.15 | $13.15 | $12.62 | $12.72 | $12.72 | 569,894 |
| 2021-10-15 | $13.45 | $13.53 | $13.08 | $13.16 | $13.16 | 380,605 |
| 2021-10-14 | $13.40 | $13.73 | $13.31 | $13.34 | $13.34 | 553,615 |
| 2021-10-13 | $13.73 | $13.80 | $13.29 | $13.35 | $13.35 | 435,390 |
| 2021-10-12 | $13.96 | $14.05 | $13.72 | $13.74 | $13.74 | 293,406 |
| 2021-10-11 | $14.15 | $14.30 | $13.94 | $13.97 | $13.97 | 481,220 |
| 2021-10-08 | $14.20 | $14.27 | $14.01 | $14.18 | $14.18 | 247,488 |
| 2021-10-07 | $13.85 | $14.17 | $13.75 | $14.15 | $14.15 | 538,767 |
| 2021-10-06 | $13.99 | $14.01 | $13.64 | $13.75 | $13.75 | 472,404 |
| 2021-10-05 | $14.36 | $14.60 | $14.01 | $14.19 | $14.19 | 644,093 |
| 2021-10-04 | $15.17 | $15.17 | $14.40 | $14.44 | $14.44 | 484,256 |
| 2021-10-01 | $15.40 | $15.48 | $14.83 | $15.25 | $15.25 | 436,032 |
| 2021-09-30 | $15.43 | $15.71 | $15.27 | $15.45 | $15.45 | 288,571 |
| 2021-09-29 | $15.47 | $15.61 | $15.23 | $15.36 | $15.36 | 298,982 |
| 2021-09-28 | $16.00 | $16.01 | $15.35 | $15.38 | $15.38 | 352,871 |
| 2021-09-27 | $15.92 | $16.25 | $15.81 | $16.04 | $16.04 | 388,900 |
| 2021-09-24 | $15.82 | $16.13 | $15.79 | $15.93 | $15.93 | 521,116 |
| 2021-09-23 | $15.66 | $15.91 | $15.51 | $15.85 | $15.85 | 431,281 |
| 2021-09-22 | $15.50 | $15.70 | $15.28 | $15.63 | $15.63 | 427,664 |
| 2021-09-21 | $15.45 | $15.75 | $15.27 | $15.60 | $15.60 | 646,053 |
| 2021-09-20 | $14.84 | $15.36 | $14.81 | $15.31 | $15.31 | 717,268 |
| 2021-09-17 | $14.97 | $15.30 | $14.71 | $15.25 | $15.25 | 1,692,642 |
| 2021-09-16 | $14.65 | $14.98 | $14.30 | $14.93 | $14.93 | 935,755 |
| 2021-09-15 | $14.57 | $15.04 | $14.55 | $14.77 | $14.77 | 599,343 |
| 2021-09-14 | $15.00 | $15.00 | $14.49 | $14.63 | $14.63 | 571,717 |
| 2021-09-13 | $15.27 | $15.29 | $14.64 | $14.90 | $14.90 | 710,806 |
| 2021-09-10 | $15.60 | $15.80 | $15.23 | $15.27 | $15.27 | 577,378 |
| 2021-09-09 | $15.52 | $15.83 | $15.32 | $15.56 | $15.56 | 693,751 |
| 2021-09-08 | $15.55 | $15.76 | $15.25 | $15.54 | $15.54 | 795,339 |
| 2021-09-07 | $15.25 | $15.85 | $15.16 | $15.62 | $15.62 | 996,836 |
| 2021-09-03 | $15.64 | $15.74 | $15.10 | $15.24 | $15.24 | 1,016,756 |
| 2021-09-02 | $16.00 | $16.28 | $15.59 | $15.74 | $15.74 | 1,252,013 |
| 2021-09-01 | $15.89 | $16.08 | $15.57 | $16.06 | $16.06 | 1,234,774 |
| 2021-08-31 | $14.73 | $15.83 | $14.66 | $15.78 | $15.78 | 1,752,868 |
| 2021-08-30 | $14.17 | $15.07 | $14.15 | $14.83 | $14.83 | 1,827,484 |
| 2021-08-27 | $13.62 | $14.89 | $13.60 | $14.58 | $14.58 | 2,891,943 |
| 2021-08-26 | $14.16 | $14.33 | $13.40 | $13.66 | $13.66 | 2,344,827 |
| 2021-08-25 | $14.34 | $14.63 | $13.64 | $14.27 | $14.27 | 5,463,728 |
| 2021-08-24 | $17.29 | $18.25 | $14.53 | $14.88 | $14.88 | 37,477,181 |
| 2021-08-23 | $14.11 | $14.64 | $13.55 | $14.28 | $14.28 | 8,042,371 |
| 2021-08-20 | $12.45 | $13.90 | $12.33 | $13.70 | $13.70 | 1,890,177 |
| 2021-08-19 | $12.90 | $13.29 | $12.36 | $12.41 | $12.41 | 844,811 |
| 2021-08-18 | $13.09 | $13.36 | $12.77 | $13.07 | $13.07 | 737,560 |
| 2021-08-17 | $12.60 | $12.98 | $12.33 | $12.72 | $12.72 | 682,835 |
| 2021-08-16 | $14.12 | $14.12 | $12.50 | $12.54 | $12.54 | 1,265,330 |
| 2021-08-13 | $13.52 | $14.02 | $13.18 | $13.85 | $13.85 | 1,208,387 |
| 2021-08-12 | $13.10 | $13.39 | $12.78 | $13.33 | $13.33 | 602,257 |
| 2021-08-11 | $13.44 | $13.47 | $12.91 | $13.12 | $13.12 | 800,715 |
| 2021-08-10 | $12.24 | $13.59 | $12.10 | $12.99 | $12.99 | 1,115,382 |
| 2021-08-09 | $12.97 | $13.18 | $12.51 | $12.51 | $12.51 | 928,644 |
| 2021-08-06 | $12.68 | $12.85 | $12.04 | $12.78 | $12.78 | 974,720 |
| 2021-08-05 | $11.90 | $12.69 | $11.84 | $12.50 | $12.50 | 1,047,328 |
| 2021-08-04 | $11.62 | $11.83 | $11.22 | $11.55 | $11.55 | 491,467 |
| 2021-08-03 | $12.20 | $12.24 | $11.50 | $11.67 | $11.67 | 682,879 |
| 2021-08-02 | $12.01 | $12.37 | $12.01 | $12.15 | $12.15 | 384,621 |
| 2021-07-30 | $12.26 | $12.36 | $11.92 | $11.97 | $11.97 | 289,518 |
| 2021-07-29 | $12.28 | $12.45 | $12.00 | $12.20 | $12.20 | 444,337 |
| 2021-07-28 | $11.91 | $12.26 | $11.91 | $12.09 | $12.09 | 326,211 |
| 2021-07-27 | $12.02 | $12.08 | $11.58 | $11.87 | $11.87 | 392,146 |
| 2021-07-26 | $12.05 | $12.81 | $11.84 | $12.07 | $12.07 | 530,536 |
| 2021-07-23 | $12.57 | $12.57 | $11.89 | $11.94 | $11.94 | 669,758 |
| 2021-07-22 | $12.93 | $12.97 | $12.53 | $12.61 | $12.61 | 394,239 |
| 2021-07-21 | $12.77 | $13.04 | $12.62 | $12.96 | $12.96 | 374,102 |
| 2021-07-20 | $13.13 | $13.27 | $12.58 | $12.78 | $12.78 | 496,888 |
| 2021-07-19 | $12.86 | $13.04 | $12.67 | $13.02 | $13.02 | 317,594 |
| 2021-07-16 | $13.04 | $13.13 | $12.73 | $12.99 | $12.99 | 263,444 |
| 2021-07-15 | $13.00 | $13.05 | $12.67 | $12.94 | $12.94 | 404,055 |
| 2021-07-14 | $13.42 | $13.53 | $13.05 | $13.11 | $13.11 | 322,820 |
| 2021-07-13 | $13.83 | $13.88 | $13.32 | $13.45 | $13.45 | 378,767 |
| 2021-07-12 | $13.93 | $14.01 | $13.75 | $13.93 | $13.93 | 260,874 |
| 2021-07-09 | $14.23 | $14.23 | $13.67 | $13.91 | $13.91 | 233,743 |
| 2021-07-08 | $13.56 | $13.87 | $13.31 | $13.81 | $13.81 | 281,327 |
| 2021-07-07 | $14.43 | $14.48 | $13.52 | $13.85 | $13.85 | 447,540 |
| 2021-07-06 | $14.49 | $14.49 | $14.10 | $14.33 | $14.33 | 320,767 |
| 2021-07-02 | $14.56 | $14.56 | $13.94 | $14.38 | $14.38 | 297,727 |
| 2021-07-01 | $14.47 | $14.64 | $14.29 | $14.45 | $14.45 | 482,373 |
| 2021-06-30 | $14.42 | $14.58 | $14.21 | $14.27 | $14.27 | 368,391 |
| 2021-06-29 | $14.54 | $14.66 | $14.33 | $14.43 | $14.43 | 218,940 |
| 2021-06-28 | $14.77 | $14.95 | $14.37 | $14.53 | $14.53 | 366,315 |
| 2021-06-25 | $14.52 | $14.72 | $14.42 | $14.68 | $14.68 | 2,165,357 |
| 2021-06-24 | $14.04 | $14.72 | $14.04 | $14.51 | $14.51 | 480,058 |
| 2021-06-23 | $14.01 | $14.19 | $13.86 | $13.98 | $13.98 | 825,516 |
| 2021-06-22 | $14.43 | $14.43 | $13.80 | $13.89 | $13.89 | 657,357 |
| 2021-06-21 | $14.58 | $14.58 | $14.05 | $14.34 | $14.34 | 489,059 |
| 2021-06-18 | $14.36 | $14.58 | $14.01 | $14.55 | $14.55 | 1,016,639 |
| 2021-06-17 | $14.72 | $15.00 | $14.59 | $14.65 | $14.65 | 483,651 |
| 2021-06-16 | $14.30 | $14.59 | $14.15 | $14.55 | $14.55 | 876,668 |
| 2021-06-15 | $14.35 | $14.41 | $14.03 | $14.18 | $14.18 | 415,955 |
| 2021-06-14 | $14.00 | $14.38 | $14.00 | $14.36 | $14.36 | 568,809 |
| 2021-06-11 | $13.87 | $14.18 | $13.71 | $13.96 | $13.96 | 365,334 |
| 2021-06-10 | $13.83 | $14.09 | $13.77 | $13.86 | $13.86 | 301,394 |
| 2021-06-09 | $13.57 | $14.09 | $13.57 | $13.83 | $13.83 | 521,897 |
| 2021-06-08 | $13.47 | $13.71 | $13.30 | $13.53 | $13.53 | 383,940 |
| 2021-06-07 | $13.03 | $13.65 | $12.98 | $13.47 | $13.47 | 570,791 |
| 2021-06-04 | $13.04 | $13.21 | $12.97 | $13.00 | $13.00 | 494,876 |
| 2021-06-03 | $13.19 | $13.27 | $12.98 | $13.06 | $13.06 | 608,488 |
| 2021-06-02 | $13.24 | $13.37 | $12.98 | $13.24 | $13.24 | 740,966 |
| 2021-06-01 | $13.71 | $13.71 | $12.97 | $13.27 | $13.27 | 784,114 |
| 2021-05-28 | $13.76 | $14.01 | $13.55 | $13.59 | $13.59 | 378,173 |
| 2021-05-27 | $13.51 | $13.90 | $13.51 | $13.66 | $13.66 | 691,118 |
| 2021-05-26 | $13.30 | $13.63 | $13.28 | $13.60 | $13.60 | 463,855 |
| 2021-05-25 | $13.36 | $13.65 | $13.24 | $13.29 | $13.29 | 412,678 |
| 2021-05-24 | $13.27 | $13.52 | $13.04 | $13.36 | $13.36 | 360,488 |
| 2021-05-21 | $13.47 | $13.71 | $13.25 | $13.27 | $13.27 | 453,162 |
| 2021-05-20 | $13.56 | $13.70 | $13.28 | $13.46 | $13.46 | 473,740 |
| 2021-05-19 | $13.14 | $13.45 | $13.00 | $13.36 | $13.36 | 499,723 |
| 2021-05-18 | $13.40 | $13.63 | $13.33 | $13.35 | $13.35 | 383,060 |
| 2021-05-17 | $13.02 | $13.47 | $12.96 | $13.38 | $13.38 | 480,036 |
| 2021-05-14 | $12.92 | $13.36 | $12.88 | $13.20 | $13.20 | 486,118 |
| 2021-05-13 | $13.07 | $13.16 | $12.52 | $12.88 | $12.88 | 913,364 |
| 2021-05-12 | $13.11 | $13.73 | $12.94 | $13.13 | $13.13 | 1,127,759 |
| 2021-05-11 | $12.20 | $13.18 | $11.80 | $13.02 | $13.02 | 1,088,092 |
| 2021-05-10 | $12.89 | $12.89 | $12.12 | $12.38 | $12.38 | 1,135,621 |
| 2021-05-07 | $12.47 | $12.76 | $12.40 | $12.56 | $12.56 | 698,055 |
| 2021-05-06 | $12.47 | $12.70 | $12.16 | $12.44 | $12.44 | 1,616,209 |
| 2021-05-05 | $12.54 | $12.75 | $12.42 | $12.50 | $12.50 | 876,818 |
| 2021-05-04 | $12.97 | $13.17 | $12.26 | $12.50 | $12.50 | 1,698,744 |
| 2021-05-03 | $13.07 | $13.73 | $12.99 | $13.07 | $13.07 | 2,422,658 |
| 2021-04-30 | $14.24 | $14.28 | $12.81 | $12.95 | $12.95 | 4,717,217 |
| 2021-04-29 | $14.58 | $16.18 | $13.85 | $14.07 | $14.07 | 11,692,945 |
| 2021-04-28 | $25.97 | $26.10 | $25.39 | $25.79 | $25.79 | 451,823 |
| 2021-04-27 | $26.89 | $27.07 | $26.05 | $26.10 | $26.10 | 364,446 |
| 2021-04-26 | $26.40 | $26.58 | $25.84 | $26.51 | $26.51 | 755,354 |
| 2021-04-23 | $27.34 | $27.44 | $26.14 | $26.34 | $26.34 | 823,949 |
| 2021-04-22 | $27.99 | $28.25 | $27.06 | $27.13 | $27.13 | 646,431 |
| 2021-04-21 | $27.42 | $28.34 | $27.40 | $27.99 | $27.99 | 665,082 |
| 2021-04-20 | $27.06 | $27.68 | $26.94 | $27.49 | $27.49 | 897,247 |
| 2021-04-19 | $28.35 | $28.72 | $27.25 | $27.34 | $27.34 | 772,029 |
| 2021-04-16 | $28.00 | $28.73 | $27.82 | $28.51 | $28.51 | 632,804 |
| 2021-04-15 | $28.82 | $29.32 | $27.94 | $28.31 | $28.31 | 1,234,886 |
| 2021-04-14 | $27.61 | $28.65 | $27.15 | $28.52 | $28.52 | 1,490,426 |
| 2021-04-13 | $28.42 | $28.79 | $27.27 | $27.49 | $27.49 | 1,034,516 |
| 2021-04-12 | $29.39 | $29.49 | $27.88 | $28.36 | $28.36 | 1,107,665 |
| 2021-04-09 | $27.48 | $29.65 | $27.02 | $29.19 | $29.19 | 2,393,124 |
| 2021-04-08 | $26.46 | $27.66 | $25.83 | $27.47 | $27.47 | 1,676,566 |
| 2021-04-07 | $26.92 | $27.85 | $26.46 | $26.53 | $26.53 | 11,048,999 |
| 2021-04-06 | $26.55 | $28.25 | $26.31 | $27.15 | $27.15 | 9,413,123 |
| 2021-04-05 | $22.16 | $23.89 | $22.05 | $23.82 | $23.82 | 975,608 |
| 2021-04-01 | $21.96 | $22.54 | $21.62 | $21.75 | $21.75 | 608,513 |
| 2021-03-31 | $20.76 | $22.00 | $20.76 | $21.71 | $21.71 | 535,051 |
| 2021-03-30 | $19.97 | $20.90 | $19.66 | $20.59 | $20.59 | 415,102 |
| 2021-03-29 | $20.04 | $20.29 | $19.77 | $19.99 | $19.99 | 319,801 |
| 2021-03-26 | $19.68 | $20.13 | $19.64 | $20.13 | $20.13 | 318,512 |
| 2021-03-25 | $19.30 | $19.96 | $19.04 | $19.57 | $19.57 | 466,045 |
| 2021-03-24 | $20.00 | $20.64 | $19.41 | $19.44 | $19.44 | 517,968 |
| 2021-03-23 | $19.63 | $19.98 | $18.94 | $19.90 | $19.90 | 448,493 |
| 2021-03-22 | $19.61 | $20.00 | $19.36 | $19.77 | $19.77 | 206,399 |
| 2021-03-19 | $19.06 | $19.81 | $18.80 | $19.63 | $19.63 | 623,777 |
| 2021-03-18 | $19.50 | $20.03 | $19.06 | $19.12 | $19.12 | 375,979 |
| 2021-03-17 | $19.66 | $19.73 | $19.07 | $19.54 | $19.54 | 431,879 |
| 2021-03-16 | $18.86 | $19.96 | $18.86 | $19.84 | $19.84 | 593,054 |
| 2021-03-15 | $19.26 | $19.60 | $18.54 | $18.92 | $18.92 | 394,630 |
| 2021-03-12 | $19.33 | $19.60 | $18.89 | $19.30 | $19.30 | 346,730 |
| 2021-03-11 | $18.91 | $19.50 | $18.58 | $19.45 | $19.45 | 464,174 |
| 2021-03-10 | $18.70 | $19.10 | $18.48 | $18.66 | $18.66 | 250,300 |
| 2021-03-09 | $18.08 | $19.15 | $18.06 | $18.65 | $18.65 | 505,273 |
| 2021-03-08 | $18.92 | $18.95 | $18.09 | $18.11 | $18.11 | 474,255 |
| 2021-03-05 | $17.98 | $18.14 | $16.76 | $18.09 | $18.09 | 715,140 |
| 2021-03-04 | $18.89 | $18.89 | $17.60 | $18.08 | $18.08 | 657,086 |
| 2021-03-03 | $18.82 | $19.29 | $18.76 | $18.93 | $18.93 | 573,313 |
| 2021-03-02 | $19.16 | $19.47 | $18.81 | $18.90 | $18.90 | 468,096 |
| 2021-03-01 | $18.47 | $18.94 | $18.35 | $18.91 | $18.91 | 365,126 |
| 2021-02-26 | $19.69 | $19.96 | $18.34 | $18.35 | $18.35 | 644,546 |
| 2021-02-25 | $19.33 | $19.91 | $18.83 | $19.26 | $19.26 | 384,033 |
| 2021-02-24 | $19.92 | $20.20 | $19.48 | $19.82 | $19.82 | 300,453 |
| 2021-02-23 | $19.95 | $20.11 | $18.67 | $19.69 | $19.69 | 527,506 |
| 2021-02-22 | $19.73 | $20.36 | $19.59 | $20.13 | $20.13 | 376,177 |
| 2021-02-19 | $19.80 | $20.28 | $19.38 | $20.03 | $20.03 | 370,160 |
| 2021-02-18 | $21.14 | $21.14 | $19.77 | $19.91 | $19.91 | 435,522 |
| 2021-02-17 | $20.51 | $21.90 | $20.39 | $21.07 | $21.07 | 736,927 |
| 2021-02-16 | $20.58 | $21.45 | $20.35 | $21.07 | $21.07 | 783,385 |
| 2021-02-12 | $19.50 | $20.85 | $19.10 | $19.88 | $19.88 | 784,782 |
| 2021-02-11 | $22.50 | $22.60 | $19.72 | $19.91 | $19.91 | 1,061,706 |
| 2021-02-10 | $21.00 | $21.90 | $20.73 | $21.62 | $21.62 | 1,188,237 |
| 2021-02-09 | $19.50 | $20.40 | $19.40 | $20.28 | $20.28 | 729,859 |
| 2021-02-08 | $19.20 | $19.52 | $18.98 | $19.46 | $19.46 | 436,716 |
| 2021-02-05 | $19.38 | $19.53 | $18.71 | $19.10 | $19.10 | 539,782 |
| 2021-02-04 | $20.01 | $20.12 | $19.23 | $19.33 | $19.33 | 321,397 |
| 2021-02-03 | $18.99 | $20.16 | $18.99 | $19.84 | $19.84 | 747,704 |
| 2021-02-02 | $18.76 | $19.05 | $18.25 | $18.79 | $18.79 | 318,862 |
| 2021-02-01 | $19.00 | $19.21 | $18.35 | $18.69 | $18.69 | 362,355 |
| 2021-01-29 | $18.49 | $19.21 | $18.42 | $18.70 | $18.70 | 449,951 |
| 2021-01-28 | $18.73 | $18.98 | $18.12 | $18.48 | $18.48 | 429,163 |
| 2021-01-27 | $18.51 | $19.26 | $18.36 | $18.55 | $18.55 | 454,906 |
| 2021-01-26 | $19.68 | $19.75 | $19.16 | $19.18 | $19.18 | 296,522 |
| 2021-01-25 | $19.21 | $19.82 | $19.10 | $19.65 | $19.65 | 754,680 |
| 2021-01-22 | $18.68 | $19.23 | $18.18 | $19.15 | $19.15 | 477,159 |
| 2021-01-21 | $20.12 | $20.14 | $18.97 | $18.98 | $18.98 | 550,170 |
| 2021-01-20 | $20.24 | $21.64 | $19.67 | $20.26 | $20.26 | 714,219 |
| 2021-01-19 | $18.63 | $20.26 | $18.60 | $20.07 | $20.07 | 1,019,682 |
| 2021-01-15 | $18.06 | $18.78 | $18.04 | $18.56 | $18.56 | 523,942 |
| 2021-01-14 | $17.58 | $18.09 | $17.49 | $18.05 | $18.05 | 716,220 |
| 2021-01-13 | $17.05 | $17.67 | $17.02 | $17.47 | $17.47 | 479,644 |
| 2021-01-12 | $16.64 | $17.47 | $16.49 | $17.10 | $17.10 | 495,888 |
| 2021-01-11 | $16.00 | $16.77 | $15.66 | $16.42 | $16.42 | 489,947 |
| 2021-01-08 | $16.10 | $16.35 | $15.78 | $16.00 | $16.00 | 322,981 |
| 2021-01-07 | $15.79 | $16.22 | $15.67 | $16.10 | $16.10 | 341,109 |
| 2021-01-06 | $15.32 | $16.18 | $15.25 | $15.61 | $15.61 | 535,638 |
| 2021-01-05 | $15.00 | $15.22 | $14.90 | $15.15 | $15.15 | 324,957 |
| 2021-01-04 | $15.09 | $15.40 | $14.87 | $15.07 | $15.07 | 360,428 |
| 2020-12-31 | $15.33 | $15.54 | $15.11 | $15.13 | $15.13 | 278,203 |
| 2020-12-30 | $15.30 | $15.66 | $15.19 | $15.38 | $15.38 | 360,915 |
| 2020-12-29 | $15.98 | $16.00 | $14.95 | $15.29 | $15.29 | 527,046 |
| 2020-12-28 | $16.00 | $16.93 | $15.69 | $15.70 | $15.70 | 542,768 |
| 2020-12-24 | $15.59 | $15.85 | $15.59 | $15.70 | $15.70 | 151,495 |
| 2020-12-23 | $15.51 | $15.77 | $15.36 | $15.70 | $15.70 | 334,403 |
| 2020-12-22 | $14.96 | $15.51 | $14.85 | $15.46 | $15.46 | 490,121 |
| 2020-12-21 | $14.83 | $15.22 | $14.62 | $14.94 | $14.94 | 490,235 |
| 2020-12-18 | $14.66 | $15.38 | $14.57 | $15.10 | $15.10 | 770,708 |
| 2020-12-17 | $15.07 | $15.07 | $14.47 | $14.56 | $14.56 | 451,314 |
| 2020-12-16 | $15.22 | $15.29 | $14.75 | $14.86 | $14.86 | 340,992 |
| 2020-12-15 | $15.04 | $15.18 | $14.73 | $15.15 | $15.15 | 371,778 |
| 2020-12-14 | $15.02 | $15.32 | $14.80 | $14.90 | $14.90 | 458,646 |
| 2020-12-11 | $15.09 | $15.20 | $14.70 | $14.91 | $14.91 | 287,952 |
| 2020-12-10 | $14.75 | $15.41 | $14.57 | $15.22 | $15.22 | 384,544 |
| 2020-12-09 | $15.01 | $15.25 | $14.66 | $14.84 | $14.84 | 338,156 |
| 2020-12-08 | $14.91 | $15.00 | $14.57 | $14.89 | $14.89 | 467,012 |
| 2020-12-07 | $15.04 | $15.39 | $14.97 | $15.00 | $15.00 | 294,040 |
| 2020-12-04 | $15.11 | $15.11 | $14.66 | $15.08 | $15.08 | 382,153 |
| 2020-12-03 | $15.03 | $15.19 | $14.83 | $15.03 | $15.03 | 342,467 |
| 2020-12-02 | $14.72 | $15.06 | $14.53 | $14.90 | $14.90 | 421,669 |
| 2020-12-01 | $14.79 | $14.93 | $14.63 | $14.69 | $14.69 | 512,769 |
| 2020-11-30 | $14.95 | $14.95 | $14.52 | $14.67 | $14.67 | 590,789 |
| 2020-11-27 | $15.06 | $15.19 | $14.85 | $14.95 | $14.95 | 341,328 |
| 2020-11-25 | $15.12 | $15.23 | $14.85 | $15.05 | $15.05 | 261,066 |
| 2020-11-24 | $15.00 | $15.56 | $14.90 | $15.16 | $15.16 | 239,963 |
| 2020-11-23 | $15.31 | $15.46 | $14.80 | $14.99 | $14.99 | 358,891 |
| 2020-11-20 | $15.76 | $15.85 | $15.15 | $15.33 | $15.33 | 363,142 |
| 2020-11-19 | $15.67 | $16.01 | $15.63 | $15.93 | $15.93 | 360,803 |
| 2020-11-18 | $16.29 | $16.42 | $15.60 | $15.67 | $15.67 | 283,025 |
| 2020-11-17 | $15.68 | $16.34 | $15.45 | $16.16 | $16.16 | 514,020 |
| 2020-11-16 | $15.56 | $15.74 | $15.41 | $15.70 | $15.70 | 322,266 |
| 2020-11-13 | $15.28 | $15.54 | $15.11 | $15.41 | $15.41 | 944,970 |
| 2020-11-12 | $15.55 | $15.63 | $15.00 | $15.21 | $15.21 | 385,885 |
| 2020-11-11 | $15.04 | $15.73 | $14.55 | $15.67 | $15.67 | 586,073 |
| 2020-11-10 | $14.75 | $15.20 | $14.55 | $15.03 | $15.03 | 685,967 |
| 2020-11-09 | $14.39 | $14.96 | $13.99 | $14.51 | $14.51 | 472,066 |
| 2020-11-06 | $13.82 | $14.09 | $13.56 | $13.95 | $13.95 | 309,066 |
| 2020-11-05 | $14.19 | $14.19 | $13.61 | $13.89 | $13.89 | 270,644 |
| 2020-11-04 | $13.26 | $14.21 | $13.20 | $13.96 | $13.96 | 351,317 |
| 2020-11-03 | $12.93 | $13.37 | $12.83 | $13.17 | $13.17 | 310,878 |
| 2020-11-02 | $13.34 | $13.35 | $12.67 | $12.72 | $12.72 | 356,580 |
| 2020-10-30 | $13.12 | $13.58 | $13.09 | $13.26 | $13.26 | 328,019 |
| 2020-10-29 | $13.20 | $13.53 | $12.89 | $13.17 | $13.17 | 386,537 |
| 2020-10-28 | $13.50 | $13.61 | $13.06 | $13.22 | $13.22 | 365,819 |
| 2020-10-27 | $13.89 | $14.19 | $13.62 | $13.76 | $13.76 | 353,747 |
| 2020-10-26 | $14.08 | $14.37 | $13.51 | $13.93 | $13.93 | 368,942 |
| 2020-10-23 | $14.40 | $14.53 | $14.10 | $14.26 | $14.26 | 298,978 |
| 2020-10-22 | $14.06 | $14.50 | $13.79 | $14.29 | $14.29 | 536,489 |
| 2020-10-21 | $14.86 | $14.98 | $14.13 | $14.13 | $14.13 | 657,891 |
| 2020-10-20 | $15.00 | $15.23 | $14.14 | $14.86 | $14.86 | 903,886 |
| 2020-10-19 | $14.18 | $14.38 | $13.91 | $13.93 | $13.93 | 326,376 |
| 2020-10-16 | $13.10 | $14.20 | $12.98 | $14.00 | $14.00 | 336,261 |
| 2020-10-15 | $13.32 | $13.35 | $12.90 | $13.08 | $13.08 | 497,668 |
| 2020-10-14 | $13.72 | $13.75 | $13.24 | $13.39 | $13.39 | 294,080 |
| 2020-10-13 | $13.90 | $13.91 | $13.61 | $13.72 | $13.72 | 309,472 |
| 2020-10-12 | $13.93 | $14.13 | $13.60 | $14.00 | $14.00 | 327,669 |
| 2020-10-09 | $14.15 | $14.34 | $13.94 | $13.99 | $13.99 | 370,812 |
| 2020-10-08 | $14.08 | $14.47 | $13.89 | $14.11 | $14.11 | 449,684 |
| 2020-10-07 | $13.63 | $14.00 | $13.63 | $13.93 | $13.93 | 373,208 |
| 2020-10-06 | $13.80 | $14.00 | $13.56 | $13.59 | $13.59 | 481,973 |
| 2020-10-05 | $13.27 | $13.86 | $13.27 | $13.77 | $13.77 | 469,150 |
| 2020-10-02 | $12.47 | $13.27 | $12.47 | $13.18 | $13.18 | 468,716 |
| 2020-10-01 | $12.69 | $13.00 | $12.65 | $12.74 | $12.74 | 552,421 |
| 2020-09-30 | $12.37 | $12.94 | $12.37 | $12.73 | $12.73 | 521,328 |
| 2020-09-29 | $12.40 | $12.70 | $12.30 | $12.34 | $12.34 | 498,616 |
| 2020-09-28 | $12.98 | $13.07 | $12.38 | $12.40 | $12.40 | 640,106 |
| 2020-09-25 | $13.28 | $13.42 | $12.91 | $12.94 | $12.94 | 444,030 |
| 2020-09-24 | $13.80 | $13.80 | $13.14 | $13.34 | $13.34 | 418,480 |
| 2020-09-23 | $14.11 | $14.19 | $13.71 | $13.73 | $13.73 | 416,410 |
| 2020-09-22 | $14.15 | $14.37 | $13.99 | $14.16 | $14.16 | 279,941 |
| 2020-09-21 | $14.44 | $14.46 | $13.89 | $14.15 | $14.15 | 330,060 |
| 2020-09-18 | $14.83 | $14.84 | $14.23 | $14.53 | $14.53 | 706,029 |
| 2020-09-17 | $15.00 | $15.03 | $14.55 | $14.77 | $14.77 | 387,920 |
| 2020-09-16 | $15.30 | $15.32 | $15.02 | $15.11 | $15.11 | 390,583 |
| 2020-09-15 | $15.63 | $15.66 | $15.22 | $15.25 | $15.25 | 444,611 |
| 2020-09-14 | $15.11 | $15.69 | $14.96 | $15.50 | $15.50 | 555,316 |
| 2020-09-11 | $15.25 | $15.28 | $14.78 | $14.91 | $14.91 | 396,445 |
| 2020-09-10 | $15.64 | $15.93 | $15.07 | $15.11 | $15.11 | 325,994 |
| 2020-09-09 | $15.57 | $15.94 | $15.50 | $15.60 | $15.60 | 224,935 |
| 2020-09-08 | $15.10 | $15.84 | $14.92 | $15.47 | $15.47 | 345,717 |
| 2020-09-04 | $15.91 | $15.91 | $14.75 | $15.24 | $15.24 | 335,468 |
| 2020-09-03 | $15.72 | $16.06 | $15.54 | $15.78 | $15.78 | 382,678 |
| 2020-09-02 | $15.05 | $15.83 | $15.05 | $15.76 | $15.76 | 370,006 |
| 2020-09-01 | $15.47 | $15.68 | $15.01 | $15.08 | $15.08 | 345,198 |
| 2020-08-31 | $15.14 | $15.65 | $15.14 | $15.50 | $15.50 | 349,800 |
| 2020-08-28 | $15.10 | $15.38 | $15.04 | $15.37 | $15.37 | 199,752 |
| 2020-08-27 | $15.32 | $15.40 | $15.03 | $15.11 | $15.11 | 195,033 |
| 2020-08-26 | $15.51 | $15.64 | $15.21 | $15.32 | $15.32 | 283,883 |
| 2020-08-25 | $15.35 | $15.68 | $15.15 | $15.58 | $15.58 | 357,921 |
| 2020-08-24 | $15.80 | $15.83 | $15.34 | $15.42 | $15.42 | 268,681 |
| 2020-08-21 | $16.24 | $16.33 | $15.66 | $15.84 | $15.84 | 376,426 |
| 2020-08-20 | $16.15 | $16.39 | $16.00 | $16.34 | $16.34 | 190,301 |
| 2020-08-19 | $16.58 | $16.70 | $16.23 | $16.26 | $16.26 | 197,286 |
| 2020-08-18 | $16.84 | $16.99 | $16.27 | $16.53 | $16.53 | 257,913 |
| 2020-08-17 | $16.30 | $16.96 | $16.22 | $16.89 | $16.89 | 372,267 |
| 2020-08-14 | $16.79 | $16.85 | $15.92 | $16.29 | $16.29 | 540,420 |
| 2020-08-13 | $16.99 | $17.20 | $16.66 | $16.87 | $16.87 | 381,073 |
| 2020-08-12 | $17.55 | $17.84 | $16.98 | $17.01 | $17.01 | 420,766 |
| 2020-08-11 | $17.50 | $19.13 | $16.72 | $17.43 | $17.43 | 983,855 |
| 2020-08-10 | $16.96 | $17.74 | $16.88 | $17.22 | $17.22 | 359,166 |
| 2020-08-07 | $16.99 | $17.16 | $16.75 | $16.95 | $16.95 | 287,015 |
| 2020-08-06 | $17.10 | $17.31 | $16.94 | $16.98 | $16.98 | 178,790 |
| 2020-08-05 | $17.33 | $17.45 | $17.02 | $17.20 | $17.20 | 318,339 |
| 2020-08-04 | $17.05 | $17.43 | $16.92 | $17.23 | $17.23 | 225,717 |
| 2020-08-03 | $16.47 | $17.21 | $16.25 | $17.15 | $17.15 | 463,696 |
| 2020-07-31 | $17.00 | $17.00 | $16.21 | $16.44 | $16.44 | 299,030 |
| 2020-07-30 | $16.70 | $17.06 | $16.56 | $16.95 | $16.95 | 307,037 |
| 2020-07-29 | $17.00 | $17.18 | $16.80 | $16.89 | $16.89 | 236,857 |
| 2020-07-28 | $17.25 | $17.42 | $16.85 | $17.04 | $17.04 | 254,627 |
| 2020-07-27 | $17.26 | $17.48 | $16.86 | $17.36 | $17.36 | 262,073 |
| 2020-07-24 | $17.52 | $17.52 | $16.85 | $17.15 | $17.15 | 380,173 |
| 2020-07-23 | $17.75 | $18.15 | $17.52 | $17.63 | $17.63 | 384,178 |
| 2020-07-22 | $17.57 | $17.78 | $17.36 | $17.65 | $17.65 | 324,050 |
| 2020-07-21 | $17.93 | $18.08 | $17.52 | $17.62 | $17.62 | 289,560 |
| 2020-07-20 | $17.82 | $18.05 | $17.72 | $17.86 | $17.86 | 296,253 |
| 2020-07-17 | $17.70 | $18.10 | $17.66 | $17.76 | $17.76 | 294,900 |
| 2020-07-16 | $17.50 | $17.71 | $17.32 | $17.68 | $17.68 | 240,200 |
| 2020-07-15 | $17.78 | $18.18 | $17.55 | $17.92 | $17.92 | 364,300 |
| 2020-07-14 | $17.47 | $17.97 | $16.91 | $17.54 | $17.54 | 303,700 |
| 2020-07-13 | $17.72 | $18.81 | $17.53 | $17.53 | $17.53 | 766,500 |
| 2020-07-10 | $17.65 | $17.85 | $17.38 | $17.63 | $17.63 | 282,000 |
| 2020-07-09 | $17.71 | $17.88 | $17.36 | $17.64 | $17.64 | 329,100 |
| 2020-07-08 | $17.53 | $17.91 | $17.34 | $17.73 | $17.73 | 400,400 |
| 2020-07-07 | $17.46 | $17.88 | $17.33 | $17.50 | $17.50 | 239,400 |
| 2020-07-06 | $17.69 | $17.95 | $17.45 | $17.57 | $17.57 | 286,700 |
| 2020-07-02 | $17.90 | $17.98 | $17.24 | $17.52 | $17.52 | 426,900 |
| 2020-07-01 | $17.10 | $17.94 | $17.01 | $17.70 | $17.70 | 577,200 |
| 2020-06-30 | $16.78 | $17.18 | $16.46 | $17.10 | $17.10 | 344,900 |
| 2020-06-29 | $17.09 | $17.40 | $16.58 | $16.78 | $16.78 | 409,800 |
| 2020-06-26 | $17.30 | $17.35 | $16.58 | $17.03 | $17.03 | 1,099,208 |
| 2020-06-25 | $16.68 | $17.51 | $16.56 | $17.30 | $17.30 | 413,547 |
| 2020-06-24 | $17.14 | $17.36 | $16.33 | $16.78 | $16.78 | 485,526 |
| 2020-06-23 | $17.58 | $17.91 | $17.24 | $17.30 | $17.30 | 740,417 |
| 2020-06-22 | $16.70 | $17.71 | $16.47 | $17.33 | $17.33 | 761,856 |
| 2020-06-19 | $16.24 | $16.69 | $16.16 | $16.62 | $16.62 | 679,682 |
| 2020-06-18 | $15.78 | $16.49 | $15.62 | $16.19 | $16.19 | 575,441 |
| 2020-06-17 | $15.46 | $16.03 | $15.16 | $15.84 | $15.84 | 671,613 |
| 2020-06-16 | $15.60 | $15.97 | $15.16 | $15.75 | $15.75 | 567,393 |
| 2020-06-15 | $14.87 | $15.63 | $14.70 | $15.52 | $15.52 | 600,809 |
| 2020-06-12 | $15.17 | $15.54 | $14.88 | $15.05 | $15.05 | 564,057 |
| 2020-06-11 | $16.07 | $16.29 | $14.96 | $14.97 | $14.97 | 730,718 |
| 2020-06-10 | $16.23 | $16.80 | $16.03 | $16.45 | $16.45 | 568,280 |
| 2020-06-09 | $16.34 | $16.56 | $15.95 | $16.05 | $16.05 | 268,156 |
| 2020-06-08 | $15.60 | $16.53 | $15.28 | $16.36 | $16.36 | 465,425 |
| 2020-06-05 | $15.87 | $16.15 | $15.35 | $15.37 | $15.37 | 522,444 |
| 2020-06-04 | $15.95 | $16.25 | $15.55 | $15.62 | $15.62 | 476,869 |
| 2020-06-03 | $15.97 | $16.22 | $15.63 | $16.07 | $16.07 | 370,968 |
| 2020-06-02 | $15.70 | $15.98 | $15.50 | $15.86 | $15.86 | 622,109 |
| 2020-06-01 | $15.88 | $16.02 | $15.47 | $15.68 | $15.68 | 402,467 |
| 2020-05-29 | $16.31 | $16.50 | $15.49 | $15.87 | $15.87 | 488,369 |
| 2020-05-28 | $16.26 | $16.72 | $16.15 | $16.24 | $16.24 | 508,220 |
| 2020-05-27 | $16.45 | $16.45 | $15.40 | $16.07 | $16.07 | 501,100 |
| 2020-05-26 | $16.76 | $16.91 | $16.30 | $16.31 | $16.31 | 532,253 |
| 2020-05-22 | $15.96 | $16.48 | $15.69 | $16.46 | $16.46 | 538,850 |
| 2020-05-21 | $15.99 | $16.01 | $15.32 | $15.93 | $15.93 | 500,793 |
| 2020-05-20 | $15.60 | $16.00 | $15.45 | $16.00 | $16.00 | 369,518 |
| 2020-05-19 | $15.11 | $15.54 | $15.11 | $15.24 | $15.24 | 500,263 |
| 2020-05-18 | $15.45 | $15.69 | $15.03 | $15.07 | $15.07 | 433,816 |
| 2020-05-15 | $15.00 | $15.19 | $14.79 | $15.04 | $15.04 | 853,355 |
| 2020-05-14 | $13.91 | $15.26 | $13.63 | $15.08 | $15.08 | 896,852 |
| 2020-05-13 | $15.12 | $15.21 | $14.05 | $14.14 | $14.14 | 684,079 |
| 2020-05-12 | $15.96 | $16.05 | $15.02 | $15.13 | $15.13 | 1,489,982 |
| 2020-05-11 | $14.05 | $15.99 | $14.05 | $15.78 | $15.78 | 723,861 |
| 2020-05-08 | $14.96 | $15.11 | $14.09 | $14.17 | $14.17 | 701,953 |
| 2020-05-07 | $15.23 | $15.27 | $14.75 | $14.76 | $14.76 | 318,902 |
| 2020-05-06 | $14.64 | $15.29 | $14.45 | $14.99 | $14.99 | 432,653 |
| 2020-05-05 | $14.82 | $14.97 | $14.57 | $14.63 | $14.63 | 581,123 |
| 2020-05-04 | $14.21 | $14.88 | $14.02 | $14.53 | $14.53 | 410,759 |
| 2020-05-01 | $14.59 | $14.75 | $13.87 | $14.24 | $14.24 | 396,499 |
| 2020-04-30 | $15.66 | $15.80 | $14.82 | $14.82 | $14.82 | 482,582 |
| 2020-04-29 | $15.89 | $16.24 | $15.44 | $15.88 | $15.88 | 538,569 |
| 2020-04-28 | $16.50 | $16.50 | $15.55 | $15.58 | $15.58 | 452,927 |
| 2020-04-27 | $16.00 | $16.63 | $15.98 | $16.17 | $16.17 | 487,285 |
| 2020-04-24 | $15.74 | $16.04 | $15.54 | $15.84 | $15.84 | 364,468 |
| 2020-04-23 | $15.74 | $16.40 | $15.57 | $15.68 | $15.68 | 578,611 |
| 2020-04-22 | $16.20 | $16.44 | $15.29 | $15.71 | $15.71 | 907,651 |
| 2020-04-21 | $15.84 | $17.15 | $14.34 | $15.42 | $15.42 | 1,697,534 |
| 2020-04-20 | $14.52 | $15.49 | $14.51 | $14.82 | $14.82 | 389,852 |
| 2020-04-17 | $14.57 | $14.79 | $14.23 | $14.66 | $14.66 | 342,952 |
| 2020-04-16 | $14.08 | $14.31 | $13.63 | $14.10 | $14.10 | 308,873 |
| 2020-04-15 | $14.01 | $14.22 | $13.56 | $13.93 | $13.93 | 343,534 |
| 2020-04-14 | $14.65 | $14.83 | $14.26 | $14.58 | $14.58 | 330,722 |
| 2020-04-13 | $13.79 | $14.28 | $13.73 | $14.17 | $14.17 | 389,835 |
| 2020-04-09 | $14.34 | $14.48 | $13.24 | $13.72 | $13.72 | 662,675 |
| 2020-04-08 | $13.54 | $14.36 | $13.46 | $14.09 | $14.09 | 393,700 |
| 2020-04-07 | $13.67 | $13.91 | $13.36 | $13.36 | $13.36 | 284,465 |
| 2020-04-06 | $13.40 | $13.86 | $12.82 | $13.40 | $13.40 | 537,188 |
| 2020-04-03 | $12.68 | $13.07 | $12.34 | $12.82 | $12.82 | 429,444 |
| 2020-04-02 | $12.36 | $12.73 | $11.94 | $12.70 | $12.70 | 367,072 |
| 2020-04-01 | $12.73 | $12.88 | $12.28 | $12.39 | $12.39 | 347,038 |
| 2020-03-31 | $13.19 | $13.90 | $12.81 | $13.21 | $13.21 | 381,598 |
| 2020-03-30 | $12.60 | $13.38 | $12.06 | $13.26 | $13.26 | 371,921 |
| 2020-03-27 | $13.30 | $13.40 | $12.53 | $12.60 | $12.60 | 424,922 |
| 2020-03-26 | $12.78 | $13.95 | $12.68 | $13.34 | $13.34 | 493,612 |
| 2020-03-25 | $12.42 | $12.88 | $11.92 | $12.55 | $12.55 | 435,958 |
| 2020-03-24 | $11.72 | $12.48 | $11.38 | $12.21 | $12.21 | 533,163 |
| 2020-03-23 | $10.68 | $11.61 | $10.54 | $11.06 | $11.06 | 643,913 |
| 2020-03-20 | $10.59 | $11.09 | $10.27 | $10.52 | $10.52 | 562,494 |
| 2020-03-19 | $9.25 | $10.86 | $8.92 | $10.48 | $10.48 | 717,401 |
| 2020-03-18 | $10.60 | $10.92 | $8.88 | $9.12 | $9.12 | 725,820 |
| 2020-03-17 | $10.03 | $11.40 | $9.91 | $11.23 | $11.23 | 691,706 |
| 2020-03-16 | $10.00 | $11.12 | $9.85 | $9.89 | $9.89 | 629,528 |
| 2020-03-13 | $11.50 | $12.00 | $10.39 | $11.53 | $11.53 | 708,945 |
| 2020-03-12 | $12.10 | $12.25 | $11.01 | $11.04 | $11.04 | 858,818 |
| 2020-03-11 | $13.60 | $13.90 | $13.00 | $13.43 | $13.43 | 679,767 |
| 2020-03-10 | $14.10 | $14.43 | $13.13 | $13.98 | $13.98 | 569,289 |
| 2020-03-09 | $14.05 | $14.38 | $13.14 | $13.81 | $13.81 | 560,880 |
| 2020-03-06 | $15.77 | $15.97 | $15.00 | $15.28 | $15.28 | 566,661 |
| 2020-03-05 | $15.61 | $16.41 | $15.52 | $16.00 | $16.00 | 439,081 |
| 2020-03-04 | $15.00 | $16.10 | $14.95 | $15.94 | $15.94 | 448,281 |
| 2020-03-03 | $15.62 | $16.00 | $14.73 | $14.84 | $14.84 | 373,722 |
| 2020-03-02 | $15.30 | $15.60 | $14.93 | $15.56 | $15.56 | 711,452 |
| 2020-02-28 | $13.75 | $15.39 | $12.63 | $15.03 | $15.03 | 885,338 |
| 2020-02-27 | $15.50 | $15.84 | $14.60 | $15.35 | $15.35 | 1,003,207 |
| 2020-02-26 | $15.81 | $16.23 | $15.75 | $15.86 | $15.86 | 440,428 |
| 2020-02-25 | $16.55 | $16.67 | $15.81 | $15.99 | $15.99 | 502,354 |
| 2020-02-24 | $16.57 | $16.71 | $16.26 | $16.36 | $16.36 | 513,741 |
| 2020-02-21 | $17.20 | $17.34 | $17.02 | $17.23 | $17.23 | 320,887 |
| 2020-02-20 | $17.09 | $17.28 | $16.90 | $17.20 | $17.20 | 284,641 |
| 2020-02-19 | $17.22 | $17.29 | $16.86 | $17.18 | $17.18 | 305,567 |
| 2020-02-18 | $17.79 | $17.85 | $17.00 | $17.19 | $17.19 | 326,404 |
| 2020-02-14 | $17.20 | $17.81 | $17.15 | $17.78 | $17.78 | 485,248 |
| 2020-02-13 | $17.47 | $17.49 | $17.18 | $17.25 | $17.25 | 205,003 |
| 2020-02-12 | $17.34 | $17.50 | $17.16 | $17.49 | $17.49 | 358,493 |
| 2020-02-11 | $17.48 | $17.51 | $17.19 | $17.28 | $17.28 | 302,271 |
| 2020-02-10 | $17.19 | $17.50 | $16.92 | $17.44 | $17.44 | 403,432 |
| 2020-02-07 | $17.07 | $17.25 | $16.95 | $17.15 | $17.15 | 369,830 |
| 2020-02-06 | $17.05 | $17.32 | $16.84 | $17.29 | $17.29 | 554,480 |
| 2020-02-05 | $16.70 | $17.05 | $16.58 | $16.97 | $16.97 | 468,193 |
| 2020-02-04 | $16.47 | $17.01 | $16.42 | $16.68 | $16.68 | 487,003 |
| 2020-02-03 | $16.23 | $16.32 | $15.72 | $16.31 | $16.31 | 492,264 |
| 2020-01-31 | $16.01 | $16.13 | $15.52 | $16.10 | $16.10 | 508,310 |
| 2020-01-30 | $15.85 | $16.22 | $15.78 | $16.00 | $16.00 | 559,335 |
| 2020-01-29 | $16.29 | $16.34 | $15.98 | $16.17 | $16.17 | 279,306 |
| 2020-01-28 | $16.25 | $16.36 | $15.99 | $16.21 | $16.21 | 307,810 |
| 2020-01-27 | $15.60 | $16.31 | $15.49 | $16.11 | $16.11 | 439,673 |
| 2020-01-24 | $16.35 | $16.44 | $15.93 | $16.05 | $16.05 | 506,858 |
| 2020-01-23 | $16.29 | $16.52 | $15.73 | $16.34 | $16.34 | 990,702 |
| 2020-01-22 | $16.88 | $16.95 | $16.20 | $16.29 | $16.29 | 672,053 |
| 2020-01-21 | $17.45 | $18.32 | $16.81 | $16.87 | $16.87 | 1,071,765 |
| 2020-01-17 | $17.05 | $17.36 | $16.93 | $17.31 | $17.31 | 685,001 |
| 2020-01-16 | $16.85 | $17.25 | $16.81 | $16.89 | $16.89 | 911,297 |
| 2020-01-15 | $16.23 | $17.00 | $16.11 | $16.80 | $16.80 | 647,203 |
| 2020-01-14 | $15.95 | $16.32 | $15.70 | $16.18 | $16.18 | 713,575 |
| 2020-01-13 | $15.70 | $15.90 | $15.23 | $15.86 | $15.86 | 485,942 |
| 2020-01-10 | $15.48 | $15.95 | $15.48 | $15.71 | $15.71 | 803,637 |
| 2020-01-09 | $15.20 | $15.75 | $15.05 | $15.37 | $15.37 | 635,920 |
| 2020-01-08 | $14.95 | $15.09 | $14.79 | $15.01 | $15.01 | 486,118 |
| 2020-01-07 | $15.24 | $15.40 | $14.84 | $15.02 | $15.02 | 326,833 |
| 2020-01-06 | $15.00 | $15.36 | $14.78 | $15.19 | $15.19 | 486,130 |
| 2020-01-03 | $15.35 | $15.58 | $14.78 | $15.06 | $15.06 | 1,148,469 |
| 2020-01-02 | $16.13 | $16.17 | $15.15 | $15.44 | $15.44 | 882,229 |
| 2019-12-31 | $16.35 | $16.49 | $15.90 | $16.11 | $16.11 | 703,559 |
| 2019-12-30 | $16.61 | $16.77 | $16.27 | $16.41 | $16.41 | 985,078 |
| 2019-12-27 | $16.58 | $16.76 | $16.14 | $16.61 | $16.61 | 582,872 |
| 2019-12-26 | $17.00 | $17.10 | $16.47 | $16.51 | $16.51 | 489,245 |
| 2019-12-24 | $17.02 | $17.19 | $16.81 | $16.98 | $16.98 | 542,541 |
| 2019-12-23 | $16.75 | $17.28 | $16.72 | $16.99 | $16.99 | 1,165,897 |
| 2019-12-20 | $16.51 | $16.93 | $16.38 | $16.74 | $16.74 | 762,469 |
| 2019-12-19 | $16.57 | $16.63 | $16.30 | $16.46 | $16.46 | 462,044 |
| 2019-12-18 | $16.99 | $17.19 | $16.23 | $16.37 | $16.37 | 868,014 |
| 2019-12-17 | $17.04 | $17.10 | $16.60 | $17.00 | $17.00 | 721,379 |
| 2019-12-16 | $16.70 | $17.19 | $16.57 | $17.02 | $17.02 | 777,470 |
| 2019-12-13 | $16.49 | $17.61 | $16.49 | $16.57 | $16.57 | 1,033,156 |
| 2019-12-12 | $16.46 | $16.72 | $16.20 | $16.40 | $16.40 | 611,511 |
| 2019-12-11 | $16.90 | $16.90 | $16.27 | $16.35 | $16.35 | 609,562 |
| 2019-12-10 | $16.34 | $16.93 | $16.16 | $16.87 | $16.87 | 695,922 |
| 2019-12-09 | $16.72 | $16.88 | $16.10 | $16.26 | $16.26 | 780,036 |
| 2019-12-06 | $16.20 | $16.87 | $15.86 | $16.76 | $16.76 | 1,208,666 |
| 2019-12-05 | $16.82 | $17.05 | $16.06 | $16.13 | $16.13 | 1,752,215 |
| 2019-12-04 | $17.45 | $17.45 | $16.41 | $17.03 | $17.03 | 2,484,430 |
| 2019-12-03 | $20.69 | $20.70 | $16.82 | $16.94 | $16.94 | 5,658,870 |
| 2019-12-02 | $25.83 | $25.97 | $25.01 | $25.88 | $25.88 | 625,508 |
| 2019-11-29 | $25.94 | $26.67 | $25.79 | $25.98 | $25.98 | 322,503 |
| 2019-11-27 | $24.66 | $25.97 | $24.55 | $25.94 | $25.94 | 582,321 |
| 2019-11-26 | $24.50 | $25.31 | $24.23 | $24.55 | $24.55 | 660,379 |
| 2019-11-25 | $24.01 | $24.75 | $24.01 | $24.45 | $24.45 | 705,454 |
| 2019-11-22 | $23.48 | $24.25 | $23.43 | $24.07 | $24.07 | 575,640 |
| 2019-11-21 | $22.53 | $23.47 | $22.45 | $23.32 | $23.32 | 543,759 |
| 2019-11-20 | $22.24 | $23.07 | $22.13 | $22.55 | $22.55 | 773,056 |
| 2019-11-19 | $21.16 | $22.45 | $21.16 | $22.40 | $22.40 | 709,473 |
| 2019-11-18 | $21.17 | $21.46 | $20.91 | $21.17 | $21.17 | 317,481 |
| 2019-11-15 | $21.48 | $22.05 | $21.12 | $21.16 | $21.16 | 386,558 |
| 2019-11-14 | $21.28 | $21.51 | $21.05 | $21.44 | $21.44 | 264,100 |
| 2019-11-13 | $21.45 | $21.65 | $21.11 | $21.43 | $21.43 | 268,256 |
| 2019-11-12 | $21.29 | $21.80 | $21.25 | $21.69 | $21.69 | 456,449 |
| 2019-11-11 | $21.28 | $21.38 | $20.81 | $21.27 | $21.27 | 413,613 |
| 2019-11-08 | $20.65 | $21.34 | $20.58 | $21.18 | $21.18 | 602,995 |
| 2019-11-07 | $19.55 | $20.70 | $19.50 | $20.68 | $20.68 | 377,419 |
| 2019-11-06 | $20.21 | $20.48 | $18.59 | $19.41 | $19.41 | 598,922 |
| 2019-11-05 | $20.43 | $20.95 | $20.23 | $20.74 | $20.74 | 351,605 |
| 2019-11-04 | $21.37 | $21.48 | $20.26 | $20.38 | $20.38 | 549,715 |
| 2019-11-01 | $20.68 | $21.28 | $20.62 | $21.15 | $21.15 | 383,976 |
| 2019-10-31 | $20.35 | $20.78 | $20.18 | $20.76 | $20.76 | 351,182 |
| 2019-10-30 | $20.35 | $20.46 | $20.24 | $20.35 | $20.35 | 229,140 |
| 2019-10-29 | $20.26 | $20.52 | $20.22 | $20.36 | $20.36 | 240,065 |
| 2019-10-28 | $20.30 | $20.60 | $20.10 | $20.25 | $20.25 | 272,794 |
| 2019-10-25 | $19.92 | $20.29 | $19.60 | $20.06 | $20.06 | 294,375 |
| 2019-10-24 | $19.64 | $19.98 | $19.41 | $19.88 | $19.88 | 398,481 |
| 2019-10-23 | $19.27 | $19.87 | $19.18 | $19.56 | $19.56 | 352,173 |
| 2019-10-22 | $19.54 | $19.79 | $19.30 | $19.33 | $19.33 | 395,908 |
| 2019-10-21 | $19.38 | $19.60 | $19.13 | $19.45 | $19.45 | 299,221 |
| 2019-10-18 | $19.60 | $19.61 | $18.95 | $19.13 | $19.13 | 396,528 |
| 2019-10-17 | $19.37 | $19.78 | $19.23 | $19.69 | $19.69 | 298,022 |
| 2019-10-16 | $19.29 | $19.53 | $19.03 | $19.34 | $19.34 | 321,426 |
| 2019-10-15 | $18.86 | $19.77 | $18.86 | $19.38 | $19.38 | 400,807 |
| 2019-10-14 | $18.67 | $19.19 | $18.50 | $18.86 | $18.86 | 358,103 |
| 2019-10-11 | $18.73 | $18.96 | $18.47 | $18.85 | $18.85 | 435,724 |
| 2019-10-10 | $18.06 | $18.77 | $18.00 | $18.62 | $18.62 | 609,316 |
| 2019-10-09 | $18.46 | $18.69 | $17.90 | $18.03 | $18.03 | 520,382 |
| 2019-10-08 | $18.85 | $18.95 | $17.86 | $18.33 | $18.33 | 657,062 |
| 2019-10-07 | $19.25 | $19.47 | $19.04 | $19.04 | $19.04 | 479,642 |
| 2019-10-04 | $19.05 | $19.55 | $18.90 | $19.32 | $19.32 | 555,460 |
| 2019-10-03 | $18.60 | $19.27 | $18.39 | $19.07 | $19.07 | 627,618 |
| 2019-10-02 | $17.76 | $18.84 | $17.53 | $18.66 | $18.66 | 979,819 |
| 2019-10-01 | $18.21 | $18.77 | $17.72 | $17.90 | $17.90 | 706,723 |
| 2019-09-30 | $18.63 | $18.67 | $17.90 | $18.28 | $18.28 | 657,427 |
| 2019-09-27 | $18.97 | $19.31 | $18.42 | $18.64 | $18.64 | 708,860 |
| 2019-09-26 | $19.98 | $20.00 | $18.68 | $18.85 | $18.85 | 800,243 |
| 2019-09-25 | $19.99 | $20.39 | $19.61 | $20.03 | $20.03 | 674,597 |
| 2019-09-24 | $22.00 | $22.00 | $19.91 | $20.03 | $20.03 | 1,218,468 |
| 2019-09-23 | $22.25 | $22.58 | $21.79 | $22.01 | $22.01 | 548,649 |
| 2019-09-20 | $22.94 | $23.12 | $21.74 | $22.16 | $22.16 | 3,794,148 |
| 2019-09-19 | $23.28 | $23.59 | $22.87 | $22.94 | $22.94 | 550,343 |
| 2019-09-18 | $23.72 | $23.72 | $22.73 | $23.22 | $23.22 | 568,083 |
| 2019-09-17 | $23.66 | $24.47 | $23.62 | $23.73 | $23.73 | 670,257 |
| 2019-09-16 | $23.25 | $23.83 | $23.13 | $23.71 | $23.71 | 606,323 |
| 2019-09-13 | $23.06 | $23.53 | $22.77 | $23.30 | $23.30 | 670,147 |
| 2019-09-12 | $23.88 | $23.88 | $22.96 | $23.01 | $23.01 | 537,298 |
| 2019-09-11 | $23.54 | $24.12 | $23.50 | $23.88 | $23.88 | 531,416 |
| 2019-09-10 | $22.69 | $23.56 | $22.12 | $23.56 | $23.56 | 674,440 |
| 2019-09-09 | $23.64 | $23.76 | $22.73 | $22.82 | $22.82 | 517,988 |
| 2019-09-06 | $23.47 | $24.10 | $23.11 | $23.55 | $23.55 | 422,133 |
| 2019-09-05 | $23.24 | $23.75 | $22.81 | $23.63 | $23.63 | 454,214 |
| 2019-09-04 | $23.02 | $23.37 | $22.63 | $22.97 | $22.97 | 546,326 |
| 2019-09-03 | $23.31 | $23.72 | $22.50 | $22.59 | $22.59 | 474,546 |
| 2019-08-30 | $23.82 | $23.95 | $23.24 | $23.44 | $23.44 | 408,120 |
| 2019-08-29 | $23.13 | $23.76 | $23.06 | $23.74 | $23.74 | 578,437 |
| 2019-08-28 | $22.40 | $23.22 | $22.28 | $23.00 | $23.00 | 656,200 |
| 2019-08-27 | $23.00 | $23.17 | $22.39 | $22.52 | $22.52 | 543,109 |
| 2019-08-26 | $23.07 | $23.46 | $22.65 | $22.96 | $22.96 | 459,200 |
| 2019-08-23 | $23.80 | $24.27 | $22.81 | $22.93 | $22.93 | 513,504 |
| 2019-08-22 | $24.32 | $24.73 | $23.82 | $23.99 | $23.99 | 464,134 |
| 2019-08-21 | $23.83 | $24.32 | $23.68 | $24.25 | $24.25 | 534,616 |
| 2019-08-20 | $23.80 | $24.25 | $23.66 | $23.73 | $23.73 | 331,137 |
| 2019-08-19 | $23.62 | $24.03 | $23.27 | $23.78 | $23.78 | 811,248 |
| 2019-08-16 | $22.79 | $23.51 | $22.52 | $23.35 | $23.35 | 606,609 |
| 2019-08-15 | $23.06 | $23.16 | $22.51 | $22.63 | $22.63 | 563,761 |
| 2019-08-14 | $23.11 | $23.26 | $22.65 | $23.03 | $23.03 | 507,850 |
| 2019-08-13 | $22.97 | $23.75 | $22.84 | $23.40 | $23.40 | 446,972 |
| 2019-08-12 | $23.17 | $23.33 | $22.74 | $23.03 | $23.03 | 543,830 |
| 2019-08-09 | $24.06 | $24.06 | $23.09 | $23.37 | $23.37 | 1,058,610 |
| 2019-08-08 | $22.72 | $24.16 | $22.69 | $24.04 | $24.04 | 701,682 |
| 2019-08-07 | $22.12 | $22.85 | $21.80 | $22.63 | $22.63 | 614,011 |
| 2019-08-06 | $22.47 | $22.85 | $21.62 | $22.22 | $22.22 | 686,247 |
| 2019-08-05 | $22.02 | $22.70 | $21.64 | $22.33 | $22.33 | 810,814 |
| 2019-08-02 | $22.76 | $23.29 | $22.42 | $22.63 | $22.63 | 753,086 |
| 2019-08-01 | $23.24 | $24.30 | $22.71 | $22.89 | $22.89 | 1,008,688 |
| 2019-07-31 | $23.75 | $24.64 | $23.56 | $23.94 | $23.94 | 899,065 |
| 2019-07-30 | $23.24 | $23.82 | $22.61 | $23.75 | $23.75 | 1,047,857 |
| 2019-07-29 | $23.11 | $23.60 | $22.19 | $22.88 | $22.88 | 1,273,056 |
| 2019-07-26 | $22.91 | $23.31 | $22.56 | $23.04 | $23.04 | 1,321,551 |
| 2019-07-25 | $23.84 | $24.30 | $22.74 | $22.75 | $22.75 | 4,453,252 |
| 2019-07-24 | $25.40 | $26.32 | $25.12 | $26.27 | $26.27 | 446,829 |
| 2019-07-23 | $25.76 | $25.93 | $25.11 | $25.48 | $25.48 | 448,854 |
| 2019-07-22 | $26.18 | $26.49 | $25.27 | $25.86 | $25.86 | 1,066,706 |
| 2019-07-19 | $25.57 | $26.10 | $25.35 | $25.91 | $25.91 | 534,860 |
| 2019-07-18 | $26.79 | $27.17 | $24.18 | $25.34 | $25.34 | 1,999,722 |
| 2019-07-17 | $26.25 | $27.55 | $26.01 | $26.91 | $26.91 | 1,322,975 |
| 2019-07-16 | $25.53 | $26.15 | $24.70 | $26.07 | $26.07 | 1,089,622 |
| 2019-07-15 | $24.28 | $26.60 | $24.20 | $25.42 | $25.42 | 2,430,439 |
| 2019-07-12 | $22.71 | $24.37 | $22.71 | $24.28 | $24.28 | 1,122,510 |
| 2019-07-11 | $22.42 | $22.97 | $22.31 | $22.71 | $22.71 | 578,872 |
| 2019-07-10 | $22.06 | $22.64 | $21.58 | $22.44 | $22.44 | 713,078 |
| 2019-07-09 | $21.40 | $22.27 | $21.40 | $22.00 | $22.00 | 457,092 |
| 2019-07-08 | $21.80 | $22.15 | $21.40 | $21.52 | $21.52 | 585,494 |
| 2019-07-05 | $22.03 | $22.17 | $21.60 | $21.81 | $21.81 | 343,979 |
| 2019-07-03 | $22.26 | $22.40 | $21.71 | $22.08 | $22.08 | 334,029 |
| 2019-07-02 | $22.29 | $22.29 | $21.76 | $22.25 | $22.25 | 421,422 |
| 2019-07-01 | $21.75 | $22.64 | $21.58 | $22.37 | $22.37 | 790,972 |
| 2019-06-28 | $21.11 | $21.86 | $21.09 | $21.50 | $21.50 | 1,088,409 |
| 2019-06-27 | $20.15 | $21.17 | $20.13 | $21.15 | $21.15 | 567,615 |
| 2019-06-26 | $19.85 | $20.50 | $19.85 | $20.10 | $20.10 | 535,809 |
| 2019-06-25 | $19.68 | $19.98 | $19.52 | $19.73 | $19.73 | 315,475 |
| 2019-06-24 | $20.55 | $20.79 | $19.56 | $19.57 | $19.57 | 899,831 |
| 2019-06-21 | $20.16 | $20.77 | $19.78 | $20.64 | $20.64 | 746,919 |
| 2019-06-20 | $19.91 | $20.39 | $19.80 | $20.27 | $20.27 | 497,312 |
| 2019-06-19 | $19.88 | $20.01 | $19.53 | $19.73 | $19.73 | 440,175 |
| 2019-06-18 | $19.98 | $20.35 | $19.73 | $19.83 | $19.83 | 528,734 |
| 2019-06-17 | $19.58 | $19.86 | $18.97 | $19.84 | $19.84 | 484,415 |
| 2019-06-14 | $20.00 | $20.13 | $19.35 | $19.37 | $19.37 | 402,299 |
| 2019-06-13 | $19.74 | $20.01 | $19.38 | $19.96 | $19.96 | 841,959 |
| 2019-06-12 | $19.77 | $19.89 | $19.29 | $19.63 | $19.63 | 487,902 |
| 2019-06-11 | $20.45 | $20.60 | $19.70 | $19.80 | $19.80 | 525,095 |
| 2019-06-10 | $20.19 | $20.59 | $20.14 | $20.30 | $20.30 | 515,284 |
| 2019-06-07 | $20.16 | $20.28 | $19.90 | $20.04 | $20.04 | 442,068 |
| 2019-06-06 | $20.41 | $20.41 | $19.81 | $20.07 | $20.07 | 351,929 |
| 2019-06-05 | $20.57 | $20.65 | $19.88 | $20.44 | $20.44 | 636,715 |
| 2019-06-04 | $20.61 | $20.89 | $20.19 | $20.47 | $20.47 | 612,953 |
| 2019-06-03 | $20.34 | $20.92 | $19.90 | $20.23 | $20.23 | 1,181,452 |
| 2019-05-31 | $20.94 | $21.32 | $20.33 | $20.56 | $20.56 | 726,860 |
| 2019-05-30 | $20.90 | $21.93 | $20.65 | $21.39 | $21.39 | 1,275,511 |
| 2019-05-29 | $20.45 | $21.81 | $19.79 | $21.57 | $21.57 | 6,833,074 |
| 2019-05-28 | $18.07 | $18.35 | $17.80 | $17.98 | $17.98 | 415,729 |
| 2019-05-24 | $18.48 | $18.82 | $17.62 | $18.05 | $18.05 | 1,183,159 |
| 2019-05-23 | $18.75 | $18.99 | $18.31 | $18.43 | $18.43 | 426,174 |
| 2019-05-22 | $19.00 | $19.10 | $18.29 | $18.95 | $18.95 | 486,516 |
| 2019-05-21 | $18.37 | $19.14 | $18.26 | $19.00 | $19.00 | 485,216 |
| 2019-05-20 | $18.94 | $18.94 | $18.10 | $18.21 | $18.21 | 624,823 |
| 2019-05-17 | $18.99 | $19.84 | $18.99 | $19.03 | $19.03 | 717,479 |
| 2019-05-16 | $18.83 | $19.45 | $18.81 | $19.16 | $19.16 | 995,162 |
| 2019-05-15 | $18.00 | $18.83 | $17.82 | $18.71 | $18.71 | 507,973 |
| 2019-05-14 | $17.93 | $18.55 | $17.71 | $18.23 | $18.23 | 586,119 |
| 2019-05-13 | $18.44 | $18.71 | $17.63 | $17.68 | $17.68 | 1,250,905 |
| 2019-05-10 | $19.06 | $19.73 | $18.71 | $18.81 | $18.81 | 1,003,653 |
| 2019-05-09 | $18.87 | $19.64 | $18.56 | $19.28 | $19.28 | 515,922 |
| 2019-05-08 | $18.78 | $19.47 | $17.92 | $19.13 | $19.13 | 762,332 |
| 2019-05-07 | $19.90 | $20.04 | $18.79 | $19.00 | $19.00 | 1,115,942 |
| 2019-05-06 | $19.40 | $20.22 | $19.02 | $20.15 | $20.15 | 557,453 |
| 2019-05-03 | $19.57 | $20.08 | $19.43 | $19.75 | $19.75 | 757,001 |
| 2019-05-02 | $18.96 | $19.61 | $18.73 | $19.56 | $19.56 | 525,177 |
| 2019-05-01 | $19.10 | $19.47 | $18.84 | $18.94 | $18.94 | 470,002 |
| 2019-04-30 | $19.46 | $19.65 | $18.85 | $19.08 | $19.08 | 690,663 |
| 2019-04-29 | $19.45 | $19.62 | $19.34 | $19.47 | $19.47 | 507,926 |
| 2019-04-26 | $19.38 | $19.50 | $18.92 | $19.35 | $19.35 | 442,857 |
| 2019-04-25 | $19.24 | $19.54 | $18.64 | $19.40 | $19.40 | 489,317 |
| 2019-04-24 | $19.00 | $19.32 | $18.37 | $19.04 | $19.04 | 753,053 |
| 2019-04-23 | $17.75 | $19.15 | $17.70 | $18.91 | $18.91 | 858,696 |
| 2019-04-22 | $18.14 | $18.25 | $17.46 | $17.70 | $17.70 | 745,707 |
| 2019-04-18 | $18.10 | $18.46 | $17.32 | $18.14 | $18.14 | 750,432 |
| 2019-04-17 | $19.46 | $19.79 | $18.01 | $18.07 | $18.07 | 1,137,151 |
| 2019-04-16 | $19.54 | $19.63 | $19.10 | $19.28 | $19.28 | 745,934 |
| 2019-04-15 | $18.75 | $19.83 | $18.59 | $19.44 | $19.44 | 1,255,693 |
| 2019-04-12 | $19.37 | $19.63 | $18.62 | $18.73 | $18.73 | 713,667 |
| 2019-04-11 | $20.25 | $20.25 | $19.39 | $19.47 | $19.47 | 806,833 |
| 2019-04-10 | $20.52 | $20.67 | $20.14 | $20.34 | $20.34 | 620,009 |
| 2019-04-09 | $20.13 | $20.59 | $19.98 | $20.46 | $20.46 | 443,481 |
| 2019-04-08 | $19.78 | $20.85 | $19.67 | $20.17 | $20.17 | 1,323,080 |
| 2019-04-05 | $19.67 | $19.88 | $19.56 | $19.67 | $19.67 | 443,466 |
| 2019-04-04 | $19.76 | $19.77 | $19.30 | $19.60 | $19.60 | 333,680 |
| 2019-04-03 | $19.82 | $19.94 | $19.51 | $19.78 | $19.78 | 342,973 |
| 2019-04-02 | $19.57 | $19.69 | $19.22 | $19.61 | $19.61 | 335,542 |
| 2019-04-01 | $19.78 | $19.94 | $19.49 | $19.59 | $19.59 | 375,389 |
| 2019-03-29 | $19.30 | $19.68 | $19.01 | $19.62 | $19.62 | 461,200 |
| 2019-03-28 | $18.84 | $19.18 | $18.62 | $19.10 | $19.10 | 480,756 |
| 2019-03-27 | $18.98 | $19.23 | $18.52 | $18.79 | $18.79 | 531,777 |
| 2019-03-26 | $18.37 | $19.03 | $18.37 | $18.99 | $18.99 | 395,178 |
| 2019-03-25 | $18.31 | $18.86 | $18.17 | $18.25 | $18.25 | 450,832 |
| 2019-03-22 | $19.49 | $19.53 | $18.27 | $18.30 | $18.30 | 591,544 |
| 2019-03-21 | $19.17 | $19.69 | $19.17 | $19.64 | $19.64 | 470,006 |
| 2019-03-20 | $19.51 | $19.91 | $19.19 | $19.37 | $19.37 | 564,685 |
| 2019-03-19 | $19.17 | $19.85 | $19.15 | $19.52 | $19.52 | 658,817 |
| 2019-03-18 | $18.37 | $19.10 | $18.24 | $19.06 | $19.06 | 615,265 |
| 2019-03-15 | $18.97 | $19.23 | $18.17 | $18.37 | $18.37 | 1,716,739 |
| 2019-03-14 | $19.45 | $19.49 | $18.91 | $18.95 | $18.95 | 795,322 |
| 2019-03-13 | $19.12 | $19.87 | $17.88 | $19.48 | $19.48 | 3,535,456 |
| 2019-03-12 | $17.26 | $17.52 | $16.76 | $17.43 | $17.43 | 600,270 |
| 2019-03-11 | $16.67 | $17.16 | $16.36 | $17.13 | $17.13 | 601,445 |
| 2019-03-08 | $16.14 | $16.65 | $16.08 | $16.60 | $16.60 | 413,516 |
| 2019-03-07 | $16.13 | $16.61 | $15.73 | $16.35 | $16.35 | 433,218 |
| 2019-03-06 | $16.66 | $16.79 | $16.03 | $16.10 | $16.10 | 610,544 |
| 2019-03-05 | $17.08 | $17.19 | $16.63 | $16.64 | $16.64 | 438,513 |
| 2019-03-04 | $17.34 | $17.50 | $16.55 | $17.13 | $17.13 | 679,198 |
| 2019-03-01 | $17.14 | $17.35 | $16.85 | $17.22 | $17.22 | 509,571 |
| 2019-02-28 | $17.40 | $17.50 | $17.01 | $17.05 | $17.05 | 520,992 |
| 2019-02-27 | $16.86 | $17.49 | $16.83 | $17.39 | $17.39 | 653,059 |
| 2019-02-26 | $17.05 | $17.12 | $16.73 | $16.91 | $16.91 | 432,520 |
| 2019-02-25 | $17.18 | $17.51 | $16.66 | $17.14 | $17.14 | 542,690 |
| 2019-02-22 | $16.63 | $17.06 | $16.51 | $16.95 | $16.95 | 495,815 |
| 2019-02-21 | $16.56 | $16.78 | $16.20 | $16.64 | $16.64 | 462,182 |
| 2019-02-20 | $16.79 | $16.91 | $16.28 | $16.54 | $16.54 | 527,710 |
| 2019-02-19 | $17.06 | $17.38 | $16.85 | $16.90 | $16.90 | 528,576 |
| 2019-02-15 | $16.72 | $17.07 | $16.52 | $17.05 | $17.05 | 593,742 |
| 2019-02-14 | $16.65 | $16.92 | $16.35 | $16.55 | $16.55 | 420,958 |
| 2019-02-13 | $16.57 | $16.98 | $16.25 | $16.73 | $16.73 | 482,717 |
| 2019-02-12 | $16.49 | $16.82 | $16.17 | $16.56 | $16.56 | 585,319 |
| 2019-02-11 | $16.97 | $16.98 | $16.03 | $16.37 | $16.37 | 846,076 |
| 2019-02-08 | $15.22 | $17.11 | $15.22 | $16.80 | $16.80 | 1,526,309 |
| 2019-02-07 | $15.58 | $15.60 | $15.00 | $15.23 | $15.23 | 483,785 |
| 2019-02-06 | $15.77 | $16.03 | $15.51 | $15.58 | $15.58 | 432,442 |
| 2019-02-05 | $15.39 | $16.10 | $15.21 | $15.49 | $15.49 | 595,382 |
| 2019-02-04 | $15.16 | $15.45 | $15.11 | $15.37 | $15.37 | 347,690 |
| 2019-02-01 | $15.27 | $15.39 | $14.85 | $15.11 | $15.11 | 464,242 |
| 2019-01-31 | $15.13 | $15.41 | $15.04 | $15.25 | $15.25 | 432,253 |
| 2019-01-30 | $14.68 | $15.26 | $14.49 | $15.16 | $15.16 | 569,582 |
| 2019-01-29 | $14.79 | $14.91 | $14.10 | $14.68 | $14.68 | 584,979 |
| 2019-01-28 | $15.37 | $15.44 | $14.78 | $14.82 | $14.82 | 620,050 |
| 2019-01-25 | $15.00 | $15.45 | $14.76 | $15.44 | $15.44 | 565,278 |
| 2019-01-24 | $15.03 | $15.20 | $14.82 | $14.97 | $14.97 | 367,731 |
| 2019-01-23 | $15.39 | $15.85 | $14.86 | $15.02 | $15.02 | 485,654 |
| 2019-01-22 | $15.30 | $15.56 | $15.09 | $15.34 | $15.34 | 520,671 |
| 2019-01-18 | $15.50 | $15.50 | $15.02 | $15.35 | $15.35 | 419,662 |
| 2019-01-17 | $15.28 | $15.52 | $15.24 | $15.39 | $15.39 | 328,480 |
| 2019-01-16 | $15.18 | $15.59 | $15.13 | $15.25 | $15.25 | 444,928 |
| 2019-01-15 | $15.15 | $15.79 | $14.89 | $15.20 | $15.20 | 600,834 |
| 2019-01-14 | $15.71 | $15.85 | $15.12 | $15.13 | $15.13 | 548,809 |
| 2019-01-11 | $15.70 | $16.15 | $15.60 | $15.83 | $15.83 | 443,969 |
| 2019-01-10 | $15.51 | $15.93 | $15.25 | $15.77 | $15.77 | 614,560 |
| 2019-01-09 | $15.54 | $15.96 | $15.19 | $15.67 | $15.67 | 481,586 |
| 2019-01-08 | $16.23 | $16.45 | $15.04 | $15.45 | $15.45 | 773,231 |
| 2019-01-07 | $15.39 | $16.12 | $15.19 | $15.99 | $15.99 | 847,967 |
| 2019-01-04 | $14.69 | $15.30 | $14.49 | $15.18 | $15.18 | 825,624 |
| 2019-01-03 | $14.57 | $14.85 | $13.88 | $14.41 | $14.41 | 982,748 |
| 2019-01-02 | $13.01 | $14.92 | $12.83 | $14.56 | $14.56 | 1,755,217 |
| 2018-12-31 | $12.80 | $13.02 | $12.60 | $13.00 | $13.00 | 510,140 |
| 2018-12-28 | $12.98 | $13.00 | $12.31 | $12.70 | $12.70 | 551,133 |
| 2018-12-27 | $13.02 | $13.19 | $12.36 | $12.96 | $12.96 | 563,982 |
| 2018-12-26 | $12.47 | $13.27 | $12.41 | $13.19 | $13.19 | 640,720 |
| 2018-12-24 | $12.50 | $12.81 | $12.19 | $12.45 | $12.45 | 359,038 |
| 2018-12-21 | $13.03 | $13.29 | $12.53 | $12.65 | $12.65 | 1,181,813 |
| 2018-12-20 | $13.70 | $13.86 | $12.72 | $12.98 | $12.98 | 866,616 |
| 2018-12-19 | $13.85 | $14.34 | $13.34 | $13.36 | $13.36 | 687,017 |
| 2018-12-18 | $14.11 | $14.30 | $13.46 | $13.80 | $13.80 | 1,100,494 |
| 2018-12-17 | $14.00 | $14.55 | $13.58 | $13.98 | $13.98 | 1,286,681 |
| 2018-12-14 | $14.05 | $14.48 | $13.88 | $14.05 | $14.05 | 748,834 |
| 2018-12-13 | $15.64 | $15.78 | $13.92 | $14.08 | $14.08 | 1,009,921 |
| 2018-12-12 | $15.88 | $16.00 | $15.46 | $15.54 | $15.54 | 449,803 |
| 2018-12-11 | $16.02 | $16.39 | $15.49 | $15.70 | $15.70 | 674,812 |
| 2018-12-10 | $16.20 | $16.49 | $15.39 | $15.83 | $15.83 | 663,109 |
| 2018-12-07 | $17.08 | $17.25 | $15.95 | $16.07 | $16.07 | 1,201,817 |
| 2018-12-06 | $17.46 | $17.65 | $17.03 | $17.10 | $17.10 | 602,677 |
| 2018-12-04 | $18.62 | $18.80 | $17.72 | $17.76 | $17.76 | 608,454 |
| 2018-12-03 | $18.36 | $18.71 | $17.90 | $18.71 | $18.71 | 464,603 |
| 2018-11-30 | $18.38 | $18.52 | $17.97 | $18.18 | $18.18 | 323,913 |
| 2018-11-29 | $18.60 | $18.79 | $18.38 | $18.44 | $18.44 | 239,925 |
| 2018-11-28 | $18.48 | $18.72 | $18.16 | $18.72 | $18.72 | 363,232 |
| 2018-11-27 | $18.60 | $18.76 | $18.15 | $18.35 | $18.35 | 317,117 |
| 2018-11-26 | $18.77 | $18.96 | $18.28 | $18.79 | $18.79 | 310,783 |
| 2018-11-23 | $18.28 | $19.06 | $18.11 | $18.58 | $18.58 | 243,587 |
| 2018-11-21 | $17.97 | $18.44 | $17.79 | $18.37 | $18.37 | 347,528 |
| 2018-11-20 | $17.80 | $18.47 | $17.33 | $17.75 | $17.75 | 459,834 |
| 2018-11-19 | $19.00 | $19.13 | $17.87 | $17.98 | $17.98 | 443,874 |
| 2018-11-16 | $18.75 | $19.19 | $18.41 | $19.04 | $19.04 | 413,598 |
| 2018-11-15 | $18.00 | $18.80 | $17.90 | $18.76 | $18.76 | 392,611 |
| 2018-11-14 | $19.07 | $19.43 | $17.85 | $18.11 | $18.11 | 622,094 |
| 2018-11-13 | $19.09 | $19.41 | $18.83 | $18.90 | $18.90 | 359,973 |
| 2018-11-12 | $19.63 | $19.70 | $18.70 | $18.92 | $18.92 | 468,106 |
| 2018-11-09 | $20.20 | $20.34 | $19.12 | $19.67 | $19.67 | 445,313 |
| 2018-11-08 | $19.72 | $20.72 | $19.25 | $20.43 | $20.43 | 547,545 |
| 2018-11-07 | $19.13 | $20.09 | $17.90 | $19.71 | $19.71 | 1,152,355 |
| 2018-11-06 | $19.60 | $19.92 | $19.32 | $19.72 | $19.72 | 301,597 |
| 2018-11-05 | $19.76 | $19.97 | $19.33 | $19.55 | $19.55 | 420,960 |
| 2018-11-02 | $19.95 | $20.29 | $19.37 | $19.69 | $19.69 | 411,466 |
| 2018-11-01 | $18.89 | $19.85 | $18.51 | $19.81 | $19.81 | 468,098 |
| 2018-10-31 | $18.50 | $18.93 | $18.32 | $18.74 | $18.74 | 492,011 |
| 2018-10-30 | $17.86 | $18.84 | $17.79 | $18.21 | $18.21 | 622,244 |
| 2018-10-29 | $18.99 | $19.15 | $17.51 | $17.98 | $17.98 | 530,910 |
| 2018-10-26 | $18.63 | $19.22 | $18.20 | $18.67 | $18.67 | 460,651 |
| 2018-10-25 | $17.92 | $19.26 | $17.92 | $18.92 | $18.92 | 692,900 |
| 2018-10-24 | $18.70 | $18.97 | $17.78 | $17.80 | $17.80 | 775,845 |
| 2018-10-23 | $18.79 | $19.05 | $18.31 | $18.69 | $18.69 | 606,035 |
| 2018-10-22 | $20.11 | $20.11 | $18.56 | $19.27 | $19.27 | 467,613 |
| 2018-10-19 | $20.10 | $20.34 | $19.38 | $19.67 | $19.67 | 363,795 |
| 2018-10-18 | $20.36 | $20.50 | $19.64 | $19.96 | $19.96 | 370,184 |
| 2018-10-17 | $20.70 | $20.85 | $19.60 | $20.37 | $20.37 | 436,552 |
| 2018-10-16 | $19.64 | $20.74 | $19.41 | $20.67 | $20.67 | 644,460 |
| 2018-10-15 | $19.38 | $19.75 | $18.84 | $19.40 | $19.40 | 692,126 |
| 2018-10-12 | $19.43 | $19.72 | $18.77 | $19.34 | $19.34 | 584,135 |
| 2018-10-11 | $18.58 | $19.43 | $18.19 | $18.99 | $18.99 | 818,740 |
| 2018-10-10 | $19.81 | $19.84 | $18.73 | $18.77 | $18.77 | 714,856 |
| 2018-10-09 | $20.10 | $20.52 | $19.70 | $19.82 | $19.82 | 558,590 |
| 2018-10-08 | $20.66 | $20.89 | $19.81 | $20.20 | $20.20 | 622,724 |
| 2018-10-05 | $20.66 | $20.96 | $20.00 | $20.72 | $20.72 | 470,584 |
| 2018-10-04 | $22.41 | $22.41 | $20.35 | $20.53 | $20.53 | 1,202,231 |
| 2018-10-03 | $22.70 | $23.21 | $22.40 | $22.62 | $22.62 | 547,529 |
| 2018-10-02 | $23.45 | $23.71 | $22.37 | $22.70 | $22.70 | 814,137 |
| 2018-10-01 | $24.00 | $24.06 | $23.31 | $23.47 | $23.47 | 640,992 |
| 2018-09-28 | $23.85 | $24.22 | $23.68 | $23.95 | $23.95 | 776,102 |
| 2018-09-27 | $23.13 | $23.99 | $23.02 | $23.92 | $23.92 | 458,536 |
| 2018-09-26 | $23.89 | $24.07 | $23.11 | $23.17 | $23.17 | 586,507 |
| 2018-09-25 | $23.69 | $24.10 | $23.35 | $23.45 | $23.45 | 738,204 |
| 2018-09-24 | $23.18 | $23.82 | $22.75 | $23.71 | $23.71 | 617,031 |
| 2018-09-21 | $24.30 | $24.30 | $23.00 | $23.18 | $23.18 | 2,188,085 |
| 2018-09-20 | $22.38 | $24.01 | $22.25 | $23.92 | $23.92 | 1,605,299 |
| 2018-09-19 | $22.74 | $23.38 | $21.96 | $22.20 | $22.20 | 1,113,277 |
| 2018-09-18 | $21.14 | $22.70 | $21.00 | $22.38 | $22.38 | 1,224,003 |
| 2018-09-17 | $21.99 | $22.00 | $21.02 | $21.20 | $21.20 | 545,271 |
| 2018-09-14 | $21.44 | $21.95 | $21.01 | $21.79 | $21.79 | 672,590 |
| 2018-09-13 | $22.00 | $22.09 | $21.08 | $21.44 | $21.44 | 1,190,372 |
| 2018-09-12 | $20.89 | $21.15 | $20.58 | $20.85 | $20.85 | 616,609 |
| 2018-09-11 | $20.20 | $20.78 | $19.88 | $20.74 | $20.74 | 691,436 |
| 2018-09-10 | $19.96 | $20.20 | $19.70 | $20.18 | $20.18 | 395,078 |
| 2018-09-07 | $19.76 | $20.11 | $19.63 | $19.93 | $19.93 | 340,518 |
| 2018-09-06 | $20.17 | $20.35 | $19.70 | $19.85 | $19.85 | 481,232 |
| 2018-09-05 | $20.00 | $20.58 | $19.88 | $20.21 | $20.21 | 553,990 |
| 2018-09-04 | $20.16 | $20.17 | $19.30 | $20.02 | $20.02 | 539,131 |
| 2018-08-31 | $20.00 | $20.39 | $20.00 | $20.17 | $20.17 | 514,429 |
| 2018-08-30 | $20.00 | $20.55 | $19.97 | $20.01 | $20.01 | 672,386 |
| 2018-08-29 | $19.90 | $20.37 | $19.70 | $19.94 | $19.94 | 782,307 |
| 2018-08-28 | $18.71 | $19.70 | $18.65 | $19.62 | $19.62 | 1,010,353 |
| 2018-08-27 | $18.31 | $18.85 | $17.88 | $18.65 | $18.65 | 719,769 |
| 2018-08-24 | $18.53 | $18.78 | $18.30 | $18.42 | $18.42 | 411,713 |
| 2018-08-23 | $18.65 | $18.83 | $18.44 | $18.51 | $18.51 | 456,898 |
| 2018-08-22 | $18.57 | $18.90 | $18.45 | $18.70 | $18.70 | 509,163 |
| 2018-08-21 | $18.98 | $19.01 | $18.47 | $18.72 | $18.72 | 694,898 |
| 2018-08-20 | $18.96 | $19.05 | $18.66 | $18.92 | $18.92 | 447,732 |
| 2018-08-17 | $18.80 | $19.04 | $18.59 | $18.92 | $18.92 | 292,973 |
| 2018-08-16 | $18.53 | $18.91 | $18.18 | $18.85 | $18.85 | 380,094 |
| 2018-08-15 | $18.55 | $18.79 | $18.13 | $18.49 | $18.49 | 555,392 |
| 2018-08-14 | $18.75 | $19.08 | $18.22 | $18.42 | $18.42 | 694,213 |
| 2018-08-13 | $19.55 | $19.85 | $18.45 | $18.67 | $18.67 | 1,142,576 |
| 2018-08-10 | $19.25 | $19.99 | $19.22 | $19.55 | $19.55 | 669,351 |
| 2018-08-09 | $18.81 | $19.69 | $18.81 | $19.28 | $19.28 | 843,274 |
| 2018-08-08 | $17.50 | $19.70 | $17.40 | $18.91 | $18.91 | 1,510,453 |
| 2018-08-07 | $17.80 | $18.08 | $17.65 | $17.97 | $17.97 | 487,481 |
| 2018-08-06 | $17.91 | $18.25 | $17.67 | $17.84 | $17.84 | 390,837 |
| 2018-08-03 | $17.98 | $18.44 | $17.76 | $17.86 | $17.86 | 501,318 |
| 2018-08-02 | $17.73 | $18.16 | $17.67 | $17.94 | $17.94 | 503,803 |
| 2018-08-01 | $18.08 | $18.34 | $17.70 | $17.87 | $17.87 | 569,848 |
| 2018-07-31 | $17.85 | $18.17 | $17.62 | $17.93 | $17.93 | 704,188 |
| 2018-07-30 | $17.50 | $18.00 | $17.28 | $17.89 | $17.89 | 727,715 |
| 2018-07-27 | $18.00 | $18.11 | $17.53 | $17.57 | $17.57 | 880,120 |
| 2018-07-26 | $18.75 | $18.94 | $17.83 | $17.96 | $17.96 | 946,782 |
| 2018-07-25 | $18.65 | $19.03 | $18.50 | $18.80 | $18.80 | 626,535 |
| 2018-07-24 | $19.61 | $19.80 | $18.30 | $18.65 | $18.65 | 978,602 |
| 2018-07-23 | $19.00 | $19.62 | $18.93 | $19.30 | $19.30 | 693,844 |
| 2018-07-20 | $19.19 | $19.39 | $18.68 | $19.06 | $19.06 | 915,875 |
| 2018-07-19 | $19.25 | $19.83 | $18.58 | $19.26 | $19.26 | 2,798,401 |
| 2018-07-18 | $21.00 | $21.00 | $19.43 | $19.82 | $19.82 | 2,229,815 |
| 2018-07-17 | $21.23 | $21.61 | $20.90 | $21.60 | $21.60 | 553,436 |
| 2018-07-16 | $21.68 | $21.68 | $20.83 | $21.16 | $21.16 | 764,299 |
| 2018-07-13 | $21.69 | $22.00 | $21.29 | $21.72 | $21.72 | 544,522 |
| 2018-07-12 | $21.57 | $22.15 | $21.56 | $21.83 | $21.83 | 810,743 |
| 2018-07-11 | $20.50 | $21.89 | $20.27 | $21.52 | $21.52 | 1,185,110 |
| 2018-07-10 | $20.87 | $21.02 | $20.05 | $20.72 | $20.72 | 900,667 |
| 2018-07-09 | $20.29 | $20.94 | $19.81 | $20.90 | $20.90 | 830,111 |
| 2018-07-06 | $19.41 | $20.05 | $19.30 | $20.00 | $20.00 | 647,541 |
| 2018-07-05 | $20.15 | $20.30 | $19.22 | $19.52 | $19.52 | 718,507 |
| 2018-07-03 | $20.00 | $20.64 | $19.72 | $20.10 | $20.10 | 819,766 |
| 2018-07-02 | $19.00 | $19.82 | $18.82 | $19.81 | $19.81 | 696,390 |
| 2018-06-29 | $19.49 | $19.85 | $18.73 | $19.15 | $19.15 | 1,111,873 |
| 2018-06-28 | $18.17 | $19.47 | $17.59 | $19.27 | $19.27 | 2,638,703 |
| 2018-06-27 | $20.98 | $22.29 | $17.70 | $18.06 | $18.06 | 11,681,777 |
| 2018-06-26 | $15.92 | $16.60 | $15.77 | $16.44 | $16.44 | 616,417 |
| 2018-06-25 | $16.60 | $16.60 | $15.72 | $15.85 | $15.85 | 763,131 |
| 2018-06-22 | $16.88 | $17.05 | $16.54 | $16.59 | $16.59 | 1,055,845 |
| 2018-06-21 | $16.85 | $17.17 | $16.55 | $16.86 | $16.86 | 724,747 |
| 2018-06-20 | $16.71 | $17.13 | $16.33 | $16.64 | $16.64 | 536,734 |
| 2018-06-19 | $16.70 | $16.85 | $16.38 | $16.62 | $16.62 | 611,243 |
| 2018-06-18 | $16.88 | $17.21 | $16.56 | $16.93 | $16.93 | 668,720 |
| 2018-06-15 | $16.61 | $17.04 | $16.36 | $16.80 | $16.80 | 2,158,159 |
| 2018-06-14 | $16.88 | $17.16 | $16.36 | $16.76 | $16.76 | 1,193,184 |
| 2018-06-13 | $16.91 | $17.43 | $16.75 | $16.86 | $16.86 | 962,355 |
| 2018-06-12 | $16.36 | $16.92 | $16.34 | $16.79 | $16.79 | 991,136 |
| 2018-06-11 | $16.43 | $16.60 | $16.02 | $16.34 | $16.34 | 604,758 |
| 2018-06-08 | $15.91 | $16.32 | $15.74 | $16.26 | $16.26 | 561,442 |
| 2018-06-07 | $16.14 | $16.32 | $15.88 | $15.91 | $15.91 | 543,153 |
| 2018-06-06 | $16.00 | $16.15 | $15.62 | $16.07 | $16.07 | 686,455 |
| 2018-06-05 | $15.54 | $16.50 | $15.54 | $15.92 | $15.92 | 977,661 |
| 2018-06-04 | $15.25 | $15.67 | $14.95 | $15.54 | $15.54 | 743,256 |
| 2018-06-01 | $15.48 | $15.88 | $15.27 | $15.31 | $15.31 | 805,078 |
| 2018-05-31 | $15.70 | $16.05 | $15.27 | $15.64 | $15.64 | 989,853 |
| 2018-05-30 | $15.84 | $16.30 | $15.54 | $15.76 | $15.76 | 1,445,594 |
| 2018-05-29 | $16.92 | $16.94 | $15.35 | $15.84 | $15.84 | 2,494,915 |
| 2018-05-25 | $15.66 | $17.50 | $15.20 | $17.02 | $17.02 | 4,405,701 |
| 2018-05-24 | $16.16 | $16.16 | $14.85 | $15.56 | $15.56 | 4,444,237 |
| 2018-05-23 | $13.60 | $16.88 | $13.21 | $16.56 | $16.56 | 14,700,460 |
| 2018-05-22 | $11.78 | $12.07 | $11.51 | $11.60 | $11.60 | 749,189 |
| 2018-05-21 | $12.32 | $12.38 | $11.64 | $11.70 | $11.70 | 1,202,330 |
| 2018-05-18 | $12.40 | $12.62 | $12.24 | $12.26 | $12.26 | 392,227 |
| 2018-05-17 | $12.40 | $12.45 | $12.15 | $12.39 | $12.39 | 367,636 |
| 2018-05-16 | $12.39 | $12.51 | $12.30 | $12.40 | $12.40 | 417,478 |
| 2018-05-15 | $12.56 | $12.56 | $12.32 | $12.38 | $12.38 | 365,412 |
| 2018-05-14 | $12.21 | $12.80 | $12.20 | $12.66 | $12.66 | 672,594 |
| 2018-05-11 | $12.10 | $12.18 | $12.00 | $12.14 | $12.14 | 766,541 |
| 2018-05-10 | $12.30 | $12.42 | $11.50 | $12.05 | $12.05 | 1,059,747 |
| 2018-05-09 | $12.50 | $12.96 | $12.44 | $12.93 | $12.93 | 446,476 |
| 2018-05-08 | $12.84 | $12.86 | $12.40 | $12.47 | $12.47 | 386,142 |
| 2018-05-07 | $12.59 | $12.96 | $12.52 | $12.84 | $12.84 | 354,263 |
| 2018-05-04 | $12.44 | $12.66 | $12.42 | $12.49 | $12.49 | 342,516 |
| 2018-05-03 | $12.55 | $12.81 | $12.29 | $12.42 | $12.42 | 694,495 |
| 2018-05-02 | $12.95 | $13.10 | $12.55 | $12.57 | $12.57 | 419,603 |
| 2018-05-01 | $12.36 | $12.96 | $12.34 | $12.95 | $12.95 | 495,903 |
| 2018-04-30 | $12.81 | $13.00 | $12.37 | $12.38 | $12.38 | 468,597 |
| 2018-04-27 | $12.56 | $12.87 | $12.41 | $12.76 | $12.76 | 376,066 |
| 2018-04-26 | $12.55 | $12.75 | $12.33 | $12.50 | $12.50 | 465,664 |
| 2018-04-25 | $12.21 | $12.52 | $12.11 | $12.48 | $12.48 | 382,653 |
| 2018-04-24 | $12.43 | $12.49 | $12.06 | $12.21 | $12.21 | 419,823 |
| 2018-04-23 | $12.32 | $12.51 | $12.15 | $12.36 | $12.36 | 412,307 |
| 2018-04-20 | $12.32 | $12.39 | $12.09 | $12.34 | $12.34 | 377,221 |
| 2018-04-19 | $12.60 | $12.90 | $12.28 | $12.34 | $12.34 | 602,330 |
| 2018-04-18 | $12.58 | $12.89 | $12.56 | $12.63 | $12.63 | 360,690 |
| 2018-04-17 | $12.34 | $12.75 | $12.22 | $12.65 | $12.65 | 540,341 |
| 2018-04-16 | $12.52 | $12.56 | $12.16 | $12.28 | $12.28 | 327,535 |
| 2018-04-13 | $12.51 | $12.70 | $12.21 | $12.44 | $12.44 | 443,181 |
| 2018-04-12 | $12.42 | $12.60 | $12.15 | $12.41 | $12.41 | 456,605 |
| 2018-04-11 | $12.25 | $12.70 | $12.20 | $12.37 | $12.37 | 463,459 |
| 2018-04-10 | $12.07 | $12.33 | $11.93 | $12.25 | $12.25 | 646,615 |
| 2018-04-09 | $12.06 | $12.25 | $11.86 | $11.89 | $11.89 | 521,237 |
| 2018-04-06 | $11.92 | $12.12 | $11.73 | $11.89 | $11.89 | 416,137 |
| 2018-04-05 | $12.37 | $12.37 | $12.01 | $12.05 | $12.05 | 505,848 |
| 2018-04-04 | $11.50 | $12.36 | $11.46 | $12.27 | $12.27 | 755,065 |
| 2018-04-03 | $11.85 | $11.96 | $11.46 | $11.76 | $11.76 | 699,678 |
| 2018-04-02 | $12.37 | $12.37 | $11.62 | $11.83 | $11.83 | 884,502 |
| 2018-03-29 | $12.16 | $12.66 | $11.96 | $12.38 | $12.38 | 566,092 |
| 2018-03-28 | $12.31 | $12.52 | $11.98 | $12.15 | $12.15 | 702,263 |
| 2018-03-27 | $12.94 | $12.94 | $12.15 | $12.26 | $12.26 | 588,796 |
| 2018-03-26 | $12.33 | $12.92 | $12.25 | $12.85 | $12.85 | 1,005,424 |
| 2018-03-23 | $12.44 | $12.58 | $12.03 | $12.09 | $12.09 | 671,968 |
| 2018-03-22 | $12.14 | $12.83 | $12.10 | $12.44 | $12.44 | 706,131 |
| 2018-03-21 | $11.79 | $12.54 | $11.67 | $12.32 | $12.32 | 1,039,619 |
| 2018-03-20 | $12.06 | $12.30 | $11.75 | $11.77 | $11.77 | 848,422 |
| 2018-03-19 | $12.61 | $12.71 | $11.52 | $12.04 | $12.04 | 1,943,220 |
| 2018-03-16 | $13.10 | $13.22 | $11.90 | $12.56 | $12.56 | 2,773,672 |
| 2018-03-15 | $13.87 | $13.97 | $13.09 | $13.31 | $13.31 | 969,608 |
| 2018-03-14 | $14.33 | $14.41 | $13.75 | $13.84 | $13.84 | 687,591 |
| 2018-03-13 | $14.51 | $14.53 | $14.11 | $14.29 | $14.29 | 650,615 |
| 2018-03-12 | $14.80 | $14.84 | $14.29 | $14.46 | $14.46 | 717,650 |
| 2018-03-09 | $14.50 | $14.50 | $14.16 | $14.39 | $14.39 | 565,109 |
| 2018-03-08 | $14.33 | $14.45 | $14.06 | $14.32 | $14.32 | 507,213 |
| 2018-03-07 | $14.01 | $14.40 | $13.76 | $14.36 | $14.36 | 808,990 |
| 2018-03-06 | $14.20 | $14.37 | $13.88 | $14.18 | $14.18 | 465,336 |
| 2018-03-05 | $14.28 | $14.48 | $13.87 | $14.32 | $14.32 | 423,224 |
| 2018-03-02 | $13.56 | $14.49 | $13.41 | $14.38 | $14.38 | 661,849 |
| 2018-03-01 | $14.06 | $14.15 | $13.40 | $13.69 | $13.69 | 564,160 |
| 2018-02-28 | $14.11 | $14.65 | $13.94 | $13.98 | $13.98 | 583,769 |
| 2018-02-27 | $14.15 | $14.37 | $14.00 | $14.08 | $14.08 | 445,433 |
| 2018-02-26 | $14.42 | $14.50 | $13.91 | $14.20 | $14.20 | 499,128 |
| 2018-02-23 | $13.92 | $14.36 | $13.78 | $14.33 | $14.33 | 456,514 |
| 2018-02-22 | $13.85 | $14.22 | $13.77 | $13.87 | $13.87 | 491,474 |
| 2018-02-21 | $13.83 | $14.30 | $13.61 | $13.81 | $13.81 | 496,178 |
| 2018-02-20 | $14.48 | $14.68 | $13.71 | $13.81 | $13.81 | 751,806 |
| 2018-02-16 | $14.84 | $15.07 | $14.35 | $14.48 | $14.48 | 764,256 |
| 2018-02-15 | $14.86 | $15.48 | $14.34 | $14.84 | $14.84 | 1,146,952 |
| 2018-02-14 | $14.01 | $14.55 | $13.92 | $14.48 | $14.48 | 788,119 |
| 2018-02-13 | $13.60 | $14.12 | $13.20 | $14.01 | $14.01 | 891,160 |
| 2018-02-12 | $13.09 | $13.99 | $12.60 | $13.70 | $13.70 | 1,917,457 |
| 2018-02-09 | $12.39 | $12.52 | $11.62 | $12.30 | $12.30 | 1,266,914 |
| 2018-02-08 | $12.78 | $12.90 | $12.17 | $12.20 | $12.20 | 807,937 |
| 2018-02-07 | $12.77 | $13.16 | $12.58 | $12.72 | $12.72 | 714,707 |
| 2018-02-06 | $12.00 | $12.98 | $11.90 | $12.86 | $12.86 | 1,448,624 |
| 2018-02-05 | $13.11 | $13.33 | $12.22 | $12.25 | $12.25 | 2,094,708 |
| 2018-02-02 | $14.01 | $14.26 | $13.30 | $13.39 | $13.39 | 909,596 |
| 2018-02-01 | $14.52 | $14.87 | $13.94 | $14.07 | $14.07 | 740,515 |
| 2018-01-31 | $15.75 | $15.75 | $14.55 | $14.67 | $14.67 | 1,105,105 |
| 2018-01-30 | $15.33 | $15.62 | $15.00 | $15.06 | $15.06 | 844,044 |
| 2018-01-29 | $15.17 | $15.87 | $15.15 | $15.49 | $15.49 | 1,018,303 |
| 2018-01-26 | $15.44 | $15.92 | $15.07 | $15.11 | $15.11 | 1,103,760 |
| 2018-01-25 | $16.29 | $16.75 | $15.21 | $15.36 | $15.36 | 2,459,567 |
| 2018-01-24 | $13.92 | $16.95 | $13.92 | $16.08 | $16.08 | 7,343,911 |
| 2018-01-23 | $13.47 | $13.77 | $13.26 | $13.72 | $13.72 | 1,122,233 |
| 2018-01-22 | $13.02 | $13.75 | $13.00 | $13.35 | $13.35 | 1,485,592 |
| 2018-01-19 | $12.74 | $13.11 | $12.44 | $13.00 | $13.00 | 1,100,152 |
| 2018-01-18 | $12.57 | $12.64 | $12.33 | $12.44 | $12.44 | 455,809 |
| 2018-01-17 | $12.42 | $12.79 | $12.26 | $12.55 | $12.55 | 851,866 |
| 2018-01-16 | $12.75 | $12.79 | $12.25 | $12.32 | $12.32 | 1,043,082 |
| 2018-01-12 | $12.64 | $12.88 | $12.57 | $12.69 | $12.69 | 489,710 |
| 2018-01-11 | $12.70 | $12.84 | $12.51 | $12.64 | $12.64 | 537,998 |
| 2018-01-10 | $12.71 | $12.88 | $12.35 | $12.73 | $12.73 | 632,050 |
| 2018-01-09 | $12.51 | $12.86 | $12.30 | $12.77 | $12.77 | 1,143,355 |
| 2018-01-08 | $12.54 | $12.78 | $12.30 | $12.43 | $12.43 | 1,070,993 |
| 2018-01-05 | $12.73 | $12.95 | $12.47 | $12.54 | $12.54 | 1,126,860 |
| 2018-01-04 | $13.73 | $13.85 | $12.56 | $12.77 | $12.77 | 1,395,770 |
| 2018-01-03 | $12.81 | $13.90 | $12.75 | $13.52 | $13.52 | 1,946,888 |
| 2018-01-02 | $12.34 | $12.85 | $12.25 | $12.84 | $12.84 | 1,023,188 |
| 2017-12-29 | $12.76 | $13.12 | $12.24 | $12.24 | $12.24 | 998,303 |
| 2017-12-28 | $12.83 | $12.95 | $12.61 | $12.76 | $12.76 | 529,441 |
| 2017-12-27 | $12.48 | $13.19 | $12.43 | $12.72 | $12.72 | 821,844 |
| 2017-12-26 | $12.20 | $12.57 | $12.12 | $12.52 | $12.52 | 548,305 |
| 2017-12-22 | $12.58 | $12.58 | $12.05 | $12.24 | $12.24 | 855,154 |
| 2017-12-21 | $12.55 | $12.73 | $12.47 | $12.58 | $12.58 | 376,638 |
| 2017-12-20 | $12.42 | $12.75 | $12.35 | $12.53 | $12.53 | 442,368 |
| 2017-12-19 | $12.65 | $12.76 | $12.36 | $12.40 | $12.40 | 494,232 |
| 2017-12-18 | $12.75 | $12.87 | $12.36 | $12.63 | $12.63 | 694,688 |
| 2017-12-15 | $12.62 | $12.94 | $12.01 | $12.71 | $12.71 | 3,824,198 |
| 2017-12-14 | $13.20 | $13.36 | $12.54 | $12.62 | $12.62 | 733,708 |
| 2017-12-13 | $12.75 | $13.28 | $12.75 | $13.16 | $13.16 | 685,640 |
| 2017-12-12 | $12.75 | $13.17 | $12.67 | $12.72 | $12.72 | 953,508 |
| 2017-12-11 | $13.60 | $13.85 | $12.41 | $12.54 | $12.54 | 1,121,125 |
| 2017-12-08 | $13.10 | $13.78 | $13.01 | $13.54 | $13.54 | 1,245,383 |
| 2017-12-07 | $12.68 | $13.08 | $12.51 | $13.07 | $13.07 | 706,672 |
| 2017-12-06 | $12.48 | $12.84 | $12.32 | $12.73 | $12.73 | 444,923 |
| 2017-12-05 | $12.60 | $12.96 | $12.41 | $12.48 | $12.48 | 469,316 |
| 2017-12-04 | $12.86 | $13.25 | $12.54 | $12.60 | $12.60 | 658,169 |
| 2017-12-01 | $12.48 | $13.18 | $12.36 | $12.78 | $12.78 | 1,030,832 |
| 2017-11-30 | $12.20 | $12.50 | $12.04 | $12.45 | $12.45 | 733,438 |
| 2017-11-29 | $12.15 | $12.48 | $11.92 | $12.14 | $12.14 | 658,305 |
| 2017-11-28 | $12.04 | $12.23 | $11.81 | $12.13 | $12.13 | 588,900 |
| 2017-11-27 | $12.31 | $12.53 | $11.97 | $12.04 | $12.04 | 528,343 |
| 2017-11-24 | $12.20 | $12.48 | $12.17 | $12.39 | $12.39 | 306,546 |
| 2017-11-22 | $12.02 | $12.20 | $11.85 | $12.19 | $12.19 | 552,710 |
| 2017-11-21 | $12.18 | $12.25 | $11.85 | $12.05 | $12.05 | 769,957 |
| 2017-11-20 | $12.10 | $12.29 | $12.04 | $12.10 | $12.10 | 624,813 |
| 2017-11-17 | $12.24 | $12.40 | $12.11 | $12.18 | $12.18 | 539,689 |
| 2017-11-16 | $12.30 | $12.54 | $12.16 | $12.21 | $12.21 | 670,707 |
| 2017-11-15 | $12.04 | $12.42 | $11.85 | $12.30 | $12.30 | 825,784 |
| 2017-11-14 | $12.90 | $12.90 | $11.68 | $12.08 | $12.08 | 1,687,289 |
| 2017-11-13 | $13.40 | $13.52 | $12.93 | $12.93 | $12.93 | 567,297 |
| 2017-11-10 | $12.90 | $13.51 | $12.90 | $13.26 | $13.26 | 1,156,810 |
| 2017-11-09 | $12.50 | $12.98 | $12.34 | $12.89 | $12.89 | 553,815 |
| 2017-11-08 | $12.28 | $12.75 | $12.28 | $12.60 | $12.60 | 514,573 |
| 2017-11-07 | $11.88 | $12.59 | $11.82 | $12.45 | $12.45 | 824,406 |
| 2017-11-06 | $12.10 | $12.20 | $11.70 | $11.94 | $11.94 | 625,909 |
| 2017-11-03 | $11.70 | $12.35 | $11.11 | $12.33 | $12.33 | 1,882,933 |
| 2017-11-02 | $12.20 | $12.30 | $12.01 | $12.22 | $12.22 | 566,817 |
| 2017-11-01 | $12.62 | $12.89 | $12.12 | $12.18 | $12.18 | 873,728 |
| 2017-10-31 | $13.00 | $13.15 | $12.53 | $12.54 | $12.54 | 572,754 |
| 2017-10-30 | $12.69 | $13.24 | $12.61 | $12.91 | $12.91 | 700,869 |
| 2017-10-27 | $11.88 | $12.73 | $11.65 | $12.71 | $12.71 | 864,201 |
| 2017-10-26 | $12.20 | $12.22 | $11.61 | $11.86 | $11.86 | 1,361,890 |
| 2017-10-25 | $12.75 | $12.98 | $12.18 | $12.26 | $12.26 | 886,405 |
| 2017-10-24 | $12.37 | $12.77 | $12.20 | $12.61 | $12.61 | 1,009,782 |
| 2017-10-23 | $12.45 | $12.70 | $12.22 | $12.43 | $12.43 | 562,307 |
| 2017-10-20 | $12.40 | $12.44 | $12.09 | $12.43 | $12.43 | 768,107 |
| 2017-10-19 | $12.36 | $12.54 | $12.08 | $12.37 | $12.37 | 761,672 |
| 2017-10-18 | $12.50 | $12.61 | $12.18 | $12.40 | $12.40 | 772,678 |
| 2017-10-17 | $12.82 | $12.98 | $12.36 | $12.48 | $12.48 | 775,843 |
| 2017-10-16 | $13.49 | $13.58 | $12.65 | $12.87 | $12.87 | 1,406,087 |
| 2017-10-13 | $13.01 | $13.05 | $12.45 | $12.46 | $12.46 | 1,169,067 |
| 2017-10-12 | $13.36 | $13.40 | $12.96 | $13.06 | $13.06 | 940,331 |
| 2017-10-11 | $13.45 | $13.64 | $13.32 | $13.44 | $13.44 | 751,620 |
| 2017-10-10 | $13.44 | $13.62 | $13.30 | $13.43 | $13.43 | 493,939 |
| 2017-10-09 | $13.64 | $13.77 | $13.42 | $13.46 | $13.46 | 557,439 |
| 2017-10-06 | $13.97 | $14.11 | $13.59 | $13.65 | $13.65 | 515,885 |
| 2017-10-05 | $13.81 | $14.12 | $13.78 | $13.97 | $13.97 | 485,970 |
| 2017-10-04 | $13.80 | $14.14 | $13.73 | $13.80 | $13.80 | 469,738 |
| 2017-10-03 | $14.13 | $14.25 | $13.69 | $13.92 | $13.92 | 636,050 |
| 2017-10-02 | $13.61 | $14.20 | $13.61 | $14.08 | $14.08 | 781,524 |
| 2017-09-29 | $13.29 | $14.04 | $13.29 | $13.69 | $13.69 | 1,049,919 |
| 2017-09-28 | $13.19 | $13.68 | $13.15 | $13.31 | $13.31 | 533,994 |
| 2017-09-27 | $13.10 | $13.36 | $13.08 | $13.19 | $13.19 | 535,062 |
| 2017-09-26 | $13.41 | $13.55 | $13.15 | $13.15 | $13.15 | 527,968 |
| 2017-09-25 | $13.10 | $13.74 | $12.96 | $13.43 | $13.43 | 760,252 |
| 2017-09-22 | $13.12 | $13.27 | $12.98 | $13.06 | $13.06 | 646,954 |
| 2017-09-21 | $13.20 | $13.34 | $13.08 | $13.18 | $13.18 | 415,015 |
| 2017-09-20 | $13.36 | $13.54 | $13.05 | $13.21 | $13.21 | 647,544 |
| 2017-09-19 | $13.54 | $13.60 | $13.28 | $13.37 | $13.37 | 461,053 |
| 2017-09-18 | $13.76 | $14.10 | $13.37 | $13.50 | $13.50 | 777,342 |
| 2017-09-15 | $13.32 | $13.73 | $13.21 | $13.73 | $13.73 | 1,371,808 |
| 2017-09-14 | $13.31 | $13.39 | $12.87 | $13.27 | $13.27 | 802,540 |
| 2017-09-13 | $13.65 | $13.78 | $13.20 | $13.23 | $13.23 | 747,570 |
| 2017-09-12 | $13.79 | $14.04 | $13.60 | $13.66 | $13.66 | 771,629 |
| 2017-09-11 | $14.12 | $14.22 | $13.61 | $13.78 | $13.78 | 796,640 |
| 2017-09-08 | $14.36 | $14.70 | $13.96 | $14.05 | $14.05 | 805,733 |
| 2017-09-07 | $13.76 | $14.45 | $13.71 | $14.36 | $14.36 | 962,724 |
| 2017-09-06 | $14.01 | $14.10 | $13.63 | $13.80 | $13.80 | 799,697 |
| 2017-09-05 | $13.97 | $14.14 | $13.54 | $13.98 | $13.98 | 873,604 |
| 2017-09-01 | $14.33 | $14.60 | $13.47 | $13.89 | $13.89 | 1,568,606 |
| 2017-08-31 | $12.88 | $14.55 | $12.88 | $14.33 | $14.33 | 1,729,688 |
| 2017-08-30 | $12.61 | $13.26 | $12.61 | $12.86 | $12.86 | 1,229,355 |
| 2017-08-29 | $12.54 | $12.95 | $12.50 | $12.60 | $12.60 | 671,736 |
| 2017-08-28 | $12.71 | $12.92 | $12.55 | $12.83 | $12.83 | 860,695 |
| 2017-08-25 | $13.18 | $13.24 | $12.68 | $12.75 | $12.75 | 857,249 |
| 2017-08-24 | $12.97 | $13.23 | $12.88 | $13.13 | $13.13 | 930,517 |
| 2017-08-23 | $13.09 | $13.15 | $12.86 | $12.98 | $12.98 | 694,424 |
| 2017-08-22 | $12.82 | $13.33 | $12.79 | $13.15 | $13.15 | 721,226 |
| 2017-08-21 | $13.12 | $13.30 | $12.61 | $12.84 | $12.84 | 840,917 |
| 2017-08-18 | $13.46 | $13.55 | $13.13 | $13.14 | $13.14 | 754,742 |
| 2017-08-17 | $13.90 | $14.03 | $13.50 | $13.51 | $13.51 | 895,543 |
| 2017-08-16 | $14.02 | $14.50 | $13.92 | $13.95 | $13.95 | 644,120 |
| 2017-08-15 | $14.30 | $14.39 | $13.96 | $14.06 | $14.06 | 537,427 |
| 2017-08-14 | $14.03 | $14.53 | $14.03 | $14.27 | $14.27 | 877,479 |
| 2017-08-11 | $13.90 | $14.47 | $13.68 | $13.96 | $13.96 | 864,796 |
| 2017-08-10 | $14.31 | $14.49 | $13.85 | $13.85 | $13.85 | 876,876 |
| 2017-08-09 | $14.24 | $14.42 | $13.84 | $14.33 | $14.33 | 991,535 |
| 2017-08-08 | $14.96 | $15.12 | $14.31 | $14.36 | $14.36 | 1,359,616 |
| 2017-08-07 | $15.86 | $15.90 | $14.73 | $14.93 | $14.93 | 2,164,750 |
| 2017-08-04 | $14.50 | $16.50 | $14.10 | $16.34 | $16.34 | 4,661,834 |
| 2017-08-03 | $13.23 | $13.58 | $13.06 | $13.30 | $13.30 | 739,332 |
| 2017-08-02 | $13.01 | $13.41 | $12.77 | $13.29 | $13.29 | 1,086,962 |
| 2017-08-01 | $14.00 | $14.24 | $13.05 | $13.07 | $13.07 | 1,680,363 |
| 2017-07-31 | $14.02 | $14.49 | $14.01 | $14.04 | $14.04 | 742,181 |
| 2017-07-28 | $13.87 | $14.08 | $13.60 | $14.04 | $14.04 | 895,222 |
| 2017-07-27 | $14.46 | $14.49 | $13.80 | $13.94 | $13.94 | 1,387,237 |
| 2017-07-26 | $15.06 | $15.18 | $14.16 | $14.58 | $14.58 | 1,423,950 |
| 2017-07-25 | $15.15 | $15.41 | $14.91 | $14.94 | $14.94 | 1,200,162 |
| 2017-07-24 | $15.25 | $15.40 | $15.00 | $15.18 | $15.18 | 1,053,944 |
| 2017-07-21 | $15.41 | $15.50 | $15.01 | $15.35 | $15.35 | 1,390,646 |
| 2017-07-20 | $15.71 | $15.93 | $15.30 | $15.46 | $15.46 | 1,599,106 |
| 2017-07-19 | $15.41 | $15.70 | $15.08 | $15.64 | $15.64 | 1,586,609 |
| 2017-07-18 | $15.32 | $15.42 | $14.63 | $15.15 | $15.15 | 1,676,639 |
| 2017-07-17 | $15.25 | $16.21 | $15.15 | $15.43 | $15.43 | 3,400,305 |
| 2017-07-14 | $13.89 | $15.88 | $13.70 | $15.36 | $15.36 | 6,596,157 |
| 2017-07-13 | $13.37 | $14.10 | $12.68 | $13.95 | $13.95 | 3,679,887 |
| 2017-07-12 | $14.33 | $14.36 | $13.15 | $13.44 | $13.44 | 8,797,835 |
| 2017-07-11 | $12.02 | $12.89 | $11.83 | $12.56 | $12.56 | 3,435,625 |
| 2017-07-10 | $13.50 | $13.52 | $12.14 | $12.21 | $12.21 | 5,206,540 |
| 2017-07-07 | $15.04 | $15.35 | $13.55 | $13.62 | $13.62 | 4,191,716 |
| 2017-07-06 | $14.99 | $15.85 | $14.77 | $15.06 | $15.06 | 2,860,250 |
| 2017-07-05 | $16.50 | $17.18 | $14.45 | $15.30 | $15.30 | 7,145,898 |
| 2017-07-03 | $15.62 | $17.48 | $15.25 | $16.43 | $16.43 | 7,848,529 |
| 2017-06-30 | $18.50 | $19.30 | $15.25 | $15.39 | $15.39 | 15,960,321 |
| 2017-06-29 | $26.94 | $27.35 | $25.46 | $25.51 | $25.51 | 3,407,796 |
| 2017-06-28 | $27.00 | $28.05 | $24.65 | $26.95 | $26.95 | 5,265,343 |
| 2017-06-27 | $26.87 | $28.50 | $25.70 | $26.42 | $26.42 | 7,863,700 |
| 2017-06-26 | $22.96 | $25.63 | $22.91 | $25.41 | $25.41 | 5,246,070 |
| 2017-06-23 | $22.98 | $23.55 | $21.26 | $22.65 | $22.65 | 7,709,755 |
| 2017-06-22 | $19.45 | $20.85 | $19.12 | $19.88 | $19.88 | 2,587,428 |
| 2017-06-21 | $17.18 | $19.56 | $17.18 | $19.50 | $19.50 | 3,379,146 |
| 2017-06-20 | $17.36 | $18.16 | $17.22 | $17.69 | $17.69 | 1,352,853 |
| 2017-06-19 | $17.56 | $17.70 | $17.14 | $17.46 | $17.46 | 1,041,284 |
| 2017-06-16 | $17.03 | $17.96 | $16.41 | $17.12 | $17.12 | 6,822,977 |
| 2017-06-15 | $17.17 | $17.52 | $17.07 | $17.12 | $17.12 | 514,727 |
| 2017-06-14 | $17.39 | $17.75 | $17.12 | $17.44 | $17.44 | 784,189 |
| 2017-06-13 | $17.68 | $17.86 | $17.24 | $17.44 | $17.44 | 688,125 |
| 2017-06-12 | $17.17 | $17.75 | $16.66 | $17.55 | $17.55 | 958,294 |
| 2017-06-09 | $18.17 | $18.60 | $16.88 | $17.17 | $17.17 | 1,783,614 |
| 2017-06-08 | $17.42 | $18.12 | $17.25 | $17.98 | $17.98 | 907,630 |
| 2017-06-07 | $17.28 | $17.90 | $17.19 | $17.44 | $17.44 | 683,855 |
| 2017-06-06 | $18.20 | $18.83 | $17.23 | $17.28 | $17.28 | 1,529,248 |
| 2017-06-05 | $17.56 | $18.34 | $17.40 | $18.20 | $18.20 | 1,375,080 |
| 2017-06-02 | $17.36 | $17.64 | $17.13 | $17.56 | $17.56 | 1,015,978 |
| 2017-06-01 | $16.60 | $17.60 | $16.59 | $17.35 | $17.35 | 1,507,624 |
| 2017-05-31 | $16.61 | $16.78 | $15.92 | $16.56 | $16.56 | 972,126 |
| 2017-05-30 | $16.78 | $16.90 | $16.40 | $16.55 | $16.55 | 475,676 |
| 2017-05-26 | $16.63 | $16.73 | $16.05 | $16.71 | $16.71 | 852,480 |
| 2017-05-25 | $17.06 | $17.30 | $16.51 | $16.71 | $16.71 | 874,110 |
| 2017-05-24 | $17.19 | $17.50 | $17.00 | $17.05 | $17.05 | 621,711 |
| 2017-05-23 | $17.55 | $17.98 | $16.98 | $17.15 | $17.15 | 1,593,248 |
| 2017-05-22 | $16.86 | $17.80 | $16.53 | $17.59 | $17.59 | 1,521,919 |
| 2017-05-19 | $16.93 | $17.00 | $16.32 | $16.83 | $16.83 | 885,279 |
| 2017-05-18 | $15.71 | $16.94 | $15.65 | $16.85 | $16.85 | 1,121,045 |
| 2017-05-17 | $16.68 | $16.75 | $15.48 | $15.59 | $15.59 | 2,341,864 |
| 2017-05-16 | $16.82 | $17.14 | $16.51 | $16.80 | $16.80 | 1,025,285 |
| 2017-05-15 | $17.36 | $17.74 | $16.55 | $16.61 | $16.61 | 1,924,993 |
| 2017-05-12 | $15.97 | $17.31 | $15.80 | $17.18 | $17.18 | 1,809,663 |
| 2017-05-11 | $15.24 | $16.25 | $15.00 | $15.99 | $15.99 | 1,176,922 |
| 2017-05-10 | $15.10 | $15.67 | $14.75 | $15.37 | $15.37 | 935,928 |
| 2017-05-09 | $14.45 | $15.25 | $14.36 | $15.19 | $15.19 | 1,298,737 |
| 2017-05-08 | $14.59 | $14.68 | $14.21 | $14.50 | $14.50 | 1,255,631 |
| 2017-05-05 | $15.04 | $15.60 | $14.15 | $14.69 | $14.69 | 1,886,441 |
| 2017-05-04 | $16.00 | $16.15 | $14.76 | $14.94 | $14.94 | 1,943,237 |
| 2017-05-03 | $14.46 | $15.97 | $14.22 | $15.92 | $15.92 | 1,590,044 |
| 2017-05-02 | $15.67 | $15.71 | $14.77 | $14.92 | $14.92 | 1,908,805 |
| 2017-05-01 | $15.98 | $16.09 | $15.39 | $15.68 | $15.68 | 1,015,859 |
| 2017-04-28 | $16.03 | $16.32 | $15.76 | $15.89 | $15.89 | 1,000,174 |
| 2017-04-27 | $15.77 | $16.08 | $15.46 | $15.96 | $15.96 | 1,367,686 |
| 2017-04-26 | $16.19 | $16.21 | $15.45 | $15.96 | $15.96 | 2,588,440 |
| 2017-04-25 | $16.77 | $16.88 | $16.23 | $16.39 | $16.39 | 1,651,561 |
| 2017-04-24 | $16.80 | $16.90 | $16.35 | $16.61 | $16.61 | 1,130,689 |
| 2017-04-21 | $17.12 | $17.21 | $16.49 | $16.53 | $16.53 | 1,980,039 |
| 2017-04-20 | $17.48 | $17.58 | $16.96 | $17.09 | $17.09 | 1,342,006 |
| 2017-04-19 | $16.96 | $17.66 | $16.83 | $17.26 | $17.26 | 1,250,151 |
| 2017-04-18 | $17.04 | $17.21 | $16.65 | $16.91 | $16.91 | 1,483,580 |
| 2017-04-17 | $17.62 | $17.90 | $16.76 | $17.01 | $17.01 | 2,015,357 |
| 2017-04-13 | $18.12 | $18.29 | $17.52 | $17.53 | $17.53 | 2,404,672 |
| 2017-04-12 | $18.89 | $19.09 | $18.03 | $18.18 | $18.18 | 2,089,146 |
| 2017-04-11 | $18.75 | $19.15 | $18.50 | $18.87 | $18.87 | 2,142,319 |
| 2017-04-10 | $18.21 | $19.08 | $18.20 | $18.57 | $18.57 | 2,556,922 |
| 2017-04-07 | $18.70 | $19.35 | $18.06 | $18.20 | $18.20 | 3,390,879 |
| 2017-04-06 | $18.12 | $18.70 | $17.95 | $18.65 | $18.65 | 3,827,397 |
| 2017-04-05 | $17.39 | $17.95 | $17.12 | $17.58 | $17.58 | 2,443,069 |
| 2017-04-04 | $17.83 | $18.17 | $17.06 | $17.42 | $17.42 | 1,900,068 |
| 2017-04-03 | $18.48 | $18.99 | $17.65 | $17.92 | $17.92 | 2,697,507 |
| 2017-03-31 | $17.90 | $18.43 | $17.50 | $18.39 | $18.39 | 7,668,529 |
| 2017-03-30 | $19.71 | $20.50 | $18.55 | $18.76 | $18.76 | 3,079,507 |
| 2017-03-29 | $19.22 | $20.90 | $19.15 | $20.25 | $20.25 | 3,941,508 |
| 2017-03-28 | $20.24 | $20.24 | $18.40 | $19.09 | $19.09 | 7,642,411 |
| 2017-03-27 | $16.60 | $18.39 | $16.50 | $18.15 | $18.15 | 2,479,906 |
| 2017-03-24 | $16.90 | $17.23 | $16.50 | $16.76 | $16.76 | 1,169,913 |
| 2017-03-23 | $16.36 | $17.35 | $16.24 | $16.69 | $16.69 | 2,370,094 |
| 2017-03-22 | $15.65 | $16.15 | $15.50 | $16.09 | $16.09 | 884,972 |
| 2017-03-21 | $16.48 | $16.93 | $15.25 | $15.58 | $15.58 | 1,623,682 |
| 2017-03-20 | $15.28 | $16.24 | $15.23 | $16.17 | $16.17 | 1,370,969 |
| 2017-03-17 | $15.57 | $15.75 | $15.27 | $15.27 | $15.27 | 1,028,893 |
| 2017-03-16 | $15.85 | $16.50 | $15.38 | $15.65 | $15.65 | 1,794,887 |
| 2017-03-15 | $14.75 | $15.63 | $14.75 | $15.58 | $15.58 | 1,480,358 |
| 2017-03-14 | $15.15 | $15.15 | $14.55 | $14.71 | $14.71 | 1,502,358 |
| 2017-03-13 | $15.84 | $15.94 | $14.84 | $15.33 | $15.33 | 2,390,749 |
| 2017-03-10 | $16.15 | $17.28 | $15.51 | $15.84 | $15.84 | 4,257,978 |
| 2017-03-09 | $17.50 | $17.74 | $16.89 | $17.49 | $17.49 | 1,649,916 |
| 2017-03-08 | $17.22 | $17.62 | $16.95 | $17.41 | $17.41 | 1,710,091 |
| 2017-03-07 | $17.93 | $18.58 | $16.90 | $16.99 | $16.99 | 2,454,566 |
| 2017-03-06 | $18.45 | $19.44 | $17.50 | $17.92 | $17.92 | 4,145,720 |
| 2017-03-03 | $17.15 | $18.10 | $16.97 | $18.04 | $18.04 | 2,456,625 |
| 2017-03-02 | $16.98 | $18.13 | $16.51 | $16.76 | $16.76 | 3,101,410 |
| 2017-03-01 | $16.13 | $16.90 | $16.11 | $16.59 | $16.59 | 2,116,749 |
| 2017-02-28 | $16.19 | $16.70 | $15.83 | $16.03 | $16.03 | 1,428,263 |
| 2017-02-27 | $15.04 | $16.44 | $15.02 | $16.21 | $16.21 | 2,227,013 |
| 2017-02-24 | $14.32 | $15.40 | $14.21 | $15.03 | $15.03 | 1,307,690 |
| 2017-02-23 | $14.59 | $14.68 | $14.00 | $14.55 | $14.55 | 982,566 |
| 2017-02-22 | $14.85 | $14.89 | $14.22 | $14.55 | $14.55 | 1,092,840 |
| 2017-02-21 | $15.03 | $15.19 | $14.51 | $14.70 | $14.70 | 1,384,571 |
| 2017-02-17 | $14.53 | $14.99 | $14.41 | $14.76 | $14.76 | 1,359,121 |
| 2017-02-16 | $15.14 | $15.31 | $14.40 | $14.53 | $14.53 | 1,327,650 |
| 2017-02-15 | $15.51 | $15.85 | $14.58 | $15.09 | $15.09 | 2,052,171 |
| 2017-02-14 | $13.53 | $15.78 | $13.52 | $15.53 | $15.53 | 3,826,914 |
| 2017-02-13 | $14.70 | $14.75 | $13.32 | $13.51 | $13.51 | 3,821,205 |
| 2017-02-10 | $16.10 | $16.30 | $14.80 | $14.85 | $14.85 | 2,846,968 |
| 2017-02-09 | $16.38 | $17.00 | $16.32 | $16.33 | $16.33 | 1,214,165 |
| 2017-02-08 | $16.35 | $16.70 | $16.05 | $16.47 | $16.47 | 1,251,779 |
| 2017-02-07 | $16.31 | $16.60 | $16.01 | $16.30 | $16.30 | 1,676,185 |
| 2017-02-06 | $16.76 | $16.93 | $16.34 | $16.40 | $16.40 | 1,685,174 |
| 2017-02-03 | $16.22 | $16.75 | $15.85 | $16.65 | $16.65 | 2,522,041 |
| 2017-02-02 | $16.54 | $16.99 | $14.04 | $15.84 | $15.84 | 3,951,113 |
| 2017-02-01 | $15.61 | $17.20 | $15.35 | $16.49 | $16.49 | 4,734,647 |
| 2017-01-31 | $14.37 | $15.68 | $14.00 | $15.32 | $15.32 | 3,295,625 |
| 2017-01-30 | $14.00 | $14.60 | $13.55 | $14.18 | $14.18 | 1,709,154 |
| 2017-01-27 | $13.95 | $14.10 | $13.50 | $13.88 | $13.88 | 1,635,663 |
| 2017-01-26 | $13.01 | $13.98 | $12.93 | $13.74 | $13.74 | 2,290,290 |
| 2017-01-25 | $12.35 | $13.55 | $12.25 | $12.93 | $12.93 | 2,593,261 |
| 2017-01-24 | $11.97 | $12.25 | $11.63 | $12.23 | $12.23 | 1,266,965 |
| 2017-01-23 | $11.49 | $12.15 | $11.43 | $11.95 | $11.95 | 1,255,568 |
| 2017-01-20 | $11.60 | $11.75 | $11.25 | $11.43 | $11.43 | 999,681 |
| 2017-01-19 | $12.00 | $12.15 | $11.51 | $11.60 | $11.60 | 1,148,540 |
| 2017-01-18 | $11.23 | $12.05 | $11.15 | $11.89 | $11.89 | 1,310,145 |
| 2017-01-17 | $11.44 | $11.45 | $11.03 | $11.19 | $11.19 | 830,005 |
| 2017-01-13 | $11.22 | $11.59 | $11.03 | $11.42 | $11.42 | 921,270 |
| 2017-01-12 | $10.79 | $11.38 | $10.52 | $11.12 | $11.12 | 1,053,055 |
| 2017-01-11 | $11.21 | $11.58 | $10.67 | $10.89 | $10.89 | 1,346,799 |
| 2017-01-10 | $11.21 | $11.25 | $10.52 | $11.14 | $11.14 | 1,184,287 |
| 2017-01-09 | $10.34 | $11.33 | $10.25 | $11.10 | $11.10 | 1,487,444 |
| 2017-01-06 | $10.27 | $10.38 | $10.10 | $10.28 | $10.28 | 599,069 |
| 2017-01-05 | $10.44 | $10.62 | $10.09 | $10.26 | $10.26 | 777,943 |
| 2017-01-04 | $9.86 | $10.48 | $9.80 | $10.38 | $10.38 | 1,200,916 |
| 2017-01-03 | $9.53 | $9.79 | $9.35 | $9.76 | $9.76 | 666,981 |
| 2016-12-30 | $9.39 | $9.56 | $9.12 | $9.29 | $9.29 | 523,016 |
| 2016-12-29 | $9.83 | $9.99 | $9.17 | $9.39 | $9.39 | 1,057,259 |
| 2016-12-28 | $10.02 | $10.18 | $9.66 | $9.83 | $9.83 | 625,988 |
| 2016-12-27 | $10.06 | $10.47 | $9.70 | $9.99 | $9.99 | 1,191,210 |
| 2016-12-23 | $9.27 | $10.07 | $9.25 | $9.97 | $9.97 | 1,272,283 |
| 2016-12-22 | $9.20 | $9.32 | $9.04 | $9.20 | $9.20 | 403,096 |
| 2016-12-21 | $9.19 | $9.39 | $9.00 | $9.20 | $9.20 | 719,750 |
| 2016-12-20 | $9.73 | $9.79 | $9.00 | $9.20 | $9.20 | 994,909 |
| 2016-12-19 | $9.42 | $10.05 | $9.42 | $9.54 | $9.54 | 899,219 |
| 2016-12-16 | $9.01 | $9.57 | $8.95 | $9.36 | $9.36 | 1,704,991 |
| 2016-12-15 | $8.70 | $9.09 | $8.70 | $8.92 | $8.92 | 745,797 |
| 2016-12-14 | $9.04 | $9.14 | $8.62 | $8.64 | $8.64 | 1,015,676 |
| 2016-12-13 | $9.62 | $9.78 | $8.91 | $9.02 | $9.02 | 1,207,619 |
| 2016-12-12 | $9.87 | $9.97 | $9.40 | $9.62 | $9.62 | 766,520 |
| 2016-12-09 | $9.72 | $10.65 | $9.72 | $9.87 | $9.87 | 1,168,099 |
| 2016-12-08 | $9.46 | $9.89 | $9.21 | $9.84 | $9.84 | 814,812 |
| 2016-12-07 | $9.72 | $9.75 | $9.15 | $9.51 | $9.51 | 857,427 |
| 2016-12-06 | $9.73 | $9.90 | $9.49 | $9.78 | $9.78 | 730,418 |
| 2016-12-05 | $9.55 | $9.88 | $9.40 | $9.73 | $9.73 | 1,172,228 |
| 2016-12-02 | $9.12 | $9.74 | $8.85 | $9.50 | $9.50 | 1,053,239 |
| 2016-12-01 | $9.02 | $9.21 | $8.61 | $8.96 | $8.96 | 1,171,300 |
| 2016-11-30 | $9.43 | $9.54 | $8.87 | $9.00 | $9.00 | 1,277,068 |
| 2016-11-29 | $9.28 | $10.00 | $9.28 | $9.45 | $9.45 | 1,167,463 |
| 2016-11-28 | $9.89 | $9.93 | $9.13 | $9.22 | $9.22 | 1,178,153 |
| 2016-11-25 | $10.25 | $10.28 | $9.79 | $9.83 | $9.83 | 560,381 |
| 2016-11-23 | $9.55 | $10.38 | $9.25 | $10.23 | $10.23 | 2,062,082 |
| 2016-11-22 | $11.25 | $11.27 | $9.47 | $9.80 | $9.80 | 2,994,859 |
| 2016-11-21 | $12.04 | $12.08 | $11.10 | $11.29 | $11.29 | 1,757,153 |
| 2016-11-18 | $11.68 | $12.45 | $11.56 | $11.97 | $11.97 | 1,570,875 |
| 2016-11-17 | $12.30 | $12.30 | $11.03 | $11.70 | $11.70 | 2,910,364 |
| 2016-11-16 | $10.40 | $12.74 | $10.40 | $12.20 | $12.20 | 5,596,490 |
| 2016-11-15 | $9.45 | $10.50 | $9.05 | $10.16 | $10.16 | 2,023,111 |
| 2016-11-14 | $9.49 | $9.59 | $8.76 | $9.32 | $9.32 | 1,761,615 |
| 2016-11-11 | $9.53 | $9.70 | $9.25 | $9.44 | $9.44 | 1,136,796 |
| 2016-11-10 | $9.70 | $9.99 | $8.96 | $9.63 | $9.63 | 3,254,706 |
| 2016-11-09 | $9.12 | $9.49 | $8.53 | $9.36 | $9.36 | 3,078,376 |
| 2016-11-08 | $8.65 | $8.93 | $8.02 | $8.65 | $8.65 | 3,362,741 |
| 2016-11-07 | $7.55 | $8.50 | $7.50 | $8.38 | $8.38 | 3,243,049 |
| 2016-11-04 | $6.32 | $7.49 | $6.30 | $7.27 | $7.27 | 2,857,281 |
| 2016-11-03 | $6.70 | $6.75 | $5.85 | $5.89 | $5.89 | 1,272,645 |
| 2016-11-02 | $7.13 | $7.20 | $6.47 | $6.54 | $6.54 | 1,162,481 |
| 2016-11-01 | $7.00 | $7.32 | $6.93 | $7.15 | $7.15 | 872,079 |
| 2016-10-31 | $6.97 | $7.16 | $6.85 | $6.99 | $6.99 | 854,505 |
| 2016-10-28 | $6.98 | $7.07 | $6.63 | $6.82 | $6.82 | 752,942 |
| 2016-10-27 | $7.11 | $7.38 | $6.96 | $7.01 | $7.01 | 753,984 |
| 2016-10-26 | $7.50 | $7.59 | $6.92 | $7.06 | $7.06 | 947,911 |
| 2016-10-25 | $7.67 | $7.70 | $7.50 | $7.51 | $7.51 | 510,202 |
| 2016-10-24 | $7.97 | $7.97 | $7.66 | $7.73 | $7.73 | 685,619 |
| 2016-10-21 | $7.80 | $8.11 | $7.76 | $7.91 | $7.91 | 605,875 |
| 2016-10-20 | $7.58 | $7.98 | $7.58 | $7.91 | $7.91 | 960,630 |
| 2016-10-19 | $7.79 | $7.81 | $7.53 | $7.61 | $7.61 | 681,213 |
| 2016-10-18 | $7.83 | $7.91 | $7.71 | $7.76 | $7.76 | 570,149 |
| 2016-10-17 | $7.77 | $7.79 | $7.53 | $7.66 | $7.66 | 945,738 |
| 2016-10-14 | $8.13 | $8.22 | $7.63 | $7.75 | $7.75 | 1,798,740 |
| 2016-10-13 | $8.00 | $8.31 | $7.77 | $8.09 | $8.09 | 2,673,376 |
| 2016-10-12 | $8.11 | $8.11 | $7.51 | $7.56 | $7.56 | 1,521,193 |
| 2016-10-11 | $8.60 | $8.80 | $7.85 | $8.16 | $8.16 | 1,308,877 |
| 2016-10-10 | $8.80 | $9.00 | $8.65 | $8.72 | $8.72 | 871,003 |
| 2016-10-07 | $8.90 | $9.07 | $8.55 | $8.67 | $8.67 | 1,215,936 |
| 2016-10-06 | $9.80 | $9.87 | $8.82 | $8.92 | $8.92 | 2,102,582 |
| 2016-10-05 | $8.78 | $9.87 | $8.66 | $9.68 | $9.68 | 2,285,770 |
| 2016-10-04 | $8.65 | $8.89 | $8.56 | $8.65 | $8.65 | 1,077,182 |
| 2016-10-03 | $8.37 | $8.63 | $8.26 | $8.60 | $8.60 | 983,640 |
| 2016-09-30 | $8.15 | $8.40 | $7.83 | $8.35 | $8.35 | 1,589,956 |
| 2016-09-29 | $8.56 | $8.58 | $8.12 | $8.19 | $8.19 | 1,078,807 |
| 2016-09-28 | $8.83 | $8.90 | $8.08 | $8.58 | $8.58 | 1,925,278 |
| 2016-09-27 | $7.86 | $8.72 | $7.80 | $8.62 | $8.62 | 2,631,716 |
| 2016-09-26 | $7.39 | $7.94 | $7.35 | $7.75 | $7.75 | 1,168,316 |
| 2016-09-23 | $7.52 | $7.66 | $7.27 | $7.33 | $7.33 | 700,201 |
| 2016-09-22 | $7.56 | $7.74 | $7.30 | $7.51 | $7.51 | 1,105,667 |
| 2016-09-21 | $7.35 | $7.88 | $7.00 | $7.51 | $7.51 | 2,712,803 |
| 2016-09-20 | $6.96 | $7.46 | $6.96 | $7.27 | $7.27 | 1,708,440 |
| 2016-09-19 | $6.62 | $7.30 | $6.51 | $6.87 | $6.87 | 2,255,579 |
| 2016-09-16 | $6.18 | $6.79 | $6.04 | $6.50 | $6.50 | 1,784,141 |
| 2016-09-15 | $6.13 | $6.25 | $6.00 | $6.23 | $6.23 | 644,223 |
| 2016-09-14 | $6.01 | $6.24 | $5.98 | $6.09 | $6.09 | 614,632 |
| 2016-09-13 | $6.01 | $6.11 | $5.80 | $5.97 | $5.97 | 577,185 |
| 2016-09-12 | $5.62 | $6.08 | $5.62 | $6.01 | $6.01 | 715,849 |
| 2016-09-09 | $5.84 | $6.00 | $5.59 | $5.62 | $5.62 | 508,675 |
| 2016-09-08 | $5.98 | $6.15 | $5.75 | $5.98 | $5.98 | 1,141,398 |
| 2016-09-07 | $5.68 | $6.15 | $5.65 | $6.02 | $6.02 | 1,159,239 |
| 2016-09-06 | $5.40 | $5.68 | $5.40 | $5.67 | $5.67 | 566,733 |
| 2016-09-02 | $5.41 | $5.44 | $5.27 | $5.32 | $5.32 | 210,486 |
| 2016-09-01 | $5.39 | $5.47 | $5.30 | $5.38 | $5.38 | 260,308 |
| 2016-08-31 | $5.49 | $5.57 | $5.30 | $5.42 | $5.42 | 403,281 |
| 2016-08-30 | $5.50 | $5.65 | $5.42 | $5.50 | $5.50 | 341,117 |
| 2016-08-29 | $5.54 | $5.62 | $5.41 | $5.53 | $5.53 | 283,013 |
| 2016-08-26 | $5.51 | $5.69 | $5.41 | $5.52 | $5.52 | 359,011 |
| 2016-08-25 | $5.56 | $5.82 | $5.35 | $5.50 | $5.50 | 660,618 |
| 2016-08-24 | $5.99 | $6.09 | $5.45 | $5.56 | $5.56 | 969,468 |
| 2016-08-23 | $6.10 | $6.12 | $5.93 | $5.99 | $5.99 | 297,058 |
| 2016-08-22 | $5.90 | $6.12 | $5.82 | $6.06 | $6.06 | 351,632 |
| 2016-08-19 | $6.08 | $6.20 | $5.75 | $5.91 | $5.91 | 493,222 |
| 2016-08-18 | $6.01 | $6.18 | $5.93 | $6.13 | $6.13 | 335,485 |
| 2016-08-17 | $6.21 | $6.30 | $5.97 | $6.02 | $6.02 | 520,497 |
| 2016-08-16 | $6.60 | $6.68 | $6.21 | $6.29 | $6.29 | 574,203 |
| 2016-08-15 | $6.23 | $6.76 | $6.22 | $6.56 | $6.56 | 828,243 |
| 2016-08-12 | $6.00 | $6.25 | $5.98 | $6.18 | $6.18 | 540,649 |
| 2016-08-11 | $6.06 | $6.09 | $5.89 | $6.02 | $6.02 | 559,839 |
| 2016-08-10 | $6.08 | $6.10 | $5.84 | $5.91 | $5.91 | 408,645 |
| 2016-08-09 | $5.87 | $6.07 | $5.85 | $6.04 | $6.04 | 446,692 |
| 2016-08-08 | $6.07 | $6.07 | $5.78 | $5.87 | $5.87 | 557,216 |
| 2016-08-05 | $5.67 | $6.26 | $5.07 | $5.99 | $5.99 | 2,360,653 |
| 2016-08-04 | $6.14 | $6.36 | $5.86 | $5.94 | $5.94 | 517,615 |
| 2016-08-03 | $5.69 | $6.10 | $5.69 | $6.08 | $6.08 | 538,260 |
| 2016-08-02 | $6.04 | $6.11 | $5.51 | $5.78 | $5.78 | 696,067 |
| 2016-08-01 | $6.00 | $6.40 | $5.95 | $6.04 | $6.04 | 939,043 |
| 2016-07-29 | $6.06 | $6.06 | $5.81 | $5.93 | $5.93 | 380,623 |
| 2016-07-28 | $6.24 | $6.50 | $5.98 | $6.01 | $6.01 | 587,122 |
| 2016-07-27 | $5.88 | $6.32 | $5.86 | $6.21 | $6.21 | 908,227 |
| 2016-07-26 | $6.08 | $6.14 | $5.71 | $5.85 | $5.85 | 1,021,075 |
| 2016-07-25 | $6.32 | $7.00 | $5.90 | $6.08 | $6.08 | 4,954,590 |
| 2016-07-22 | $5.04 | $6.45 | $4.97 | $6.09 | $6.09 | 3,716,300 |
| 2016-07-21 | $5.05 | $5.18 | $4.92 | $5.00 | $5.00 | 314,618 |
| 2016-07-20 | $4.82 | $5.05 | $4.75 | $5.02 | $5.02 | 360,149 |
| 2016-07-19 | $5.00 | $5.05 | $4.80 | $4.83 | $4.83 | 244,905 |
| 2016-07-18 | $5.02 | $5.04 | $4.80 | $5.00 | $5.00 | 409,134 |
| 2016-07-15 | $4.99 | $5.03 | $4.77 | $4.94 | $4.94 | 454,777 |
| 2016-07-14 | $5.12 | $5.19 | $4.92 | $4.96 | $4.96 | 290,539 |
| 2016-07-13 | $5.17 | $5.29 | $5.02 | $5.06 | $5.06 | 366,674 |
| 2016-07-12 | $5.14 | $5.26 | $5.08 | $5.17 | $5.17 | 391,943 |
| 2016-07-11 | $5.23 | $5.24 | $5.01 | $5.11 | $5.11 | 392,461 |
| 2016-07-08 | $5.10 | $5.21 | $5.00 | $5.18 | $5.18 | 352,695 |
| 2016-07-07 | $5.11 | $5.24 | $4.92 | $5.09 | $5.09 | 465,604 |
| 2016-07-06 | $4.87 | $5.15 | $4.81 | $5.09 | $5.09 | 496,968 |
| 2016-07-05 | $5.12 | $5.13 | $4.90 | $4.93 | $4.93 | 548,606 |
| 2016-07-01 | $4.88 | $5.12 | $4.80 | $5.11 | $5.11 | 505,629 |
| 2016-06-30 | $4.99 | $5.00 | $4.75 | $4.81 | $4.81 | 368,921 |
| 2016-06-29 | $4.93 | $5.01 | $4.72 | $4.94 | $4.94 | 394,156 |
| 2016-06-28 | $4.68 | $4.85 | $4.60 | $4.79 | $4.79 | 452,912 |
| 2016-06-27 | $4.83 | $4.92 | $4.35 | $4.47 | $4.47 | 722,566 |
| 2016-06-24 | $4.85 | $4.95 | $4.77 | $4.84 | $4.84 | 1,065,279 |
| 2016-06-23 | $4.93 | $5.10 | $4.91 | $5.07 | $5.07 | 485,134 |
| 2016-06-22 | $4.94 | $5.17 | $4.76 | $4.89 | $4.89 | 602,944 |
| 2016-06-21 | $5.17 | $5.21 | $4.90 | $4.96 | $4.96 | 602,186 |
| 2016-06-20 | $5.07 | $5.34 | $5.05 | $5.14 | $5.14 | 619,396 |
| 2016-06-17 | $5.22 | $5.34 | $5.01 | $5.01 | $5.01 | 563,241 |
| 2016-06-16 | $5.26 | $5.29 | $5.01 | $5.26 | $5.26 | 543,453 |
| 2016-06-15 | $5.37 | $5.49 | $5.26 | $5.32 | $5.32 | 569,665 |
| 2016-06-14 | $5.37 | $5.52 | $5.12 | $5.26 | $5.26 | 453,643 |
| 2016-06-13 | $5.41 | $5.55 | $5.32 | $5.37 | $5.37 | 420,723 |
| 2016-06-10 | $5.92 | $5.92 | $5.35 | $5.44 | $5.44 | 742,841 |
| 2016-06-09 | $6.05 | $6.10 | $5.76 | $5.82 | $5.82 | 889,362 |
| 2016-06-08 | $6.04 | $6.24 | $6.00 | $6.12 | $6.12 | 388,702 |
| 2016-06-07 | $6.33 | $6.39 | $6.07 | $6.09 | $6.09 | 376,322 |
| 2016-06-06 | $6.36 | $6.48 | $6.17 | $6.33 | $6.33 | 748,276 |
| 2016-06-03 | $6.64 | $6.64 | $6.22 | $6.25 | $6.25 | 595,559 |
| 2016-06-02 | $6.14 | $6.52 | $6.14 | $6.45 | $6.45 | 738,687 |
| 2016-06-01 | $6.49 | $6.56 | $6.08 | $6.14 | $6.14 | 762,192 |
| 2016-05-31 | $6.39 | $6.68 | $6.31 | $6.46 | $6.46 | 1,530,383 |
| 2016-05-27 | $6.25 | $6.40 | $6.14 | $6.37 | $6.37 | 627,859 |
| 2016-05-26 | $6.27 | $6.32 | $6.03 | $6.25 | $6.25 | 433,903 |
| 2016-05-25 | $6.21 | $6.35 | $6.11 | $6.24 | $6.24 | 391,119 |
| 2016-05-24 | $6.21 | $6.35 | $5.85 | $6.19 | $6.19 | 798,438 |
| 2016-05-23 | $5.83 | $6.20 | $5.82 | $6.15 | $6.15 | 595,596 |
| 2016-05-20 | $5.56 | $5.88 | $5.47 | $5.80 | $5.80 | 495,526 |
| 2016-05-19 | $5.66 | $5.86 | $5.41 | $5.50 | $5.50 | 405,847 |
| 2016-05-18 | $5.47 | $5.87 | $5.47 | $5.66 | $5.66 | 401,606 |
| 2016-05-17 | $5.52 | $5.63 | $5.38 | $5.50 | $5.50 | 360,877 |
| 2016-05-16 | $5.28 | $5.63 | $5.27 | $5.48 | $5.48 | 469,798 |
| 2016-05-13 | $5.22 | $5.37 | $5.11 | $5.22 | $5.22 | 324,080 |
| 2016-05-12 | $5.66 | $5.81 | $5.01 | $5.21 | $5.21 | 679,697 |
| 2016-05-11 | $5.74 | $5.95 | $5.60 | $5.64 | $5.64 | 454,758 |
| 2016-05-10 | $5.55 | $5.79 | $5.33 | $5.77 | $5.77 | 519,960 |
| 2016-05-09 | $5.53 | $5.62 | $5.33 | $5.48 | $5.48 | 630,397 |
| 2016-05-06 | $5.50 | $5.99 | $5.27 | $5.56 | $5.56 | 579,329 |
| 2016-05-05 | $5.79 | $5.95 | $5.51 | $5.57 | $5.57 | 544,787 |
| 2016-05-04 | $6.15 | $6.18 | $5.75 | $5.81 | $5.81 | 614,626 |
| 2016-05-03 | $6.08 | $6.35 | $5.91 | $6.13 | $6.13 | 438,139 |
| 2016-05-02 | $6.20 | $6.20 | $5.90 | $6.11 | $6.11 | 466,906 |
| 2016-04-29 | $6.42 | $6.58 | $6.00 | $6.10 | $6.10 | 687,634 |
| 2016-04-28 | $6.13 | $6.78 | $5.82 | $6.52 | $6.52 | 1,127,818 |
| 2016-04-27 | $6.31 | $6.39 | $6.00 | $6.08 | $6.08 | 1,144,410 |
| 2016-04-26 | $6.82 | $7.04 | $6.21 | $6.34 | $6.34 | 888,588 |
| 2016-04-25 | $6.77 | $7.20 | $6.60 | $6.86 | $6.86 | 951,512 |
| 2016-04-22 | $7.10 | $7.14 | $6.45 | $6.63 | $6.63 | 1,214,330 |
| 2016-04-21 | $7.61 | $7.62 | $6.92 | $7.11 | $7.11 | 1,809,583 |
| 2016-04-20 | $8.99 | $9.00 | $7.45 | $7.68 | $7.68 | 3,202,189 |
| 2016-04-19 | $8.21 | $8.69 | $7.73 | $8.22 | $8.22 | 1,178,544 |
| 2016-04-18 | $7.47 | $8.16 | $7.40 | $8.12 | $8.12 | 678,541 |
| 2016-04-15 | $7.48 | $7.59 | $7.22 | $7.40 | $7.40 | 368,171 |
| 2016-04-14 | $7.49 | $8.00 | $7.30 | $7.52 | $7.52 | 659,192 |
| 2016-04-13 | $7.15 | $7.48 | $7.01 | $7.44 | $7.44 | 497,925 |
| 2016-04-12 | $6.60 | $7.10 | $6.45 | $7.06 | $7.06 | 621,597 |
| 2016-04-11 | $6.66 | $6.88 | $6.47 | $6.61 | $6.61 | 351,274 |
| 2016-04-08 | $6.90 | $6.95 | $6.44 | $6.66 | $6.66 | 388,116 |
| 2016-04-07 | $6.90 | $7.00 | $6.68 | $6.80 | $6.80 | 403,153 |
| 2016-04-06 | $6.78 | $6.92 | $6.51 | $6.91 | $6.91 | 509,713 |
| 2016-04-05 | $6.85 | $7.06 | $6.54 | $6.69 | $6.69 | 663,152 |
| 2016-04-04 | $6.68 | $7.35 | $6.57 | $6.84 | $6.84 | 696,006 |
| 2016-04-01 | $6.21 | $6.78 | $6.13 | $6.60 | $6.60 | 638,556 |
| 2016-03-31 | $6.00 | $6.39 | $5.97 | $6.22 | $6.22 | 481,999 |
| 2016-03-30 | $6.14 | $6.54 | $5.77 | $6.00 | $6.00 | 633,546 |
| 2016-03-29 | $5.67 | $6.12 | $5.46 | $6.07 | $6.07 | 528,068 |
| 2016-03-28 | $5.97 | $6.05 | $5.55 | $5.74 | $5.74 | 357,208 |
| 2016-03-24 | $5.68 | $6.37 | $5.40 | $5.84 | $5.84 | 797,634 |
| 2016-03-23 | $6.52 | $6.75 | $5.67 | $5.77 | $5.77 | 854,734 |
| 2016-03-22 | $6.14 | $6.70 | $6.02 | $6.52 | $6.52 | 1,038,972 |
| 2016-03-21 | $5.35 | $6.51 | $5.35 | $6.27 | $6.27 | 3,153,238 |
| 2016-03-18 | $5.04 | $5.27 | $4.84 | $5.17 | $5.17 | 646,858 |
| 2016-03-17 | $4.76 | $5.00 | $4.64 | $4.96 | $4.96 | 666,572 |
| 2016-03-16 | $4.75 | $4.83 | $4.64 | $4.75 | $4.75 | 611,131 |
| 2016-03-15 | $5.02 | $5.03 | $4.54 | $4.67 | $4.67 | 759,753 |
| 2016-03-14 | $5.12 | $5.60 | $4.91 | $5.03 | $5.03 | 1,196,620 |
| 2016-03-11 | $5.20 | $5.28 | $4.51 | $4.76 | $4.76 | 1,407,974 |
| 2016-03-10 | $5.41 | $5.49 | $5.06 | $5.23 | $5.23 | 406,886 |
| 2016-03-09 | $5.20 | $5.47 | $5.00 | $5.30 | $5.30 | 278,624 |
| 2016-03-08 | $5.47 | $5.75 | $5.02 | $5.13 | $5.13 | 498,752 |
| 2016-03-07 | $5.37 | $5.81 | $5.29 | $5.53 | $5.53 | 393,429 |
| 2016-03-04 | $5.65 | $5.65 | $5.30 | $5.39 | $5.39 | 388,184 |
| 2016-03-03 | $5.86 | $5.95 | $5.32 | $5.64 | $5.64 | 475,276 |
| 2016-03-02 | $5.09 | $5.85 | $5.09 | $5.82 | $5.82 | 678,552 |
| 2016-03-01 | $5.05 | $5.18 | $4.90 | $5.09 | $5.09 | 688,563 |
| 2016-02-29 | $4.55 | $5.23 | $4.54 | $4.92 | $4.92 | 1,202,322 |
| 2016-02-26 | $4.35 | $4.97 | $4.26 | $4.76 | $4.76 | 3,693,115 |
| 2016-02-25 | $7.13 | $7.21 | $6.76 | $6.91 | $6.91 | 744,535 |
| 2016-02-24 | $6.95 | $7.20 | $6.70 | $7.17 | $7.17 | 214,042 |
| 2016-02-23 | $7.37 | $7.60 | $6.99 | $6.99 | $6.99 | 315,163 |
| 2016-02-22 | $7.66 | $7.84 | $7.38 | $7.41 | $7.41 | 227,978 |
| 2016-02-19 | $7.30 | $7.65 | $7.16 | $7.60 | $7.60 | 165,352 |
| 2016-02-18 | $8.10 | $8.30 | $7.19 | $7.30 | $7.30 | 473,357 |
| 2016-02-17 | $7.52 | $8.12 | $7.31 | $8.07 | $8.07 | 443,632 |
| 2016-02-16 | $7.64 | $8.00 | $7.40 | $7.47 | $7.47 | 268,362 |
| 2016-02-12 | $7.30 | $7.48 | $6.82 | $7.46 | $7.46 | 311,703 |
| 2016-02-11 | $6.94 | $7.36 | $6.78 | $7.21 | $7.21 | 285,975 |
| 2016-02-10 | $7.21 | $7.31 | $6.68 | $7.15 | $7.15 | 489,890 |
| 2016-02-09 | $6.84 | $7.59 | $6.80 | $7.17 | $7.17 | 320,202 |
| 2016-02-08 | $7.75 | $7.75 | $6.51 | $6.95 | $6.95 | 606,704 |
| 2016-02-05 | $8.62 | $8.78 | $7.83 | $7.88 | $7.88 | 358,510 |
| 2016-02-04 | $8.72 | $9.44 | $8.52 | $8.70 | $8.70 | 243,711 |
| 2016-02-03 | $8.71 | $9.05 | $8.26 | $8.82 | $8.82 | 444,333 |
| 2016-02-02 | $8.51 | $8.88 | $8.40 | $8.60 | $8.60 | 467,146 |
| 2016-02-01 | $9.00 | $9.13 | $8.30 | $8.58 | $8.58 | 843,182 |
| 2016-01-29 | $9.53 | $9.82 | $8.78 | $9.00 | $9.00 | 548,275 |
| 2016-01-28 | $10.27 | $10.36 | $9.30 | $9.44 | $9.44 | 500,835 |
| 2016-01-27 | $10.80 | $11.02 | $10.08 | $10.16 | $10.16 | 206,423 |
| 2016-01-26 | $10.93 | $11.07 | $10.02 | $10.83 | $10.83 | 286,895 |
| 2016-01-25 | $11.63 | $11.92 | $10.96 | $11.03 | $11.03 | 195,794 |
| 2016-01-22 | $11.33 | $11.65 | $10.92 | $11.65 | $11.65 | 268,581 |
| 2016-01-21 | $11.43 | $11.76 | $10.91 | $11.01 | $11.01 | 190,824 |
| 2016-01-20 | $10.40 | $11.66 | $10.27 | $11.45 | $11.45 | 327,523 |
| 2016-01-19 | $11.98 | $12.28 | $10.71 | $10.97 | $10.97 | 372,125 |
| 2016-01-15 | $10.54 | $12.19 | $10.50 | $11.95 | $11.95 | 493,373 |
| 2016-01-14 | $11.39 | $11.78 | $10.13 | $11.15 | $11.15 | 576,117 |
| 2016-01-13 | $13.74 | $13.95 | $11.00 | $11.31 | $11.31 | 544,956 |
| 2016-01-12 | $13.68 | $14.24 | $13.25 | $13.52 | $13.52 | 264,979 |
| 2016-01-11 | $15.01 | $15.01 | $13.03 | $13.53 | $13.53 | 444,177 |
| 2016-01-08 | $15.46 | $16.29 | $14.51 | $14.92 | $14.92 | 471,769 |
| 2016-01-07 | $16.43 | $16.55 | $14.95 | $15.04 | $15.04 | 518,104 |
| 2016-01-06 | $17.20 | $17.69 | $16.72 | $16.91 | $16.91 | 609,835 |
| 2016-01-05 | $16.73 | $17.60 | $16.61 | $17.54 | $17.54 | 358,721 |
| 2016-01-04 | $16.74 | $17.00 | $16.07 | $16.69 | $16.69 | 346,604 |
| 2015-12-31 | $16.32 | $17.14 | $16.25 | $16.86 | $16.86 | 605,040 |
| 2015-12-30 | $16.05 | $16.43 | $15.43 | $15.79 | $15.79 | 124,166 |
| 2015-12-29 | $15.52 | $16.17 | $15.04 | $16.12 | $16.12 | 270,686 |
| 2015-12-28 | $15.40 | $15.88 | $15.07 | $15.37 | $15.37 | 286,549 |
| 2015-12-24 | $15.59 | $15.85 | $15.28 | $15.42 | $15.42 | 122,346 |
| 2015-12-23 | $15.45 | $15.87 | $15.25 | $15.60 | $15.60 | 189,718 |
| 2015-12-22 | $15.68 | $15.88 | $15.17 | $15.30 | $15.30 | 120,653 |
| 2015-12-21 | $15.47 | $15.76 | $15.00 | $15.66 | $15.66 | 154,608 |
| 2015-12-18 | $15.31 | $15.82 | $15.12 | $15.34 | $15.34 | 301,062 |
| 2015-12-17 | $15.94 | $16.15 | $15.05 | $15.32 | $15.32 | 212,044 |
| 2015-12-16 | $15.56 | $15.89 | $15.34 | $15.79 | $15.79 | 137,010 |
| 2015-12-15 | $14.78 | $15.48 | $14.60 | $15.33 | $15.33 | 315,633 |
| 2015-12-14 | $15.29 | $15.88 | $14.39 | $14.67 | $14.67 | 299,869 |
| 2015-12-11 | $15.91 | $16.21 | $15.14 | $15.17 | $15.17 | 296,536 |
| 2015-12-10 | $15.84 | $16.33 | $15.45 | $16.22 | $16.22 | 390,848 |
| 2015-12-09 | $17.65 | $17.65 | $15.84 | $16.00 | $16.00 | 1,844,554 |
| 2015-12-08 | $13.59 | $15.61 | $13.50 | $15.18 | $15.18 | 867,770 |
| 2015-12-07 | $14.15 | $14.49 | $13.35 | $13.78 | $13.78 | 302,623 |
| 2015-12-04 | $14.57 | $14.77 | $14.09 | $14.31 | $14.31 | 463,582 |
| 2015-12-03 | $15.46 | $15.46 | $14.43 | $14.59 | $14.59 | 653,962 |
| 2015-12-02 | $15.80 | $16.15 | $15.37 | $15.49 | $15.49 | 256,296 |
| 2015-12-01 | $16.54 | $16.57 | $15.45 | $15.79 | $15.79 | 241,126 |
| 2015-11-30 | $17.34 | $17.34 | $16.00 | $16.55 | $16.55 | 359,304 |
| 2015-11-27 | $16.76 | $17.23 | $16.55 | $17.06 | $17.06 | 81,954 |
| 2015-11-25 | $16.40 | $17.14 | $16.40 | $16.77 | $16.77 | 311,442 |
| 2015-11-24 | $15.73 | $16.70 | $15.69 | $16.47 | $16.47 | 218,640 |
| 2015-11-23 | $15.65 | $16.23 | $15.24 | $15.84 | $15.84 | 275,629 |
| 2015-11-20 | $15.21 | $15.90 | $14.89 | $15.72 | $15.72 | 157,322 |
| 2015-11-19 | $15.65 | $15.86 | $14.71 | $15.11 | $15.11 | 132,745 |
| 2015-11-18 | $15.19 | $15.74 | $14.76 | $15.71 | $15.71 | 161,858 |
| 2015-11-17 | $15.41 | $15.96 | $14.87 | $15.08 | $15.08 | 195,838 |
| 2015-11-16 | $16.00 | $16.25 | $14.81 | $15.32 | $15.32 | 223,135 |
| 2015-11-13 | $14.93 | $16.45 | $14.75 | $16.12 | $16.12 | 196,615 |
| 2015-11-12 | $15.73 | $16.00 | $14.91 | $15.03 | $15.03 | 174,706 |
| 2015-11-11 | $17.25 | $17.26 | $15.83 | $15.88 | $15.88 | 260,062 |
| 2015-11-10 | $16.25 | $18.12 | $15.25 | $17.25 | $17.25 | 566,441 |
| 2015-11-09 | $15.41 | $16.06 | $15.23 | $15.78 | $15.78 | 174,004 |
| 2015-11-06 | $15.49 | $15.85 | $14.30 | $15.41 | $15.41 | 248,089 |
| 2015-11-05 | $16.45 | $16.45 | $15.35 | $15.49 | $15.49 | 242,395 |
| 2015-11-04 | $15.56 | $16.37 | $15.10 | $16.27 | $16.27 | 289,888 |
| 2015-11-03 | $15.47 | $15.90 | $15.04 | $15.32 | $15.32 | 217,999 |
| 2015-11-02 | $14.20 | $15.56 | $13.98 | $15.56 | $15.56 | 387,609 |
| 2015-10-30 | $15.14 | $15.14 | $13.89 | $14.17 | $14.17 | 179,506 |
| 2015-10-29 | $15.39 | $15.98 | $15.01 | $15.13 | $15.13 | 220,866 |
| 2015-10-28 | $14.99 | $15.66 | $14.63 | $15.58 | $15.58 | 228,096 |
| 2015-10-27 | $14.58 | $15.21 | $14.27 | $15.00 | $15.00 | 218,330 |
| 2015-10-26 | $14.34 | $15.02 | $14.10 | $14.57 | $14.57 | 260,284 |
| 2015-10-23 | $14.44 | $14.90 | $14.01 | $14.47 | $14.47 | 141,800 |
| 2015-10-22 | $14.30 | $14.60 | $13.58 | $14.17 | $14.17 | 208,283 |
| 2015-10-21 | $14.60 | $14.74 | $13.34 | $14.15 | $14.15 | 278,801 |
| 2015-10-20 | $15.42 | $15.44 | $14.07 | $14.46 | $14.46 | 248,564 |
| 2015-10-19 | $14.52 | $15.58 | $14.27 | $15.39 | $15.39 | 345,548 |
| 2015-10-16 | $14.69 | $15.42 | $14.00 | $14.56 | $14.56 | 289,134 |
| 2015-10-15 | $13.38 | $14.65 | $13.38 | $14.63 | $14.63 | 235,663 |
| 2015-10-14 | $13.52 | $14.03 | $13.17 | $13.39 | $13.39 | 225,907 |
| 2015-10-13 | $14.19 | $14.77 | $13.49 | $13.53 | $13.53 | 154,621 |
| 2015-10-12 | $14.54 | $14.63 | $13.85 | $14.19 | $14.19 | 154,237 |
| 2015-10-09 | $14.81 | $15.11 | $14.19 | $14.40 | $14.40 | 231,660 |
| 2015-10-08 | $14.83 | $14.83 | $13.80 | $14.58 | $14.58 | 275,513 |
| 2015-10-07 | $14.08 | $15.50 | $13.57 | $15.00 | $15.00 | 292,955 |
| 2015-10-06 | $14.87 | $15.63 | $13.31 | $14.13 | $14.13 | 335,842 |
| 2015-10-05 | $14.90 | $15.74 | $14.09 | $15.10 | $15.10 | 294,548 |
| 2015-10-02 | $13.84 | $15.00 | $13.46 | $14.61 | $14.61 | 393,343 |
| 2015-10-01 | $14.44 | $14.44 | $13.30 | $14.01 | $14.01 | 411,071 |
| 2015-09-30 | $12.57 | $14.43 | $12.55 | $14.29 | $14.29 | 1,126,468 |
| 2015-09-29 | $13.98 | $14.78 | $12.14 | $12.26 | $12.26 | 622,163 |
| 2015-09-28 | $16.16 | $16.31 | $13.61 | $14.01 | $14.01 | 922,662 |
| 2015-09-25 | $20.16 | $20.32 | $15.80 | $16.15 | $16.15 | 785,889 |
| 2015-09-24 | $20.07 | $20.63 | $19.40 | $20.03 | $20.03 | 351,021 |
| 2015-09-23 | $19.99 | $20.38 | $19.70 | $20.20 | $20.20 | 161,848 |
| 2015-09-22 | $20.65 | $20.79 | $19.82 | $20.00 | $20.00 | 219,312 |
| 2015-09-21 | $21.97 | $22.07 | $19.99 | $20.91 | $20.91 | 368,268 |
| 2015-09-18 | $21.23 | $21.92 | $20.90 | $21.69 | $21.69 | 219,558 |
| 2015-09-17 | $20.79 | $21.75 | $20.72 | $21.62 | $21.62 | 207,939 |
| 2015-09-16 | $20.92 | $21.10 | $20.43 | $20.68 | $20.68 | 145,217 |
| 2015-09-15 | $20.37 | $21.97 | $20.00 | $20.95 | $20.95 | 213,651 |
| 2015-09-14 | $20.83 | $21.00 | $20.13 | $20.30 | $20.30 | 138,226 |
| 2015-09-11 | $20.21 | $21.22 | $20.21 | $20.89 | $20.89 | 255,748 |
| 2015-09-10 | $19.80 | $20.49 | $19.68 | $20.44 | $20.44 | 314,713 |
| 2015-09-09 | $19.37 | $21.60 | $19.35 | $20.03 | $20.03 | 355,608 |
| 2015-09-08 | $19.30 | $19.66 | $18.97 | $19.29 | $19.29 | 265,144 |
| 2015-09-04 | $18.68 | $19.33 | $18.31 | $19.01 | $19.01 | 208,144 |
| 2015-09-03 | $19.54 | $19.99 | $18.76 | $18.93 | $18.93 | 302,524 |
| 2015-09-02 | $18.72 | $19.58 | $18.30 | $19.55 | $19.55 | 185,320 |
| 2015-09-01 | $18.46 | $18.99 | $18.34 | $18.55 | $18.55 | 203,613 |
| 2015-08-31 | $19.16 | $19.85 | $18.82 | $18.96 | $18.96 | 654,820 |
| 2015-08-28 | $19.00 | $19.31 | $18.71 | $19.25 | $19.25 | 167,001 |
| 2015-08-27 | $18.29 | $19.49 | $18.29 | $19.00 | $19.00 | 265,440 |
| 2015-08-26 | $19.24 | $19.60 | $16.90 | $18.24 | $18.24 | 639,408 |
Cara Therapeutics Inc (CARA) News Headlines
Recent Cara Therapeutics Inc (CARA) News
Similar Companies to Cara Therapeutics Inc (CARA) 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 |