ChemoCentryx Inc (CCXI) Exchange: NASDAQ
Data as of May 2, 2025
$51.99 ($0.00) 0.00%
ChemoCentryx Inc - Daily Information
Click for more stock information on ChemoCentryx Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.99 |
| Previous Close | $51.99 |
| High | $51.99 |
| Low | $51.99 |
| Adjusted Open | $51.99 |
| Previous Adjusted Close | $51.99 |
| Adjusted High | $51.99 |
| Adjusted Low | $51.99 |
About ChemoCentryx Inc (CCXI)
ChemoCentryx is a biopharmaceutical company commercializing and developing new medications for inflammatory and autoimmune diseases and cancer. ChemoCentryx targets the chemokine and chemoattractant systems to discover, develop and commercialize orally-administered therapies. In the United States, ChemoCentryx markets TAVNEOS™ (avacopan), the first approved orally-administered inhibitor of the complement 5a receptor as an adjunctive treatment for adult patients with severe active ANCA-associated vasculitis. TAVNEOS is also in late-stage clinical development for the treatment of severe Hidradenitis Suppurativa and C3 glomerulopathy (C3G). Additionally, ChemoCentryx has early-stage drug candidates that target chemoattractant receptors in other inflammatory and autoimmune diseases and in cancer.
Invest in ChemoCentryx Inc (CCXI)
Historical Stock Data for ChemoCentryx Inc (CCXI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 113 |
| 2022-10-20 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2022-10-19 | $51.98 | $52.00 | $51.98 | $51.99 | $51.99 | 2,480,366 |
| 2022-10-18 | $51.97 | $51.99 | $51.95 | $51.96 | $51.96 | 953,467 |
| 2022-10-17 | $51.94 | $51.98 | $51.93 | $51.98 | $51.98 | 733,281 |
| 2022-10-14 | $51.94 | $51.96 | $51.93 | $51.94 | $51.94 | 629,086 |
| 2022-10-13 | $51.91 | $51.95 | $51.90 | $51.94 | $51.94 | 933,386 |
| 2022-10-12 | $51.88 | $51.95 | $51.87 | $51.95 | $51.95 | 891,178 |
| 2022-10-11 | $51.84 | $51.92 | $51.84 | $51.92 | $51.92 | 846,625 |
| 2022-10-10 | $51.85 | $51.88 | $51.83 | $51.85 | $51.85 | 463,700 |
| 2022-10-07 | $51.83 | $51.88 | $51.82 | $51.86 | $51.86 | 715,881 |
| 2022-10-06 | $51.84 | $51.87 | $51.83 | $51.85 | $51.85 | 756,806 |
| 2022-10-05 | $51.82 | $51.90 | $51.78 | $51.89 | $51.89 | 723,027 |
| 2022-10-04 | $51.84 | $51.89 | $51.80 | $51.87 | $51.87 | 945,465 |
| 2022-10-03 | $51.70 | $51.88 | $51.66 | $51.82 | $51.82 | 1,250,809 |
| 2022-09-30 | $51.67 | $51.79 | $51.66 | $51.66 | $51.66 | 1,046,910 |
| 2022-09-29 | $51.68 | $51.74 | $51.60 | $51.66 | $51.66 | 1,837,071 |
| 2022-09-28 | $51.65 | $51.76 | $51.64 | $51.68 | $51.68 | 1,325,537 |
| 2022-09-27 | $51.65 | $51.77 | $51.60 | $51.64 | $51.64 | 927,802 |
| 2022-09-26 | $51.63 | $51.76 | $51.61 | $51.62 | $51.62 | 1,351,664 |
| 2022-09-23 | $51.76 | $51.80 | $51.55 | $51.64 | $51.64 | 4,972,872 |
| 2022-09-22 | $51.78 | $51.80 | $51.76 | $51.78 | $51.78 | 852,692 |
| 2022-09-21 | $51.78 | $51.84 | $51.75 | $51.80 | $51.80 | 1,090,895 |
| 2022-09-20 | $51.80 | $51.85 | $51.78 | $51.80 | $51.80 | 1,188,505 |
| 2022-09-19 | $51.54 | $51.63 | $51.53 | $51.56 | $51.56 | 937,217 |
| 2022-09-16 | $51.60 | $51.62 | $51.22 | $51.55 | $51.55 | 3,190,728 |
| 2022-09-15 | $51.61 | $51.71 | $51.55 | $51.60 | $51.60 | 1,201,973 |
| 2022-09-14 | $51.42 | $51.53 | $51.35 | $51.53 | $51.53 | 1,121,450 |
| 2022-09-13 | $51.47 | $51.58 | $51.36 | $51.37 | $51.37 | 1,320,933 |
| 2022-09-12 | $51.47 | $51.55 | $51.40 | $51.50 | $51.50 | 1,080,503 |
| 2022-09-09 | $51.54 | $51.60 | $51.47 | $51.49 | $51.49 | 662,442 |
| 2022-09-08 | $51.42 | $51.66 | $51.39 | $51.60 | $51.60 | 954,212 |
| 2022-09-07 | $51.43 | $51.50 | $51.36 | $51.50 | $51.50 | 1,400,930 |
| 2022-09-06 | $51.40 | $51.56 | $51.30 | $51.48 | $51.48 | 1,760,823 |
| 2022-09-02 | $51.50 | $51.78 | $51.39 | $51.42 | $51.42 | 1,600,628 |
| 2022-09-01 | $51.06 | $51.73 | $51.05 | $51.63 | $51.63 | 2,185,069 |
| 2022-08-31 | $51.14 | $51.22 | $50.96 | $50.98 | $50.98 | 1,291,542 |
| 2022-08-30 | $51.09 | $51.19 | $50.93 | $51.02 | $51.02 | 2,474,224 |
| 2022-08-29 | $51.05 | $51.26 | $50.98 | $51.03 | $51.03 | 1,517,768 |
| 2022-08-26 | $51.10 | $51.21 | $51.01 | $51.17 | $51.17 | 1,678,619 |
| 2022-08-25 | $51.10 | $51.19 | $51.00 | $51.05 | $51.05 | 1,637,723 |
| 2022-08-24 | $50.95 | $51.12 | $50.91 | $51.00 | $51.00 | 1,970,161 |
| 2022-08-23 | $50.97 | $51.10 | $50.86 | $50.92 | $50.92 | 2,274,478 |
| 2022-08-22 | $50.91 | $51.06 | $50.86 | $51.00 | $51.00 | 2,133,108 |
| 2022-08-19 | $50.90 | $51.11 | $50.86 | $51.00 | $51.00 | 2,539,621 |
| 2022-08-18 | $50.90 | $51.00 | $50.82 | $51.00 | $51.00 | 2,672,723 |
| 2022-08-17 | $50.85 | $51.37 | $50.75 | $50.78 | $50.78 | 3,385,320 |
| 2022-08-16 | $50.82 | $51.24 | $50.80 | $50.86 | $50.86 | 2,615,232 |
| 2022-08-15 | $50.69 | $50.86 | $50.62 | $50.81 | $50.81 | 3,333,042 |
| 2022-08-12 | $50.75 | $50.80 | $50.58 | $50.72 | $50.72 | 2,891,876 |
| 2022-08-11 | $50.85 | $51.06 | $50.59 | $50.60 | $50.60 | 6,480,451 |
| 2022-08-10 | $50.68 | $50.93 | $50.67 | $50.87 | $50.87 | 3,895,662 |
| 2022-08-09 | $50.69 | $50.94 | $50.56 | $50.79 | $50.79 | 8,319,702 |
| 2022-08-08 | $50.42 | $50.91 | $50.40 | $50.89 | $50.89 | 5,881,020 |
| 2022-08-05 | $50.44 | $50.79 | $50.36 | $50.52 | $50.52 | 7,781,986 |
| 2022-08-04 | $50.25 | $50.90 | $49.96 | $50.43 | $50.43 | 36,092,339 |
| 2022-08-03 | $23.63 | $25.09 | $23.59 | $24.11 | $24.11 | 1,120,890 |
| 2022-08-02 | $22.56 | $23.74 | $22.50 | $23.27 | $23.27 | 555,782 |
| 2022-08-01 | $23.49 | $24.39 | $22.40 | $22.62 | $22.62 | 904,745 |
| 2022-07-29 | $22.99 | $23.68 | $22.32 | $23.62 | $23.62 | 786,986 |
| 2022-07-28 | $24.11 | $24.20 | $23.13 | $23.23 | $23.23 | 872,748 |
| 2022-07-27 | $23.21 | $24.14 | $22.79 | $23.95 | $23.95 | 558,217 |
| 2022-07-26 | $22.77 | $23.30 | $22.26 | $22.92 | $22.92 | 734,453 |
| 2022-07-25 | $22.21 | $22.91 | $21.87 | $22.87 | $22.87 | 508,055 |
| 2022-07-22 | $23.61 | $23.84 | $22.14 | $22.17 | $22.17 | 1,168,241 |
| 2022-07-21 | $23.93 | $24.20 | $23.05 | $23.50 | $23.50 | 639,293 |
| 2022-07-20 | $23.49 | $24.64 | $23.49 | $24.04 | $24.04 | 1,064,540 |
| 2022-07-19 | $22.77 | $23.79 | $22.77 | $23.54 | $23.54 | 768,042 |
| 2022-07-18 | $23.06 | $23.44 | $22.09 | $22.35 | $22.35 | 619,339 |
| 2022-07-15 | $23.13 | $23.39 | $22.60 | $22.94 | $22.94 | 753,319 |
| 2022-07-14 | $22.97 | $23.14 | $22.40 | $22.68 | $22.68 | 744,385 |
| 2022-07-13 | $22.19 | $23.30 | $22.05 | $23.02 | $23.02 | 1,199,121 |
| 2022-07-12 | $22.61 | $23.09 | $21.74 | $22.64 | $22.64 | 1,082,855 |
| 2022-07-11 | $23.81 | $24.32 | $22.53 | $22.67 | $22.67 | 864,455 |
| 2022-07-08 | $24.94 | $25.14 | $23.65 | $24.05 | $24.05 | 939,239 |
| 2022-07-07 | $25.26 | $25.92 | $24.76 | $25.11 | $25.11 | 1,205,569 |
| 2022-07-06 | $26.74 | $27.02 | $24.72 | $25.33 | $25.33 | 972,312 |
| 2022-07-05 | $26.50 | $26.97 | $25.12 | $26.85 | $26.85 | 1,582,683 |
| 2022-07-01 | $24.85 | $27.02 | $24.61 | $26.76 | $26.76 | 1,015,458 |
| 2022-06-30 | $24.95 | $25.18 | $24.14 | $24.78 | $24.78 | 969,207 |
| 2022-06-29 | $25.02 | $25.51 | $24.47 | $25.49 | $25.49 | 660,777 |
| 2022-06-28 | $25.94 | $26.21 | $24.64 | $25.08 | $25.08 | 739,632 |
| 2022-06-27 | $26.33 | $26.61 | $25.00 | $26.00 | $26.00 | 1,292,001 |
| 2022-06-24 | $27.77 | $27.79 | $25.13 | $26.15 | $26.15 | 2,344,665 |
| 2022-06-23 | $26.30 | $27.55 | $25.94 | $27.51 | $27.51 | 1,776,764 |
| 2022-06-22 | $25.36 | $27.14 | $25.28 | $26.23 | $26.23 | 1,243,355 |
| 2022-06-21 | $25.75 | $26.99 | $25.75 | $26.00 | $26.00 | 988,096 |
| 2022-06-17 | $24.31 | $26.70 | $24.13 | $25.49 | $25.49 | 2,020,568 |
| 2022-06-16 | $23.23 | $23.92 | $22.38 | $23.89 | $23.89 | 1,364,153 |
| 2022-06-15 | $23.37 | $24.86 | $23.22 | $24.18 | $24.18 | 1,605,574 |
| 2022-06-14 | $23.32 | $23.78 | $22.74 | $23.37 | $23.37 | 822,276 |
| 2022-06-13 | $23.97 | $24.14 | $22.55 | $23.20 | $23.20 | 1,420,976 |
| 2022-06-10 | $24.53 | $25.47 | $23.97 | $25.05 | $25.05 | 1,101,000 |
| 2022-06-09 | $25.07 | $26.22 | $24.97 | $25.20 | $25.20 | 1,106,464 |
| 2022-06-08 | $24.98 | $25.99 | $24.67 | $25.32 | $25.32 | 1,068,821 |
| 2022-06-07 | $23.70 | $25.22 | $23.54 | $25.19 | $25.19 | 856,234 |
| 2022-06-06 | $24.66 | $25.11 | $23.33 | $23.83 | $23.83 | 1,030,786 |
| 2022-06-03 | $22.81 | $24.79 | $22.61 | $24.75 | $24.75 | 1,893,050 |
| 2022-06-02 | $21.75 | $23.45 | $21.44 | $23.08 | $23.08 | 1,177,549 |
| 2022-06-01 | $22.37 | $22.64 | $20.51 | $21.76 | $21.76 | 1,311,565 |
| 2022-05-31 | $23.41 | $23.41 | $21.99 | $22.27 | $22.27 | 899,759 |
| 2022-05-27 | $22.43 | $23.44 | $21.99 | $23.41 | $23.41 | 1,135,821 |
| 2022-05-26 | $21.70 | $22.58 | $21.57 | $22.39 | $22.39 | 717,271 |
| 2022-05-25 | $21.27 | $22.12 | $20.85 | $21.71 | $21.71 | 804,512 |
| 2022-05-24 | $22.11 | $22.23 | $21.18 | $21.41 | $21.41 | 1,030,029 |
| 2022-05-23 | $22.79 | $22.91 | $21.96 | $22.36 | $22.36 | 989,364 |
| 2022-05-20 | $22.12 | $23.28 | $21.61 | $22.79 | $22.79 | 1,941,211 |
| 2022-05-19 | $20.79 | $22.90 | $20.79 | $22.05 | $22.05 | 2,214,325 |
| 2022-05-18 | $20.00 | $21.44 | $19.83 | $20.86 | $20.86 | 1,499,297 |
| 2022-05-17 | $19.66 | $21.01 | $19.44 | $20.91 | $20.91 | 1,329,427 |
| 2022-05-16 | $19.14 | $20.37 | $18.75 | $19.20 | $19.20 | 1,178,727 |
| 2022-05-13 | $17.82 | $19.18 | $17.62 | $19.17 | $19.17 | 1,341,922 |
| 2022-05-12 | $16.21 | $17.63 | $16.16 | $17.35 | $17.35 | 1,341,729 |
| 2022-05-11 | $17.83 | $18.69 | $16.49 | $16.49 | $16.49 | 2,189,627 |
| 2022-05-10 | $16.16 | $18.12 | $15.31 | $17.89 | $17.89 | 3,286,050 |
| 2022-05-09 | $16.81 | $17.03 | $14.95 | $15.36 | $15.36 | 2,682,564 |
| 2022-05-06 | $18.26 | $19.48 | $17.19 | $17.38 | $17.38 | 8,372,826 |
| 2022-05-05 | $16.67 | $16.89 | $15.28 | $15.64 | $15.64 | 1,957,772 |
| 2022-05-04 | $17.82 | $17.82 | $16.16 | $16.99 | $16.99 | 2,563,546 |
| 2022-05-03 | $18.70 | $18.96 | $17.51 | $17.68 | $17.68 | 1,436,660 |
| 2022-05-02 | $18.55 | $19.05 | $17.76 | $18.77 | $18.77 | 1,684,157 |
| 2022-04-29 | $18.90 | $19.40 | $18.36 | $18.46 | $18.46 | 1,141,480 |
| 2022-04-28 | $19.41 | $19.41 | $17.90 | $19.04 | $19.04 | 895,971 |
| 2022-04-27 | $19.25 | $19.76 | $18.82 | $19.07 | $19.07 | 810,174 |
| 2022-04-26 | $19.70 | $19.76 | $19.12 | $19.19 | $19.19 | 1,434,328 |
| 2022-04-25 | $19.10 | $20.03 | $19.01 | $19.84 | $19.84 | 820,185 |
| 2022-04-22 | $19.70 | $20.38 | $19.34 | $19.46 | $19.46 | 782,540 |
| 2022-04-21 | $21.11 | $21.40 | $19.53 | $19.69 | $19.69 | 1,050,332 |
| 2022-04-20 | $21.21 | $21.71 | $20.75 | $20.88 | $20.88 | 1,041,209 |
| 2022-04-19 | $20.80 | $21.87 | $20.53 | $21.20 | $21.20 | 1,316,594 |
| 2022-04-18 | $21.43 | $21.43 | $20.39 | $20.69 | $20.69 | 1,174,503 |
| 2022-04-14 | $21.97 | $22.23 | $21.17 | $21.54 | $21.54 | 1,077,041 |
| 2022-04-13 | $22.13 | $22.41 | $21.16 | $22.15 | $22.15 | 1,357,547 |
| 2022-04-12 | $22.25 | $22.50 | $20.69 | $21.16 | $21.16 | 1,652,111 |
| 2022-04-11 | $22.70 | $22.90 | $21.79 | $21.90 | $21.90 | 895,282 |
| 2022-04-08 | $23.71 | $23.92 | $22.75 | $22.91 | $22.91 | 892,172 |
| 2022-04-07 | $24.17 | $24.78 | $23.36 | $23.81 | $23.81 | 1,494,248 |
| 2022-04-06 | $24.39 | $24.78 | $23.86 | $24.20 | $24.20 | 3,054,022 |
| 2022-04-05 | $26.25 | $26.29 | $24.70 | $24.74 | $24.74 | 752,176 |
| 2022-04-04 | $26.86 | $27.03 | $25.64 | $26.27 | $26.27 | 1,358,261 |
| 2022-04-01 | $25.32 | $26.77 | $25.02 | $26.75 | $26.75 | 1,623,418 |
| 2022-03-31 | $25.13 | $25.60 | $24.89 | $25.07 | $25.07 | 552,972 |
| 2022-03-30 | $25.62 | $26.43 | $24.83 | $25.00 | $25.00 | 634,114 |
| 2022-03-29 | $24.51 | $25.87 | $24.34 | $25.71 | $25.71 | 1,030,135 |
| 2022-03-28 | $24.14 | $24.68 | $23.55 | $24.33 | $24.33 | 549,973 |
| 2022-03-25 | $24.30 | $24.30 | $23.28 | $23.96 | $23.96 | 630,186 |
| 2022-03-24 | $23.97 | $24.65 | $23.54 | $24.45 | $24.45 | 462,819 |
| 2022-03-23 | $24.65 | $25.15 | $23.80 | $23.86 | $23.86 | 645,451 |
| 2022-03-22 | $24.27 | $25.01 | $24.24 | $24.96 | $24.96 | 608,704 |
| 2022-03-21 | $25.53 | $25.62 | $24.06 | $24.31 | $24.31 | 629,794 |
| 2022-03-18 | $25.07 | $25.97 | $24.82 | $25.56 | $25.56 | 1,792,841 |
| 2022-03-17 | $24.17 | $25.29 | $23.63 | $25.25 | $25.25 | 1,004,292 |
| 2022-03-16 | $23.13 | $24.19 | $22.93 | $24.17 | $24.17 | 877,888 |
| 2022-03-15 | $22.26 | $23.26 | $22.11 | $22.91 | $22.91 | 805,689 |
| 2022-03-14 | $23.73 | $24.17 | $21.77 | $22.22 | $22.22 | 1,598,520 |
| 2022-03-11 | $25.00 | $25.55 | $23.70 | $23.72 | $23.72 | 799,545 |
| 2022-03-10 | $24.92 | $24.96 | $23.58 | $24.85 | $24.85 | 785,095 |
| 2022-03-09 | $24.42 | $25.88 | $24.42 | $25.21 | $25.21 | 1,144,213 |
| 2022-03-08 | $23.28 | $24.52 | $22.61 | $24.15 | $24.15 | 1,229,904 |
| 2022-03-07 | $22.75 | $24.44 | $22.75 | $23.53 | $23.53 | 1,458,295 |
| 2022-03-04 | $24.30 | $25.29 | $23.02 | $23.28 | $23.28 | 1,572,768 |
| 2022-03-03 | $25.00 | $25.50 | $22.96 | $24.42 | $24.42 | 2,971,255 |
| 2022-03-02 | $25.00 | $25.23 | $22.25 | $24.55 | $24.55 | 6,303,280 |
| 2022-03-01 | $30.45 | $31.46 | $29.34 | $29.46 | $29.46 | 1,497,907 |
| 2022-02-28 | $30.50 | $31.10 | $29.95 | $30.34 | $30.34 | 894,643 |
| 2022-02-25 | $29.28 | $30.63 | $28.28 | $30.63 | $30.63 | 784,387 |
| 2022-02-24 | $26.90 | $29.58 | $26.47 | $29.43 | $29.43 | 1,444,220 |
| 2022-02-23 | $30.26 | $30.31 | $28.63 | $28.64 | $28.64 | 863,133 |
| 2022-02-22 | $29.28 | $30.78 | $29.26 | $29.83 | $29.83 | 678,482 |
| 2022-02-18 | $30.38 | $31.38 | $29.88 | $30.07 | $30.07 | 788,687 |
| 2022-02-17 | $31.19 | $31.57 | $30.15 | $30.40 | $30.40 | 672,035 |
| 2022-02-16 | $31.30 | $32.11 | $30.72 | $31.49 | $31.49 | 772,564 |
| 2022-02-15 | $31.08 | $31.79 | $30.84 | $31.59 | $31.59 | 1,406,458 |
| 2022-02-14 | $29.82 | $30.67 | $29.40 | $30.25 | $30.25 | 717,097 |
| 2022-02-11 | $29.97 | $31.24 | $29.29 | $29.80 | $29.80 | 835,380 |
| 2022-02-10 | $29.11 | $31.32 | $28.68 | $30.01 | $30.01 | 1,227,790 |
| 2022-02-09 | $27.58 | $29.87 | $27.58 | $29.72 | $29.72 | 1,189,912 |
| 2022-02-08 | $27.64 | $27.98 | $26.80 | $27.34 | $27.34 | 698,137 |
| 2022-02-07 | $27.90 | $29.25 | $27.62 | $27.82 | $27.82 | 950,384 |
| 2022-02-04 | $27.10 | $27.87 | $26.95 | $27.79 | $27.79 | 802,098 |
| 2022-02-03 | $26.64 | $28.11 | $26.31 | $27.16 | $27.16 | 1,094,877 |
| 2022-02-02 | $27.63 | $27.75 | $26.66 | $27.15 | $27.15 | 855,542 |
| 2022-02-01 | $27.30 | $28.11 | $26.31 | $27.65 | $27.65 | 1,421,352 |
| 2022-01-31 | $25.20 | $26.92 | $24.93 | $26.89 | $26.89 | 1,887,216 |
| 2022-01-28 | $24.22 | $25.29 | $23.11 | $25.26 | $25.26 | 1,153,446 |
| 2022-01-27 | $25.93 | $26.40 | $23.80 | $24.14 | $24.14 | 1,046,921 |
| 2022-01-26 | $25.96 | $26.97 | $24.77 | $25.46 | $25.46 | 1,538,709 |
| 2022-01-25 | $24.95 | $25.96 | $24.31 | $25.34 | $25.34 | 1,168,139 |
| 2022-01-24 | $24.27 | $25.73 | $22.40 | $25.61 | $25.61 | 2,402,497 |
| 2022-01-21 | $25.67 | $26.33 | $24.40 | $25.06 | $25.06 | 2,499,445 |
| 2022-01-20 | $30.00 | $30.00 | $26.50 | $26.64 | $26.64 | 2,720,211 |
| 2022-01-19 | $32.00 | $33.00 | $29.44 | $29.49 | $29.49 | 1,978,422 |
| 2022-01-18 | $32.68 | $32.91 | $30.45 | $30.70 | $30.70 | 1,595,687 |
| 2022-01-14 | $32.80 | $33.61 | $30.71 | $32.50 | $32.50 | 2,016,588 |
| 2022-01-13 | $32.95 | $36.29 | $32.68 | $33.31 | $33.31 | 2,175,975 |
| 2022-01-12 | $34.29 | $34.42 | $32.06 | $32.35 | $32.35 | 1,495,840 |
| 2022-01-11 | $33.90 | $34.66 | $33.25 | $34.20 | $34.20 | 815,908 |
| 2022-01-10 | $36.29 | $36.53 | $33.15 | $34.51 | $34.51 | 1,498,359 |
| 2022-01-07 | $39.08 | $40.07 | $36.53 | $36.60 | $36.60 | 1,431,491 |
| 2022-01-06 | $37.38 | $39.47 | $35.89 | $39.12 | $39.12 | 886,200 |
| 2022-01-05 | $38.87 | $40.34 | $37.05 | $37.15 | $37.15 | 1,647,720 |
| 2022-01-04 | $37.05 | $39.18 | $35.61 | $38.96 | $38.96 | 1,503,817 |
| 2022-01-03 | $36.81 | $37.49 | $36.16 | $37.05 | $37.05 | 890,111 |
| 2021-12-31 | $36.10 | $36.99 | $36.02 | $36.41 | $36.41 | 528,826 |
| 2021-12-30 | $36.30 | $37.37 | $35.87 | $36.27 | $36.27 | 610,043 |
| 2021-12-29 | $36.30 | $36.85 | $35.80 | $36.27 | $36.27 | 340,298 |
| 2021-12-28 | $37.00 | $37.95 | $36.35 | $36.43 | $36.43 | 623,615 |
| 2021-12-27 | $37.68 | $37.72 | $36.31 | $36.92 | $36.92 | 479,540 |
| 2021-12-23 | $36.25 | $38.13 | $35.75 | $37.72 | $37.72 | 885,715 |
| 2021-12-22 | $35.12 | $36.70 | $34.71 | $36.53 | $36.53 | 798,063 |
| 2021-12-21 | $34.80 | $35.52 | $34.00 | $35.16 | $35.16 | 1,381,375 |
| 2021-12-20 | $33.64 | $35.44 | $32.87 | $34.58 | $34.58 | 1,418,146 |
| 2021-12-17 | $33.87 | $35.94 | $33.14 | $34.38 | $34.38 | 6,686,608 |
| 2021-12-16 | $34.95 | $35.17 | $33.38 | $33.94 | $33.94 | 1,169,778 |
| 2021-12-15 | $33.05 | $34.89 | $31.20 | $34.75 | $34.75 | 1,969,455 |
| 2021-12-14 | $33.27 | $33.89 | $32.26 | $33.17 | $33.17 | 1,294,483 |
| 2021-12-13 | $33.94 | $35.11 | $33.32 | $33.96 | $33.96 | 1,126,240 |
| 2021-12-10 | $35.24 | $35.79 | $33.37 | $33.54 | $33.54 | 1,007,924 |
| 2021-12-09 | $36.46 | $37.11 | $34.84 | $35.02 | $35.02 | 1,012,346 |
| 2021-12-08 | $36.57 | $36.83 | $35.30 | $36.60 | $36.60 | 1,315,662 |
| 2021-12-07 | $35.94 | $37.22 | $35.55 | $36.15 | $36.15 | 1,132,904 |
| 2021-12-06 | $34.50 | $35.43 | $33.06 | $35.03 | $35.03 | 1,080,666 |
| 2021-12-03 | $37.54 | $37.54 | $34.46 | $34.66 | $34.66 | 1,225,792 |
| 2021-12-02 | $35.25 | $37.80 | $34.61 | $37.06 | $37.06 | 1,480,563 |
| 2021-12-01 | $36.54 | $38.95 | $35.44 | $35.48 | $35.48 | 2,293,404 |
| 2021-11-30 | $36.44 | $37.38 | $34.01 | $36.28 | $36.28 | 1,969,299 |
| 2021-11-29 | $36.51 | $37.60 | $35.98 | $36.90 | $36.90 | 1,316,222 |
| 2021-11-26 | $38.00 | $38.95 | $35.68 | $36.28 | $36.28 | 1,248,904 |
| 2021-11-24 | $38.76 | $39.55 | $38.21 | $38.88 | $38.88 | 745,460 |
| 2021-11-23 | $38.88 | $39.40 | $36.82 | $39.19 | $39.19 | 1,083,620 |
| 2021-11-22 | $39.37 | $41.83 | $38.35 | $38.68 | $38.68 | 2,263,084 |
| 2021-11-19 | $39.53 | $40.95 | $38.95 | $39.60 | $39.60 | 1,380,290 |
| 2021-11-18 | $39.38 | $39.84 | $38.40 | $39.47 | $39.47 | 1,115,190 |
| 2021-11-17 | $38.48 | $39.84 | $38.32 | $39.52 | $39.52 | 1,520,248 |
| 2021-11-16 | $39.42 | $39.99 | $38.08 | $38.61 | $38.61 | 1,783,270 |
| 2021-11-15 | $39.53 | $40.22 | $38.86 | $39.76 | $39.76 | 1,268,130 |
| 2021-11-12 | $38.71 | $39.75 | $38.32 | $39.65 | $39.65 | 1,209,438 |
| 2021-11-11 | $37.99 | $39.32 | $37.80 | $38.61 | $38.61 | 815,354 |
| 2021-11-10 | $39.01 | $41.75 | $37.84 | $37.99 | $37.99 | 2,719,369 |
| 2021-11-09 | $39.42 | $39.46 | $37.43 | $38.02 | $38.02 | 1,201,301 |
| 2021-11-08 | $39.75 | $40.13 | $38.34 | $39.37 | $39.37 | 1,220,310 |
| 2021-11-05 | $39.38 | $40.50 | $38.09 | $40.15 | $40.15 | 1,598,650 |
| 2021-11-04 | $39.81 | $40.39 | $38.00 | $38.77 | $38.77 | 1,525,166 |
| 2021-11-03 | $37.20 | $39.15 | $36.53 | $38.99 | $38.99 | 1,920,719 |
| 2021-11-02 | $36.61 | $37.39 | $35.64 | $37.00 | $37.00 | 1,291,150 |
| 2021-11-01 | $35.44 | $36.88 | $35.21 | $36.41 | $36.41 | 1,737,937 |
| 2021-10-29 | $34.11 | $35.30 | $34.02 | $34.81 | $34.81 | 1,088,310 |
| 2021-10-28 | $32.80 | $34.44 | $32.71 | $34.38 | $34.38 | 1,218,797 |
| 2021-10-27 | $33.57 | $33.87 | $32.56 | $32.63 | $32.63 | 1,141,486 |
| 2021-10-26 | $34.95 | $35.00 | $33.21 | $33.72 | $33.72 | 1,529,138 |
| 2021-10-25 | $34.49 | $35.01 | $33.92 | $34.97 | $34.97 | 1,243,089 |
| 2021-10-22 | $34.29 | $35.84 | $33.55 | $34.57 | $34.57 | 2,041,642 |
| 2021-10-21 | $34.70 | $36.01 | $34.59 | $35.01 | $35.01 | 1,444,885 |
| 2021-10-20 | $33.60 | $35.64 | $33.55 | $34.85 | $34.85 | 1,927,935 |
| 2021-10-19 | $32.55 | $34.47 | $31.77 | $33.65 | $33.65 | 2,504,418 |
| 2021-10-18 | $34.64 | $34.86 | $31.72 | $32.43 | $32.43 | 4,985,245 |
| 2021-10-15 | $36.53 | $36.91 | $34.37 | $34.47 | $34.47 | 3,863,760 |
| 2021-10-14 | $37.40 | $38.49 | $36.43 | $37.08 | $37.08 | 3,615,776 |
| 2021-10-13 | $35.50 | $37.22 | $34.61 | $36.91 | $36.91 | 3,916,077 |
| 2021-10-12 | $40.22 | $41.97 | $34.74 | $36.00 | $36.00 | 15,612,264 |
| 2021-10-11 | $37.85 | $42.16 | $36.55 | $40.50 | $40.50 | 37,320,504 |
| 2021-10-08 | $36.98 | $40.90 | $29.07 | $38.41 | $38.41 | 144,512,945 |
| 2021-10-07 | $18.61 | $21.31 | $17.14 | $19.60 | $19.60 | 6,174,183 |
| 2021-10-06 | $18.80 | $19.93 | $18.12 | $18.59 | $18.59 | 2,245,486 |
| 2021-10-05 | $18.65 | $19.89 | $18.39 | $19.00 | $19.00 | 2,537,304 |
| 2021-10-04 | $18.32 | $19.07 | $18.14 | $18.51 | $18.51 | 1,850,051 |
| 2021-10-01 | $17.36 | $18.65 | $17.13 | $18.38 | $18.38 | 2,175,755 |
| 2021-09-30 | $19.23 | $19.23 | $16.75 | $17.10 | $17.10 | 3,815,686 |
| 2021-09-29 | $20.03 | $20.55 | $19.52 | $19.56 | $19.56 | 2,379,167 |
| 2021-09-28 | $19.50 | $20.60 | $18.90 | $19.83 | $19.83 | 3,848,152 |
| 2021-09-27 | $18.96 | $19.68 | $18.35 | $19.21 | $19.21 | 3,670,542 |
| 2021-09-24 | $18.03 | $18.41 | $17.72 | $18.20 | $18.20 | 2,137,634 |
| 2021-09-23 | $17.21 | $18.03 | $17.13 | $17.97 | $17.97 | 1,500,435 |
| 2021-09-22 | $17.08 | $17.29 | $16.76 | $17.19 | $17.19 | 1,377,647 |
| 2021-09-21 | $16.50 | $17.20 | $16.48 | $17.08 | $17.08 | 1,158,412 |
| 2021-09-20 | $16.08 | $17.33 | $16.02 | $16.48 | $16.48 | 1,791,446 |
| 2021-09-17 | $16.00 | $16.75 | $15.81 | $16.57 | $16.57 | 2,036,906 |
| 2021-09-16 | $15.81 | $16.11 | $15.56 | $15.99 | $15.99 | 1,005,726 |
| 2021-09-15 | $15.65 | $16.13 | $15.55 | $15.98 | $15.98 | 803,709 |
| 2021-09-14 | $15.90 | $16.07 | $15.35 | $15.67 | $15.67 | 1,052,745 |
| 2021-09-13 | $15.50 | $16.37 | $15.15 | $15.91 | $15.91 | 1,366,544 |
| 2021-09-10 | $15.98 | $16.08 | $15.37 | $15.42 | $15.42 | 928,936 |
| 2021-09-09 | $15.86 | $16.25 | $15.61 | $15.99 | $15.99 | 1,179,453 |
| 2021-09-08 | $15.84 | $16.36 | $15.52 | $15.91 | $15.91 | 1,542,431 |
| 2021-09-07 | $15.91 | $16.28 | $15.48 | $15.81 | $15.81 | 1,033,487 |
| 2021-09-03 | $16.25 | $16.28 | $15.80 | $15.92 | $15.92 | 906,280 |
| 2021-09-02 | $16.39 | $16.39 | $15.84 | $16.21 | $16.21 | 786,903 |
| 2021-09-01 | $15.81 | $16.48 | $15.72 | $16.29 | $16.29 | 1,528,070 |
| 2021-08-31 | $15.64 | $16.12 | $15.58 | $15.81 | $15.81 | 927,414 |
| 2021-08-30 | $15.65 | $15.93 | $15.13 | $15.43 | $15.43 | 859,912 |
| 2021-08-27 | $15.40 | $16.18 | $15.26 | $15.73 | $15.73 | 1,360,748 |
| 2021-08-26 | $15.14 | $15.76 | $15.06 | $15.46 | $15.46 | 1,197,171 |
| 2021-08-25 | $14.80 | $15.45 | $14.55 | $15.16 | $15.16 | 946,348 |
| 2021-08-24 | $14.74 | $14.89 | $14.35 | $14.88 | $14.88 | 848,518 |
| 2021-08-23 | $14.28 | $14.94 | $14.24 | $14.72 | $14.72 | 1,272,842 |
| 2021-08-20 | $13.71 | $14.48 | $13.67 | $14.18 | $14.18 | 901,738 |
| 2021-08-19 | $13.70 | $14.10 | $13.41 | $13.69 | $13.69 | 1,640,341 |
| 2021-08-18 | $13.80 | $14.29 | $13.53 | $13.86 | $13.86 | 1,285,516 |
| 2021-08-17 | $13.40 | $13.70 | $13.11 | $13.68 | $13.68 | 1,227,651 |
| 2021-08-16 | $13.96 | $13.96 | $13.46 | $13.53 | $13.53 | 1,162,508 |
| 2021-08-13 | $14.21 | $14.45 | $13.87 | $14.00 | $14.00 | 1,035,599 |
| 2021-08-12 | $14.62 | $14.86 | $14.13 | $14.31 | $14.31 | 1,237,289 |
| 2021-08-11 | $14.48 | $14.79 | $14.11 | $14.41 | $14.41 | 1,770,884 |
| 2021-08-10 | $14.50 | $14.78 | $14.09 | $14.31 | $14.31 | 1,779,668 |
| 2021-08-09 | $15.20 | $15.29 | $14.53 | $14.60 | $14.60 | 1,424,894 |
| 2021-08-06 | $15.66 | $15.69 | $14.91 | $15.25 | $15.25 | 1,548,243 |
| 2021-08-05 | $15.17 | $16.18 | $15.09 | $15.69 | $15.69 | 1,633,590 |
| 2021-08-04 | $15.09 | $15.72 | $15.00 | $15.32 | $15.32 | 1,156,840 |
| 2021-08-03 | $14.86 | $15.14 | $14.62 | $15.11 | $15.11 | 1,189,227 |
| 2021-08-02 | $14.81 | $15.24 | $14.80 | $14.89 | $14.89 | 874,660 |
| 2021-07-30 | $14.80 | $15.21 | $14.61 | $14.78 | $14.78 | 1,001,087 |
| 2021-07-29 | $15.61 | $15.61 | $14.91 | $14.97 | $14.97 | 1,259,817 |
| 2021-07-28 | $14.60 | $15.57 | $14.59 | $15.51 | $15.51 | 1,302,196 |
| 2021-07-27 | $14.41 | $14.93 | $14.02 | $14.66 | $14.66 | 1,473,883 |
| 2021-07-26 | $14.10 | $14.77 | $13.90 | $14.54 | $14.54 | 1,316,742 |
| 2021-07-23 | $15.00 | $15.10 | $14.31 | $14.37 | $14.37 | 1,661,855 |
| 2021-07-22 | $15.68 | $15.77 | $14.82 | $14.99 | $14.99 | 1,823,921 |
| 2021-07-21 | $16.14 | $16.59 | $15.68 | $15.83 | $15.83 | 1,978,935 |
| 2021-07-20 | $15.68 | $16.47 | $15.55 | $16.12 | $16.12 | 1,722,992 |
| 2021-07-19 | $15.54 | $15.92 | $15.21 | $15.63 | $15.63 | 1,401,980 |
| 2021-07-16 | $15.70 | $16.44 | $15.39 | $15.85 | $15.85 | 2,396,536 |
| 2021-07-15 | $15.59 | $15.82 | $14.94 | $15.49 | $15.49 | 2,141,425 |
| 2021-07-14 | $16.25 | $16.33 | $15.40 | $15.72 | $15.72 | 2,485,834 |
| 2021-07-13 | $16.94 | $17.25 | $16.15 | $16.29 | $16.29 | 3,269,257 |
| 2021-07-12 | $16.47 | $18.14 | $16.38 | $17.34 | $17.34 | 6,080,699 |
| 2021-07-09 | $15.16 | $17.13 | $14.92 | $16.77 | $16.77 | 6,671,449 |
| 2021-07-08 | $13.66 | $15.14 | $13.51 | $15.10 | $15.10 | 3,867,215 |
| 2021-07-07 | $14.38 | $14.98 | $13.61 | $14.47 | $14.47 | 6,523,662 |
| 2021-07-06 | $13.54 | $14.75 | $13.20 | $14.05 | $14.05 | 13,303,184 |
| 2021-07-02 | $13.24 | $13.49 | $12.71 | $13.18 | $13.18 | 2,263,956 |
| 2021-07-01 | $13.46 | $13.72 | $12.89 | $13.20 | $13.20 | 2,763,903 |
| 2021-06-30 | $13.91 | $14.02 | $13.25 | $13.39 | $13.39 | 2,956,240 |
| 2021-06-29 | $14.22 | $14.42 | $13.81 | $14.09 | $14.09 | 2,642,038 |
| 2021-06-28 | $14.68 | $14.80 | $13.67 | $14.29 | $14.29 | 5,630,804 |
| 2021-06-25 | $13.08 | $13.87 | $12.95 | $13.77 | $13.77 | 6,361,553 |
| 2021-06-24 | $12.82 | $13.46 | $12.82 | $13.06 | $13.06 | 2,817,314 |
| 2021-06-23 | $12.90 | $13.19 | $12.16 | $12.76 | $12.76 | 3,234,994 |
| 2021-06-22 | $13.01 | $13.13 | $12.64 | $12.89 | $12.89 | 2,893,625 |
| 2021-06-21 | $13.33 | $13.48 | $12.61 | $13.06 | $13.06 | 3,195,638 |
| 2021-06-18 | $13.17 | $13.71 | $12.79 | $13.51 | $13.51 | 8,413,357 |
| 2021-06-17 | $13.12 | $14.23 | $13.01 | $13.53 | $13.53 | 4,741,166 |
| 2021-06-16 | $12.53 | $13.35 | $12.53 | $13.24 | $13.24 | 3,527,467 |
| 2021-06-15 | $13.05 | $13.32 | $12.41 | $12.81 | $12.81 | 4,466,836 |
| 2021-06-14 | $12.31 | $13.84 | $12.30 | $13.17 | $13.17 | 7,593,256 |
| 2021-06-11 | $13.06 | $13.73 | $12.02 | $12.18 | $12.18 | 7,433,867 |
| 2021-06-10 | $11.33 | $11.74 | $11.12 | $11.54 | $11.54 | 3,607,270 |
| 2021-06-09 | $11.13 | $11.49 | $10.98 | $11.18 | $11.18 | 2,695,429 |
| 2021-06-08 | $11.40 | $11.88 | $10.76 | $10.94 | $10.94 | 3,859,708 |
| 2021-06-07 | $10.06 | $10.90 | $10.01 | $10.72 | $10.72 | 2,817,780 |
| 2021-06-04 | $10.00 | $10.24 | $10.00 | $10.03 | $10.03 | 1,198,001 |
| 2021-06-03 | $10.10 | $10.27 | $9.95 | $9.98 | $9.98 | 1,470,949 |
| 2021-06-02 | $10.25 | $10.53 | $9.91 | $10.20 | $10.20 | 2,526,524 |
| 2021-06-01 | $10.18 | $10.36 | $9.96 | $10.16 | $10.16 | 1,392,131 |
| 2021-05-28 | $10.41 | $10.69 | $10.13 | $10.15 | $10.15 | 1,631,896 |
| 2021-05-27 | $9.76 | $10.43 | $9.75 | $10.41 | $10.41 | 2,535,252 |
| 2021-05-26 | $9.74 | $9.81 | $9.57 | $9.77 | $9.77 | 1,673,287 |
| 2021-05-25 | $9.82 | $9.90 | $9.53 | $9.67 | $9.67 | 2,247,772 |
| 2021-05-24 | $9.67 | $9.98 | $9.56 | $9.81 | $9.81 | 2,284,711 |
| 2021-05-21 | $10.10 | $10.13 | $9.55 | $9.59 | $9.59 | 3,874,717 |
| 2021-05-20 | $10.06 | $10.27 | $9.82 | $10.06 | $10.06 | 2,199,499 |
| 2021-05-19 | $10.10 | $10.15 | $9.85 | $9.96 | $9.96 | 2,469,259 |
| 2021-05-18 | $9.92 | $10.67 | $9.92 | $10.36 | $10.36 | 2,602,461 |
| 2021-05-17 | $10.26 | $10.40 | $9.78 | $9.89 | $9.89 | 3,019,035 |
| 2021-05-14 | $10.11 | $10.79 | $9.92 | $10.44 | $10.44 | 3,065,465 |
| 2021-05-13 | $10.19 | $10.42 | $9.61 | $9.97 | $9.97 | 3,975,423 |
| 2021-05-12 | $10.62 | $11.04 | $9.96 | $10.05 | $10.05 | 5,340,514 |
| 2021-05-11 | $10.78 | $11.04 | $10.29 | $10.75 | $10.75 | 5,963,156 |
| 2021-05-10 | $11.32 | $12.27 | $10.60 | $10.97 | $10.97 | 18,365,195 |
| 2021-05-07 | $12.02 | $12.15 | $9.55 | $10.46 | $10.46 | 41,033,959 |
| 2021-05-06 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 4,243 |
| 2021-05-05 | $26.04 | $29.50 | $24.62 | $27.49 | $27.49 | 6,475,829 |
| 2021-05-04 | $47.92 | $48.66 | $17.20 | $26.63 | $26.63 | 25,353,237 |
| 2021-05-03 | $48.49 | $49.04 | $46.79 | $48.82 | $48.82 | 513,650 |
| 2021-04-30 | $45.58 | $49.60 | $45.16 | $48.33 | $48.33 | 965,461 |
| 2021-04-29 | $46.01 | $46.09 | $44.74 | $45.00 | $45.00 | 465,946 |
| 2021-04-28 | $45.42 | $46.75 | $44.60 | $46.00 | $46.00 | 366,530 |
| 2021-04-27 | $47.16 | $47.68 | $45.58 | $45.96 | $45.96 | 353,971 |
| 2021-04-26 | $46.42 | $48.00 | $45.76 | $47.36 | $47.36 | 673,993 |
| 2021-04-23 | $46.46 | $46.66 | $44.85 | $45.90 | $45.90 | 413,697 |
| 2021-04-22 | $46.44 | $47.08 | $44.92 | $46.26 | $46.26 | 846,157 |
| 2021-04-21 | $45.16 | $46.74 | $44.28 | $46.43 | $46.43 | 485,209 |
| 2021-04-20 | $44.32 | $45.81 | $44.32 | $45.29 | $45.29 | 450,125 |
| 2021-04-19 | $46.28 | $46.71 | $44.37 | $44.80 | $44.80 | 476,756 |
| 2021-04-16 | $47.74 | $48.58 | $46.38 | $46.54 | $46.54 | 314,747 |
| 2021-04-15 | $47.46 | $49.08 | $46.43 | $47.15 | $47.15 | 330,934 |
| 2021-04-14 | $47.58 | $49.58 | $47.19 | $47.34 | $47.34 | 385,124 |
| 2021-04-13 | $46.37 | $48.10 | $46.13 | $47.18 | $47.18 | 667,675 |
| 2021-04-12 | $49.34 | $49.85 | $45.98 | $46.31 | $46.31 | 578,992 |
| 2021-04-09 | $48.74 | $49.82 | $48.29 | $49.41 | $49.41 | 404,366 |
| 2021-04-08 | $48.34 | $49.65 | $48.34 | $49.12 | $49.12 | 452,199 |
| 2021-04-07 | $48.85 | $49.98 | $47.90 | $48.00 | $48.00 | 258,306 |
| 2021-04-06 | $49.66 | $50.16 | $48.54 | $48.77 | $48.77 | 302,203 |
| 2021-04-05 | $51.87 | $52.64 | $49.36 | $49.60 | $49.60 | 246,498 |
| 2021-04-01 | $51.25 | $53.58 | $49.89 | $50.88 | $50.88 | 722,777 |
| 2021-03-31 | $50.12 | $52.57 | $50.12 | $51.24 | $51.24 | 1,152,647 |
| 2021-03-30 | $49.48 | $52.06 | $48.30 | $49.85 | $49.85 | 442,627 |
| 2021-03-29 | $49.79 | $50.62 | $48.75 | $49.53 | $49.53 | 411,236 |
| 2021-03-26 | $51.28 | $52.47 | $49.53 | $50.87 | $50.87 | 271,859 |
| 2021-03-25 | $51.44 | $52.25 | $49.24 | $51.12 | $51.12 | 539,927 |
| 2021-03-24 | $56.15 | $56.15 | $51.54 | $51.69 | $51.69 | 454,579 |
| 2021-03-23 | $56.53 | $56.71 | $54.20 | $54.76 | $54.76 | 401,462 |
| 2021-03-22 | $58.46 | $59.60 | $56.04 | $56.99 | $56.99 | 370,476 |
| 2021-03-19 | $53.93 | $58.69 | $53.90 | $58.12 | $58.12 | 1,276,400 |
| 2021-03-18 | $55.49 | $56.80 | $53.06 | $53.52 | $53.52 | 358,951 |
| 2021-03-17 | $56.74 | $57.08 | $55.28 | $56.80 | $56.80 | 272,862 |
| 2021-03-16 | $58.43 | $59.15 | $56.52 | $56.91 | $56.91 | 382,140 |
| 2021-03-15 | $57.25 | $58.88 | $56.59 | $58.02 | $58.02 | 276,906 |
| 2021-03-12 | $57.49 | $58.39 | $56.47 | $57.66 | $57.66 | 316,646 |
| 2021-03-11 | $56.49 | $57.85 | $55.30 | $57.74 | $57.74 | 533,954 |
| 2021-03-10 | $56.77 | $57.57 | $54.86 | $55.37 | $55.37 | 459,500 |
| 2021-03-09 | $56.21 | $58.06 | $55.69 | $56.08 | $56.08 | 418,139 |
| 2021-03-08 | $57.38 | $59.23 | $55.00 | $55.29 | $55.29 | 399,015 |
| 2021-03-05 | $58.44 | $58.71 | $55.27 | $57.24 | $57.24 | 596,162 |
| 2021-03-04 | $61.05 | $62.16 | $56.69 | $57.21 | $57.21 | 727,271 |
| 2021-03-03 | $67.45 | $67.52 | $62.13 | $62.36 | $62.36 | 534,265 |
| 2021-03-02 | $68.41 | $70.21 | $66.33 | $66.80 | $66.80 | 583,743 |
| 2021-03-01 | $68.67 | $69.34 | $66.91 | $68.40 | $68.40 | 525,391 |
| 2021-02-26 | $66.12 | $69.01 | $65.31 | $67.84 | $67.84 | 426,810 |
| 2021-02-25 | $66.71 | $68.40 | $64.89 | $65.87 | $65.87 | 448,512 |
| 2021-02-24 | $66.76 | $68.59 | $65.59 | $67.58 | $67.58 | 395,732 |
| 2021-02-23 | $65.87 | $67.82 | $63.28 | $66.44 | $66.44 | 700,918 |
| 2021-02-22 | $65.75 | $67.82 | $65.68 | $67.08 | $67.08 | 317,935 |
| 2021-02-19 | $66.12 | $68.32 | $64.95 | $67.62 | $67.62 | 575,378 |
| 2021-02-18 | $62.23 | $65.84 | $61.75 | $64.62 | $64.62 | 520,011 |
| 2021-02-17 | $60.12 | $62.54 | $59.80 | $61.64 | $61.64 | 394,806 |
| 2021-02-16 | $62.46 | $62.46 | $60.19 | $60.62 | $60.62 | 327,022 |
| 2021-02-12 | $62.32 | $63.24 | $60.85 | $61.67 | $61.67 | 338,285 |
| 2021-02-11 | $63.94 | $64.28 | $61.76 | $62.13 | $62.13 | 358,695 |
| 2021-02-10 | $65.17 | $65.79 | $63.06 | $63.35 | $63.35 | 263,489 |
| 2021-02-09 | $68.13 | $70.29 | $64.70 | $64.94 | $64.94 | 298,510 |
| 2021-02-08 | $66.41 | $68.93 | $65.02 | $68.06 | $68.06 | 540,852 |
| 2021-02-05 | $66.43 | $67.28 | $65.35 | $65.82 | $65.82 | 385,334 |
| 2021-02-04 | $63.36 | $67.48 | $62.59 | $65.97 | $65.97 | 451,308 |
| 2021-02-03 | $61.33 | $64.14 | $60.75 | $62.85 | $62.85 | 432,006 |
| 2021-02-02 | $59.25 | $61.80 | $58.04 | $61.59 | $61.59 | 425,971 |
| 2021-02-01 | $57.84 | $59.16 | $56.00 | $58.30 | $58.30 | 532,309 |
| 2021-01-29 | $57.23 | $58.73 | $55.51 | $57.01 | $57.01 | 370,644 |
| 2021-01-28 | $57.26 | $58.13 | $54.97 | $57.12 | $57.12 | 521,231 |
| 2021-01-27 | $58.09 | $58.41 | $53.83 | $56.38 | $56.38 | 811,053 |
| 2021-01-26 | $65.01 | $65.07 | $59.00 | $59.29 | $59.29 | 531,027 |
| 2021-01-25 | $64.45 | $67.43 | $64.00 | $64.82 | $64.82 | 797,488 |
| 2021-01-22 | $62.54 | $64.49 | $60.08 | $64.40 | $64.40 | 564,468 |
| 2021-01-21 | $63.02 | $63.71 | $60.90 | $63.28 | $63.28 | 463,468 |
| 2021-01-20 | $61.46 | $63.95 | $60.70 | $62.82 | $62.82 | 800,394 |
| 2021-01-19 | $63.22 | $63.54 | $60.36 | $60.88 | $60.88 | 544,151 |
| 2021-01-15 | $63.03 | $63.88 | $60.79 | $62.02 | $62.02 | 362,488 |
| 2021-01-14 | $62.29 | $64.15 | $61.96 | $63.39 | $63.39 | 526,653 |
| 2021-01-13 | $61.14 | $61.90 | $60.10 | $61.71 | $61.71 | 379,339 |
| 2021-01-12 | $62.67 | $63.25 | $60.58 | $60.93 | $60.93 | 704,407 |
| 2021-01-11 | $62.80 | $63.05 | $61.04 | $62.33 | $62.33 | 433,857 |
| 2021-01-08 | $59.93 | $62.82 | $57.97 | $62.78 | $62.78 | 435,188 |
| 2021-01-07 | $58.21 | $59.72 | $58.03 | $59.50 | $59.50 | 411,189 |
| 2021-01-06 | $57.20 | $58.77 | $56.39 | $57.55 | $57.55 | 452,837 |
| 2021-01-05 | $58.83 | $59.38 | $57.14 | $57.35 | $57.35 | 389,638 |
| 2021-01-04 | $62.30 | $62.99 | $58.73 | $58.90 | $58.90 | 730,414 |
| 2020-12-31 | $62.43 | $62.54 | $61.12 | $61.92 | $61.92 | 732,220 |
| 2020-12-30 | $61.22 | $63.36 | $61.22 | $62.32 | $62.32 | 385,582 |
| 2020-12-29 | $61.93 | $62.54 | $59.33 | $61.49 | $61.49 | 296,647 |
| 2020-12-28 | $61.50 | $63.68 | $59.62 | $61.75 | $61.75 | 355,608 |
| 2020-12-24 | $62.99 | $64.10 | $60.12 | $60.55 | $60.55 | 186,845 |
| 2020-12-23 | $62.24 | $62.30 | $60.31 | $61.97 | $61.97 | 427,989 |
| 2020-12-22 | $59.41 | $63.50 | $58.51 | $61.56 | $61.56 | 1,201,259 |
| 2020-12-21 | $60.03 | $61.18 | $59.25 | $59.73 | $59.73 | 603,539 |
| 2020-12-18 | $61.43 | $61.43 | $58.81 | $60.69 | $60.69 | 1,538,764 |
| 2020-12-17 | $60.74 | $61.45 | $59.74 | $60.85 | $60.85 | 473,062 |
| 2020-12-16 | $65.40 | $65.41 | $60.89 | $60.95 | $60.95 | 553,251 |
| 2020-12-15 | $63.81 | $65.40 | $62.29 | $65.16 | $65.16 | 614,779 |
| 2020-12-14 | $61.89 | $65.20 | $61.46 | $62.85 | $62.85 | 865,100 |
| 2020-12-11 | $58.56 | $63.03 | $58.32 | $60.71 | $60.71 | 1,009,991 |
| 2020-12-10 | $57.95 | $59.16 | $57.00 | $57.96 | $57.96 | 440,031 |
| 2020-12-09 | $59.83 | $59.94 | $56.87 | $57.76 | $57.76 | 353,894 |
| 2020-12-08 | $56.97 | $59.56 | $56.41 | $59.12 | $59.12 | 383,220 |
| 2020-12-07 | $57.33 | $58.98 | $56.80 | $57.31 | $57.31 | 472,029 |
| 2020-12-04 | $56.72 | $57.83 | $56.00 | $57.47 | $57.47 | 363,708 |
| 2020-12-03 | $56.35 | $57.14 | $55.52 | $56.06 | $56.06 | 510,514 |
| 2020-12-02 | $55.77 | $56.12 | $54.27 | $55.81 | $55.81 | 324,830 |
| 2020-12-01 | $56.36 | $56.36 | $54.15 | $55.74 | $55.74 | 304,910 |
| 2020-11-30 | $55.16 | $57.18 | $54.38 | $55.15 | $55.15 | 482,962 |
| 2020-11-27 | $53.97 | $55.90 | $53.45 | $55.81 | $55.81 | 197,790 |
| 2020-11-25 | $56.27 | $56.27 | $53.81 | $54.00 | $54.00 | 762,082 |
| 2020-11-24 | $57.97 | $58.01 | $55.72 | $55.95 | $55.95 | 464,048 |
| 2020-11-23 | $56.86 | $57.90 | $54.80 | $57.28 | $57.28 | 526,088 |
| 2020-11-20 | $56.06 | $56.45 | $54.01 | $56.06 | $56.06 | 417,257 |
| 2020-11-19 | $57.74 | $58.65 | $55.97 | $56.92 | $56.92 | 281,540 |
| 2020-11-18 | $59.88 | $62.81 | $57.74 | $57.87 | $57.87 | 379,979 |
| 2020-11-17 | $58.96 | $60.15 | $58.24 | $59.87 | $59.87 | 429,636 |
| 2020-11-16 | $59.67 | $60.27 | $57.98 | $59.55 | $59.55 | 295,055 |
| 2020-11-13 | $58.60 | $60.03 | $58.25 | $59.01 | $59.01 | 264,198 |
| 2020-11-12 | $60.00 | $61.33 | $57.72 | $58.19 | $58.19 | 431,486 |
| 2020-11-11 | $58.77 | $60.96 | $57.68 | $60.78 | $60.78 | 460,578 |
| 2020-11-10 | $54.25 | $59.76 | $53.70 | $57.95 | $57.95 | 686,662 |
| 2020-11-09 | $55.60 | $59.51 | $54.69 | $57.98 | $57.98 | 552,315 |
| 2020-11-06 | $54.50 | $55.42 | $53.14 | $54.99 | $54.99 | 412,474 |
| 2020-11-05 | $53.64 | $54.80 | $51.94 | $54.57 | $54.57 | 325,560 |
| 2020-11-04 | $48.61 | $53.40 | $48.61 | $53.08 | $53.08 | 865,300 |
| 2020-11-03 | $48.52 | $49.08 | $46.82 | $48.27 | $48.27 | 701,767 |
| 2020-11-02 | $48.82 | $48.82 | $44.68 | $47.25 | $47.25 | 885,625 |
| 2020-10-30 | $49.06 | $49.38 | $46.66 | $48.00 | $48.00 | 677,513 |
| 2020-10-29 | $46.00 | $50.51 | $45.09 | $49.52 | $49.52 | 2,437,456 |
| 2020-10-28 | $51.39 | $53.12 | $49.85 | $52.24 | $52.24 | 616,559 |
| 2020-10-27 | $53.03 | $53.03 | $50.36 | $52.44 | $52.44 | 390,129 |
| 2020-10-26 | $58.18 | $58.91 | $52.34 | $53.20 | $53.20 | 473,698 |
| 2020-10-23 | $55.20 | $58.95 | $55.04 | $58.80 | $58.80 | 700,044 |
| 2020-10-22 | $52.18 | $56.29 | $51.80 | $54.98 | $54.98 | 935,957 |
| 2020-10-21 | $53.41 | $54.19 | $51.89 | $52.04 | $52.04 | 423,614 |
| 2020-10-20 | $53.59 | $54.18 | $52.42 | $53.44 | $53.44 | 462,680 |
| 2020-10-19 | $57.24 | $57.47 | $53.13 | $53.65 | $53.65 | 624,236 |
| 2020-10-16 | $57.73 | $59.11 | $56.45 | $56.83 | $56.83 | 785,273 |
| 2020-10-15 | $58.16 | $58.66 | $56.34 | $57.67 | $57.67 | 392,216 |
| 2020-10-14 | $58.56 | $61.00 | $58.10 | $59.27 | $59.27 | 524,260 |
| 2020-10-13 | $58.63 | $59.63 | $57.98 | $58.37 | $58.37 | 347,576 |
| 2020-10-12 | $59.88 | $60.56 | $57.84 | $59.10 | $59.10 | 278,708 |
| 2020-10-09 | $59.82 | $60.64 | $58.55 | $59.27 | $59.27 | 588,854 |
| 2020-10-08 | $59.49 | $59.82 | $57.98 | $59.06 | $59.06 | 448,597 |
| 2020-10-07 | $59.50 | $60.36 | $58.48 | $59.28 | $59.28 | 433,787 |
| 2020-10-06 | $59.12 | $60.14 | $57.93 | $58.90 | $58.90 | 576,619 |
| 2020-10-05 | $54.53 | $59.64 | $54.31 | $59.15 | $59.15 | 1,025,951 |
| 2020-10-02 | $53.63 | $54.97 | $52.83 | $53.69 | $53.69 | 299,795 |
| 2020-10-01 | $55.87 | $56.49 | $54.46 | $54.89 | $54.89 | 530,325 |
| 2020-09-30 | $53.32 | $55.49 | $53.15 | $54.80 | $54.80 | 721,023 |
| 2020-09-29 | $53.66 | $54.33 | $53.01 | $53.53 | $53.53 | 608,790 |
| 2020-09-28 | $53.15 | $54.03 | $51.92 | $53.50 | $53.50 | 575,821 |
| 2020-09-25 | $51.72 | $53.50 | $51.31 | $52.74 | $52.74 | 493,020 |
| 2020-09-24 | $50.87 | $52.02 | $49.16 | $51.70 | $51.70 | 522,363 |
| 2020-09-23 | $52.20 | $54.38 | $50.82 | $50.96 | $50.96 | 427,334 |
| 2020-09-22 | $52.21 | $52.92 | $50.16 | $52.83 | $52.83 | 869,676 |
| 2020-09-21 | $54.31 | $55.75 | $51.52 | $52.23 | $52.23 | 829,721 |
| 2020-09-18 | $53.37 | $56.51 | $52.50 | $55.31 | $55.31 | 2,372,480 |
| 2020-09-17 | $51.76 | $52.97 | $50.09 | $52.57 | $52.57 | 821,359 |
| 2020-09-16 | $53.27 | $55.03 | $53.06 | $53.68 | $53.68 | 998,965 |
| 2020-09-15 | $52.84 | $54.08 | $52.46 | $52.96 | $52.96 | 498,280 |
| 2020-09-14 | $49.02 | $53.69 | $48.54 | $52.59 | $52.59 | 741,040 |
| 2020-09-11 | $47.87 | $49.59 | $47.52 | $48.07 | $48.07 | 456,142 |
| 2020-09-10 | $48.86 | $50.13 | $46.82 | $47.38 | $47.38 | 498,782 |
| 2020-09-09 | $46.65 | $49.57 | $45.95 | $48.67 | $48.67 | 614,814 |
| 2020-09-08 | $46.54 | $48.35 | $45.92 | $46.35 | $46.35 | 514,348 |
| 2020-09-04 | $48.18 | $48.69 | $45.29 | $47.55 | $47.55 | 550,937 |
| 2020-09-03 | $50.66 | $50.66 | $47.34 | $48.12 | $48.12 | 673,855 |
| 2020-09-02 | $52.37 | $52.37 | $49.90 | $51.31 | $51.31 | 426,325 |
| 2020-09-01 | $53.45 | $53.66 | $52.20 | $52.37 | $52.37 | 333,875 |
| 2020-08-31 | $52.56 | $54.37 | $51.97 | $53.50 | $53.50 | 444,220 |
| 2020-08-28 | $52.42 | $53.32 | $51.94 | $52.86 | $52.86 | 256,730 |
| 2020-08-27 | $52.29 | $52.59 | $51.69 | $52.05 | $52.05 | 518,520 |
| 2020-08-26 | $53.05 | $53.55 | $51.94 | $52.06 | $52.06 | 486,052 |
| 2020-08-25 | $52.76 | $53.73 | $52.00 | $53.36 | $53.36 | 270,184 |
| 2020-08-24 | $54.08 | $54.98 | $52.51 | $52.81 | $52.81 | 419,692 |
| 2020-08-21 | $54.59 | $55.32 | $52.71 | $53.65 | $53.65 | 382,405 |
| 2020-08-20 | $53.67 | $55.33 | $53.01 | $54.60 | $54.60 | 261,479 |
| 2020-08-19 | $53.94 | $54.96 | $53.74 | $54.19 | $54.19 | 383,463 |
| 2020-08-18 | $52.13 | $54.22 | $52.13 | $54.14 | $54.14 | 413,479 |
| 2020-08-17 | $52.44 | $53.03 | $52.00 | $52.20 | $52.20 | 699,337 |
| 2020-08-14 | $53.41 | $53.65 | $52.25 | $52.64 | $52.64 | 412,949 |
| 2020-08-13 | $53.17 | $54.33 | $51.90 | $53.22 | $53.22 | 325,077 |
| 2020-08-12 | $54.50 | $54.53 | $50.28 | $52.99 | $52.99 | 1,027,972 |
| 2020-08-11 | $55.00 | $58.18 | $52.59 | $53.66 | $53.66 | 667,594 |
| 2020-08-10 | $55.49 | $57.35 | $54.43 | $55.72 | $55.72 | 457,302 |
| 2020-08-07 | $54.41 | $56.54 | $54.18 | $55.24 | $55.24 | 377,049 |
| 2020-08-06 | $55.52 | $55.69 | $53.79 | $54.49 | $54.49 | 458,153 |
| 2020-08-05 | $54.25 | $56.16 | $54.25 | $55.35 | $55.35 | 506,427 |
| 2020-08-04 | $54.56 | $55.14 | $53.37 | $54.30 | $54.30 | 431,477 |
| 2020-08-03 | $52.79 | $54.83 | $52.62 | $54.73 | $54.73 | 501,667 |
| 2020-07-31 | $54.81 | $55.00 | $51.15 | $52.71 | $52.71 | 496,033 |
| 2020-07-30 | $51.99 | $55.51 | $51.62 | $54.81 | $54.81 | 988,745 |
| 2020-07-29 | $52.81 | $53.40 | $50.98 | $52.65 | $52.65 | 891,507 |
| 2020-07-28 | $53.50 | $54.32 | $52.86 | $52.98 | $52.98 | 727,532 |
| 2020-07-27 | $52.35 | $54.05 | $52.20 | $53.70 | $53.70 | 404,551 |
| 2020-07-24 | $52.92 | $53.78 | $51.31 | $52.20 | $52.20 | 386,481 |
| 2020-07-23 | $55.64 | $56.33 | $52.94 | $53.50 | $53.50 | 324,736 |
| 2020-07-22 | $55.36 | $56.12 | $54.58 | $55.66 | $55.66 | 522,795 |
| 2020-07-21 | $56.35 | $56.77 | $54.47 | $55.49 | $55.49 | 579,666 |
| 2020-07-20 | $55.12 | $56.79 | $54.82 | $56.12 | $56.12 | 385,039 |
| 2020-07-17 | $56.17 | $57.14 | $54.69 | $54.90 | $54.90 | 577,500 |
| 2020-07-16 | $59.05 | $59.18 | $55.43 | $56.12 | $56.12 | 493,500 |
| 2020-07-15 | $59.62 | $60.00 | $57.95 | $59.41 | $59.41 | 559,900 |
| 2020-07-14 | $56.22 | $59.07 | $55.74 | $58.60 | $58.60 | 854,900 |
| 2020-07-13 | $59.95 | $61.23 | $56.32 | $56.57 | $56.57 | 709,200 |
| 2020-07-10 | $59.08 | $60.74 | $58.27 | $59.70 | $59.70 | 353,900 |
| 2020-07-09 | $61.69 | $62.32 | $58.90 | $59.08 | $59.08 | 666,800 |
| 2020-07-08 | $59.00 | $61.93 | $58.29 | $61.69 | $61.69 | 878,600 |
| 2020-07-07 | $57.89 | $60.36 | $56.92 | $58.80 | $58.80 | 573,000 |
| 2020-07-06 | $58.45 | $60.04 | $57.29 | $57.84 | $57.84 | 565,200 |
| 2020-07-02 | $58.44 | $58.61 | $55.80 | $58.01 | $58.01 | 546,300 |
| 2020-07-01 | $57.47 | $58.74 | $56.53 | $58.15 | $58.15 | 513,700 |
| 2020-06-30 | $54.38 | $57.83 | $53.01 | $57.54 | $57.54 | 803,900 |
| 2020-06-29 | $54.25 | $55.98 | $53.08 | $54.72 | $54.72 | 629,300 |
| 2020-06-26 | $56.27 | $56.95 | $53.58 | $53.79 | $53.79 | 1,394,710 |
| 2020-06-25 | $55.28 | $57.22 | $54.01 | $56.64 | $56.64 | 575,126 |
| 2020-06-24 | $57.64 | $58.75 | $54.78 | $55.44 | $55.44 | 657,281 |
| 2020-06-23 | $58.98 | $59.93 | $57.30 | $57.56 | $57.56 | 543,331 |
| 2020-06-22 | $58.44 | $60.00 | $56.81 | $58.75 | $58.75 | 702,123 |
| 2020-06-19 | $59.97 | $61.54 | $58.28 | $58.39 | $58.39 | 1,735,513 |
| 2020-06-18 | $59.94 | $61.80 | $59.86 | $60.28 | $60.28 | 772,978 |
| 2020-06-17 | $62.58 | $63.75 | $60.38 | $60.64 | $60.64 | 766,228 |
| 2020-06-16 | $64.12 | $64.70 | $61.73 | $62.16 | $62.16 | 784,157 |
| 2020-06-15 | $63.77 | $65.40 | $61.60 | $62.47 | $62.47 | 1,208,064 |
| 2020-06-12 | $59.68 | $65.43 | $57.17 | $65.07 | $65.07 | 3,666,444 |
| 2020-06-11 | $57.50 | $59.87 | $56.03 | $58.04 | $58.04 | 2,709,130 |
| 2020-06-10 | $62.50 | $64.31 | $59.92 | $60.25 | $60.25 | 287,532 |
| 2020-06-09 | $61.74 | $63.63 | $60.64 | $62.48 | $62.48 | 477,100 |
| 2020-06-08 | $60.17 | $62.80 | $59.23 | $61.78 | $61.78 | 490,804 |
| 2020-06-05 | $61.00 | $62.32 | $59.36 | $59.99 | $59.99 | 475,965 |
| 2020-06-04 | $60.50 | $61.79 | $58.02 | $60.00 | $60.00 | 600,136 |
| 2020-06-03 | $62.45 | $63.00 | $60.46 | $60.58 | $60.58 | 453,495 |
| 2020-06-02 | $61.37 | $62.46 | $58.86 | $61.95 | $61.95 | 688,348 |
| 2020-06-01 | $62.45 | $63.19 | $60.29 | $60.96 | $60.96 | 517,335 |
| 2020-05-29 | $60.10 | $62.65 | $58.06 | $62.39 | $62.39 | 660,159 |
| 2020-05-28 | $62.26 | $63.78 | $59.94 | $60.38 | $60.38 | 510,450 |
| 2020-05-27 | $60.50 | $63.46 | $58.65 | $63.14 | $63.14 | 561,890 |
| 2020-05-26 | $61.04 | $61.25 | $58.79 | $59.20 | $59.20 | 565,158 |
| 2020-05-22 | $60.03 | $60.44 | $58.58 | $60.27 | $60.27 | 456,897 |
| 2020-05-21 | $59.54 | $60.19 | $58.17 | $59.73 | $59.73 | 517,371 |
| 2020-05-20 | $55.30 | $59.17 | $54.58 | $59.15 | $59.15 | 599,701 |
| 2020-05-19 | $58.25 | $59.46 | $55.94 | $56.02 | $56.02 | 768,389 |
| 2020-05-18 | $49.30 | $59.11 | $49.30 | $58.49 | $58.49 | 1,689,497 |
| 2020-05-15 | $52.04 | $54.97 | $50.96 | $53.80 | $53.80 | 1,060,531 |
| 2020-05-14 | $50.59 | $53.02 | $49.26 | $52.22 | $52.22 | 750,673 |
| 2020-05-13 | $56.40 | $57.43 | $50.44 | $51.68 | $51.68 | 556,971 |
| 2020-05-12 | $57.44 | $59.20 | $55.54 | $56.52 | $56.52 | 980,231 |
| 2020-05-11 | $54.14 | $56.49 | $54.06 | $55.94 | $55.94 | 686,138 |
| 2020-05-08 | $54.38 | $55.25 | $53.03 | $54.39 | $54.39 | 337,636 |
| 2020-05-07 | $55.27 | $55.27 | $52.98 | $53.70 | $53.70 | 312,681 |
| 2020-05-06 | $55.37 | $55.47 | $53.50 | $53.75 | $53.75 | 282,907 |
| 2020-05-05 | $55.00 | $55.53 | $53.82 | $54.45 | $54.45 | 458,205 |
| 2020-05-04 | $51.44 | $54.83 | $50.99 | $54.54 | $54.54 | 682,857 |
| 2020-05-01 | $52.07 | $53.20 | $50.17 | $51.32 | $51.32 | 525,272 |
| 2020-04-30 | $53.20 | $54.07 | $51.76 | $53.01 | $53.01 | 421,776 |
| 2020-04-29 | $53.59 | $53.59 | $51.17 | $53.08 | $53.08 | 771,600 |
| 2020-04-28 | $53.20 | $53.28 | $50.50 | $52.03 | $52.03 | 533,102 |
| 2020-04-27 | $51.89 | $53.75 | $50.71 | $52.30 | $52.30 | 710,009 |
| 2020-04-24 | $49.55 | $51.41 | $48.17 | $50.99 | $50.99 | 405,182 |
| 2020-04-23 | $48.91 | $50.28 | $48.41 | $48.95 | $48.95 | 475,773 |
| 2020-04-22 | $49.53 | $50.09 | $48.12 | $48.63 | $48.63 | 437,167 |
| 2020-04-21 | $50.23 | $51.50 | $46.67 | $48.39 | $48.39 | 641,576 |
| 2020-04-20 | $49.03 | $53.78 | $48.57 | $51.66 | $51.66 | 548,020 |
| 2020-04-17 | $48.08 | $49.59 | $47.09 | $49.39 | $49.39 | 446,860 |
| 2020-04-16 | $45.51 | $47.63 | $45.30 | $46.84 | $46.84 | 341,498 |
| 2020-04-15 | $46.65 | $47.86 | $45.03 | $46.06 | $46.06 | 350,310 |
| 2020-04-14 | $47.22 | $49.50 | $47.22 | $48.66 | $48.66 | 553,215 |
| 2020-04-13 | $44.93 | $46.82 | $44.05 | $46.38 | $46.38 | 260,054 |
| 2020-04-09 | $44.90 | $45.50 | $43.48 | $44.99 | $44.99 | 566,443 |
| 2020-04-08 | $43.42 | $43.84 | $41.77 | $43.24 | $43.24 | 623,661 |
| 2020-04-07 | $44.94 | $45.13 | $42.15 | $42.60 | $42.60 | 705,504 |
| 2020-04-06 | $40.66 | $44.26 | $39.36 | $43.50 | $43.50 | 638,453 |
| 2020-04-03 | $39.55 | $40.01 | $38.25 | $38.96 | $38.96 | 327,034 |
| 2020-04-02 | $38.39 | $40.22 | $37.42 | $39.75 | $39.75 | 519,416 |
| 2020-04-01 | $38.88 | $40.24 | $38.01 | $38.58 | $38.58 | 500,059 |
| 2020-03-31 | $39.70 | $40.87 | $38.24 | $40.18 | $40.18 | 553,028 |
| 2020-03-30 | $38.86 | $39.92 | $37.13 | $39.60 | $39.60 | 927,533 |
| 2020-03-27 | $38.13 | $40.18 | $38.00 | $38.55 | $38.55 | 590,605 |
| 2020-03-26 | $38.90 | $41.72 | $38.38 | $39.91 | $39.91 | 552,004 |
| 2020-03-25 | $39.08 | $40.78 | $37.35 | $38.86 | $38.86 | 718,991 |
| 2020-03-24 | $40.00 | $41.46 | $37.31 | $39.28 | $39.28 | 745,770 |
| 2020-03-23 | $37.02 | $39.00 | $33.87 | $37.55 | $37.55 | 588,776 |
| 2020-03-20 | $35.94 | $38.78 | $35.20 | $36.83 | $36.83 | 892,964 |
| 2020-03-19 | $32.54 | $36.33 | $31.77 | $34.97 | $34.97 | 769,826 |
| 2020-03-18 | $33.73 | $35.82 | $30.72 | $32.73 | $32.73 | 1,172,959 |
| 2020-03-17 | $35.32 | $36.00 | $31.66 | $35.05 | $35.05 | 1,175,463 |
| 2020-03-16 | $36.39 | $41.26 | $33.03 | $34.43 | $34.43 | 1,195,806 |
| 2020-03-13 | $41.36 | $44.44 | $37.55 | $44.44 | $44.44 | 1,203,499 |
| 2020-03-12 | $38.69 | $45.62 | $37.00 | $39.09 | $39.09 | 1,422,787 |
| 2020-03-11 | $45.78 | $46.73 | $40.55 | $41.54 | $41.54 | 1,430,331 |
| 2020-03-10 | $45.66 | $46.11 | $43.55 | $45.78 | $45.78 | 821,337 |
| 2020-03-09 | $43.00 | $46.52 | $42.48 | $44.14 | $44.14 | 823,851 |
| 2020-03-06 | $47.70 | $48.61 | $45.71 | $47.32 | $47.32 | 630,769 |
| 2020-03-05 | $49.34 | $51.01 | $48.60 | $49.49 | $49.49 | 529,288 |
| 2020-03-04 | $47.44 | $50.93 | $46.29 | $50.78 | $50.78 | 638,909 |
| 2020-03-03 | $46.25 | $47.91 | $45.09 | $46.59 | $46.59 | 631,308 |
| 2020-03-02 | $45.66 | $46.63 | $42.75 | $46.52 | $46.52 | 763,892 |
| 2020-02-28 | $42.13 | $45.12 | $40.76 | $44.75 | $44.75 | 1,023,799 |
| 2020-02-27 | $44.72 | $46.15 | $42.69 | $44.18 | $44.18 | 555,453 |
| 2020-02-26 | $46.19 | $47.48 | $45.61 | $46.05 | $46.05 | 459,982 |
| 2020-02-25 | $47.99 | $48.59 | $46.22 | $46.37 | $46.37 | 749,999 |
| 2020-02-24 | $47.05 | $47.91 | $46.29 | $47.00 | $47.00 | 514,887 |
| 2020-02-21 | $49.56 | $49.63 | $48.07 | $48.87 | $48.87 | 308,980 |
| 2020-02-20 | $50.47 | $51.13 | $48.87 | $49.59 | $49.59 | 345,389 |
| 2020-02-19 | $48.97 | $51.36 | $48.77 | $50.52 | $50.52 | 527,510 |
| 2020-02-18 | $48.94 | $49.01 | $46.52 | $48.82 | $48.82 | 578,581 |
| 2020-02-14 | $49.19 | $49.39 | $46.86 | $48.00 | $48.00 | 529,989 |
| 2020-02-13 | $48.99 | $49.97 | $48.78 | $49.29 | $49.29 | 445,973 |
| 2020-02-12 | $49.29 | $49.59 | $48.58 | $49.26 | $49.26 | 402,199 |
| 2020-02-11 | $49.50 | $49.55 | $48.77 | $49.04 | $49.04 | 522,552 |
| 2020-02-10 | $47.45 | $48.93 | $47.45 | $48.77 | $48.77 | 401,654 |
| 2020-02-07 | $47.95 | $48.04 | $46.73 | $47.49 | $47.49 | 581,575 |
| 2020-02-06 | $47.81 | $48.00 | $45.89 | $47.80 | $47.80 | 630,556 |
| 2020-02-05 | $45.81 | $47.16 | $45.50 | $47.16 | $47.16 | 521,425 |
| 2020-02-04 | $45.57 | $45.90 | $44.60 | $45.26 | $45.26 | 800,727 |
| 2020-02-03 | $42.88 | $44.96 | $42.59 | $44.89 | $44.89 | 649,338 |
| 2020-01-31 | $40.70 | $42.47 | $40.42 | $42.42 | $42.42 | 390,538 |
| 2020-01-30 | $39.92 | $41.41 | $39.66 | $40.90 | $40.90 | 285,923 |
| 2020-01-29 | $41.23 | $41.58 | $40.31 | $40.75 | $40.75 | 248,507 |
| 2020-01-28 | $41.10 | $42.04 | $40.81 | $41.17 | $41.17 | 260,905 |
| 2020-01-27 | $39.80 | $41.07 | $38.85 | $40.62 | $40.62 | 403,736 |
| 2020-01-24 | $41.47 | $43.08 | $40.35 | $41.27 | $41.27 | 576,839 |
| 2020-01-23 | $42.53 | $42.84 | $39.46 | $40.74 | $40.74 | 639,211 |
| 2020-01-22 | $43.13 | $43.93 | $42.09 | $42.52 | $42.52 | 833,434 |
| 2020-01-21 | $43.44 | $44.21 | $41.51 | $42.72 | $42.72 | 939,639 |
| 2020-01-17 | $40.98 | $43.89 | $40.36 | $43.66 | $43.66 | 1,423,350 |
| 2020-01-16 | $38.00 | $41.17 | $37.94 | $40.93 | $40.93 | 1,301,594 |
| 2020-01-15 | $37.91 | $38.88 | $37.16 | $37.65 | $37.65 | 566,913 |
| 2020-01-14 | $36.73 | $38.50 | $36.22 | $37.91 | $37.91 | 472,171 |
| 2020-01-13 | $38.00 | $38.19 | $36.22 | $36.69 | $36.69 | 618,408 |
| 2020-01-10 | $38.36 | $39.10 | $38.04 | $38.21 | $38.21 | 847,095 |
| 2020-01-09 | $36.83 | $38.88 | $36.40 | $38.47 | $38.47 | 899,843 |
| 2020-01-08 | $35.34 | $37.23 | $35.10 | $36.79 | $36.79 | 563,064 |
| 2020-01-07 | $34.82 | $35.88 | $33.91 | $35.40 | $35.40 | 633,756 |
| 2020-01-06 | $35.64 | $35.89 | $33.84 | $34.77 | $34.77 | 742,161 |
| 2020-01-03 | $36.05 | $36.50 | $35.11 | $35.95 | $35.95 | 677,105 |
| 2020-01-02 | $39.57 | $39.80 | $35.81 | $36.44 | $36.44 | 853,792 |
| 2019-12-31 | $37.92 | $39.75 | $37.63 | $39.55 | $39.55 | 961,491 |
| 2019-12-30 | $36.19 | $38.42 | $35.70 | $38.00 | $38.00 | 635,656 |
| 2019-12-27 | $37.16 | $37.34 | $35.71 | $36.23 | $36.23 | 535,589 |
| 2019-12-26 | $37.03 | $37.54 | $36.43 | $37.34 | $37.34 | 375,364 |
| 2019-12-24 | $36.07 | $37.78 | $36.01 | $37.24 | $37.24 | 376,400 |
| 2019-12-23 | $36.06 | $36.59 | $33.25 | $36.11 | $36.11 | 617,188 |
| 2019-12-20 | $34.83 | $36.50 | $34.49 | $36.25 | $36.25 | 1,416,214 |
| 2019-12-19 | $33.28 | $34.67 | $33.28 | $34.63 | $34.63 | 612,648 |
| 2019-12-18 | $34.20 | $34.79 | $32.89 | $33.24 | $33.24 | 471,320 |
| 2019-12-17 | $33.67 | $34.32 | $32.68 | $34.06 | $34.06 | 466,834 |
| 2019-12-16 | $31.89 | $34.40 | $31.75 | $33.77 | $33.77 | 923,215 |
| 2019-12-13 | $33.30 | $33.80 | $30.83 | $31.41 | $31.41 | 660,292 |
| 2019-12-12 | $31.12 | $34.25 | $30.82 | $33.28 | $33.28 | 1,099,097 |
| 2019-12-11 | $31.03 | $31.42 | $30.34 | $31.21 | $31.21 | 532,657 |
| 2019-12-10 | $29.64 | $31.48 | $29.60 | $31.13 | $31.13 | 775,906 |
| 2019-12-09 | $31.35 | $32.35 | $29.50 | $29.63 | $29.63 | 828,161 |
| 2019-12-06 | $30.52 | $31.61 | $29.50 | $31.28 | $31.28 | 670,606 |
| 2019-12-05 | $28.16 | $32.11 | $27.65 | $31.05 | $31.05 | 1,784,305 |
| 2019-12-04 | $29.42 | $29.89 | $27.47 | $28.08 | $28.08 | 1,344,592 |
| 2019-12-03 | $28.70 | $30.25 | $28.28 | $29.36 | $29.36 | 1,148,686 |
| 2019-12-02 | $30.49 | $30.68 | $28.95 | $29.12 | $29.12 | 1,453,607 |
| 2019-11-29 | $28.89 | $30.99 | $28.05 | $30.33 | $30.33 | 1,720,476 |
| 2019-11-27 | $30.26 | $30.83 | $28.78 | $29.76 | $29.76 | 3,817,998 |
| 2019-11-26 | $34.82 | $36.88 | $26.74 | $30.73 | $30.73 | 29,119,354 |
| 2019-11-25 | $7.92 | $8.31 | $7.92 | $8.06 | $8.06 | 3,201,074 |
| 2019-11-22 | $8.35 | $8.46 | $7.88 | $7.94 | $7.94 | 906,152 |
| 2019-11-21 | $8.67 | $8.69 | $8.33 | $8.36 | $8.36 | 880,959 |
| 2019-11-20 | $8.76 | $8.76 | $8.53 | $8.62 | $8.62 | 842,533 |
| 2019-11-19 | $8.72 | $8.91 | $8.61 | $8.70 | $8.70 | 862,598 |
| 2019-11-18 | $8.83 | $8.94 | $8.24 | $8.70 | $8.70 | 642,715 |
| 2019-11-15 | $8.86 | $9.06 | $8.78 | $8.84 | $8.84 | 718,729 |
| 2019-11-14 | $9.21 | $9.22 | $8.74 | $8.75 | $8.75 | 364,245 |
| 2019-11-13 | $9.57 | $9.61 | $9.13 | $9.20 | $9.20 | 321,907 |
| 2019-11-12 | $9.50 | $10.15 | $9.49 | $9.63 | $9.63 | 539,504 |
| 2019-11-11 | $9.64 | $9.70 | $9.27 | $9.37 | $9.37 | 395,488 |
| 2019-11-08 | $9.89 | $10.30 | $9.64 | $9.70 | $9.70 | 548,498 |
| 2019-11-07 | $9.99 | $10.15 | $9.50 | $10.04 | $10.04 | 694,619 |
| 2019-11-06 | $10.03 | $10.06 | $9.68 | $9.90 | $9.90 | 404,862 |
| 2019-11-05 | $10.07 | $10.07 | $9.48 | $10.00 | $10.00 | 814,254 |
| 2019-11-04 | $9.11 | $9.47 | $8.93 | $9.36 | $9.36 | 371,242 |
| 2019-11-01 | $8.67 | $9.24 | $8.60 | $9.04 | $9.04 | 471,179 |
| 2019-10-31 | $8.98 | $9.14 | $8.47 | $8.60 | $8.60 | 375,331 |
| 2019-10-30 | $8.52 | $9.24 | $8.52 | $8.98 | $8.98 | 544,190 |
| 2019-10-29 | $7.74 | $8.52 | $7.61 | $8.50 | $8.50 | 515,604 |
| 2019-10-28 | $7.93 | $8.08 | $7.67 | $7.74 | $7.74 | 178,276 |
| 2019-10-25 | $7.62 | $8.02 | $7.52 | $7.90 | $7.90 | 267,568 |
| 2019-10-24 | $7.71 | $7.80 | $7.50 | $7.63 | $7.63 | 228,050 |
| 2019-10-23 | $7.92 | $8.12 | $7.62 | $7.69 | $7.69 | 276,009 |
| 2019-10-22 | $7.98 | $8.19 | $7.87 | $7.92 | $7.92 | 164,137 |
| 2019-10-21 | $7.84 | $8.15 | $7.75 | $7.97 | $7.97 | 237,802 |
| 2019-10-18 | $7.97 | $8.18 | $7.70 | $7.74 | $7.74 | 381,823 |
| 2019-10-17 | $7.70 | $8.03 | $7.70 | $7.99 | $7.99 | 273,223 |
| 2019-10-16 | $7.73 | $8.04 | $7.59 | $7.65 | $7.65 | 259,230 |
| 2019-10-15 | $7.35 | $7.86 | $7.22 | $7.75 | $7.75 | 397,490 |
| 2019-10-14 | $7.60 | $7.64 | $7.19 | $7.27 | $7.27 | 266,500 |
| 2019-10-11 | $7.80 | $7.85 | $7.56 | $7.59 | $7.59 | 497,186 |
| 2019-10-10 | $7.43 | $7.75 | $7.34 | $7.72 | $7.72 | 335,907 |
| 2019-10-09 | $7.38 | $7.51 | $7.31 | $7.40 | $7.40 | 334,575 |
| 2019-10-08 | $7.26 | $7.34 | $7.03 | $7.31 | $7.31 | 488,090 |
| 2019-10-07 | $7.18 | $7.41 | $7.09 | $7.35 | $7.35 | 246,970 |
| 2019-10-04 | $7.16 | $7.28 | $7.03 | $7.16 | $7.16 | 292,903 |
| 2019-10-03 | $6.92 | $7.24 | $6.77 | $7.21 | $7.21 | 386,585 |
| 2019-10-02 | $6.77 | $6.91 | $6.49 | $6.89 | $6.89 | 337,541 |
| 2019-10-01 | $6.78 | $7.07 | $6.73 | $6.81 | $6.81 | 295,868 |
| 2019-09-30 | $6.59 | $6.80 | $6.44 | $6.78 | $6.78 | 331,616 |
| 2019-09-27 | $6.60 | $6.88 | $6.47 | $6.55 | $6.55 | 405,848 |
| 2019-09-26 | $6.81 | $6.92 | $6.54 | $6.60 | $6.60 | 223,695 |
| 2019-09-25 | $6.93 | $6.99 | $6.77 | $6.81 | $6.81 | 232,625 |
| 2019-09-24 | $7.33 | $7.33 | $6.78 | $6.92 | $6.92 | 445,613 |
| 2019-09-23 | $7.40 | $7.41 | $7.14 | $7.23 | $7.23 | 214,626 |
| 2019-09-20 | $7.58 | $7.82 | $7.09 | $7.50 | $7.50 | 2,950,182 |
| 2019-09-19 | $7.57 | $7.95 | $7.41 | $7.59 | $7.59 | 608,930 |
| 2019-09-18 | $7.57 | $7.70 | $7.22 | $7.25 | $7.25 | 479,376 |
| 2019-09-17 | $7.62 | $7.79 | $7.45 | $7.58 | $7.58 | 257,390 |
| 2019-09-16 | $7.55 | $7.71 | $7.38 | $7.63 | $7.63 | 354,542 |
| 2019-09-13 | $7.67 | $7.85 | $7.32 | $7.58 | $7.58 | 522,419 |
| 2019-09-12 | $8.43 | $8.43 | $7.44 | $7.64 | $7.64 | 557,974 |
| 2019-09-11 | $7.65 | $7.76 | $7.63 | $7.70 | $7.70 | 198,250 |
| 2019-09-10 | $7.19 | $7.68 | $7.10 | $7.59 | $7.59 | 292,545 |
| 2019-09-09 | $6.90 | $7.36 | $6.75 | $7.20 | $7.20 | 421,856 |
| 2019-09-06 | $7.01 | $7.25 | $6.85 | $6.86 | $6.86 | 468,161 |
| 2019-09-05 | $6.78 | $7.00 | $6.63 | $6.96 | $6.96 | 667,468 |
| 2019-09-04 | $6.68 | $6.74 | $6.55 | $6.69 | $6.69 | 222,386 |
| 2019-09-03 | $6.60 | $6.76 | $6.50 | $6.60 | $6.60 | 460,979 |
| 2019-08-30 | $6.74 | $6.82 | $6.57 | $6.66 | $6.66 | 131,528 |
| 2019-08-29 | $6.80 | $6.84 | $6.60 | $6.76 | $6.76 | 324,328 |
| 2019-08-28 | $6.58 | $6.98 | $6.58 | $6.75 | $6.75 | 178,670 |
| 2019-08-27 | $6.86 | $7.09 | $6.61 | $6.62 | $6.62 | 211,031 |
| 2019-08-26 | $6.76 | $6.83 | $6.62 | $6.80 | $6.80 | 176,246 |
| 2019-08-23 | $6.93 | $7.13 | $6.67 | $6.70 | $6.70 | 271,527 |
| 2019-08-22 | $7.09 | $7.13 | $6.72 | $6.95 | $6.95 | 320,226 |
| 2019-08-21 | $7.14 | $7.32 | $6.94 | $7.12 | $7.12 | 244,071 |
| 2019-08-20 | $7.11 | $7.25 | $6.86 | $7.07 | $7.07 | 212,814 |
| 2019-08-19 | $6.93 | $7.13 | $6.63 | $7.09 | $7.09 | 335,869 |
| 2019-08-16 | $6.52 | $6.89 | $6.52 | $6.72 | $6.72 | 513,514 |
| 2019-08-15 | $6.84 | $7.00 | $6.37 | $6.47 | $6.47 | 915,158 |
| 2019-08-14 | $6.94 | $7.08 | $6.79 | $6.81 | $6.81 | 681,669 |
| 2019-08-13 | $6.75 | $7.08 | $6.71 | $7.02 | $7.02 | 403,830 |
| 2019-08-12 | $6.79 | $7.10 | $6.54 | $6.75 | $6.75 | 464,853 |
| 2019-08-09 | $7.11 | $7.46 | $6.83 | $6.84 | $6.84 | 441,533 |
| 2019-08-08 | $6.91 | $7.17 | $6.91 | $7.11 | $7.11 | 515,970 |
| 2019-08-07 | $6.70 | $7.08 | $6.52 | $6.91 | $6.91 | 394,744 |
| 2019-08-06 | $7.33 | $7.71 | $6.16 | $6.88 | $6.88 | 1,163,720 |
| 2019-08-05 | $7.70 | $7.78 | $7.45 | $7.62 | $7.62 | 345,400 |
| 2019-08-02 | $7.88 | $8.12 | $7.75 | $7.87 | $7.87 | 244,377 |
| 2019-08-01 | $8.03 | $8.13 | $7.87 | $7.92 | $7.92 | 374,538 |
| 2019-07-31 | $8.09 | $8.13 | $7.96 | $7.98 | $7.98 | 318,175 |
| 2019-07-30 | $7.91 | $8.17 | $7.91 | $8.09 | $8.09 | 301,562 |
| 2019-07-29 | $7.76 | $7.98 | $7.64 | $7.95 | $7.95 | 204,061 |
| 2019-07-26 | $7.58 | $7.75 | $7.58 | $7.74 | $7.74 | 303,565 |
| 2019-07-25 | $7.95 | $7.97 | $7.50 | $7.53 | $7.53 | 350,179 |
| 2019-07-24 | $8.15 | $8.15 | $7.86 | $7.96 | $7.96 | 349,868 |
| 2019-07-23 | $8.32 | $8.33 | $8.12 | $8.15 | $8.15 | 203,518 |
| 2019-07-22 | $8.21 | $8.33 | $8.10 | $8.29 | $8.29 | 239,228 |
| 2019-07-19 | $8.28 | $8.31 | $8.10 | $8.16 | $8.16 | 264,994 |
| 2019-07-18 | $8.09 | $8.33 | $7.96 | $8.28 | $8.28 | 277,937 |
| 2019-07-17 | $8.27 | $8.29 | $7.93 | $8.11 | $8.11 | 336,880 |
| 2019-07-16 | $8.31 | $8.37 | $8.05 | $8.27 | $8.27 | 317,220 |
| 2019-07-15 | $8.52 | $8.56 | $8.25 | $8.26 | $8.26 | 309,446 |
| 2019-07-12 | $8.65 | $8.68 | $8.45 | $8.50 | $8.50 | 245,985 |
| 2019-07-11 | $8.86 | $8.95 | $8.64 | $8.67 | $8.67 | 201,167 |
| 2019-07-10 | $8.85 | $9.00 | $8.65 | $8.86 | $8.86 | 313,485 |
| 2019-07-09 | $8.41 | $8.85 | $8.41 | $8.83 | $8.83 | 252,598 |
| 2019-07-08 | $8.90 | $8.90 | $8.25 | $8.47 | $8.47 | 708,513 |
| 2019-07-05 | $8.89 | $9.02 | $8.83 | $8.89 | $8.89 | 222,849 |
| 2019-07-03 | $8.85 | $9.03 | $8.68 | $8.89 | $8.89 | 260,581 |
| 2019-07-02 | $9.00 | $9.00 | $8.61 | $8.81 | $8.81 | 329,021 |
| 2019-07-01 | $9.33 | $9.40 | $8.75 | $8.96 | $8.96 | 672,808 |
| 2019-06-28 | $8.97 | $9.55 | $8.74 | $9.30 | $9.30 | 2,908,101 |
| 2019-06-27 | $8.70 | $8.96 | $8.70 | $8.94 | $8.94 | 464,695 |
| 2019-06-26 | $8.77 | $8.88 | $8.58 | $8.69 | $8.69 | 397,406 |
| 2019-06-25 | $8.60 | $8.99 | $8.50 | $8.72 | $8.72 | 626,487 |
| 2019-06-24 | $8.68 | $8.84 | $8.50 | $8.53 | $8.53 | 648,391 |
| 2019-06-21 | $8.82 | $8.88 | $8.44 | $8.70 | $8.70 | 2,098,499 |
| 2019-06-20 | $8.59 | $8.91 | $8.57 | $8.85 | $8.85 | 374,408 |
| 2019-06-19 | $8.75 | $8.87 | $8.44 | $8.57 | $8.57 | 314,903 |
| 2019-06-18 | $8.81 | $8.89 | $8.65 | $8.71 | $8.71 | 554,246 |
| 2019-06-17 | $8.67 | $8.88 | $8.45 | $8.78 | $8.78 | 318,472 |
| 2019-06-14 | $8.62 | $8.75 | $8.32 | $8.34 | $8.34 | 228,609 |
| 2019-06-13 | $8.74 | $8.92 | $8.61 | $8.68 | $8.68 | 274,779 |
| 2019-06-12 | $8.30 | $8.83 | $8.28 | $8.69 | $8.69 | 384,466 |
| 2019-06-11 | $8.69 | $8.70 | $8.27 | $8.31 | $8.31 | 433,578 |
| 2019-06-10 | $8.67 | $8.88 | $8.44 | $8.58 | $8.58 | 329,755 |
| 2019-06-07 | $8.72 | $8.88 | $8.56 | $8.66 | $8.66 | 428,828 |
| 2019-06-06 | $9.02 | $9.27 | $8.25 | $8.71 | $8.71 | 909,848 |
| 2019-06-05 | $8.24 | $9.75 | $8.06 | $8.96 | $8.96 | 3,358,470 |
| 2019-06-04 | $11.28 | $11.28 | $10.83 | $11.08 | $11.08 | 272,844 |
| 2019-06-03 | $11.30 | $11.40 | $11.02 | $11.20 | $11.20 | 238,334 |
| 2019-05-31 | $11.65 | $11.65 | $11.25 | $11.28 | $11.28 | 271,625 |
| 2019-05-30 | $12.36 | $12.48 | $11.67 | $11.81 | $11.81 | 208,860 |
| 2019-05-29 | $12.22 | $12.50 | $11.91 | $12.32 | $12.32 | 476,109 |
| 2019-05-28 | $11.69 | $12.40 | $11.62 | $12.35 | $12.35 | 271,594 |
| 2019-05-24 | $11.70 | $11.96 | $11.58 | $11.71 | $11.71 | 346,599 |
| 2019-05-23 | $11.73 | $12.05 | $11.44 | $11.60 | $11.60 | 603,744 |
| 2019-05-22 | $11.81 | $12.04 | $11.70 | $11.78 | $11.78 | 782,722 |
| 2019-05-21 | $11.92 | $12.00 | $11.78 | $11.86 | $11.86 | 701,590 |
| 2019-05-20 | $12.34 | $12.39 | $11.81 | $11.82 | $11.82 | 226,865 |
| 2019-05-17 | $12.40 | $12.69 | $12.39 | $12.43 | $12.43 | 239,946 |
| 2019-05-16 | $12.37 | $12.52 | $12.15 | $12.52 | $12.52 | 602,782 |
| 2019-05-15 | $11.82 | $12.43 | $11.77 | $12.35 | $12.35 | 308,041 |
| 2019-05-14 | $12.00 | $12.25 | $11.79 | $11.94 | $11.94 | 302,290 |
| 2019-05-13 | $12.08 | $12.23 | $11.63 | $11.98 | $11.98 | 885,212 |
| 2019-05-10 | $12.14 | $12.48 | $12.06 | $12.33 | $12.33 | 174,376 |
| 2019-05-09 | $12.20 | $12.41 | $11.67 | $12.21 | $12.21 | 838,660 |
| 2019-05-08 | $12.78 | $12.78 | $12.10 | $12.20 | $12.20 | 460,292 |
| 2019-05-07 | $13.29 | $13.29 | $12.65 | $12.75 | $12.75 | 1,108,814 |
| 2019-05-06 | $12.89 | $13.49 | $12.77 | $13.41 | $13.41 | 217,698 |
| 2019-05-03 | $12.78 | $13.09 | $12.74 | $12.93 | $12.93 | 143,493 |
| 2019-05-02 | $12.85 | $13.23 | $11.66 | $12.79 | $12.79 | 175,567 |
| 2019-05-01 | $13.27 | $13.50 | $12.91 | $12.94 | $12.94 | 268,006 |
| 2019-04-30 | $13.50 | $13.50 | $12.70 | $13.27 | $13.27 | 514,852 |
| 2019-04-29 | $13.13 | $13.79 | $13.07 | $13.61 | $13.61 | 328,723 |
| 2019-04-26 | $13.05 | $13.39 | $12.88 | $13.12 | $13.12 | 734,671 |
| 2019-04-25 | $12.65 | $13.32 | $12.65 | $13.05 | $13.05 | 317,511 |
| 2019-04-24 | $12.77 | $12.92 | $12.43 | $12.70 | $12.70 | 276,993 |
| 2019-04-23 | $12.31 | $12.87 | $12.24 | $12.78 | $12.78 | 273,549 |
| 2019-04-22 | $12.05 | $12.71 | $11.96 | $12.38 | $12.38 | 374,498 |
| 2019-04-18 | $12.28 | $12.47 | $11.92 | $12.13 | $12.13 | 359,298 |
| 2019-04-17 | $12.91 | $13.06 | $12.17 | $12.29 | $12.29 | 390,519 |
| 2019-04-16 | $13.14 | $13.35 | $12.80 | $12.93 | $12.93 | 276,236 |
| 2019-04-15 | $13.07 | $13.19 | $12.78 | $13.05 | $13.05 | 252,207 |
| 2019-04-12 | $13.76 | $13.76 | $13.04 | $13.13 | $13.13 | 214,519 |
| 2019-04-11 | $13.61 | $13.87 | $13.53 | $13.65 | $13.65 | 162,275 |
| 2019-04-10 | $13.65 | $13.87 | $13.46 | $13.64 | $13.64 | 484,726 |
| 2019-04-09 | $14.21 | $14.39 | $13.43 | $13.64 | $13.64 | 856,524 |
| 2019-04-08 | $14.80 | $14.80 | $14.02 | $14.22 | $14.22 | 354,249 |
| 2019-04-05 | $14.55 | $14.98 | $14.55 | $14.85 | $14.85 | 227,035 |
| 2019-04-04 | $14.46 | $14.64 | $14.10 | $14.53 | $14.53 | 284,507 |
| 2019-04-03 | $14.20 | $14.68 | $13.89 | $14.47 | $14.47 | 643,286 |
| 2019-04-02 | $13.45 | $14.18 | $13.31 | $14.08 | $14.08 | 496,043 |
| 2019-04-01 | $13.90 | $13.95 | $13.28 | $13.50 | $13.50 | 595,784 |
| 2019-03-29 | $13.45 | $14.00 | $13.22 | $13.89 | $13.89 | 458,813 |
| 2019-03-28 | $12.98 | $13.58 | $12.80 | $13.31 | $13.31 | 657,633 |
| 2019-03-27 | $12.79 | $13.33 | $12.69 | $12.97 | $12.97 | 1,043,786 |
| 2019-03-26 | $12.10 | $12.57 | $11.77 | $12.15 | $12.15 | 638,524 |
| 2019-03-25 | $10.92 | $12.30 | $10.92 | $12.16 | $12.16 | 5,480,212 |
| 2019-03-22 | $10.52 | $11.04 | $10.45 | $10.91 | $10.91 | 523,859 |
| 2019-03-21 | $10.84 | $10.99 | $10.50 | $10.50 | $10.50 | 149,134 |
| 2019-03-20 | $11.40 | $11.63 | $10.99 | $11.02 | $11.02 | 234,367 |
| 2019-03-19 | $10.83 | $11.66 | $10.74 | $11.41 | $11.41 | 2,149,234 |
| 2019-03-18 | $10.22 | $10.83 | $10.13 | $10.78 | $10.78 | 1,299,986 |
| 2019-03-15 | $10.25 | $10.50 | $10.11 | $10.19 | $10.19 | 313,268 |
| 2019-03-14 | $10.10 | $10.27 | $10.05 | $10.22 | $10.22 | 260,047 |
| 2019-03-13 | $10.78 | $10.78 | $10.00 | $10.10 | $10.10 | 467,609 |
| 2019-03-12 | $10.72 | $11.00 | $10.30 | $10.78 | $10.78 | 410,553 |
| 2019-03-11 | $10.09 | $10.38 | $9.96 | $10.33 | $10.33 | 161,584 |
| 2019-03-08 | $10.15 | $10.31 | $9.91 | $10.01 | $10.01 | 170,627 |
| 2019-03-07 | $10.30 | $10.55 | $10.12 | $10.16 | $10.16 | 466,686 |
| 2019-03-06 | $10.85 | $10.93 | $10.25 | $10.30 | $10.30 | 165,891 |
| 2019-03-05 | $11.02 | $11.10 | $10.82 | $10.88 | $10.88 | 270,214 |
| 2019-03-04 | $10.86 | $11.03 | $10.71 | $11.02 | $11.02 | 179,677 |
| 2019-03-01 | $10.82 | $10.82 | $10.50 | $10.78 | $10.78 | 267,474 |
| 2019-02-28 | $10.77 | $10.84 | $10.45 | $10.75 | $10.75 | 205,268 |
| 2019-02-27 | $10.65 | $10.89 | $10.43 | $10.84 | $10.84 | 104,195 |
| 2019-02-26 | $10.95 | $11.00 | $10.62 | $10.67 | $10.67 | 163,559 |
| 2019-02-25 | $11.25 | $11.42 | $10.71 | $10.90 | $10.90 | 249,926 |
| 2019-02-22 | $11.10 | $11.37 | $11.10 | $11.24 | $11.24 | 113,084 |
| 2019-02-21 | $11.07 | $11.21 | $10.95 | $11.07 | $11.07 | 142,225 |
| 2019-02-20 | $10.88 | $11.10 | $10.81 | $11.09 | $11.09 | 300,953 |
| 2019-02-19 | $10.99 | $11.03 | $10.62 | $10.82 | $10.82 | 292,547 |
| 2019-02-15 | $10.90 | $10.96 | $10.72 | $10.96 | $10.96 | 165,554 |
| 2019-02-14 | $10.86 | $11.01 | $10.56 | $10.86 | $10.86 | 272,625 |
| 2019-02-13 | $10.96 | $11.07 | $10.68 | $10.70 | $10.70 | 209,589 |
| 2019-02-12 | $11.73 | $11.90 | $10.56 | $10.92 | $10.92 | 2,093,078 |
| 2019-02-11 | $11.73 | $11.95 | $11.42 | $11.66 | $11.66 | 188,275 |
| 2019-02-08 | $11.05 | $11.50 | $11.00 | $11.34 | $11.34 | 147,172 |
| 2019-02-07 | $11.51 | $11.51 | $10.92 | $11.06 | $11.06 | 530,262 |
| 2019-02-06 | $11.76 | $12.04 | $11.49 | $11.55 | $11.55 | 105,688 |
| 2019-02-05 | $12.12 | $12.48 | $11.60 | $11.75 | $11.75 | 460,712 |
| 2019-02-04 | $12.08 | $12.33 | $12.01 | $12.10 | $12.10 | 162,389 |
| 2019-02-01 | $12.26 | $12.26 | $11.82 | $12.10 | $12.10 | 144,682 |
| 2019-01-31 | $12.34 | $12.62 | $12.10 | $12.24 | $12.24 | 121,680 |
| 2019-01-30 | $11.38 | $12.38 | $11.13 | $12.37 | $12.37 | 1,845,612 |
| 2019-01-29 | $11.70 | $11.70 | $11.12 | $11.29 | $11.29 | 202,153 |
| 2019-01-28 | $12.43 | $12.46 | $11.60 | $11.63 | $11.63 | 131,758 |
| 2019-01-25 | $11.99 | $12.78 | $11.99 | $12.43 | $12.43 | 552,870 |
| 2019-01-24 | $11.00 | $12.01 | $10.77 | $11.93 | $11.93 | 155,009 |
| 2019-01-23 | $11.75 | $11.84 | $11.49 | $11.76 | $11.76 | 185,383 |
| 2019-01-22 | $12.32 | $12.35 | $11.25 | $11.71 | $11.71 | 295,241 |
| 2019-01-18 | $12.44 | $12.81 | $12.20 | $12.45 | $12.45 | 264,617 |
| 2019-01-17 | $12.14 | $12.47 | $12.14 | $12.39 | $12.39 | 661,352 |
| 2019-01-16 | $12.10 | $12.60 | $12.05 | $12.22 | $12.22 | 159,007 |
| 2019-01-15 | $12.22 | $12.23 | $11.78 | $12.14 | $12.14 | 127,187 |
| 2019-01-14 | $12.27 | $12.45 | $12.06 | $12.14 | $12.14 | 182,251 |
| 2019-01-11 | $12.34 | $12.46 | $12.21 | $12.31 | $12.31 | 117,112 |
| 2019-01-10 | $11.87 | $12.43 | $11.68 | $12.38 | $12.38 | 204,083 |
| 2019-01-09 | $11.98 | $12.02 | $11.62 | $11.88 | $11.88 | 859,995 |
| 2019-01-08 | $12.01 | $12.01 | $11.60 | $11.87 | $11.87 | 321,651 |
| 2019-01-07 | $11.96 | $12.36 | $11.64 | $11.94 | $11.94 | 349,865 |
| 2019-01-04 | $11.49 | $11.94 | $11.46 | $11.83 | $11.83 | 189,668 |
| 2019-01-03 | $11.06 | $11.55 | $10.93 | $11.34 | $11.34 | 203,475 |
| 2019-01-02 | $10.74 | $11.09 | $10.71 | $11.07 | $11.07 | 171,649 |
| 2018-12-31 | $10.99 | $11.18 | $10.64 | $10.91 | $10.91 | 251,168 |
| 2018-12-28 | $10.49 | $11.19 | $10.25 | $10.94 | $10.94 | 295,935 |
| 2018-12-27 | $10.54 | $10.59 | $10.17 | $10.49 | $10.49 | 401,495 |
| 2018-12-26 | $9.97 | $10.61 | $9.63 | $10.58 | $10.58 | 201,362 |
| 2018-12-24 | $9.66 | $10.07 | $9.57 | $9.96 | $9.96 | 143,267 |
| 2018-12-21 | $10.09 | $10.17 | $9.44 | $9.90 | $9.90 | 742,737 |
| 2018-12-20 | $9.97 | $10.16 | $9.72 | $10.10 | $10.10 | 303,861 |
| 2018-12-19 | $10.05 | $10.28 | $9.72 | $9.97 | $9.97 | 226,347 |
| 2018-12-18 | $10.00 | $10.30 | $9.77 | $10.02 | $10.02 | 219,593 |
| 2018-12-17 | $10.08 | $10.43 | $9.82 | $9.99 | $9.99 | 191,940 |
| 2018-12-14 | $10.05 | $10.19 | $9.77 | $10.03 | $10.03 | 102,574 |
| 2018-12-13 | $10.41 | $10.61 | $10.05 | $10.14 | $10.14 | 118,570 |
| 2018-12-12 | $10.18 | $10.57 | $10.10 | $10.41 | $10.41 | 110,953 |
| 2018-12-11 | $10.14 | $10.20 | $9.87 | $10.10 | $10.10 | 110,821 |
| 2018-12-10 | $9.79 | $10.20 | $9.79 | $10.04 | $10.04 | 99,490 |
| 2018-12-07 | $10.16 | $10.41 | $9.79 | $9.85 | $9.85 | 213,959 |
| 2018-12-06 | $10.00 | $10.37 | $9.92 | $10.22 | $10.22 | 314,764 |
| 2018-12-04 | $10.55 | $11.00 | $10.21 | $10.23 | $10.23 | 215,277 |
| 2018-12-03 | $10.29 | $10.55 | $10.21 | $10.47 | $10.47 | 196,548 |
| 2018-11-30 | $9.88 | $10.23 | $9.85 | $10.05 | $10.05 | 257,822 |
| 2018-11-29 | $10.21 | $10.51 | $9.90 | $9.96 | $9.96 | 195,709 |
| 2018-11-28 | $10.09 | $10.33 | $9.80 | $10.30 | $10.30 | 154,173 |
| 2018-11-27 | $9.96 | $10.58 | $9.90 | $10.00 | $10.00 | 164,123 |
| 2018-11-26 | $10.02 | $10.39 | $9.91 | $10.07 | $10.07 | 386,024 |
| 2018-11-23 | $9.58 | $9.99 | $9.58 | $9.91 | $9.91 | 66,868 |
| 2018-11-21 | $9.62 | $9.87 | $9.45 | $9.70 | $9.70 | 128,998 |
| 2018-11-20 | $9.23 | $9.66 | $9.07 | $9.53 | $9.53 | 204,821 |
| 2018-11-19 | $10.08 | $10.08 | $9.37 | $9.45 | $9.45 | 100,242 |
| 2018-11-16 | $9.68 | $10.32 | $9.68 | $10.17 | $10.17 | 197,601 |
| 2018-11-15 | $9.12 | $9.80 | $9.12 | $9.70 | $9.70 | 108,583 |
| 2018-11-14 | $9.37 | $9.43 | $9.07 | $9.15 | $9.15 | 301,145 |
| 2018-11-13 | $9.52 | $9.79 | $9.28 | $9.32 | $9.32 | 129,873 |
| 2018-11-12 | $10.25 | $10.52 | $9.17 | $9.36 | $9.36 | 219,032 |
| 2018-11-09 | $11.40 | $11.40 | $10.00 | $10.05 | $10.05 | 340,471 |
| 2018-11-08 | $11.55 | $11.91 | $11.55 | $11.70 | $11.70 | 94,174 |
| 2018-11-07 | $11.65 | $12.07 | $11.25 | $12.00 | $12.00 | 129,119 |
| 2018-11-06 | $11.68 | $11.84 | $11.40 | $11.54 | $11.54 | 59,628 |
| 2018-11-05 | $11.53 | $11.83 | $11.25 | $11.66 | $11.66 | 100,661 |
| 2018-11-02 | $11.40 | $11.75 | $11.18 | $11.53 | $11.53 | 113,697 |
| 2018-11-01 | $11.00 | $11.44 | $10.77 | $11.39 | $11.39 | 146,105 |
| 2018-10-31 | $11.43 | $11.67 | $10.79 | $10.82 | $10.82 | 125,380 |
| 2018-10-30 | $10.39 | $11.45 | $10.36 | $11.42 | $11.42 | 391,437 |
| 2018-10-29 | $11.00 | $11.00 | $10.18 | $10.39 | $10.39 | 151,665 |
| 2018-10-26 | $10.89 | $11.14 | $10.84 | $10.96 | $10.96 | 112,170 |
| 2018-10-25 | $10.91 | $11.28 | $10.81 | $11.13 | $11.13 | 151,059 |
| 2018-10-24 | $11.30 | $11.36 | $10.77 | $10.80 | $10.80 | 189,615 |
| 2018-10-23 | $10.84 | $11.44 | $10.66 | $11.11 | $11.11 | 113,072 |
| 2018-10-22 | $11.39 | $11.39 | $10.82 | $11.06 | $11.06 | 166,060 |
| 2018-10-19 | $11.62 | $11.82 | $11.34 | $11.41 | $11.41 | 150,797 |
| 2018-10-18 | $11.55 | $11.98 | $11.55 | $11.69 | $11.69 | 189,227 |
| 2018-10-17 | $11.40 | $11.66 | $10.96 | $11.61 | $11.61 | 220,283 |
| 2018-10-16 | $10.59 | $11.59 | $10.54 | $11.50 | $11.50 | 232,229 |
| 2018-10-15 | $10.24 | $10.60 | $10.03 | $10.55 | $10.55 | 125,949 |
| 2018-10-12 | $10.23 | $10.54 | $10.09 | $10.24 | $10.24 | 99,513 |
| 2018-10-11 | $10.05 | $10.34 | $9.82 | $10.02 | $10.02 | 318,446 |
| 2018-10-10 | $10.62 | $10.66 | $10.09 | $10.10 | $10.10 | 189,693 |
| 2018-10-09 | $10.76 | $10.78 | $10.52 | $10.61 | $10.61 | 205,714 |
| 2018-10-08 | $11.06 | $11.18 | $10.59 | $10.64 | $10.64 | 284,573 |
| 2018-10-05 | $11.15 | $11.46 | $10.82 | $11.08 | $11.08 | 163,852 |
| 2018-10-04 | $11.45 | $11.59 | $11.11 | $11.18 | $11.18 | 145,509 |
| 2018-10-03 | $11.42 | $11.80 | $11.28 | $11.50 | $11.50 | 267,458 |
| 2018-10-02 | $12.21 | $12.21 | $11.10 | $11.36 | $11.36 | 357,290 |
| 2018-10-01 | $12.73 | $12.84 | $12.02 | $12.26 | $12.26 | 290,618 |
| 2018-09-28 | $12.39 | $12.95 | $11.86 | $12.64 | $12.64 | 1,684,979 |
| 2018-09-27 | $11.89 | $11.91 | $10.75 | $10.81 | $10.81 | 1,221,400 |
| 2018-09-26 | $13.07 | $13.37 | $13.00 | $13.19 | $13.19 | 142,441 |
| 2018-09-25 | $12.83 | $13.31 | $12.83 | $13.07 | $13.07 | 224,982 |
| 2018-09-24 | $12.91 | $13.15 | $12.69 | $12.82 | $12.82 | 214,678 |
| 2018-09-21 | $12.50 | $12.94 | $12.20 | $12.91 | $12.91 | 538,393 |
| 2018-09-20 | $11.89 | $12.44 | $11.80 | $12.37 | $12.37 | 244,332 |
| 2018-09-19 | $11.71 | $11.99 | $11.58 | $11.83 | $11.83 | 199,058 |
| 2018-09-18 | $10.82 | $12.15 | $10.81 | $11.52 | $11.52 | 353,657 |
| 2018-09-17 | $10.95 | $11.05 | $10.34 | $10.49 | $10.49 | 257,827 |
| 2018-09-14 | $11.36 | $11.36 | $10.88 | $10.95 | $10.95 | 178,663 |
| 2018-09-13 | $11.16 | $11.49 | $11.03 | $11.24 | $11.24 | 144,832 |
| 2018-09-12 | $11.15 | $11.33 | $10.90 | $11.09 | $11.09 | 248,793 |
| 2018-09-11 | $11.08 | $11.36 | $10.97 | $11.16 | $11.16 | 140,364 |
| 2018-09-10 | $10.80 | $11.22 | $10.71 | $11.13 | $11.13 | 284,138 |
| 2018-09-07 | $12.40 | $12.55 | $10.73 | $10.77 | $10.77 | 383,200 |
| 2018-09-06 | $12.62 | $12.86 | $12.41 | $12.51 | $12.51 | 108,486 |
| 2018-09-05 | $13.45 | $13.50 | $12.57 | $12.61 | $12.61 | 155,439 |
| 2018-09-04 | $13.14 | $13.50 | $12.80 | $13.43 | $13.43 | 222,886 |
| 2018-08-31 | $12.90 | $13.24 | $12.88 | $13.18 | $13.18 | 200,022 |
| 2018-08-30 | $12.67 | $12.96 | $12.66 | $12.93 | $12.93 | 105,453 |
| 2018-08-29 | $12.28 | $12.76 | $12.25 | $12.76 | $12.76 | 123,477 |
| 2018-08-28 | $11.71 | $12.35 | $11.62 | $12.22 | $12.22 | 152,156 |
| 2018-08-27 | $11.58 | $11.98 | $11.58 | $11.73 | $11.73 | 122,995 |
| 2018-08-24 | $11.22 | $11.60 | $11.22 | $11.48 | $11.48 | 99,816 |
| 2018-08-23 | $11.23 | $11.38 | $11.04 | $11.24 | $11.24 | 68,852 |
| 2018-08-22 | $11.01 | $11.30 | $11.00 | $11.23 | $11.23 | 132,701 |
| 2018-08-21 | $10.92 | $11.08 | $10.85 | $11.02 | $11.02 | 143,317 |
| 2018-08-20 | $11.05 | $11.30 | $10.78 | $10.92 | $10.92 | 179,021 |
| 2018-08-17 | $11.00 | $11.14 | $10.60 | $11.03 | $11.03 | 173,531 |
| 2018-08-16 | $11.49 | $11.58 | $10.94 | $10.95 | $10.95 | 140,378 |
| 2018-08-15 | $11.22 | $11.44 | $10.86 | $11.41 | $11.41 | 204,725 |
| 2018-08-14 | $12.49 | $12.50 | $10.64 | $11.29 | $11.29 | 476,559 |
| 2018-08-13 | $11.99 | $12.75 | $11.92 | $12.67 | $12.67 | 198,827 |
| 2018-08-10 | $11.89 | $12.88 | $11.24 | $11.95 | $11.95 | 344,932 |
| 2018-08-09 | $11.44 | $11.70 | $11.39 | $11.60 | $11.60 | 120,640 |
| 2018-08-08 | $11.15 | $11.57 | $10.96 | $11.44 | $11.44 | 137,804 |
| 2018-08-07 | $10.95 | $11.16 | $10.69 | $11.15 | $11.15 | 185,069 |
| 2018-08-06 | $10.92 | $11.09 | $10.85 | $10.94 | $10.94 | 86,324 |
| 2018-08-03 | $11.28 | $11.28 | $10.80 | $10.97 | $10.97 | 107,681 |
| 2018-08-02 | $11.17 | $11.30 | $11.06 | $11.21 | $11.21 | 98,429 |
| 2018-08-01 | $11.50 | $11.68 | $11.10 | $11.17 | $11.17 | 132,290 |
| 2018-07-31 | $11.08 | $11.63 | $11.08 | $11.56 | $11.56 | 128,302 |
| 2018-07-30 | $11.38 | $11.51 | $11.05 | $11.11 | $11.11 | 154,841 |
| 2018-07-27 | $12.46 | $12.46 | $11.29 | $11.37 | $11.37 | 172,500 |
| 2018-07-26 | $12.31 | $12.55 | $12.16 | $12.43 | $12.43 | 102,083 |
| 2018-07-25 | $12.20 | $12.45 | $12.05 | $12.36 | $12.36 | 89,899 |
| 2018-07-24 | $12.68 | $12.99 | $11.92 | $12.15 | $12.15 | 181,243 |
| 2018-07-23 | $12.30 | $12.66 | $12.25 | $12.64 | $12.64 | 127,778 |
| 2018-07-20 | $12.30 | $12.45 | $12.13 | $12.33 | $12.33 | 158,529 |
| 2018-07-19 | $12.43 | $12.43 | $12.17 | $12.30 | $12.30 | 194,998 |
| 2018-07-18 | $12.51 | $12.54 | $12.19 | $12.46 | $12.46 | 121,771 |
| 2018-07-17 | $12.67 | $12.80 | $12.45 | $12.54 | $12.54 | 168,629 |
| 2018-07-16 | $13.41 | $13.48 | $12.53 | $12.71 | $12.71 | 192,425 |
| 2018-07-13 | $13.67 | $13.82 | $13.37 | $13.58 | $13.58 | 224,315 |
| 2018-07-12 | $13.41 | $13.74 | $13.11 | $13.61 | $13.61 | 221,332 |
| 2018-07-11 | $13.80 | $13.81 | $13.24 | $13.29 | $13.29 | 161,482 |
| 2018-07-10 | $13.57 | $13.80 | $13.51 | $13.72 | $13.72 | 228,889 |
| 2018-07-09 | $13.80 | $13.97 | $13.66 | $13.72 | $13.72 | 243,451 |
| 2018-07-06 | $13.08 | $13.69 | $13.01 | $13.67 | $13.67 | 165,231 |
| 2018-07-05 | $12.80 | $13.27 | $12.72 | $13.12 | $13.12 | 215,143 |
| 2018-07-03 | $12.64 | $12.80 | $12.37 | $12.69 | $12.69 | 132,855 |
| 2018-07-02 | $12.99 | $13.30 | $12.64 | $12.65 | $12.65 | 292,998 |
| 2018-06-29 | $14.16 | $14.28 | $13.08 | $13.17 | $13.17 | 502,319 |
| 2018-06-28 | $13.66 | $14.03 | $13.41 | $13.98 | $13.98 | 579,423 |
| 2018-06-27 | $13.03 | $13.50 | $12.91 | $13.12 | $13.12 | 675,575 |
| 2018-06-26 | $12.33 | $13.25 | $12.25 | $13.05 | $13.05 | 428,229 |
| 2018-06-25 | $12.30 | $12.46 | $12.03 | $12.38 | $12.38 | 303,929 |
| 2018-06-22 | $11.60 | $12.05 | $11.48 | $12.03 | $12.03 | 596,489 |
| 2018-06-21 | $12.44 | $12.55 | $11.43 | $11.50 | $11.50 | 354,101 |
| 2018-06-20 | $12.33 | $12.55 | $12.27 | $12.40 | $12.40 | 189,906 |
| 2018-06-19 | $12.30 | $12.55 | $12.02 | $12.32 | $12.32 | 200,727 |
| 2018-06-18 | $12.44 | $12.64 | $12.16 | $12.46 | $12.46 | 182,707 |
| 2018-06-15 | $12.42 | $12.70 | $12.18 | $12.53 | $12.53 | 402,210 |
| 2018-06-14 | $12.21 | $12.70 | $12.10 | $12.52 | $12.52 | 405,720 |
| 2018-06-13 | $12.08 | $12.29 | $11.97 | $12.21 | $12.21 | 249,098 |
| 2018-06-12 | $11.94 | $12.11 | $11.89 | $12.00 | $12.00 | 419,711 |
| 2018-06-11 | $11.99 | $12.51 | $11.65 | $11.84 | $11.84 | 868,275 |
| 2018-06-08 | $11.66 | $12.11 | $11.20 | $12.02 | $12.02 | 310,536 |
| 2018-06-07 | $12.25 | $12.59 | $11.75 | $11.77 | $11.77 | 255,640 |
| 2018-06-06 | $11.66 | $12.25 | $11.58 | $12.17 | $12.17 | 327,972 |
| 2018-06-05 | $12.10 | $12.43 | $11.66 | $11.70 | $11.70 | 276,535 |
| 2018-06-04 | $12.41 | $12.76 | $11.19 | $12.06 | $12.06 | 592,655 |
| 2018-06-01 | $13.04 | $13.10 | $12.67 | $12.96 | $12.96 | 284,259 |
| 2018-05-31 | $12.80 | $13.00 | $12.56 | $12.98 | $12.98 | 363,557 |
| 2018-05-30 | $12.80 | $13.01 | $12.70 | $12.79 | $12.79 | 213,098 |
| 2018-05-29 | $12.80 | $12.93 | $12.61 | $12.75 | $12.75 | 222,981 |
| 2018-05-25 | $12.86 | $13.07 | $12.69 | $12.79 | $12.79 | 204,558 |
| 2018-05-24 | $13.16 | $13.16 | $12.80 | $12.93 | $12.93 | 196,027 |
| 2018-05-23 | $12.71 | $13.11 | $12.60 | $13.08 | $13.08 | 402,231 |
| 2018-05-22 | $13.10 | $13.32 | $12.67 | $12.71 | $12.71 | 346,021 |
| 2018-05-21 | $12.55 | $13.02 | $12.40 | $12.94 | $12.94 | 571,115 |
| 2018-05-18 | $12.57 | $12.57 | $11.91 | $12.29 | $12.29 | 262,532 |
| 2018-05-17 | $12.50 | $12.90 | $11.88 | $12.47 | $12.47 | 463,017 |
| 2018-05-16 | $11.75 | $12.53 | $11.67 | $12.50 | $12.50 | 764,264 |
| 2018-05-15 | $11.10 | $11.50 | $10.90 | $11.43 | $11.43 | 397,268 |
| 2018-05-14 | $10.97 | $11.30 | $10.89 | $11.11 | $11.11 | 303,029 |
| 2018-05-11 | $10.80 | $11.04 | $10.46 | $10.91 | $10.91 | 288,518 |
| 2018-05-10 | $11.00 | $11.01 | $9.69 | $10.74 | $10.74 | 352,571 |
| 2018-05-09 | $11.20 | $11.37 | $11.03 | $11.21 | $11.21 | 157,826 |
| 2018-05-08 | $11.44 | $11.65 | $11.24 | $11.26 | $11.26 | 356,777 |
| 2018-05-07 | $11.21 | $11.49 | $11.21 | $11.43 | $11.43 | 187,138 |
| 2018-05-04 | $11.00 | $11.21 | $10.93 | $11.17 | $11.17 | 321,524 |
| 2018-05-03 | $11.00 | $11.10 | $10.83 | $11.04 | $11.04 | 197,252 |
| 2018-05-02 | $11.50 | $11.50 | $10.94 | $11.01 | $11.01 | 405,984 |
| 2018-05-01 | $10.90 | $11.04 | $10.83 | $11.00 | $11.00 | 120,876 |
| 2018-04-30 | $11.22 | $11.35 | $10.91 | $10.93 | $10.93 | 190,686 |
| 2018-04-27 | $10.91 | $11.23 | $10.89 | $11.15 | $11.15 | 200,574 |
| 2018-04-26 | $10.65 | $10.97 | $10.63 | $10.87 | $10.87 | 146,445 |
| 2018-04-25 | $10.81 | $10.87 | $10.58 | $10.62 | $10.62 | 110,184 |
| 2018-04-24 | $10.75 | $11.02 | $10.70 | $10.78 | $10.78 | 114,577 |
| 2018-04-23 | $10.88 | $10.97 | $10.60 | $10.67 | $10.67 | 92,603 |
| 2018-04-20 | $10.85 | $10.97 | $10.68 | $10.82 | $10.82 | 103,025 |
| 2018-04-19 | $11.08 | $11.27 | $10.89 | $10.91 | $10.91 | 138,251 |
| 2018-04-18 | $11.30 | $11.30 | $11.00 | $11.01 | $11.01 | 122,894 |
| 2018-04-17 | $11.00 | $11.49 | $10.86 | $11.34 | $11.34 | 284,479 |
| 2018-04-16 | $11.70 | $11.70 | $10.81 | $10.98 | $10.98 | 224,385 |
| 2018-04-13 | $11.86 | $11.86 | $11.39 | $11.70 | $11.70 | 160,966 |
| 2018-04-12 | $12.12 | $12.32 | $11.84 | $11.86 | $11.86 | 154,473 |
| 2018-04-11 | $12.33 | $12.52 | $12.07 | $12.13 | $12.13 | 137,258 |
| 2018-04-10 | $12.44 | $12.61 | $12.17 | $12.35 | $12.35 | 179,069 |
| 2018-04-09 | $12.93 | $12.93 | $12.31 | $12.35 | $12.35 | 244,912 |
| 2018-04-06 | $12.47 | $12.75 | $12.11 | $12.33 | $12.33 | 150,879 |
| 2018-04-05 | $12.93 | $13.16 | $12.53 | $12.66 | $12.66 | 160,002 |
| 2018-04-04 | $11.94 | $12.94 | $11.75 | $12.80 | $12.80 | 260,475 |
| 2018-04-03 | $12.52 | $12.52 | $11.57 | $12.08 | $12.08 | 261,709 |
| 2018-04-02 | $13.60 | $13.60 | $12.18 | $12.33 | $12.33 | 260,767 |
| 2018-03-29 | $14.08 | $14.08 | $13.60 | $13.60 | $13.60 | 216,573 |
| 2018-03-28 | $14.03 | $14.32 | $13.73 | $14.01 | $14.01 | 200,414 |
| 2018-03-27 | $14.44 | $14.45 | $13.77 | $13.95 | $13.95 | 166,660 |
| 2018-03-26 | $14.32 | $14.51 | $13.63 | $14.41 | $14.41 | 283,963 |
| 2018-03-23 | $14.85 | $14.85 | $14.10 | $14.12 | $14.12 | 239,577 |
| 2018-03-22 | $14.82 | $14.96 | $14.04 | $14.55 | $14.55 | 300,459 |
| 2018-03-21 | $14.38 | $15.08 | $14.20 | $14.99 | $14.99 | 293,479 |
| 2018-03-20 | $14.14 | $14.39 | $13.77 | $14.26 | $14.26 | 233,249 |
| 2018-03-19 | $14.16 | $14.75 | $13.83 | $14.14 | $14.14 | 364,929 |
| 2018-03-16 | $13.90 | $14.36 | $13.75 | $14.14 | $14.14 | 424,484 |
| 2018-03-15 | $14.01 | $14.47 | $13.61 | $13.85 | $13.85 | 559,327 |
| 2018-03-14 | $12.91 | $14.43 | $12.91 | $14.02 | $14.02 | 835,274 |
| 2018-03-13 | $12.55 | $13.26 | $12.31 | $12.79 | $12.79 | 815,180 |
| 2018-03-12 | $12.05 | $12.57 | $11.97 | $12.19 | $12.19 | 872,044 |
| 2018-03-09 | $11.94 | $12.75 | $11.64 | $12.19 | $12.19 | 965,158 |
| 2018-03-08 | $10.99 | $11.32 | $10.79 | $10.89 | $10.89 | 320,998 |
| 2018-03-07 | $10.90 | $11.32 | $10.87 | $10.99 | $10.99 | 279,366 |
| 2018-03-06 | $10.86 | $11.54 | $10.70 | $11.02 | $11.02 | 778,964 |
| 2018-03-05 | $10.81 | $11.39 | $10.28 | $10.86 | $10.86 | 703,409 |
| 2018-03-02 | $9.76 | $10.85 | $9.65 | $10.81 | $10.81 | 343,722 |
| 2018-03-01 | $9.73 | $9.92 | $9.49 | $9.82 | $9.82 | 181,533 |
| 2018-02-28 | $9.82 | $10.08 | $8.82 | $9.72 | $9.72 | 136,897 |
| 2018-02-27 | $9.75 | $9.99 | $9.64 | $9.75 | $9.75 | 148,951 |
| 2018-02-26 | $9.58 | $9.85 | $9.40 | $9.67 | $9.67 | 153,048 |
| 2018-02-23 | $10.47 | $10.50 | $9.18 | $9.56 | $9.56 | 323,463 |
| 2018-02-22 | $9.70 | $10.49 | $9.62 | $10.27 | $10.27 | 237,819 |
| 2018-02-21 | $9.22 | $10.07 | $9.22 | $9.70 | $9.70 | 279,900 |
| 2018-02-20 | $9.39 | $9.52 | $8.77 | $9.30 | $9.30 | 75,434 |
| 2018-02-16 | $9.42 | $9.60 | $9.31 | $9.47 | $9.47 | 72,749 |
| 2018-02-15 | $9.65 | $9.79 | $9.23 | $9.40 | $9.40 | 63,137 |
| 2018-02-14 | $9.02 | $9.75 | $8.84 | $9.63 | $9.63 | 373,950 |
| 2018-02-13 | $8.85 | $9.21 | $8.73 | $9.15 | $9.15 | 95,670 |
| 2018-02-12 | $9.14 | $9.45 | $8.82 | $8.97 | $8.97 | 91,592 |
| 2018-02-09 | $9.35 | $9.35 | $8.35 | $9.14 | $9.14 | 196,906 |
| 2018-02-08 | $9.34 | $9.64 | $9.17 | $9.24 | $9.24 | 115,437 |
| 2018-02-07 | $9.31 | $9.47 | $9.03 | $9.28 | $9.28 | 170,810 |
| 2018-02-06 | $8.56 | $9.34 | $8.32 | $9.31 | $9.31 | 181,071 |
| 2018-02-05 | $9.55 | $9.76 | $8.71 | $8.84 | $8.84 | 231,275 |
| 2018-02-02 | $9.39 | $9.80 | $9.21 | $9.66 | $9.66 | 191,995 |
| 2018-02-01 | $9.27 | $9.54 | $9.09 | $9.49 | $9.49 | 208,533 |
| 2018-01-31 | $9.65 | $9.73 | $9.26 | $9.35 | $9.35 | 141,932 |
| 2018-01-30 | $9.25 | $9.70 | $9.16 | $9.63 | $9.63 | 190,362 |
| 2018-01-29 | $9.86 | $9.98 | $9.01 | $9.41 | $9.41 | 258,938 |
| 2018-01-26 | $9.41 | $10.13 | $9.34 | $9.62 | $9.62 | 260,866 |
| 2018-01-25 | $8.72 | $9.78 | $8.58 | $9.34 | $9.34 | 343,103 |
| 2018-01-24 | $8.75 | $8.84 | $8.43 | $8.69 | $8.69 | 279,954 |
| 2018-01-23 | $8.55 | $9.14 | $8.46 | $8.75 | $8.75 | 407,865 |
| 2018-01-22 | $8.34 | $8.58 | $8.20 | $8.31 | $8.31 | 107,762 |
| 2018-01-19 | $8.18 | $8.39 | $8.11 | $8.35 | $8.35 | 122,842 |
| 2018-01-18 | $8.27 | $8.62 | $8.10 | $8.16 | $8.16 | 203,480 |
| 2018-01-17 | $8.30 | $8.37 | $8.01 | $8.34 | $8.34 | 216,046 |
| 2018-01-16 | $8.44 | $8.64 | $8.13 | $8.18 | $8.18 | 285,841 |
| 2018-01-12 | $9.00 | $9.00 | $8.27 | $8.38 | $8.38 | 101,932 |
| 2018-01-11 | $8.40 | $9.06 | $8.25 | $9.00 | $9.00 | 284,147 |
| 2018-01-10 | $8.27 | $8.48 | $7.87 | $8.42 | $8.42 | 162,888 |
| 2018-01-09 | $8.76 | $8.96 | $8.30 | $8.35 | $8.35 | 161,405 |
| 2018-01-08 | $8.45 | $8.98 | $8.40 | $8.76 | $8.76 | 199,964 |
| 2018-01-05 | $8.55 | $8.89 | $8.03 | $8.45 | $8.45 | 605,847 |
| 2018-01-04 | $7.50 | $9.50 | $7.50 | $8.63 | $8.63 | 1,445,058 |
| 2018-01-03 | $5.82 | $6.38 | $5.82 | $6.19 | $6.19 | 113,227 |
| 2018-01-02 | $5.93 | $6.03 | $5.72 | $5.90 | $5.90 | 98,930 |
| 2017-12-29 | $5.91 | $6.04 | $5.89 | $5.95 | $5.95 | 77,730 |
| 2017-12-28 | $5.60 | $6.05 | $5.60 | $5.91 | $5.91 | 145,818 |
| 2017-12-27 | $5.64 | $5.66 | $5.42 | $5.55 | $5.55 | 97,358 |
| 2017-12-26 | $5.76 | $5.76 | $5.52 | $5.66 | $5.66 | 53,585 |
| 2017-12-22 | $5.83 | $5.91 | $5.73 | $5.76 | $5.76 | 41,902 |
| 2017-12-21 | $5.60 | $5.95 | $5.57 | $5.87 | $5.87 | 68,649 |
| 2017-12-20 | $5.63 | $5.74 | $5.44 | $5.53 | $5.53 | 95,483 |
| 2017-12-19 | $5.83 | $5.88 | $5.60 | $5.63 | $5.63 | 85,531 |
| 2017-12-18 | $5.96 | $6.05 | $5.82 | $5.84 | $5.84 | 67,720 |
| 2017-12-15 | $5.66 | $5.94 | $5.64 | $5.87 | $5.87 | 202,475 |
| 2017-12-14 | $6.02 | $6.02 | $5.64 | $5.67 | $5.67 | 86,590 |
| 2017-12-13 | $5.74 | $6.05 | $5.74 | $5.99 | $5.99 | 66,548 |
| 2017-12-12 | $5.77 | $5.86 | $5.66 | $5.73 | $5.73 | 74,350 |
| 2017-12-11 | $5.80 | $5.93 | $5.72 | $5.78 | $5.78 | 82,666 |
| 2017-12-08 | $5.88 | $6.00 | $5.81 | $5.84 | $5.84 | 44,058 |
| 2017-12-07 | $5.89 | $6.00 | $5.84 | $5.92 | $5.92 | 84,253 |
| 2017-12-06 | $6.27 | $6.29 | $5.84 | $5.96 | $5.96 | 97,746 |
| 2017-12-05 | $6.47 | $6.59 | $6.29 | $6.29 | $6.29 | 57,312 |
| 2017-12-04 | $6.95 | $7.08 | $6.39 | $6.47 | $6.47 | 96,354 |
| 2017-12-01 | $6.48 | $6.94 | $6.35 | $6.85 | $6.85 | 79,073 |
| 2017-11-30 | $6.81 | $6.81 | $6.23 | $6.50 | $6.50 | 223,978 |
| 2017-11-29 | $6.75 | $7.09 | $6.73 | $6.83 | $6.83 | 72,801 |
| 2017-11-28 | $6.95 | $6.95 | $6.59 | $6.78 | $6.78 | 54,039 |
| 2017-11-27 | $6.95 | $7.10 | $6.95 | $6.96 | $6.96 | 78,245 |
| 2017-11-24 | $7.04 | $7.04 | $6.94 | $6.96 | $6.96 | 31,517 |
| 2017-11-22 | $7.05 | $7.05 | $6.94 | $7.00 | $7.00 | 66,605 |
| 2017-11-21 | $7.20 | $7.28 | $6.99 | $7.02 | $7.02 | 80,894 |
| 2017-11-20 | $7.32 | $7.33 | $7.15 | $7.21 | $7.21 | 61,631 |
| 2017-11-17 | $7.28 | $7.44 | $7.22 | $7.32 | $7.32 | 42,215 |
| 2017-11-16 | $7.21 | $7.50 | $7.21 | $7.35 | $7.35 | 49,426 |
| 2017-11-15 | $7.22 | $7.38 | $7.15 | $7.26 | $7.26 | 49,618 |
| 2017-11-14 | $7.30 | $7.33 | $7.10 | $7.21 | $7.21 | 41,741 |
| 2017-11-13 | $7.41 | $7.50 | $7.30 | $7.31 | $7.31 | 52,643 |
| 2017-11-10 | $7.42 | $7.60 | $7.30 | $7.49 | $7.49 | 58,827 |
| 2017-11-09 | $7.67 | $7.72 | $7.31 | $7.41 | $7.41 | 75,492 |
| 2017-11-08 | $6.80 | $7.86 | $6.80 | $7.77 | $7.77 | 135,609 |
| 2017-11-07 | $7.07 | $7.17 | $6.97 | $7.09 | $7.09 | 84,367 |
| 2017-11-06 | $7.24 | $7.26 | $6.98 | $7.03 | $7.03 | 73,545 |
| 2017-11-03 | $7.08 | $7.20 | $6.98 | $7.19 | $7.19 | 64,257 |
| 2017-11-02 | $6.70 | $7.14 | $6.60 | $7.09 | $7.09 | 75,458 |
| 2017-11-01 | $6.53 | $6.68 | $6.42 | $6.65 | $6.65 | 124,376 |
| 2017-10-31 | $6.70 | $6.74 | $6.50 | $6.57 | $6.57 | 93,828 |
| 2017-10-30 | $6.89 | $7.21 | $6.53 | $6.64 | $6.64 | 92,976 |
| 2017-10-27 | $6.75 | $7.07 | $6.72 | $7.00 | $7.00 | 91,622 |
| 2017-10-26 | $6.77 | $6.94 | $6.62 | $6.71 | $6.71 | 46,690 |
| 2017-10-25 | $6.84 | $6.93 | $6.60 | $6.76 | $6.76 | 75,072 |
| 2017-10-24 | $6.80 | $6.99 | $6.72 | $6.82 | $6.82 | 145,637 |
| 2017-10-23 | $7.05 | $7.19 | $6.72 | $6.75 | $6.75 | 138,213 |
| 2017-10-20 | $7.22 | $7.22 | $6.96 | $7.03 | $7.03 | 140,146 |
| 2017-10-19 | $7.51 | $7.54 | $7.13 | $7.17 | $7.17 | 114,902 |
| 2017-10-18 | $7.57 | $7.67 | $7.37 | $7.44 | $7.44 | 60,456 |
| 2017-10-17 | $7.73 | $7.77 | $7.54 | $7.57 | $7.57 | 39,187 |
| 2017-10-16 | $7.94 | $8.05 | $7.63 | $7.72 | $7.72 | 105,268 |
| 2017-10-13 | $7.87 | $7.94 | $7.74 | $7.89 | $7.89 | 48,387 |
| 2017-10-12 | $7.78 | $7.95 | $7.71 | $7.81 | $7.81 | 76,441 |
| 2017-10-11 | $7.81 | $8.26 | $7.77 | $7.78 | $7.78 | 91,806 |
| 2017-10-10 | $8.18 | $8.27 | $7.67 | $7.73 | $7.73 | 81,046 |
| 2017-10-09 | $8.24 | $8.34 | $8.06 | $8.07 | $8.07 | 55,952 |
| 2017-10-06 | $8.43 | $8.51 | $8.22 | $8.30 | $8.30 | 76,243 |
| 2017-10-05 | $8.55 | $8.60 | $8.25 | $8.42 | $8.42 | 162,686 |
| 2017-10-04 | $8.08 | $8.60 | $8.06 | $8.41 | $8.41 | 221,885 |
| 2017-10-03 | $7.77 | $8.27 | $7.47 | $8.17 | $8.17 | 177,843 |
| 2017-10-02 | $7.32 | $7.96 | $7.31 | $7.93 | $7.93 | 130,768 |
| 2017-09-29 | $7.48 | $7.55 | $7.41 | $7.42 | $7.42 | 95,677 |
| 2017-09-28 | $7.27 | $7.56 | $7.27 | $7.52 | $7.52 | 68,854 |
| 2017-09-27 | $7.18 | $7.45 | $7.18 | $7.30 | $7.30 | 138,211 |
| 2017-09-26 | $7.29 | $7.29 | $7.08 | $7.20 | $7.20 | 49,828 |
| 2017-09-25 | $7.15 | $7.42 | $7.03 | $7.28 | $7.28 | 146,894 |
| 2017-09-22 | $7.20 | $7.28 | $6.92 | $7.21 | $7.21 | 131,509 |
| 2017-09-21 | $7.29 | $7.37 | $7.11 | $7.20 | $7.20 | 73,583 |
| 2017-09-20 | $7.32 | $7.39 | $7.17 | $7.29 | $7.29 | 71,075 |
| 2017-09-19 | $7.31 | $7.43 | $7.11 | $7.29 | $7.29 | 89,315 |
| 2017-09-18 | $7.25 | $7.44 | $7.22 | $7.32 | $7.32 | 158,401 |
| 2017-09-15 | $7.33 | $7.33 | $7.06 | $7.21 | $7.21 | 262,220 |
| 2017-09-14 | $7.40 | $7.45 | $7.25 | $7.31 | $7.31 | 46,815 |
| 2017-09-13 | $7.34 | $7.46 | $7.25 | $7.38 | $7.38 | 74,939 |
| 2017-09-12 | $7.44 | $7.44 | $7.18 | $7.33 | $7.33 | 63,064 |
| 2017-09-11 | $7.32 | $7.55 | $7.31 | $7.32 | $7.32 | 134,654 |
| 2017-09-08 | $7.31 | $7.47 | $7.25 | $7.32 | $7.32 | 70,709 |
| 2017-09-07 | $7.01 | $7.59 | $6.86 | $7.37 | $7.37 | 138,680 |
| 2017-09-06 | $7.04 | $7.13 | $6.76 | $7.02 | $7.02 | 133,269 |
| 2017-09-05 | $6.99 | $7.07 | $6.75 | $6.98 | $6.98 | 106,597 |
| 2017-09-01 | $6.97 | $7.10 | $6.78 | $6.95 | $6.95 | 110,047 |
| 2017-08-31 | $6.94 | $7.12 | $6.87 | $6.94 | $6.94 | 102,745 |
| 2017-08-30 | $6.94 | $7.05 | $6.84 | $6.92 | $6.92 | 113,311 |
| 2017-08-29 | $6.71 | $7.08 | $6.68 | $6.96 | $6.96 | 113,012 |
| 2017-08-28 | $6.85 | $6.94 | $6.76 | $6.85 | $6.85 | 90,083 |
| 2017-08-25 | $6.54 | $6.90 | $6.51 | $6.81 | $6.81 | 172,104 |
| 2017-08-24 | $6.83 | $7.02 | $6.41 | $6.50 | $6.50 | 351,339 |
| 2017-08-23 | $6.82 | $6.89 | $6.67 | $6.77 | $6.77 | 207,195 |
| 2017-08-22 | $6.88 | $7.07 | $6.75 | $6.84 | $6.84 | 138,783 |
| 2017-08-21 | $6.85 | $6.89 | $6.67 | $6.82 | $6.82 | 215,926 |
| 2017-08-18 | $6.92 | $7.23 | $6.81 | $6.87 | $6.87 | 141,362 |
| 2017-08-17 | $7.20 | $7.37 | $6.97 | $6.99 | $6.99 | 259,398 |
| 2017-08-16 | $7.07 | $7.29 | $7.06 | $7.25 | $7.25 | 214,247 |
| 2017-08-15 | $7.27 | $7.36 | $7.05 | $7.06 | $7.06 | 141,392 |
| 2017-08-14 | $7.20 | $7.59 | $7.12 | $7.26 | $7.26 | 252,207 |
| 2017-08-11 | $7.41 | $7.49 | $7.02 | $7.20 | $7.20 | 452,236 |
| 2017-08-10 | $8.05 | $8.12 | $7.40 | $7.41 | $7.41 | 403,021 |
| 2017-08-09 | $9.97 | $10.05 | $7.73 | $7.85 | $7.85 | 666,633 |
| 2017-08-08 | $10.44 | $10.50 | $10.00 | $10.14 | $10.14 | 126,434 |
| 2017-08-07 | $10.40 | $10.55 | $10.33 | $10.39 | $10.39 | 144,419 |
| 2017-08-04 | $10.07 | $10.43 | $10.05 | $10.39 | $10.39 | 102,119 |
| 2017-08-03 | $10.65 | $10.71 | $10.02 | $10.06 | $10.06 | 144,248 |
| 2017-08-02 | $9.96 | $10.80 | $9.51 | $10.69 | $10.69 | 514,661 |
| 2017-08-01 | $10.20 | $10.25 | $9.95 | $9.99 | $9.99 | 120,440 |
| 2017-07-31 | $10.02 | $10.27 | $9.90 | $10.14 | $10.14 | 470,180 |
| 2017-07-28 | $9.90 | $10.21 | $9.90 | $9.96 | $9.96 | 77,385 |
| 2017-07-27 | $10.20 | $10.33 | $9.80 | $9.96 | $9.96 | 169,243 |
| 2017-07-26 | $10.14 | $10.32 | $10.09 | $10.17 | $10.17 | 270,583 |
| 2017-07-25 | $10.26 | $10.33 | $9.91 | $10.09 | $10.09 | 149,204 |
| 2017-07-24 | $10.09 | $10.55 | $10.02 | $10.25 | $10.25 | 373,694 |
| 2017-07-21 | $10.12 | $10.48 | $10.00 | $10.05 | $10.05 | 597,914 |
| 2017-07-20 | $9.99 | $10.20 | $9.97 | $10.02 | $10.02 | 222,153 |
| 2017-07-19 | $9.89 | $10.07 | $9.66 | $9.94 | $9.94 | 487,760 |
| 2017-07-18 | $9.88 | $10.25 | $9.79 | $9.82 | $9.82 | 203,972 |
| 2017-07-17 | $10.49 | $10.62 | $9.71 | $9.98 | $9.98 | 331,824 |
| 2017-07-14 | $10.32 | $10.68 | $10.32 | $10.49 | $10.49 | 99,086 |
| 2017-07-13 | $10.28 | $10.63 | $9.85 | $10.42 | $10.42 | 150,187 |
| 2017-07-12 | $9.90 | $10.50 | $9.62 | $10.36 | $10.36 | 348,156 |
| 2017-07-11 | $9.28 | $10.00 | $9.28 | $9.85 | $9.85 | 365,895 |
| 2017-07-10 | $9.19 | $9.30 | $8.95 | $9.26 | $9.26 | 74,403 |
| 2017-07-07 | $9.21 | $9.30 | $9.08 | $9.22 | $9.22 | 124,747 |
| 2017-07-06 | $9.16 | $9.28 | $8.99 | $9.23 | $9.23 | 73,906 |
| 2017-07-05 | $9.06 | $9.27 | $8.82 | $9.25 | $9.25 | 87,973 |
| 2017-07-03 | $9.21 | $9.28 | $8.72 | $9.08 | $9.08 | 64,722 |
| 2017-06-30 | $9.10 | $9.47 | $8.99 | $9.36 | $9.36 | 117,439 |
| 2017-06-29 | $9.23 | $9.24 | $8.79 | $9.09 | $9.09 | 178,768 |
| 2017-06-28 | $8.91 | $9.29 | $8.72 | $9.25 | $9.25 | 439,131 |
| 2017-06-27 | $8.85 | $9.02 | $8.51 | $8.83 | $8.83 | 205,726 |
| 2017-06-26 | $8.42 | $9.04 | $8.23 | $8.78 | $8.78 | 295,194 |
| 2017-06-23 | $8.25 | $8.44 | $8.11 | $8.42 | $8.42 | 177,110 |
| 2017-06-22 | $8.19 | $8.32 | $7.98 | $8.21 | $8.21 | 111,129 |
| 2017-06-21 | $7.90 | $8.37 | $7.90 | $8.15 | $8.15 | 159,813 |
| 2017-06-20 | $7.69 | $8.15 | $7.61 | $7.87 | $7.87 | 169,865 |
| 2017-06-19 | $7.30 | $7.70 | $7.29 | $7.69 | $7.69 | 101,352 |
| 2017-06-16 | $7.20 | $7.50 | $7.20 | $7.30 | $7.30 | 195,060 |
| 2017-06-15 | $7.20 | $7.54 | $7.20 | $7.28 | $7.28 | 70,165 |
| 2017-06-14 | $7.28 | $7.46 | $7.20 | $7.29 | $7.29 | 54,519 |
| 2017-06-13 | $7.30 | $7.41 | $7.20 | $7.28 | $7.28 | 40,838 |
| 2017-06-12 | $7.42 | $7.45 | $7.20 | $7.31 | $7.31 | 59,461 |
| 2017-06-09 | $7.42 | $7.67 | $7.15 | $7.42 | $7.42 | 102,086 |
| 2017-06-08 | $7.13 | $7.40 | $6.97 | $7.40 | $7.40 | 101,734 |
| 2017-06-07 | $6.83 | $7.13 | $6.83 | $7.11 | $7.11 | 97,285 |
| 2017-06-06 | $6.96 | $7.07 | $6.84 | $6.93 | $6.93 | 56,644 |
| 2017-06-05 | $7.04 | $7.07 | $6.85 | $6.96 | $6.96 | 40,286 |
| 2017-06-02 | $6.78 | $7.09 | $6.63 | $6.97 | $6.97 | 60,453 |
| 2017-06-01 | $6.66 | $6.91 | $6.52 | $6.78 | $6.78 | 170,381 |
| 2017-05-31 | $6.74 | $6.78 | $6.51 | $6.64 | $6.64 | 73,045 |
| 2017-05-30 | $6.88 | $6.97 | $6.69 | $6.75 | $6.75 | 46,049 |
| 2017-05-26 | $6.70 | $7.20 | $6.70 | $6.90 | $6.90 | 66,323 |
| 2017-05-25 | $7.01 | $7.04 | $6.77 | $6.97 | $6.97 | 61,731 |
| 2017-05-24 | $7.12 | $7.24 | $6.87 | $6.95 | $6.95 | 73,194 |
| 2017-05-23 | $7.08 | $7.37 | $6.94 | $7.07 | $7.07 | 78,460 |
| 2017-05-22 | $7.01 | $7.19 | $6.72 | $7.08 | $7.08 | 118,143 |
| 2017-05-19 | $7.02 | $7.12 | $6.92 | $7.02 | $7.02 | 70,398 |
| 2017-05-18 | $6.98 | $7.09 | $6.89 | $7.05 | $7.05 | 68,034 |
| 2017-05-17 | $7.15 | $7.20 | $6.96 | $7.01 | $7.01 | 93,854 |
| 2017-05-16 | $7.28 | $7.41 | $7.08 | $7.27 | $7.27 | 55,343 |
| 2017-05-15 | $7.35 | $7.60 | $7.18 | $7.21 | $7.21 | 73,304 |
| 2017-05-12 | $7.52 | $7.89 | $7.34 | $7.37 | $7.37 | 158,869 |
| 2017-05-11 | $7.24 | $7.67 | $7.02 | $7.52 | $7.52 | 137,720 |
| 2017-05-10 | $7.10 | $7.24 | $6.96 | $7.08 | $7.08 | 47,775 |
| 2017-05-09 | $6.94 | $7.08 | $6.82 | $7.06 | $7.06 | 54,526 |
| 2017-05-08 | $6.95 | $7.04 | $6.81 | $7.00 | $7.00 | 80,714 |
| 2017-05-05 | $7.07 | $7.08 | $6.93 | $7.01 | $7.01 | 63,799 |
| 2017-05-04 | $7.13 | $7.19 | $6.94 | $7.07 | $7.07 | 76,970 |
| 2017-05-03 | $7.04 | $7.23 | $7.00 | $7.09 | $7.09 | 66,313 |
| 2017-05-02 | $7.39 | $7.39 | $6.99 | $7.10 | $7.10 | 68,695 |
| 2017-05-01 | $7.31 | $7.42 | $7.08 | $7.39 | $7.39 | 70,575 |
| 2017-04-28 | $7.26 | $7.34 | $7.21 | $7.24 | $7.24 | 44,155 |
| 2017-04-27 | $7.32 | $7.49 | $7.21 | $7.22 | $7.22 | 57,423 |
| 2017-04-26 | $7.09 | $7.40 | $7.09 | $7.35 | $7.35 | 84,761 |
| 2017-04-25 | $7.15 | $7.36 | $7.08 | $7.10 | $7.10 | 104,291 |
| 2017-04-24 | $7.24 | $7.30 | $7.05 | $7.10 | $7.10 | 44,110 |
| 2017-04-21 | $7.17 | $7.18 | $7.01 | $7.10 | $7.10 | 49,138 |
| 2017-04-20 | $7.12 | $7.23 | $7.02 | $7.18 | $7.18 | 63,906 |
| 2017-04-19 | $7.20 | $7.39 | $7.08 | $7.08 | $7.08 | 49,639 |
| 2017-04-18 | $7.36 | $7.40 | $7.00 | $7.15 | $7.15 | 172,999 |
| 2017-04-17 | $7.04 | $7.43 | $6.89 | $7.42 | $7.42 | 181,649 |
| 2017-04-13 | $6.98 | $7.07 | $6.94 | $7.02 | $7.02 | 80,610 |
| 2017-04-12 | $7.02 | $7.11 | $6.92 | $6.99 | $6.99 | 68,345 |
| 2017-04-11 | $6.99 | $7.10 | $6.90 | $7.02 | $7.02 | 69,520 |
| 2017-04-10 | $7.00 | $7.23 | $6.95 | $6.99 | $6.99 | 80,074 |
| 2017-04-07 | $7.00 | $7.15 | $6.95 | $7.01 | $7.01 | 147,252 |
| 2017-04-06 | $6.97 | $7.13 | $6.78 | $7.02 | $7.02 | 194,618 |
| 2017-04-05 | $7.11 | $7.15 | $6.83 | $6.94 | $6.94 | 211,687 |
| 2017-04-04 | $7.19 | $7.27 | $7.00 | $7.07 | $7.07 | 101,481 |
| 2017-04-03 | $7.28 | $7.37 | $7.16 | $7.18 | $7.18 | 75,708 |
| 2017-03-31 | $7.08 | $7.34 | $7.01 | $7.28 | $7.28 | 222,820 |
| 2017-03-30 | $7.15 | $7.17 | $7.02 | $7.08 | $7.08 | 127,993 |
| 2017-03-29 | $7.26 | $7.33 | $7.08 | $7.14 | $7.14 | 60,372 |
| 2017-03-28 | $7.62 | $7.75 | $7.08 | $7.21 | $7.21 | 106,688 |
| 2017-03-27 | $7.29 | $7.74 | $7.21 | $7.70 | $7.70 | 173,736 |
| 2017-03-24 | $7.08 | $7.61 | $7.08 | $7.40 | $7.40 | 173,230 |
| 2017-03-23 | $7.15 | $7.24 | $7.00 | $7.08 | $7.08 | 277,604 |
| 2017-03-22 | $7.44 | $7.67 | $7.11 | $7.16 | $7.16 | 94,997 |
| 2017-03-21 | $7.67 | $7.67 | $7.13 | $7.30 | $7.30 | 116,851 |
| 2017-03-20 | $7.67 | $7.84 | $7.50 | $7.66 | $7.66 | 67,856 |
| 2017-03-17 | $7.61 | $7.88 | $7.52 | $7.68 | $7.68 | 161,808 |
| 2017-03-16 | $7.35 | $7.81 | $7.16 | $7.64 | $7.64 | 158,433 |
| 2017-03-15 | $6.72 | $7.35 | $6.68 | $7.31 | $7.31 | 126,337 |
| 2017-03-14 | $6.70 | $6.77 | $6.54 | $6.69 | $6.69 | 71,915 |
| 2017-03-13 | $6.68 | $6.80 | $6.52 | $6.74 | $6.74 | 70,773 |
| 2017-03-10 | $6.74 | $6.74 | $6.51 | $6.67 | $6.67 | 94,367 |
| 2017-03-09 | $6.70 | $6.87 | $6.57 | $6.72 | $6.72 | 59,055 |
| 2017-03-08 | $6.61 | $6.90 | $6.61 | $6.69 | $6.69 | 79,300 |
| 2017-03-07 | $6.79 | $6.90 | $6.58 | $6.62 | $6.62 | 65,983 |
| 2017-03-06 | $6.91 | $6.98 | $6.76 | $6.85 | $6.85 | 89,019 |
| 2017-03-03 | $6.98 | $7.12 | $6.84 | $6.95 | $6.95 | 85,784 |
| 2017-03-02 | $6.81 | $7.08 | $6.77 | $6.99 | $6.99 | 130,223 |
| 2017-03-01 | $6.73 | $6.90 | $6.44 | $6.82 | $6.82 | 83,510 |
| 2017-02-28 | $6.45 | $6.75 | $6.37 | $6.62 | $6.62 | 116,514 |
| 2017-02-27 | $6.28 | $6.50 | $6.22 | $6.44 | $6.44 | 133,174 |
| 2017-02-24 | $6.34 | $6.40 | $6.13 | $6.26 | $6.26 | 163,808 |
| 2017-02-23 | $6.55 | $6.59 | $6.25 | $6.33 | $6.33 | 141,085 |
| 2017-02-22 | $7.15 | $7.15 | $6.50 | $6.55 | $6.55 | 232,568 |
| 2017-02-21 | $7.35 | $7.35 | $7.11 | $7.17 | $7.17 | 139,168 |
| 2017-02-17 | $6.82 | $7.21 | $6.75 | $7.04 | $7.04 | 128,773 |
| 2017-02-16 | $6.76 | $6.84 | $6.59 | $6.83 | $6.83 | 109,056 |
| 2017-02-15 | $6.71 | $6.80 | $6.48 | $6.74 | $6.74 | 170,378 |
| 2017-02-14 | $6.62 | $6.84 | $6.62 | $6.75 | $6.75 | 163,352 |
| 2017-02-13 | $6.74 | $6.83 | $6.52 | $6.59 | $6.59 | 70,215 |
| 2017-02-10 | $6.73 | $6.79 | $6.39 | $6.68 | $6.68 | 111,906 |
| 2017-02-09 | $6.46 | $6.78 | $6.34 | $6.75 | $6.75 | 92,044 |
| 2017-02-08 | $6.63 | $7.11 | $6.45 | $6.47 | $6.47 | 134,445 |
| 2017-02-07 | $7.17 | $7.17 | $6.58 | $6.67 | $6.67 | 234,641 |
| 2017-02-06 | $7.20 | $7.35 | $7.12 | $7.14 | $7.14 | 117,583 |
| 2017-02-03 | $7.21 | $7.28 | $7.10 | $7.23 | $7.23 | 74,485 |
| 2017-02-02 | $7.34 | $7.34 | $7.10 | $7.16 | $7.16 | 82,211 |
| 2017-02-01 | $7.33 | $7.42 | $7.27 | $7.32 | $7.32 | 76,922 |
| 2017-01-31 | $7.13 | $7.30 | $7.03 | $7.27 | $7.27 | 147,187 |
| 2017-01-30 | $7.26 | $7.28 | $6.95 | $7.16 | $7.16 | 103,078 |
| 2017-01-27 | $7.15 | $7.28 | $7.11 | $7.26 | $7.26 | 47,287 |
| 2017-01-26 | $7.38 | $7.41 | $7.08 | $7.16 | $7.16 | 97,647 |
| 2017-01-25 | $7.39 | $7.54 | $7.26 | $7.38 | $7.38 | 95,432 |
| 2017-01-24 | $7.33 | $7.38 | $7.06 | $7.28 | $7.28 | 159,119 |
| 2017-01-23 | $7.57 | $7.66 | $7.31 | $7.35 | $7.35 | 140,229 |
| 2017-01-20 | $7.88 | $7.95 | $7.39 | $7.56 | $7.56 | 290,534 |
| 2017-01-19 | $7.95 | $7.98 | $7.75 | $7.88 | $7.88 | 191,610 |
| 2017-01-18 | $7.82 | $7.99 | $7.73 | $7.98 | $7.98 | 148,241 |
| 2017-01-17 | $7.81 | $7.87 | $7.54 | $7.77 | $7.77 | 159,646 |
| 2017-01-13 | $7.99 | $8.26 | $7.91 | $7.94 | $7.94 | 102,193 |
| 2017-01-12 | $8.01 | $8.01 | $7.72 | $7.96 | $7.96 | 137,358 |
| 2017-01-11 | $8.41 | $8.50 | $7.87 | $8.00 | $8.00 | 200,749 |
| 2017-01-10 | $8.25 | $8.47 | $8.25 | $8.41 | $8.41 | 240,097 |
| 2017-01-09 | $7.92 | $8.22 | $7.88 | $8.20 | $8.20 | 165,433 |
| 2017-01-06 | $7.75 | $8.12 | $7.59 | $8.03 | $8.03 | 271,174 |
| 2017-01-05 | $8.22 | $8.39 | $7.68 | $7.70 | $7.70 | 249,589 |
| 2017-01-04 | $7.53 | $8.58 | $7.53 | $8.19 | $8.19 | 402,109 |
| 2017-01-03 | $7.50 | $7.90 | $7.33 | $7.82 | $7.82 | 267,498 |
| 2016-12-30 | $7.50 | $7.99 | $7.25 | $7.40 | $7.40 | 487,742 |
| 2016-12-29 | $7.80 | $7.95 | $7.71 | $7.77 | $7.77 | 61,506 |
| 2016-12-28 | $8.03 | $8.12 | $7.72 | $7.79 | $7.79 | 80,271 |
| 2016-12-27 | $8.18 | $8.38 | $7.97 | $7.99 | $7.99 | 98,899 |
| 2016-12-23 | $7.54 | $8.27 | $7.54 | $8.15 | $8.15 | 335,197 |
| 2016-12-22 | $8.03 | $9.00 | $7.25 | $7.56 | $7.56 | 852,382 |
| 2016-12-21 | $8.26 | $8.31 | $8.01 | $8.02 | $8.02 | 127,465 |
| 2016-12-20 | $8.61 | $8.83 | $7.62 | $8.49 | $8.49 | 363,372 |
| 2016-12-19 | $8.87 | $8.97 | $8.50 | $8.57 | $8.57 | 284,345 |
| 2016-12-16 | $8.26 | $9.10 | $8.25 | $9.00 | $9.00 | 789,153 |
| 2016-12-15 | $7.90 | $8.29 | $7.76 | $8.22 | $8.22 | 252,258 |
| 2016-12-14 | $7.78 | $8.00 | $7.75 | $7.93 | $7.93 | 89,314 |
| 2016-12-13 | $8.04 | $8.14 | $7.67 | $7.75 | $7.75 | 164,245 |
| 2016-12-12 | $7.87 | $8.14 | $7.62 | $8.03 | $8.03 | 115,639 |
| 2016-12-09 | $7.68 | $8.05 | $7.68 | $7.91 | $7.91 | 253,544 |
| 2016-12-08 | $7.72 | $7.94 | $7.45 | $7.60 | $7.60 | 555,115 |
| 2016-12-07 | $7.98 | $7.99 | $7.32 | $7.73 | $7.73 | 332,219 |
| 2016-12-06 | $8.07 | $8.21 | $7.91 | $8.12 | $8.12 | 172,524 |
| 2016-12-05 | $8.20 | $8.73 | $7.89 | $8.08 | $8.08 | 475,922 |
| 2016-12-02 | $7.84 | $8.39 | $7.81 | $8.16 | $8.16 | 537,530 |
| 2016-12-01 | $7.90 | $8.03 | $7.71 | $7.85 | $7.85 | 331,334 |
| 2016-11-30 | $7.95 | $8.05 | $7.55 | $7.84 | $7.84 | 196,571 |
| 2016-11-29 | $8.03 | $8.10 | $7.86 | $7.94 | $7.94 | 210,335 |
| 2016-11-28 | $8.09 | $8.16 | $7.94 | $8.03 | $8.03 | 197,730 |
| 2016-11-25 | $8.13 | $8.24 | $7.87 | $8.14 | $8.14 | 62,014 |
| 2016-11-23 | $7.93 | $8.23 | $7.62 | $8.13 | $8.13 | 120,517 |
| 2016-11-22 | $8.15 | $8.37 | $7.60 | $8.10 | $8.10 | 275,788 |
| 2016-11-21 | $8.01 | $8.15 | $7.88 | $8.13 | $8.13 | 185,296 |
| 2016-11-18 | $7.95 | $8.00 | $7.81 | $7.98 | $7.98 | 279,770 |
| 2016-11-17 | $7.95 | $8.00 | $7.75 | $7.94 | $7.94 | 130,641 |
| 2016-11-16 | $7.74 | $7.98 | $7.63 | $7.89 | $7.89 | 238,962 |
| 2016-11-15 | $7.65 | $7.88 | $7.50 | $7.78 | $7.78 | 283,155 |
| 2016-11-14 | $8.13 | $8.14 | $7.50 | $7.66 | $7.66 | 348,125 |
| 2016-11-11 | $7.74 | $8.15 | $7.71 | $8.05 | $8.05 | 449,746 |
| 2016-11-10 | $8.00 | $8.27 | $7.67 | $7.74 | $7.74 | 401,092 |
| 2016-11-09 | $6.97 | $8.00 | $6.52 | $7.92 | $7.92 | 962,375 |
| 2016-11-08 | $6.36 | $6.92 | $6.26 | $6.83 | $6.83 | 292,126 |
| 2016-11-07 | $6.31 | $6.84 | $6.17 | $6.72 | $6.72 | 383,527 |
| 2016-11-04 | $5.63 | $6.29 | $5.52 | $6.19 | $6.19 | 211,299 |
| 2016-11-03 | $6.06 | $6.07 | $5.52 | $5.59 | $5.59 | 272,795 |
| 2016-11-02 | $6.14 | $6.17 | $5.92 | $6.07 | $6.07 | 95,214 |
| 2016-11-01 | $6.02 | $6.19 | $5.74 | $6.17 | $6.17 | 105,062 |
| 2016-10-31 | $6.22 | $6.26 | $5.93 | $5.98 | $5.98 | 210,941 |
| 2016-10-28 | $6.34 | $6.34 | $6.00 | $6.28 | $6.28 | 196,399 |
| 2016-10-27 | $6.26 | $6.54 | $6.03 | $6.37 | $6.37 | 280,413 |
| 2016-10-26 | $6.18 | $6.28 | $6.12 | $6.20 | $6.20 | 76,472 |
| 2016-10-25 | $6.24 | $6.24 | $6.09 | $6.22 | $6.22 | 219,141 |
| 2016-10-24 | $6.30 | $6.30 | $6.14 | $6.23 | $6.23 | 195,176 |
| 2016-10-21 | $6.25 | $6.35 | $6.16 | $6.25 | $6.25 | 262,944 |
| 2016-10-20 | $5.99 | $6.30 | $5.96 | $6.28 | $6.28 | 203,904 |
| 2016-10-19 | $6.16 | $6.16 | $5.90 | $5.98 | $5.98 | 77,700 |
| 2016-10-18 | $6.01 | $6.38 | $5.92 | $6.16 | $6.16 | 190,897 |
| 2016-10-17 | $5.79 | $5.92 | $5.19 | $5.81 | $5.81 | 102,863 |
| 2016-10-14 | $5.86 | $5.90 | $5.45 | $5.80 | $5.80 | 150,487 |
| 2016-10-13 | $5.80 | $5.90 | $5.74 | $5.79 | $5.79 | 116,749 |
| 2016-10-12 | $6.18 | $6.21 | $5.83 | $5.85 | $5.85 | 85,538 |
| 2016-10-11 | $6.30 | $6.44 | $6.08 | $6.19 | $6.19 | 98,341 |
| 2016-10-10 | $6.24 | $6.47 | $6.20 | $6.36 | $6.36 | 138,236 |
| 2016-10-07 | $6.21 | $6.27 | $6.05 | $6.18 | $6.18 | 102,504 |
| 2016-10-06 | $6.26 | $6.28 | $6.02 | $6.21 | $6.21 | 152,324 |
| 2016-10-05 | $6.06 | $6.35 | $5.80 | $6.30 | $6.30 | 174,205 |
| 2016-10-04 | $6.23 | $6.33 | $5.94 | $6.05 | $6.05 | 139,195 |
| 2016-10-03 | $6.13 | $6.38 | $6.01 | $6.18 | $6.18 | 229,582 |
| 2016-09-30 | $5.57 | $6.20 | $5.51 | $6.04 | $6.04 | 381,623 |
| 2016-09-29 | $5.65 | $5.77 | $5.52 | $5.54 | $5.54 | 122,917 |
| 2016-09-28 | $5.86 | $5.87 | $5.56 | $5.64 | $5.64 | 261,286 |
| 2016-09-27 | $5.28 | $5.95 | $5.28 | $5.87 | $5.87 | 420,914 |
| 2016-09-26 | $5.22 | $5.28 | $5.15 | $5.25 | $5.25 | 109,542 |
| 2016-09-23 | $5.20 | $5.28 | $5.14 | $5.21 | $5.21 | 110,104 |
| 2016-09-22 | $5.22 | $5.25 | $5.01 | $5.20 | $5.20 | 144,457 |
| 2016-09-21 | $5.18 | $5.28 | $5.08 | $5.16 | $5.16 | 198,256 |
| 2016-09-20 | $5.01 | $5.17 | $4.89 | $5.14 | $5.14 | 415,739 |
| 2016-09-19 | $4.67 | $4.79 | $4.62 | $4.63 | $4.63 | 115,364 |
| 2016-09-16 | $4.61 | $4.75 | $4.57 | $4.64 | $4.64 | 198,883 |
| 2016-09-15 | $4.49 | $4.66 | $4.48 | $4.61 | $4.61 | 114,911 |
| 2016-09-14 | $4.41 | $4.53 | $4.35 | $4.47 | $4.47 | 126,858 |
| 2016-09-13 | $4.41 | $4.50 | $4.25 | $4.31 | $4.31 | 112,815 |
| 2016-09-12 | $4.30 | $4.47 | $4.30 | $4.45 | $4.45 | 224,176 |
| 2016-09-09 | $4.61 | $4.72 | $4.29 | $4.32 | $4.32 | 256,936 |
| 2016-09-08 | $4.45 | $4.70 | $4.41 | $4.68 | $4.68 | 192,983 |
| 2016-09-07 | $4.21 | $4.53 | $4.21 | $4.48 | $4.48 | 140,606 |
| 2016-09-06 | $4.20 | $4.48 | $4.20 | $4.44 | $4.44 | 300,770 |
| 2016-09-02 | $4.85 | $4.99 | $4.17 | $4.22 | $4.22 | 1,021,571 |
| 2016-09-01 | $5.02 | $5.31 | $4.88 | $5.29 | $5.29 | 222,569 |
| 2016-08-31 | $5.27 | $5.34 | $4.84 | $5.00 | $5.00 | 286,658 |
| 2016-08-30 | $4.94 | $5.42 | $4.88 | $5.26 | $5.26 | 227,795 |
| 2016-08-29 | $5.01 | $5.12 | $4.74 | $4.92 | $4.92 | 124,045 |
| 2016-08-26 | $4.91 | $5.27 | $4.80 | $5.00 | $5.00 | 232,940 |
| 2016-08-25 | $4.55 | $4.89 | $4.45 | $4.84 | $4.84 | 220,151 |
| 2016-08-24 | $4.60 | $4.80 | $4.53 | $4.64 | $4.64 | 246,273 |
| 2016-08-23 | $4.71 | $4.72 | $4.59 | $4.61 | $4.61 | 56,908 |
| 2016-08-22 | $4.67 | $4.80 | $4.60 | $4.64 | $4.64 | 73,176 |
| 2016-08-19 | $4.69 | $4.70 | $4.52 | $4.66 | $4.66 | 88,077 |
| 2016-08-18 | $4.54 | $4.83 | $4.54 | $4.71 | $4.71 | 194,162 |
| 2016-08-17 | $4.44 | $4.66 | $4.32 | $4.60 | $4.60 | 158,775 |
| 2016-08-16 | $4.36 | $4.48 | $4.36 | $4.45 | $4.45 | 106,013 |
| 2016-08-15 | $4.32 | $4.50 | $4.28 | $4.37 | $4.37 | 176,863 |
| 2016-08-12 | $4.10 | $4.35 | $4.06 | $4.32 | $4.32 | 191,397 |
| 2016-08-11 | $4.13 | $4.23 | $3.95 | $4.11 | $4.11 | 176,306 |
| 2016-08-10 | $4.23 | $4.54 | $4.03 | $4.12 | $4.12 | 174,399 |
| 2016-08-09 | $4.61 | $4.61 | $4.16 | $4.24 | $4.24 | 193,826 |
| 2016-08-08 | $4.48 | $4.58 | $4.35 | $4.37 | $4.37 | 115,127 |
| 2016-08-05 | $4.41 | $4.63 | $4.38 | $4.49 | $4.49 | 239,616 |
| 2016-08-04 | $4.48 | $4.51 | $4.39 | $4.42 | $4.42 | 126,418 |
| 2016-08-03 | $4.57 | $4.72 | $4.31 | $4.47 | $4.47 | 166,927 |
| 2016-08-02 | $4.60 | $4.71 | $4.51 | $4.63 | $4.63 | 89,962 |
| 2016-08-01 | $4.70 | $4.82 | $4.63 | $4.67 | $4.67 | 106,198 |
| 2016-07-29 | $4.70 | $4.72 | $4.52 | $4.70 | $4.70 | 78,210 |
| 2016-07-28 | $4.69 | $4.75 | $4.61 | $4.69 | $4.69 | 83,010 |
| 2016-07-27 | $4.57 | $4.70 | $4.42 | $4.70 | $4.70 | 87,808 |
| 2016-07-26 | $4.44 | $4.60 | $4.42 | $4.55 | $4.55 | 78,971 |
| 2016-07-25 | $4.62 | $4.76 | $4.40 | $4.45 | $4.45 | 119,304 |
| 2016-07-22 | $4.66 | $4.70 | $4.57 | $4.63 | $4.63 | 60,056 |
| 2016-07-21 | $4.66 | $4.78 | $4.55 | $4.68 | $4.68 | 136,456 |
| 2016-07-20 | $4.53 | $4.66 | $4.50 | $4.64 | $4.64 | 139,110 |
| 2016-07-19 | $4.75 | $4.78 | $4.50 | $4.52 | $4.52 | 96,368 |
| 2016-07-18 | $4.53 | $4.78 | $4.45 | $4.76 | $4.76 | 96,750 |
| 2016-07-15 | $4.55 | $4.55 | $4.40 | $4.54 | $4.54 | 184,413 |
| 2016-07-14 | $4.68 | $4.69 | $4.42 | $4.52 | $4.52 | 123,129 |
| 2016-07-13 | $4.79 | $4.85 | $4.63 | $4.65 | $4.65 | 111,314 |
| 2016-07-12 | $4.80 | $4.87 | $4.72 | $4.77 | $4.77 | 108,807 |
| 2016-07-11 | $4.81 | $4.87 | $4.64 | $4.77 | $4.77 | 207,347 |
| 2016-07-08 | $4.86 | $4.90 | $4.74 | $4.80 | $4.80 | 208,082 |
| 2016-07-07 | $4.77 | $4.91 | $4.67 | $4.82 | $4.82 | 250,031 |
| 2016-07-06 | $4.62 | $4.90 | $4.58 | $4.74 | $4.74 | 244,073 |
| 2016-07-05 | $4.68 | $4.74 | $4.51 | $4.63 | $4.63 | 198,177 |
| 2016-07-01 | $4.50 | $4.79 | $4.42 | $4.74 | $4.74 | 225,500 |
| 2016-06-30 | $4.49 | $4.56 | $4.28 | $4.49 | $4.49 | 209,235 |
| 2016-06-29 | $4.59 | $4.62 | $4.27 | $4.47 | $4.47 | 693,825 |
| 2016-06-28 | $4.41 | $4.67 | $4.33 | $4.52 | $4.52 | 304,118 |
| 2016-06-27 | $4.43 | $4.59 | $4.31 | $4.36 | $4.36 | 196,080 |
| 2016-06-24 | $4.31 | $4.57 | $4.21 | $4.49 | $4.49 | 821,975 |
| 2016-06-23 | $4.49 | $4.69 | $4.38 | $4.68 | $4.68 | 297,430 |
| 2016-06-22 | $4.35 | $4.72 | $4.25 | $4.43 | $4.43 | 463,848 |
| 2016-06-21 | $4.57 | $4.57 | $4.29 | $4.48 | $4.48 | 565,033 |
| 2016-06-20 | $4.79 | $4.85 | $4.51 | $4.57 | $4.57 | 521,301 |
| 2016-06-17 | $4.83 | $4.91 | $4.58 | $4.75 | $4.75 | 891,553 |
| 2016-06-16 | $5.28 | $5.29 | $4.73 | $4.80 | $4.80 | 1,338,673 |
| 2016-06-15 | $5.30 | $5.53 | $5.06 | $5.33 | $5.33 | 385,003 |
| 2016-06-14 | $5.30 | $5.45 | $5.15 | $5.28 | $5.28 | 288,542 |
| 2016-06-13 | $5.29 | $5.49 | $5.24 | $5.32 | $5.32 | 243,048 |
| 2016-06-10 | $5.23 | $5.51 | $5.20 | $5.39 | $5.39 | 437,330 |
| 2016-06-09 | $5.44 | $5.55 | $5.32 | $5.37 | $5.37 | 468,890 |
| 2016-06-08 | $5.46 | $5.59 | $5.32 | $5.50 | $5.50 | 671,315 |
| 2016-06-07 | $5.32 | $5.64 | $5.24 | $5.48 | $5.48 | 924,965 |
| 2016-06-06 | $5.09 | $5.50 | $5.00 | $5.40 | $5.40 | 732,857 |
| 2016-06-03 | $5.09 | $5.24 | $4.93 | $5.08 | $5.08 | 573,133 |
| 2016-06-02 | $4.92 | $5.23 | $4.79 | $5.17 | $5.17 | 1,007,314 |
| 2016-06-01 | $5.56 | $5.60 | $4.77 | $4.96 | $4.96 | 3,602,332 |
| 2016-05-31 | $5.19 | $5.69 | $5.18 | $5.39 | $5.39 | 3,504,890 |
| 2016-05-27 | $4.41 | $5.60 | $4.40 | $5.20 | $5.20 | 3,659,838 |
| 2016-05-26 | $4.52 | $4.59 | $4.35 | $4.42 | $4.42 | 626,886 |
| 2016-05-25 | $4.38 | $4.66 | $4.25 | $4.48 | $4.48 | 762,291 |
| 2016-05-24 | $4.38 | $4.47 | $4.20 | $4.37 | $4.37 | 860,565 |
| 2016-05-23 | $4.37 | $4.98 | $4.23 | $4.37 | $4.37 | 1,853,740 |
| 2016-05-20 | $4.41 | $4.51 | $4.18 | $4.28 | $4.28 | 875,334 |
| 2016-05-19 | $4.80 | $5.19 | $4.15 | $4.37 | $4.37 | 4,218,215 |
| 2016-05-18 | $3.85 | $4.82 | $3.81 | $4.77 | $4.77 | 3,318,399 |
| 2016-05-17 | $4.06 | $4.26 | $3.76 | $3.85 | $3.85 | 1,540,996 |
| 2016-05-16 | $3.93 | $4.29 | $3.80 | $4.03 | $4.03 | 2,176,383 |
| 2016-05-13 | $3.98 | $4.13 | $3.70 | $3.82 | $3.82 | 2,243,347 |
| 2016-05-12 | $4.67 | $4.67 | $3.82 | $3.98 | $3.98 | 6,092,063 |
| 2016-05-11 | $3.02 | $4.86 | $2.90 | $4.60 | $4.60 | 20,721,622 |
| 2016-05-10 | $3.78 | $3.93 | $2.70 | $2.99 | $2.99 | 15,142,423 |
| 2016-05-09 | $2.06 | $2.16 | $2.00 | $2.10 | $2.10 | 58,140 |
| 2016-05-06 | $2.04 | $2.20 | $1.99 | $2.03 | $2.03 | 114,946 |
| 2016-05-05 | $2.00 | $2.14 | $1.92 | $2.05 | $2.05 | 127,652 |
| 2016-05-04 | $2.23 | $2.40 | $2.00 | $2.04 | $2.04 | 176,583 |
| 2016-05-03 | $2.37 | $2.45 | $2.23 | $2.23 | $2.23 | 126,357 |
| 2016-05-02 | $2.45 | $2.45 | $2.31 | $2.38 | $2.38 | 78,357 |
| 2016-04-29 | $2.43 | $2.54 | $2.37 | $2.40 | $2.40 | 107,863 |
| 2016-04-28 | $2.41 | $2.53 | $2.38 | $2.44 | $2.44 | 183,418 |
| 2016-04-27 | $2.48 | $2.49 | $2.34 | $2.40 | $2.40 | 121,478 |
| 2016-04-26 | $2.50 | $2.52 | $2.35 | $2.47 | $2.47 | 109,813 |
| 2016-04-25 | $2.72 | $2.75 | $2.37 | $2.50 | $2.50 | 211,763 |
| 2016-04-22 | $2.62 | $2.75 | $2.54 | $2.72 | $2.72 | 408,633 |
| 2016-04-21 | $2.59 | $2.75 | $2.59 | $2.62 | $2.62 | 258,625 |
| 2016-04-20 | $2.41 | $2.61 | $2.32 | $2.57 | $2.57 | 968,639 |
| 2016-04-19 | $2.48 | $2.60 | $2.31 | $2.31 | $2.31 | 147,210 |
| 2016-04-18 | $2.46 | $2.50 | $2.38 | $2.45 | $2.45 | 158,272 |
| 2016-04-15 | $2.52 | $2.56 | $2.36 | $2.46 | $2.46 | 92,714 |
| 2016-04-14 | $2.53 | $2.61 | $2.48 | $2.52 | $2.52 | 121,914 |
| 2016-04-13 | $2.56 | $2.63 | $2.46 | $2.60 | $2.60 | 186,221 |
| 2016-04-12 | $2.55 | $2.63 | $2.48 | $2.56 | $2.56 | 139,119 |
| 2016-04-11 | $2.50 | $2.63 | $2.44 | $2.58 | $2.58 | 321,662 |
| 2016-04-08 | $2.87 | $2.87 | $2.51 | $2.59 | $2.59 | 182,060 |
| 2016-04-07 | $3.11 | $3.24 | $2.78 | $2.80 | $2.80 | 165,306 |
| 2016-04-06 | $2.72 | $3.10 | $2.72 | $3.08 | $3.08 | 166,634 |
| 2016-04-05 | $2.70 | $2.80 | $2.64 | $2.71 | $2.71 | 131,850 |
| 2016-04-04 | $2.62 | $2.85 | $2.59 | $2.70 | $2.70 | 195,546 |
| 2016-04-01 | $2.48 | $2.68 | $2.42 | $2.61 | $2.61 | 202,575 |
| 2016-03-31 | $2.34 | $2.55 | $2.18 | $2.49 | $2.49 | 1,237,357 |
| 2016-03-30 | $2.40 | $2.56 | $2.31 | $2.34 | $2.34 | 114,507 |
| 2016-03-29 | $2.27 | $2.47 | $2.16 | $2.40 | $2.40 | 151,451 |
| 2016-03-28 | $2.38 | $2.40 | $2.22 | $2.24 | $2.24 | 133,115 |
| 2016-03-24 | $2.35 | $2.41 | $2.26 | $2.36 | $2.36 | 111,485 |
| 2016-03-23 | $2.53 | $2.59 | $2.28 | $2.36 | $2.36 | 195,408 |
| 2016-03-22 | $2.66 | $2.75 | $2.50 | $2.55 | $2.55 | 159,372 |
| 2016-03-21 | $2.59 | $2.69 | $2.59 | $2.68 | $2.68 | 319,271 |
| 2016-03-18 | $2.65 | $2.74 | $2.57 | $2.62 | $2.62 | 412,518 |
| 2016-03-17 | $2.67 | $2.74 | $2.50 | $2.70 | $2.70 | 415,431 |
| 2016-03-16 | $2.98 | $3.00 | $2.68 | $2.70 | $2.70 | 133,847 |
| 2016-03-15 | $3.39 | $3.50 | $2.97 | $3.01 | $3.01 | 179,019 |
| 2016-03-14 | $3.46 | $3.56 | $3.42 | $3.48 | $3.48 | 156,082 |
| 2016-03-11 | $3.08 | $3.59 | $3.08 | $3.48 | $3.48 | 683,179 |
| 2016-03-10 | $3.25 | $3.37 | $3.15 | $3.27 | $3.27 | 78,455 |
| 2016-03-09 | $3.37 | $3.40 | $3.14 | $3.21 | $3.21 | 145,112 |
| 2016-03-08 | $3.57 | $3.57 | $3.34 | $3.34 | $3.34 | 995,662 |
| 2016-03-07 | $3.44 | $3.59 | $3.44 | $3.57 | $3.57 | 169,574 |
| 2016-03-04 | $3.49 | $3.54 | $3.38 | $3.44 | $3.44 | 146,451 |
| 2016-03-03 | $3.49 | $3.53 | $3.39 | $3.47 | $3.47 | 67,140 |
| 2016-03-02 | $3.49 | $3.60 | $3.39 | $3.48 | $3.48 | 356,027 |
| 2016-03-01 | $3.35 | $3.51 | $3.30 | $3.46 | $3.46 | 150,491 |
| 2016-02-29 | $3.31 | $3.40 | $3.19 | $3.29 | $3.29 | 109,368 |
| 2016-02-26 | $3.34 | $3.35 | $3.28 | $3.30 | $3.30 | 50,224 |
| 2016-02-25 | $3.43 | $3.48 | $3.25 | $3.32 | $3.32 | 40,212 |
| 2016-02-24 | $3.27 | $3.46 | $3.18 | $3.40 | $3.40 | 49,084 |
| 2016-02-23 | $3.53 | $3.66 | $3.26 | $3.31 | $3.31 | 47,465 |
| 2016-02-22 | $3.74 | $3.75 | $3.55 | $3.57 | $3.57 | 49,716 |
| 2016-02-19 | $3.54 | $3.74 | $3.51 | $3.71 | $3.71 | 45,848 |
| 2016-02-18 | $3.66 | $3.66 | $3.48 | $3.54 | $3.54 | 41,343 |
| 2016-02-17 | $3.72 | $3.81 | $3.58 | $3.66 | $3.66 | 102,547 |
| 2016-02-16 | $3.71 | $3.91 | $3.62 | $3.70 | $3.70 | 104,087 |
| 2016-02-12 | $3.58 | $3.68 | $3.41 | $3.67 | $3.67 | 55,201 |
| 2016-02-11 | $3.55 | $3.68 | $3.44 | $3.52 | $3.52 | 52,724 |
| 2016-02-10 | $3.55 | $3.91 | $3.55 | $3.62 | $3.62 | 104,659 |
| 2016-02-09 | $3.30 | $4.06 | $3.23 | $3.56 | $3.56 | 1,064,389 |
| 2016-02-08 | $3.52 | $3.52 | $3.25 | $3.29 | $3.29 | 88,382 |
| 2016-02-05 | $3.67 | $4.00 | $3.54 | $3.60 | $3.60 | 102,971 |
| 2016-02-04 | $3.63 | $3.95 | $3.57 | $3.70 | $3.70 | 86,539 |
| 2016-02-03 | $3.79 | $3.86 | $3.50 | $3.65 | $3.65 | 553,032 |
| 2016-02-02 | $3.68 | $3.83 | $3.65 | $3.75 | $3.75 | 94,799 |
| 2016-02-01 | $3.70 | $3.79 | $3.63 | $3.75 | $3.75 | 105,046 |
| 2016-01-29 | $3.67 | $3.83 | $3.61 | $3.72 | $3.72 | 136,550 |
| 2016-01-28 | $3.85 | $3.87 | $3.61 | $3.66 | $3.66 | 178,899 |
| 2016-01-27 | $4.10 | $4.26 | $3.78 | $3.80 | $3.80 | 132,606 |
| 2016-01-26 | $4.02 | $4.24 | $3.96 | $4.12 | $4.12 | 55,808 |
| 2016-01-25 | $4.06 | $4.27 | $4.04 | $4.10 | $4.10 | 51,742 |
| 2016-01-22 | $4.02 | $4.16 | $3.91 | $4.13 | $4.13 | 119,336 |
| 2016-01-21 | $4.07 | $4.10 | $3.85 | $3.96 | $3.96 | 489,754 |
| 2016-01-20 | $3.87 | $4.20 | $3.82 | $4.11 | $4.11 | 108,371 |
| 2016-01-19 | $4.04 | $4.26 | $3.86 | $3.96 | $3.96 | 95,167 |
| 2016-01-15 | $3.93 | $4.00 | $3.80 | $3.99 | $3.99 | 177,279 |
| 2016-01-14 | $4.12 | $4.73 | $3.93 | $4.07 | $4.07 | 254,484 |
| 2016-01-13 | $4.62 | $4.68 | $4.04 | $4.08 | $4.08 | 209,948 |
| 2016-01-12 | $4.78 | $4.91 | $4.47 | $4.65 | $4.65 | 210,236 |
| 2016-01-11 | $4.86 | $4.86 | $4.36 | $4.54 | $4.54 | 357,943 |
| 2016-01-08 | $5.25 | $5.25 | $4.77 | $4.77 | $4.77 | 192,160 |
| 2016-01-07 | $5.63 | $5.63 | $5.13 | $5.15 | $5.15 | 312,992 |
| 2016-01-06 | $6.49 | $6.91 | $5.55 | $5.75 | $5.75 | 539,890 |
| 2016-01-05 | $7.11 | $7.36 | $6.68 | $6.81 | $6.81 | 378,453 |
| 2016-01-04 | $7.95 | $7.96 | $7.15 | $7.23 | $7.23 | 123,046 |
| 2015-12-31 | $8.02 | $8.30 | $7.97 | $8.10 | $8.10 | 94,921 |
| 2015-12-30 | $8.19 | $8.25 | $8.09 | $8.09 | $8.09 | 36,040 |
| 2015-12-29 | $8.23 | $8.26 | $8.05 | $8.17 | $8.17 | 47,293 |
| 2015-12-28 | $8.09 | $8.30 | $8.06 | $8.16 | $8.16 | 64,763 |
| 2015-12-24 | $7.90 | $8.26 | $7.90 | $8.15 | $8.15 | 42,033 |
| 2015-12-23 | $7.89 | $8.02 | $7.78 | $7.98 | $7.98 | 93,325 |
| 2015-12-22 | $7.78 | $7.88 | $7.57 | $7.86 | $7.86 | 54,613 |
| 2015-12-21 | $7.78 | $7.92 | $7.45 | $7.76 | $7.76 | 105,486 |
| 2015-12-18 | $7.76 | $8.00 | $7.57 | $7.68 | $7.68 | 263,889 |
| 2015-12-17 | $7.93 | $7.96 | $7.56 | $7.80 | $7.80 | 99,399 |
| 2015-12-16 | $7.57 | $7.98 | $7.35 | $7.89 | $7.89 | 150,158 |
| 2015-12-15 | $7.45 | $7.63 | $7.27 | $7.57 | $7.57 | 177,397 |
| 2015-12-14 | $7.32 | $7.45 | $6.94 | $7.32 | $7.32 | 198,445 |
| 2015-12-11 | $7.22 | $7.59 | $7.13 | $7.29 | $7.29 | 88,338 |
| 2015-12-10 | $7.12 | $7.55 | $7.01 | $7.41 | $7.41 | 118,189 |
| 2015-12-09 | $7.20 | $7.30 | $7.10 | $7.14 | $7.14 | 103,605 |
| 2015-12-08 | $7.08 | $7.42 | $7.08 | $7.20 | $7.20 | 110,434 |
| 2015-12-07 | $7.20 | $7.27 | $7.00 | $7.15 | $7.15 | 77,699 |
| 2015-12-04 | $7.10 | $7.31 | $7.07 | $7.18 | $7.18 | 112,899 |
| 2015-12-03 | $7.56 | $7.60 | $7.07 | $7.11 | $7.11 | 54,798 |
| 2015-12-02 | $7.62 | $7.70 | $7.48 | $7.53 | $7.53 | 46,743 |
| 2015-12-01 | $7.56 | $7.74 | $7.50 | $7.65 | $7.65 | 46,821 |
| 2015-11-30 | $7.71 | $7.88 | $7.43 | $7.55 | $7.55 | 111,379 |
| 2015-11-27 | $7.38 | $7.71 | $7.38 | $7.70 | $7.70 | 76,293 |
| 2015-11-25 | $7.21 | $7.49 | $7.21 | $7.40 | $7.40 | 88,105 |
| 2015-11-24 | $7.15 | $7.30 | $7.11 | $7.24 | $7.24 | 42,653 |
| 2015-11-23 | $7.00 | $7.27 | $6.94 | $7.23 | $7.23 | 176,831 |
| 2015-11-20 | $6.83 | $7.17 | $6.75 | $7.03 | $7.03 | 73,022 |
| 2015-11-19 | $6.80 | $6.87 | $6.64 | $6.78 | $6.78 | 53,144 |
| 2015-11-18 | $6.66 | $6.84 | $6.47 | $6.83 | $6.83 | 82,215 |
| 2015-11-17 | $6.49 | $6.80 | $6.44 | $6.66 | $6.66 | 81,380 |
| 2015-11-16 | $6.66 | $6.80 | $6.39 | $6.46 | $6.46 | 96,272 |
| 2015-11-13 | $6.28 | $6.82 | $6.22 | $6.68 | $6.68 | 154,707 |
| 2015-11-12 | $6.42 | $6.50 | $6.30 | $6.35 | $6.35 | 208,156 |
| 2015-11-11 | $6.52 | $6.65 | $6.19 | $6.49 | $6.49 | 2,561,256 |
| 2015-11-10 | $6.51 | $6.57 | $6.28 | $6.56 | $6.56 | 133,611 |
| 2015-11-09 | $6.72 | $6.86 | $6.63 | $6.67 | $6.67 | 238,411 |
| 2015-11-06 | $6.60 | $6.85 | $6.47 | $6.77 | $6.77 | 331,582 |
| 2015-11-05 | $6.79 | $6.84 | $6.40 | $6.69 | $6.69 | 127,259 |
| 2015-11-04 | $6.87 | $7.07 | $6.70 | $6.79 | $6.79 | 649,648 |
| 2015-11-03 | $6.86 | $7.05 | $6.75 | $6.88 | $6.88 | 165,915 |
| 2015-11-02 | $7.06 | $7.22 | $6.89 | $6.91 | $6.91 | 138,613 |
| 2015-10-30 | $6.95 | $7.20 | $6.77 | $6.99 | $6.99 | 179,575 |
| 2015-10-29 | $7.21 | $7.25 | $6.87 | $6.94 | $6.94 | 71,582 |
| 2015-10-28 | $7.12 | $7.32 | $6.97 | $7.21 | $7.21 | 81,108 |
| 2015-10-27 | $7.06 | $7.25 | $6.98 | $7.12 | $7.12 | 51,433 |
| 2015-10-26 | $7.13 | $7.31 | $7.05 | $7.10 | $7.10 | 70,222 |
| 2015-10-23 | $6.94 | $7.19 | $6.65 | $7.15 | $7.15 | 142,448 |
| 2015-10-22 | $6.89 | $6.91 | $6.44 | $6.85 | $6.85 | 128,064 |
| 2015-10-21 | $6.90 | $7.04 | $6.69 | $6.87 | $6.87 | 215,351 |
| 2015-10-20 | $6.99 | $7.04 | $6.71 | $6.86 | $6.86 | 202,629 |
| 2015-10-19 | $6.42 | $6.94 | $6.17 | $6.90 | $6.90 | 835,732 |
| 2015-10-16 | $6.60 | $6.78 | $6.22 | $6.38 | $6.38 | 63,526 |
| 2015-10-15 | $6.14 | $6.71 | $6.14 | $6.57 | $6.57 | 192,154 |
| 2015-10-14 | $6.28 | $6.50 | $6.12 | $6.17 | $6.17 | 38,336 |
| 2015-10-13 | $6.45 | $6.66 | $6.24 | $6.24 | $6.24 | 39,453 |
| 2015-10-12 | $6.39 | $6.55 | $6.22 | $6.48 | $6.48 | 40,763 |
| 2015-10-09 | $6.41 | $6.54 | $6.35 | $6.45 | $6.45 | 45,643 |
| 2015-10-08 | $6.48 | $6.58 | $6.21 | $6.43 | $6.43 | 77,212 |
| 2015-10-07 | $6.42 | $6.62 | $6.11 | $6.55 | $6.55 | 110,035 |
| 2015-10-06 | $6.79 | $6.79 | $6.05 | $6.39 | $6.39 | 106,438 |
| 2015-10-05 | $7.20 | $7.20 | $6.24 | $6.83 | $6.83 | 129,329 |
| 2015-10-02 | $6.03 | $6.50 | $5.93 | $6.45 | $6.45 | 69,713 |
| 2015-10-01 | $6.02 | $6.16 | $5.46 | $6.14 | $6.14 | 132,765 |
| 2015-09-30 | $5.91 | $6.15 | $5.40 | $6.05 | $6.05 | 183,508 |
| 2015-09-29 | $5.87 | $6.06 | $5.59 | $5.82 | $5.82 | 213,433 |
| 2015-09-28 | $6.03 | $6.03 | $5.70 | $5.87 | $5.87 | 174,340 |
| 2015-09-25 | $6.59 | $6.59 | $5.83 | $6.03 | $6.03 | 151,694 |
| 2015-09-24 | $6.34 | $6.62 | $6.20 | $6.49 | $6.49 | 85,886 |
| 2015-09-23 | $6.27 | $6.39 | $6.02 | $6.35 | $6.35 | 56,168 |
| 2015-09-22 | $6.12 | $6.25 | $5.88 | $6.23 | $6.23 | 57,403 |
| 2015-09-21 | $6.78 | $6.83 | $6.15 | $6.23 | $6.23 | 122,056 |
| 2015-09-18 | $6.09 | $6.95 | $6.09 | $6.65 | $6.65 | 324,860 |
| 2015-09-17 | $5.92 | $6.20 | $5.84 | $6.13 | $6.13 | 87,360 |
| 2015-09-16 | $6.29 | $6.35 | $5.93 | $5.95 | $5.95 | 106,992 |
| 2015-09-15 | $6.24 | $6.36 | $6.07 | $6.27 | $6.27 | 183,636 |
| 2015-09-14 | $6.39 | $6.39 | $6.14 | $6.26 | $6.26 | 37,569 |
| 2015-09-11 | $6.31 | $6.44 | $6.12 | $6.40 | $6.40 | 35,600 |
| 2015-09-10 | $6.23 | $6.45 | $6.21 | $6.40 | $6.40 | 30,814 |
| 2015-09-09 | $6.43 | $6.50 | $6.23 | $6.25 | $6.25 | 47,385 |
| 2015-09-08 | $6.31 | $6.41 | $6.16 | $6.41 | $6.41 | 98,676 |
| 2015-09-04 | $6.07 | $6.26 | $6.04 | $6.19 | $6.19 | 29,841 |
| 2015-09-03 | $6.56 | $6.64 | $6.13 | $6.17 | $6.17 | 46,597 |
| 2015-09-02 | $6.30 | $6.60 | $6.19 | $6.59 | $6.59 | 48,821 |
| 2015-09-01 | $6.43 | $6.51 | $6.01 | $6.19 | $6.19 | 114,022 |
| 2015-08-31 | $6.46 | $6.73 | $6.41 | $6.58 | $6.58 | 146,928 |
| 2015-08-28 | $6.93 | $6.93 | $6.36 | $6.50 | $6.50 | 99,757 |
| 2015-08-27 | $7.14 | $7.14 | $6.72 | $6.89 | $6.89 | 61,760 |
| 2015-08-26 | $6.81 | $7.10 | $6.61 | $7.09 | $7.09 | 98,013 |
| 2015-08-25 | $6.76 | $6.76 | $6.18 | $6.64 | $6.64 | 111,318 |
| 2015-08-24 | $6.41 | $6.96 | $6.10 | $6.48 | $6.48 | 171,689 |
| 2015-08-21 | $6.50 | $6.98 | $6.50 | $6.66 | $6.66 | 145,830 |
| 2015-08-20 | $6.79 | $7.03 | $6.68 | $6.75 | $6.75 | 117,514 |
| 2015-08-19 | $6.99 | $7.05 | $6.78 | $6.90 | $6.90 | 59,845 |
| 2015-08-18 | $7.00 | $7.15 | $6.86 | $7.03 | $7.03 | 113,305 |
| 2015-08-17 | $6.52 | $6.83 | $6.39 | $6.79 | $6.79 | 87,715 |
| 2015-08-14 | $6.20 | $6.67 | $6.20 | $6.53 | $6.53 | 131,824 |
| 2015-08-13 | $6.55 | $6.64 | $6.16 | $6.24 | $6.24 | 95,352 |
| 2015-08-12 | $6.21 | $6.61 | $6.12 | $6.55 | $6.55 | 123,153 |
| 2015-08-11 | $6.44 | $6.59 | $6.29 | $6.34 | $6.34 | 89,092 |
ChemoCentryx Inc (CCXI) News Headlines
Recent ChemoCentryx Inc (CCXI) News
Similar Companies to ChemoCentryx Inc (CCXI) 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 |