Corcept Therapeutics Inc (CORT) Exchange: NASDAQ
Data as of April 25, 2024
$22.21 ($-0.27) -1.20%
Corcept Therapeutics Inc - Daily Information
Click for more stock information on Corcept Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.47 |
| Previous Close | $22.21 |
| High | $22.73 |
| Low | $22.00 |
| Adjusted Open | $22.47 |
| Previous Adjusted Close | $22.21 |
| Adjusted High | $22.73 |
| Adjusted Low | $22.00 |
About Corcept Therapeutics Inc (CORT)
Corcept is a commercial-stage company engaged in the discovery and development of drugs to treat severe metabolic, oncologic and psychiatric disorders by modulating the effects of the hormone cortisol. Korlym® was the first drug approved by the U.S. Food and Drug Administration for patients with Cushing’s syndrome. Corcept has discovered a large portfolio of proprietary compounds that selectively modulate the effects of cortisol. The company owns extensive United States and foreign intellectual property covering the composition of its selective cortisol modulators and the use of cortisol modulators to treat a variety of serious disorders.
Invest in Corcept Therapeutics Inc (CORT)
Historical Stock Data for Corcept Therapeutics Inc (CORT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $22.47 | $22.73 | $22.00 | $22.21 | $22.21 | 1,161,110 |
| 2024-04-24 | $23.00 | $23.29 | $22.05 | $22.48 | $22.48 | 1,087,749 |
| 2024-04-23 | $22.76 | $24.23 | $22.36 | $23.00 | $23.00 | 1,885,132 |
| 2024-04-22 | $21.32 | $22.79 | $20.84 | $22.30 | $22.30 | 3,897,981 |
| 2024-04-19 | $22.60 | $23.03 | $22.56 | $22.95 | $22.95 | 924,783 |
| 2024-04-18 | $22.87 | $23.44 | $22.57 | $22.66 | $22.66 | 971,180 |
| 2024-04-17 | $23.52 | $23.54 | $22.76 | $23.00 | $23.00 | 957,823 |
| 2024-04-16 | $23.02 | $23.65 | $22.76 | $23.39 | $23.39 | 714,294 |
| 2024-04-15 | $23.50 | $23.63 | $22.91 | $23.15 | $23.15 | 724,423 |
| 2024-04-12 | $23.66 | $23.82 | $23.31 | $23.51 | $23.51 | 426,853 |
| 2024-04-11 | $24.01 | $24.10 | $23.39 | $23.82 | $23.82 | 569,115 |
| 2024-04-10 | $24.72 | $24.72 | $23.19 | $23.80 | $23.80 | 818,119 |
| 2024-04-09 | $24.32 | $25.64 | $24.25 | $25.46 | $25.46 | 855,617 |
| 2024-04-08 | $25.50 | $25.50 | $24.01 | $24.23 | $24.23 | 952,842 |
| 2024-04-05 | $25.08 | $25.37 | $24.86 | $25.20 | $25.20 | 723,266 |
| 2024-04-04 | $25.83 | $26.01 | $25.00 | $25.05 | $25.05 | 766,361 |
| 2024-04-03 | $25.26 | $25.68 | $25.09 | $25.65 | $25.65 | 569,606 |
| 2024-04-02 | $25.27 | $25.38 | $24.88 | $25.36 | $25.36 | 929,112 |
| 2024-04-01 | $24.95 | $26.10 | $24.94 | $25.74 | $25.74 | 825,987 |
| 2024-03-28 | $25.43 | $25.69 | $25.19 | $25.19 | $25.19 | 845,312 |
| 2024-03-27 | $24.89 | $25.36 | $24.59 | $25.32 | $25.32 | 746,707 |
| 2024-03-26 | $24.88 | $25.00 | $24.45 | $24.75 | $24.75 | 567,961 |
| 2024-03-25 | $24.74 | $24.83 | $24.14 | $24.66 | $24.66 | 853,652 |
| 2024-03-22 | $24.88 | $24.88 | $24.23 | $24.50 | $24.50 | 747,069 |
| 2024-03-21 | $24.48 | $24.95 | $24.33 | $24.75 | $24.75 | 770,764 |
| 2024-03-20 | $24.39 | $24.90 | $23.96 | $24.41 | $24.41 | 770,613 |
| 2024-03-19 | $24.18 | $24.43 | $23.54 | $24.25 | $24.25 | 769,154 |
| 2024-03-18 | $23.23 | $25.00 | $23.01 | $24.31 | $24.31 | 1,607,939 |
| 2024-03-15 | $23.38 | $23.78 | $22.66 | $23.23 | $23.23 | 1,883,354 |
| 2024-03-14 | $24.21 | $24.27 | $23.20 | $23.67 | $23.67 | 763,543 |
| 2024-03-13 | $24.46 | $24.73 | $23.96 | $24.20 | $24.20 | 578,202 |
| 2024-03-12 | $23.75 | $24.48 | $23.40 | $24.46 | $24.46 | 1,190,539 |
| 2024-03-11 | $23.58 | $23.78 | $23.32 | $23.75 | $23.75 | 606,583 |
| 2024-03-08 | $23.57 | $23.96 | $23.57 | $23.64 | $23.64 | 631,562 |
| 2024-03-07 | $23.33 | $23.49 | $23.11 | $23.38 | $23.38 | 715,587 |
| 2024-03-06 | $23.75 | $23.75 | $22.76 | $23.03 | $23.03 | 663,130 |
| 2024-03-05 | $24.09 | $24.20 | $22.86 | $23.18 | $23.18 | 906,257 |
| 2024-03-04 | $24.22 | $24.33 | $23.92 | $24.15 | $24.15 | 978,239 |
| 2024-03-01 | $23.59 | $24.44 | $23.12 | $24.06 | $24.06 | 1,282,158 |
| 2024-02-29 | $24.04 | $24.28 | $23.12 | $23.50 | $23.50 | 936,414 |
| 2024-02-28 | $24.04 | $24.61 | $23.67 | $23.70 | $23.70 | 916,923 |
| 2024-02-27 | $23.45 | $24.49 | $23.44 | $24.15 | $24.15 | 1,430,642 |
| 2024-02-26 | $22.40 | $23.50 | $22.36 | $23.13 | $23.13 | 981,545 |
| 2024-02-23 | $22.97 | $23.07 | $22.37 | $22.45 | $22.45 | 844,484 |
| 2024-02-22 | $21.72 | $23.09 | $21.66 | $22.99 | $22.99 | 1,377,982 |
| 2024-02-21 | $22.38 | $22.56 | $21.56 | $21.66 | $21.66 | 900,182 |
| 2024-02-20 | $22.71 | $23.28 | $22.56 | $22.58 | $22.58 | 1,001,793 |
| 2024-02-16 | $26.00 | $26.00 | $22.70 | $22.71 | $22.71 | 2,347,234 |
| 2024-02-15 | $24.21 | $25.00 | $24.20 | $24.46 | $24.46 | 1,537,231 |
| 2024-02-14 | $23.35 | $24.39 | $23.20 | $24.20 | $24.20 | 1,884,970 |
| 2024-02-13 | $23.20 | $23.61 | $22.51 | $23.05 | $23.05 | 1,894,514 |
| 2024-02-12 | $23.13 | $24.20 | $23.03 | $23.95 | $23.95 | 1,398,844 |
| 2024-02-09 | $22.65 | $23.05 | $22.56 | $23.01 | $23.01 | 1,184,878 |
| 2024-02-08 | $22.33 | $22.62 | $22.13 | $22.49 | $22.49 | 1,023,469 |
| 2024-02-07 | $22.03 | $22.63 | $21.98 | $22.26 | $22.26 | 992,410 |
| 2024-02-06 | $21.38 | $22.06 | $21.08 | $22.02 | $22.02 | 1,049,826 |
| 2024-02-05 | $21.47 | $21.99 | $21.14 | $21.47 | $21.47 | 1,296,645 |
| 2024-02-02 | $21.40 | $21.76 | $20.87 | $21.58 | $21.58 | 1,398,512 |
| 2024-02-01 | $21.31 | $22.38 | $20.96 | $21.63 | $21.63 | 3,048,909 |
| 2024-01-31 | $22.00 | $22.00 | $21.00 | $21.10 | $21.10 | 1,768,492 |
| 2024-01-30 | $22.35 | $22.37 | $21.30 | $21.87 | $21.87 | 2,208,071 |
| 2024-01-29 | $21.79 | $22.33 | $21.60 | $22.33 | $22.33 | 2,077,712 |
| 2024-01-26 | $23.14 | $23.32 | $21.52 | $21.66 | $21.66 | 2,996,776 |
| 2024-01-25 | $22.93 | $23.26 | $22.62 | $22.96 | $22.96 | 1,784,150 |
| 2024-01-24 | $23.67 | $23.67 | $22.84 | $22.87 | $22.87 | 1,388,938 |
| 2024-01-23 | $23.74 | $23.80 | $23.01 | $23.44 | $23.44 | 2,339,840 |
| 2024-01-22 | $22.71 | $24.30 | $22.60 | $23.56 | $23.56 | 4,167,249 |
| 2024-01-19 | $24.68 | $24.68 | $24.02 | $24.42 | $24.42 | 5,014,778 |
| 2024-01-18 | $24.82 | $25.14 | $24.43 | $24.74 | $24.74 | 1,970,305 |
| 2024-01-17 | $24.43 | $25.35 | $24.22 | $24.82 | $24.82 | 1,665,260 |
| 2024-01-16 | $23.60 | $25.47 | $23.37 | $24.61 | $24.61 | 2,543,637 |
| 2024-01-12 | $23.74 | $24.08 | $23.09 | $23.20 | $23.20 | 1,370,520 |
| 2024-01-11 | $24.48 | $24.55 | $23.16 | $23.45 | $23.45 | 1,417,478 |
| 2024-01-10 | $25.08 | $25.10 | $23.83 | $24.54 | $24.54 | 2,679,124 |
| 2024-01-09 | $27.06 | $27.10 | $24.52 | $25.10 | $25.10 | 2,891,248 |
| 2024-01-08 | $26.00 | $27.54 | $25.19 | $27.46 | $27.46 | 1,769,369 |
| 2024-01-05 | $25.00 | $25.03 | $24.05 | $24.28 | $24.28 | 1,216,465 |
| 2024-01-04 | $25.59 | $25.59 | $24.86 | $25.34 | $25.34 | 1,453,308 |
| 2024-01-03 | $24.35 | $25.81 | $24.11 | $25.39 | $25.39 | 2,550,621 |
| 2024-01-02 | $22.11 | $25.73 | $22.00 | $24.16 | $24.16 | 7,379,827 |
| 2023-12-29 | $32.87 | $33.07 | $32.43 | $32.48 | $32.48 | 949,026 |
| 2023-12-28 | $32.97 | $33.28 | $32.82 | $32.88 | $32.88 | 493,808 |
| 2023-12-27 | $32.64 | $33.13 | $32.48 | $32.82 | $32.82 | 888,903 |
| 2023-12-26 | $32.78 | $33.19 | $32.06 | $32.42 | $32.42 | 465,099 |
| 2023-12-22 | $31.75 | $32.84 | $31.70 | $32.76 | $32.76 | 813,359 |
| 2023-12-21 | $31.17 | $31.75 | $30.72 | $31.66 | $31.66 | 625,242 |
| 2023-12-20 | $31.50 | $31.80 | $30.85 | $30.88 | $30.88 | 726,013 |
| 2023-12-19 | $30.71 | $31.45 | $30.66 | $31.23 | $31.23 | 853,796 |
| 2023-12-18 | $29.98 | $30.64 | $29.71 | $30.54 | $30.54 | 760,884 |
| 2023-12-15 | $29.98 | $30.23 | $29.66 | $29.75 | $29.75 | 1,859,470 |
| 2023-12-14 | $30.12 | $30.34 | $29.76 | $29.83 | $29.83 | 1,061,974 |
| 2023-12-13 | $28.19 | $30.74 | $28.13 | $30.07 | $30.07 | 1,622,212 |
| 2023-12-12 | $27.32 | $27.92 | $26.93 | $27.85 | $27.85 | 363,910 |
| 2023-12-11 | $26.74 | $27.24 | $26.32 | $27.19 | $27.19 | 458,173 |
| 2023-12-08 | $26.74 | $26.98 | $26.46 | $26.54 | $26.54 | 369,620 |
| 2023-12-07 | $26.92 | $27.10 | $26.30 | $26.73 | $26.73 | 490,151 |
| 2023-12-06 | $26.39 | $27.13 | $26.29 | $27.04 | $27.04 | 367,973 |
| 2023-12-05 | $26.14 | $26.77 | $26.01 | $26.46 | $26.46 | 527,997 |
| 2023-12-04 | $26.00 | $26.38 | $25.84 | $26.26 | $26.26 | 433,598 |
| 2023-12-01 | $25.47 | $26.00 | $25.27 | $25.97 | $25.97 | 577,974 |
| 2023-11-30 | $25.59 | $25.98 | $25.21 | $25.47 | $25.47 | 671,963 |
| 2023-11-29 | $25.61 | $25.89 | $25.39 | $25.56 | $25.56 | 374,483 |
| 2023-11-28 | $25.27 | $25.48 | $24.88 | $25.45 | $25.45 | 410,074 |
| 2023-11-27 | $25.31 | $25.42 | $24.86 | $25.27 | $25.27 | 503,188 |
| 2023-11-24 | $25.37 | $25.60 | $25.24 | $25.33 | $25.33 | 171,450 |
| 2023-11-22 | $25.57 | $25.94 | $25.17 | $25.34 | $25.34 | 694,983 |
| 2023-11-21 | $25.93 | $25.93 | $25.32 | $25.42 | $25.42 | 367,898 |
| 2023-11-20 | $25.88 | $26.29 | $25.82 | $25.94 | $25.94 | 431,343 |
| 2023-11-17 | $25.28 | $25.94 | $25.00 | $25.91 | $25.91 | 1,113,499 |
| 2023-11-16 | $25.41 | $25.73 | $25.03 | $25.11 | $25.11 | 423,973 |
| 2023-11-15 | $25.32 | $25.84 | $25.24 | $25.38 | $25.38 | 561,896 |
| 2023-11-14 | $25.44 | $25.73 | $25.10 | $25.44 | $25.44 | 772,943 |
| 2023-11-13 | $24.76 | $25.01 | $24.44 | $24.82 | $24.82 | 628,346 |
| 2023-11-10 | $25.13 | $25.59 | $24.62 | $25.03 | $25.03 | 632,496 |
| 2023-11-09 | $25.87 | $25.87 | $24.76 | $24.91 | $24.91 | 756,156 |
| 2023-11-08 | $25.87 | $26.07 | $25.45 | $25.76 | $25.76 | 698,699 |
| 2023-11-07 | $25.74 | $26.02 | $25.13 | $25.74 | $25.74 | 904,181 |
| 2023-11-06 | $26.72 | $26.75 | $25.70 | $25.91 | $25.91 | 1,091,245 |
| 2023-11-03 | $25.65 | $25.86 | $25.04 | $25.62 | $25.62 | 1,552,077 |
| 2023-11-02 | $27.86 | $28.44 | $24.51 | $25.29 | $25.29 | 2,890,949 |
| 2023-11-01 | $27.96 | $28.12 | $26.95 | $28.09 | $28.09 | 1,215,820 |
| 2023-10-31 | $27.66 | $28.24 | $27.52 | $28.08 | $28.08 | 667,865 |
| 2023-10-30 | $27.53 | $27.72 | $27.26 | $27.33 | $27.33 | 433,760 |
| 2023-10-27 | $27.57 | $27.72 | $27.03 | $27.26 | $27.26 | 602,042 |
| 2023-10-26 | $27.69 | $27.95 | $27.39 | $27.56 | $27.56 | 433,816 |
| 2023-10-25 | $28.04 | $28.25 | $27.50 | $27.51 | $27.51 | 443,582 |
| 2023-10-24 | $27.52 | $28.15 | $27.52 | $28.05 | $28.05 | 576,246 |
| 2023-10-23 | $27.79 | $28.10 | $27.15 | $27.25 | $27.25 | 723,895 |
| 2023-10-20 | $28.18 | $28.39 | $27.68 | $27.92 | $27.92 | 775,542 |
| 2023-10-19 | $28.33 | $28.39 | $27.78 | $28.00 | $28.00 | 446,432 |
| 2023-10-18 | $28.72 | $29.18 | $28.12 | $28.29 | $28.29 | 492,546 |
| 2023-10-17 | $28.09 | $28.56 | $28.09 | $28.33 | $28.33 | 481,593 |
| 2023-10-16 | $27.76 | $28.48 | $27.67 | $28.09 | $28.09 | 530,326 |
| 2023-10-13 | $27.75 | $28.44 | $27.27 | $27.56 | $27.56 | 742,900 |
| 2023-10-12 | $27.42 | $27.69 | $27.11 | $27.62 | $27.62 | 680,017 |
| 2023-10-11 | $27.39 | $27.63 | $27.04 | $27.59 | $27.59 | 386,332 |
| 2023-10-10 | $26.62 | $27.78 | $26.55 | $27.39 | $27.39 | 520,236 |
| 2023-10-09 | $26.22 | $27.07 | $26.08 | $26.64 | $26.64 | 429,673 |
| 2023-10-06 | $26.33 | $27.24 | $26.24 | $26.40 | $26.40 | 729,385 |
| 2023-10-05 | $25.75 | $26.64 | $25.75 | $26.49 | $26.49 | 543,991 |
| 2023-10-04 | $26.02 | $26.41 | $25.75 | $25.90 | $25.90 | 550,711 |
| 2023-10-03 | $26.21 | $26.58 | $25.91 | $26.17 | $26.17 | 783,331 |
| 2023-10-02 | $27.24 | $27.32 | $25.79 | $26.29 | $26.29 | 1,630,876 |
| 2023-09-29 | $32.55 | $32.74 | $25.15 | $27.25 | $27.25 | 5,046,778 |
| 2023-09-28 | $32.29 | $33.16 | $32.11 | $32.99 | $32.99 | 585,305 |
| 2023-09-27 | $32.74 | $33.46 | $32.31 | $32.37 | $32.37 | 563,596 |
| 2023-09-26 | $32.46 | $32.69 | $32.35 | $32.47 | $32.47 | 563,192 |
| 2023-09-25 | $31.73 | $32.49 | $31.42 | $32.32 | $32.32 | 505,053 |
| 2023-09-22 | $32.03 | $32.42 | $31.55 | $31.64 | $31.64 | 619,161 |
| 2023-09-21 | $31.76 | $32.19 | $31.47 | $31.93 | $31.93 | 537,671 |
| 2023-09-20 | $33.23 | $33.35 | $31.99 | $32.04 | $32.04 | 428,540 |
| 2023-09-19 | $32.41 | $33.03 | $32.20 | $32.97 | $32.97 | 404,940 |
| 2023-09-18 | $33.25 | $33.26 | $32.03 | $32.32 | $32.32 | 479,869 |
| 2023-09-15 | $33.81 | $33.81 | $33.19 | $33.47 | $33.47 | 1,594,166 |
| 2023-09-14 | $33.52 | $34.28 | $33.30 | $33.80 | $33.80 | 756,735 |
| 2023-09-13 | $33.04 | $33.77 | $32.99 | $33.62 | $33.62 | 556,173 |
| 2023-09-12 | $33.11 | $33.30 | $32.89 | $33.03 | $33.03 | 431,363 |
| 2023-09-11 | $32.93 | $33.06 | $32.52 | $33.04 | $33.04 | 432,592 |
| 2023-09-08 | $33.16 | $33.76 | $32.87 | $32.94 | $32.94 | 885,781 |
| 2023-09-07 | $31.64 | $33.26 | $31.63 | $33.15 | $33.15 | 633,699 |
| 2023-09-06 | $31.88 | $31.97 | $31.06 | $31.53 | $31.53 | 645,357 |
| 2023-09-05 | $32.90 | $32.90 | $31.26 | $31.65 | $31.65 | 882,505 |
| 2023-09-01 | $32.73 | $33.24 | $32.46 | $33.10 | $33.10 | 491,967 |
| 2023-08-31 | $32.80 | $33.05 | $32.67 | $32.73 | $32.73 | 377,227 |
| 2023-08-30 | $32.84 | $32.98 | $32.30 | $32.87 | $32.87 | 304,097 |
| 2023-08-29 | $32.34 | $32.92 | $32.07 | $32.83 | $32.83 | 565,701 |
| 2023-08-28 | $31.73 | $32.29 | $31.73 | $32.22 | $32.22 | 404,189 |
| 2023-08-25 | $31.81 | $32.11 | $31.48 | $31.73 | $31.73 | 369,928 |
| 2023-08-24 | $31.80 | $31.89 | $31.39 | $31.77 | $31.77 | 676,813 |
| 2023-08-23 | $32.00 | $32.14 | $31.48 | $31.81 | $31.81 | 563,638 |
| 2023-08-22 | $31.37 | $31.71 | $31.24 | $31.70 | $31.70 | 420,988 |
| 2023-08-21 | $31.00 | $31.85 | $30.98 | $31.42 | $31.42 | 626,198 |
| 2023-08-18 | $30.33 | $30.97 | $30.23 | $30.93 | $30.93 | 393,099 |
| 2023-08-17 | $30.66 | $30.91 | $30.34 | $30.51 | $30.51 | 430,269 |
| 2023-08-16 | $30.94 | $31.12 | $30.45 | $30.56 | $30.56 | 384,524 |
| 2023-08-15 | $31.14 | $31.14 | $30.52 | $30.96 | $30.96 | 528,988 |
| 2023-08-14 | $30.77 | $31.15 | $30.33 | $31.07 | $31.07 | 644,297 |
| 2023-08-11 | $30.74 | $31.01 | $30.52 | $30.87 | $30.87 | 465,729 |
| 2023-08-10 | $30.17 | $30.95 | $30.12 | $30.70 | $30.70 | 532,228 |
| 2023-08-09 | $30.70 | $30.70 | $29.95 | $30.17 | $30.17 | 673,040 |
| 2023-08-08 | $30.12 | $30.54 | $29.94 | $30.48 | $30.48 | 877,359 |
| 2023-08-07 | $31.56 | $31.62 | $29.89 | $30.23 | $30.23 | 1,256,715 |
| 2023-08-04 | $31.24 | $31.26 | $29.63 | $31.19 | $31.19 | 1,417,803 |
| 2023-08-03 | $26.00 | $31.90 | $25.41 | $31.24 | $31.24 | 4,766,955 |
| 2023-08-02 | $25.00 | $25.19 | $24.82 | $25.01 | $25.01 | 558,978 |
| 2023-08-01 | $25.48 | $25.87 | $24.98 | $25.00 | $25.00 | 914,407 |
| 2023-07-31 | $25.35 | $25.67 | $25.09 | $25.48 | $25.48 | 719,410 |
| 2023-07-28 | $25.33 | $25.48 | $25.12 | $25.35 | $25.35 | 482,698 |
| 2023-07-27 | $25.22 | $25.26 | $24.83 | $25.03 | $25.03 | 452,702 |
| 2023-07-26 | $24.41 | $25.10 | $24.41 | $25.09 | $25.09 | 478,457 |
| 2023-07-25 | $24.28 | $24.48 | $24.06 | $24.37 | $24.37 | 383,993 |
| 2023-07-24 | $23.84 | $24.42 | $23.67 | $24.29 | $24.29 | 561,098 |
| 2023-07-21 | $23.45 | $23.95 | $23.35 | $23.84 | $23.84 | 522,944 |
| 2023-07-20 | $23.15 | $23.39 | $23.07 | $23.33 | $23.33 | 278,467 |
| 2023-07-19 | $23.45 | $23.70 | $22.99 | $23.07 | $23.07 | 434,454 |
| 2023-07-18 | $23.12 | $24.05 | $23.08 | $23.34 | $23.34 | 529,496 |
| 2023-07-17 | $22.84 | $23.02 | $22.63 | $22.94 | $22.94 | 374,594 |
| 2023-07-14 | $22.63 | $23.02 | $22.49 | $22.82 | $22.82 | 345,704 |
| 2023-07-13 | $22.76 | $22.85 | $22.52 | $22.62 | $22.62 | 304,462 |
| 2023-07-12 | $22.83 | $22.93 | $22.61 | $22.71 | $22.71 | 340,054 |
| 2023-07-11 | $22.57 | $22.74 | $22.45 | $22.56 | $22.56 | 210,316 |
| 2023-07-10 | $22.19 | $22.61 | $22.19 | $22.49 | $22.49 | 283,688 |
| 2023-07-07 | $22.06 | $22.35 | $21.92 | $22.17 | $22.17 | 371,193 |
| 2023-07-06 | $21.95 | $22.04 | $21.77 | $21.97 | $21.97 | 304,338 |
| 2023-07-05 | $22.12 | $22.30 | $21.85 | $22.14 | $22.14 | 458,284 |
| 2023-07-03 | $22.21 | $22.26 | $21.85 | $22.11 | $22.11 | 234,081 |
| 2023-06-30 | $21.81 | $22.39 | $21.79 | $22.25 | $22.25 | 725,308 |
| 2023-06-29 | $21.42 | $21.76 | $21.20 | $21.63 | $21.63 | 366,837 |
| 2023-06-28 | $21.73 | $21.73 | $21.34 | $21.44 | $21.44 | 315,107 |
| 2023-06-27 | $21.56 | $21.72 | $21.40 | $21.58 | $21.58 | 310,838 |
| 2023-06-26 | $21.88 | $21.91 | $21.50 | $21.59 | $21.59 | 431,916 |
| 2023-06-23 | $22.34 | $22.48 | $21.75 | $21.86 | $21.86 | 1,232,950 |
| 2023-06-22 | $22.49 | $22.65 | $22.29 | $22.35 | $22.35 | 666,765 |
| 2023-06-21 | $22.77 | $22.95 | $22.32 | $22.46 | $22.46 | 738,135 |
| 2023-06-20 | $23.10 | $23.10 | $22.77 | $22.90 | $22.90 | 494,949 |
| 2023-06-16 | $23.55 | $23.55 | $22.76 | $23.13 | $23.13 | 2,128,830 |
| 2023-06-15 | $22.76 | $23.20 | $22.63 | $23.19 | $23.19 | 658,624 |
| 2023-06-14 | $23.36 | $23.55 | $22.60 | $22.72 | $22.72 | 682,641 |
| 2023-06-13 | $23.36 | $23.58 | $23.18 | $23.31 | $23.31 | 394,673 |
| 2023-06-12 | $23.32 | $23.53 | $23.04 | $23.38 | $23.38 | 380,477 |
| 2023-06-09 | $23.99 | $24.01 | $23.24 | $23.32 | $23.32 | 357,477 |
| 2023-06-08 | $23.81 | $24.07 | $23.60 | $24.04 | $24.04 | 431,360 |
| 2023-06-07 | $23.65 | $24.19 | $23.65 | $23.87 | $23.87 | 525,019 |
| 2023-06-06 | $23.24 | $23.72 | $23.11 | $23.56 | $23.56 | 467,487 |
| 2023-06-05 | $23.08 | $23.33 | $22.84 | $23.23 | $23.23 | 470,939 |
| 2023-06-02 | $22.94 | $23.30 | $22.81 | $23.26 | $23.26 | 471,575 |
| 2023-06-01 | $23.46 | $23.46 | $22.90 | $22.97 | $22.97 | 464,106 |
| 2023-05-31 | $23.13 | $23.71 | $23.13 | $23.49 | $23.49 | 934,030 |
| 2023-05-30 | $24.03 | $24.11 | $23.02 | $23.05 | $23.05 | 500,300 |
| 2023-05-26 | $24.37 | $24.55 | $23.95 | $23.98 | $23.98 | 441,253 |
| 2023-05-25 | $24.61 | $24.68 | $23.98 | $24.52 | $24.52 | 550,173 |
| 2023-05-24 | $25.13 | $25.13 | $24.59 | $24.69 | $24.69 | 453,928 |
| 2023-05-23 | $24.75 | $25.67 | $24.63 | $25.15 | $25.15 | 767,576 |
| 2023-05-22 | $24.10 | $24.81 | $24.10 | $24.64 | $24.64 | 480,300 |
| 2023-05-19 | $24.23 | $24.29 | $23.92 | $24.10 | $24.10 | 453,910 |
| 2023-05-18 | $24.25 | $24.41 | $23.83 | $24.05 | $24.05 | 570,588 |
| 2023-05-17 | $24.35 | $24.68 | $24.17 | $24.44 | $24.44 | 638,569 |
| 2023-05-16 | $24.06 | $24.39 | $23.78 | $24.29 | $24.29 | 566,788 |
| 2023-05-15 | $23.77 | $24.28 | $23.59 | $24.06 | $24.06 | 590,433 |
| 2023-05-12 | $23.84 | $23.98 | $23.57 | $23.64 | $23.64 | 535,222 |
| 2023-05-11 | $23.97 | $24.04 | $23.73 | $23.91 | $23.91 | 555,270 |
| 2023-05-10 | $23.93 | $24.18 | $23.76 | $24.00 | $24.00 | 518,425 |
| 2023-05-09 | $23.58 | $24.04 | $23.51 | $23.82 | $23.82 | 632,326 |
| 2023-05-08 | $23.98 | $24.18 | $23.75 | $23.76 | $23.76 | 693,880 |
| 2023-05-05 | $24.19 | $24.19 | $23.55 | $24.07 | $24.07 | 553,980 |
| 2023-05-04 | $23.20 | $24.16 | $21.84 | $24.00 | $24.00 | 1,085,815 |
| 2023-05-03 | $22.65 | $23.33 | $22.05 | $23.10 | $23.10 | 1,308,018 |
| 2023-05-02 | $22.65 | $22.98 | $22.37 | $22.39 | $22.39 | 1,204,645 |
| 2023-05-01 | $22.40 | $22.89 | $22.26 | $22.77 | $22.77 | 1,134,690 |
| 2023-04-28 | $22.37 | $22.93 | $22.27 | $22.53 | $22.53 | 736,976 |
| 2023-04-27 | $22.36 | $22.45 | $22.04 | $22.31 | $22.31 | 573,594 |
| 2023-04-26 | $22.16 | $22.26 | $21.93 | $22.23 | $22.23 | 512,526 |
| 2023-04-25 | $22.42 | $22.59 | $22.10 | $22.25 | $22.25 | 459,880 |
| 2023-04-24 | $22.46 | $22.59 | $22.22 | $22.50 | $22.50 | 496,620 |
| 2023-04-21 | $22.31 | $22.51 | $21.97 | $22.46 | $22.46 | 612,064 |
| 2023-04-20 | $22.11 | $22.37 | $22.02 | $22.30 | $22.30 | 636,612 |
| 2023-04-19 | $22.07 | $22.22 | $21.87 | $22.10 | $22.10 | 693,601 |
| 2023-04-18 | $22.49 | $22.49 | $21.98 | $22.15 | $22.15 | 702,847 |
| 2023-04-17 | $22.28 | $22.74 | $22.17 | $22.46 | $22.46 | 481,329 |
| 2023-04-14 | $22.53 | $22.60 | $21.87 | $22.17 | $22.17 | 708,727 |
| 2023-04-13 | $21.87 | $22.55 | $21.77 | $22.53 | $22.53 | 815,270 |
| 2023-04-12 | $22.25 | $22.32 | $21.66 | $21.74 | $21.74 | 958,414 |
| 2023-04-11 | $22.42 | $22.66 | $21.90 | $22.06 | $22.06 | 1,333,106 |
| 2023-04-10 | $22.20 | $22.65 | $22.07 | $22.63 | $22.63 | 860,887 |
| 2023-04-06 | $21.92 | $22.30 | $21.76 | $22.29 | $22.29 | 633,348 |
| 2023-04-05 | $22.00 | $22.29 | $21.78 | $21.82 | $21.82 | 1,376,992 |
| 2023-04-04 | $23.03 | $23.04 | $21.00 | $22.02 | $22.02 | 2,397,611 |
| 2023-04-03 | $22.04 | $22.55 | $21.81 | $22.51 | $22.51 | 1,586,968 |
| 2023-03-31 | $21.93 | $21.93 | $21.58 | $21.66 | $21.66 | 1,167,069 |
| 2023-03-30 | $21.91 | $21.91 | $21.45 | $21.63 | $21.63 | 1,247,887 |
| 2023-03-29 | $21.91 | $21.96 | $21.70 | $21.77 | $21.77 | 1,833,687 |
| 2023-03-28 | $21.63 | $21.87 | $21.61 | $21.85 | $21.85 | 1,139,103 |
| 2023-03-27 | $21.88 | $21.92 | $21.61 | $21.64 | $21.64 | 1,077,833 |
| 2023-03-24 | $21.13 | $21.78 | $21.09 | $21.77 | $21.77 | 708,977 |
| 2023-03-23 | $20.99 | $21.31 | $20.95 | $21.11 | $21.11 | 575,371 |
| 2023-03-22 | $21.21 | $21.28 | $20.84 | $20.84 | $20.84 | 1,051,031 |
| 2023-03-21 | $21.04 | $21.46 | $20.84 | $21.25 | $21.25 | 1,349,582 |
| 2023-03-20 | $20.76 | $20.96 | $20.60 | $20.90 | $20.90 | 649,886 |
| 2023-03-17 | $20.86 | $20.98 | $20.54 | $20.64 | $20.64 | 1,622,198 |
| 2023-03-16 | $20.90 | $21.09 | $20.75 | $20.86 | $20.86 | 725,651 |
| 2023-03-15 | $20.99 | $21.15 | $20.60 | $21.07 | $21.07 | 659,623 |
| 2023-03-14 | $21.10 | $21.23 | $20.79 | $21.13 | $21.13 | 747,555 |
| 2023-03-13 | $20.45 | $20.94 | $20.45 | $20.73 | $20.73 | 702,658 |
| 2023-03-10 | $21.09 | $21.21 | $20.63 | $20.70 | $20.70 | 1,029,672 |
| 2023-03-09 | $21.03 | $21.19 | $20.93 | $21.14 | $21.14 | 786,579 |
| 2023-03-08 | $21.17 | $21.19 | $20.82 | $21.01 | $21.01 | 921,029 |
| 2023-03-07 | $21.15 | $21.39 | $20.95 | $21.22 | $21.22 | 1,275,291 |
| 2023-03-06 | $21.08 | $21.77 | $20.83 | $21.20 | $21.20 | 1,761,455 |
| 2023-03-03 | $19.61 | $20.31 | $19.19 | $19.20 | $19.20 | 694,183 |
| 2023-03-02 | $19.75 | $20.23 | $19.38 | $19.56 | $19.56 | 939,398 |
| 2023-03-01 | $20.56 | $20.75 | $17.86 | $19.86 | $19.86 | 1,890,018 |
| 2023-02-28 | $20.99 | $21.45 | $20.76 | $20.83 | $20.83 | 957,753 |
| 2023-02-27 | $21.40 | $21.70 | $20.86 | $20.94 | $20.94 | 753,921 |
| 2023-02-24 | $21.81 | $21.86 | $21.06 | $21.31 | $21.31 | 772,204 |
| 2023-02-23 | $21.89 | $22.12 | $21.63 | $21.96 | $21.96 | 531,802 |
| 2023-02-22 | $21.94 | $22.12 | $21.60 | $21.84 | $21.84 | 677,037 |
| 2023-02-21 | $22.36 | $22.46 | $21.68 | $21.85 | $21.85 | 769,749 |
| 2023-02-17 | $22.50 | $22.61 | $22.14 | $22.53 | $22.53 | 424,140 |
| 2023-02-16 | $21.84 | $22.68 | $21.69 | $22.34 | $22.34 | 555,678 |
| 2023-02-15 | $21.67 | $22.48 | $20.98 | $22.06 | $22.06 | 1,428,212 |
| 2023-02-14 | $23.03 | $23.28 | $22.81 | $23.09 | $23.09 | 432,305 |
| 2023-02-13 | $23.02 | $23.18 | $22.66 | $23.06 | $23.06 | 424,060 |
| 2023-02-10 | $23.01 | $23.32 | $22.76 | $23.00 | $23.00 | 568,820 |
| 2023-02-09 | $23.64 | $23.89 | $22.99 | $23.04 | $23.04 | 392,569 |
| 2023-02-08 | $23.71 | $23.83 | $23.42 | $23.45 | $23.45 | 344,008 |
| 2023-02-07 | $23.98 | $24.21 | $23.45 | $23.80 | $23.80 | 404,838 |
| 2023-02-06 | $24.32 | $24.67 | $23.50 | $23.96 | $23.96 | 377,339 |
| 2023-02-03 | $24.37 | $24.87 | $23.93 | $24.32 | $24.32 | 611,785 |
| 2023-02-02 | $24.03 | $24.74 | $23.80 | $24.47 | $24.47 | 759,344 |
| 2023-02-01 | $22.86 | $24.13 | $22.65 | $23.94 | $23.94 | 1,091,290 |
| 2023-01-31 | $23.07 | $23.35 | $22.77 | $22.86 | $22.86 | 476,480 |
| 2023-01-30 | $23.26 | $23.40 | $22.98 | $22.99 | $22.99 | 416,724 |
| 2023-01-27 | $22.96 | $23.45 | $22.90 | $23.26 | $23.26 | 270,345 |
| 2023-01-26 | $23.58 | $23.84 | $22.85 | $22.94 | $22.94 | 404,347 |
| 2023-01-25 | $22.73 | $23.39 | $22.29 | $23.38 | $23.38 | 639,002 |
| 2023-01-24 | $24.18 | $24.26 | $22.36 | $22.77 | $22.77 | 1,010,493 |
| 2023-01-23 | $24.00 | $24.27 | $23.64 | $24.17 | $24.17 | 581,695 |
| 2023-01-20 | $23.82 | $23.98 | $23.34 | $23.93 | $23.93 | 642,184 |
| 2023-01-19 | $23.50 | $23.79 | $23.27 | $23.68 | $23.68 | 649,667 |
| 2023-01-18 | $22.93 | $23.86 | $22.93 | $23.49 | $23.49 | 770,316 |
| 2023-01-17 | $22.42 | $23.02 | $22.28 | $22.93 | $22.93 | 575,480 |
| 2023-01-13 | $21.93 | $22.79 | $21.93 | $22.44 | $22.44 | 879,984 |
| 2023-01-12 | $21.15 | $21.88 | $20.81 | $21.86 | $21.86 | 704,939 |
| 2023-01-11 | $20.93 | $21.12 | $20.77 | $21.02 | $21.02 | 489,537 |
| 2023-01-10 | $20.55 | $21.03 | $20.55 | $20.89 | $20.89 | 386,281 |
| 2023-01-09 | $20.66 | $20.82 | $20.43 | $20.52 | $20.52 | 441,324 |
| 2023-01-06 | $20.71 | $20.93 | $20.35 | $20.64 | $20.64 | 521,568 |
| 2023-01-05 | $20.09 | $20.63 | $19.78 | $20.50 | $20.50 | 485,778 |
| 2023-01-04 | $20.23 | $20.56 | $19.81 | $20.24 | $20.24 | 611,383 |
| 2023-01-03 | $20.40 | $20.65 | $19.97 | $20.17 | $20.17 | 659,835 |
| 2022-12-30 | $20.36 | $20.37 | $20.01 | $20.31 | $20.31 | 528,516 |
| 2022-12-29 | $20.12 | $20.59 | $20.03 | $20.48 | $20.48 | 463,731 |
| 2022-12-28 | $20.07 | $20.31 | $19.87 | $19.95 | $19.95 | 362,520 |
| 2022-12-27 | $20.64 | $20.65 | $19.84 | $20.01 | $20.01 | 466,504 |
| 2022-12-23 | $20.66 | $20.97 | $20.45 | $20.65 | $20.65 | 523,340 |
| 2022-12-22 | $20.50 | $20.78 | $20.20 | $20.60 | $20.60 | 640,624 |
| 2022-12-21 | $20.61 | $20.68 | $20.19 | $20.56 | $20.56 | 519,145 |
| 2022-12-20 | $20.26 | $20.95 | $20.26 | $20.52 | $20.52 | 1,403,739 |
| 2022-12-19 | $20.10 | $20.80 | $20.10 | $20.30 | $20.30 | 1,059,258 |
| 2022-12-16 | $20.07 | $20.39 | $19.59 | $20.09 | $20.09 | 2,539,096 |
| 2022-12-15 | $20.51 | $20.67 | $20.02 | $20.18 | $20.18 | 1,868,347 |
| 2022-12-14 | $20.78 | $21.01 | $20.51 | $20.65 | $20.65 | 936,576 |
| 2022-12-13 | $21.43 | $21.43 | $20.75 | $20.86 | $20.86 | 1,534,335 |
| 2022-12-12 | $21.64 | $21.83 | $20.61 | $20.84 | $20.84 | 1,412,679 |
| 2022-12-09 | $22.97 | $22.97 | $21.31 | $21.38 | $21.38 | 1,552,402 |
| 2022-12-08 | $23.48 | $23.56 | $22.64 | $23.01 | $23.01 | 957,936 |
| 2022-12-07 | $22.92 | $23.60 | $22.75 | $23.52 | $23.52 | 487,582 |
| 2022-12-06 | $23.41 | $23.52 | $22.53 | $22.86 | $22.86 | 1,295,150 |
| 2022-12-05 | $24.75 | $24.91 | $23.22 | $23.40 | $23.40 | 1,924,317 |
| 2022-12-02 | $24.82 | $25.16 | $24.67 | $24.98 | $24.98 | 301,902 |
| 2022-12-01 | $25.27 | $25.29 | $24.64 | $24.94 | $24.94 | 536,199 |
| 2022-11-30 | $25.68 | $25.72 | $24.84 | $25.28 | $25.28 | 821,556 |
| 2022-11-29 | $25.32 | $25.62 | $25.16 | $25.56 | $25.56 | 295,608 |
| 2022-11-28 | $25.92 | $25.92 | $25.25 | $25.37 | $25.37 | 375,837 |
| 2022-11-25 | $26.02 | $26.29 | $26.01 | $26.10 | $26.10 | 86,883 |
| 2022-11-23 | $26.06 | $26.34 | $25.38 | $25.99 | $25.99 | 322,071 |
| 2022-11-22 | $25.94 | $26.07 | $25.40 | $26.04 | $26.04 | 406,601 |
| 2022-11-21 | $26.51 | $26.61 | $26.06 | $26.07 | $26.07 | 332,168 |
| 2022-11-18 | $26.43 | $26.73 | $26.05 | $26.51 | $26.51 | 369,464 |
| 2022-11-17 | $26.30 | $26.41 | $25.88 | $25.97 | $25.97 | 368,081 |
| 2022-11-16 | $26.84 | $27.38 | $26.07 | $26.41 | $26.41 | 425,889 |
| 2022-11-15 | $26.02 | $26.91 | $25.95 | $26.69 | $26.69 | 560,203 |
| 2022-11-14 | $26.50 | $26.99 | $25.80 | $25.82 | $25.82 | 343,334 |
| 2022-11-11 | $25.83 | $26.67 | $25.66 | $26.50 | $26.50 | 783,728 |
| 2022-11-10 | $25.40 | $25.96 | $24.75 | $25.87 | $25.87 | 547,185 |
| 2022-11-09 | $24.47 | $25.44 | $24.41 | $24.55 | $24.55 | 595,732 |
| 2022-11-08 | $24.89 | $24.96 | $24.31 | $24.51 | $24.51 | 827,270 |
| 2022-11-07 | $25.35 | $25.54 | $24.78 | $24.84 | $24.84 | 721,263 |
| 2022-11-04 | $27.05 | $27.24 | $24.80 | $25.55 | $25.55 | 1,473,567 |
| 2022-11-03 | $28.83 | $28.93 | $26.36 | $28.52 | $28.52 | 1,162,346 |
| 2022-11-02 | $29.98 | $30.14 | $28.80 | $28.84 | $28.84 | 677,310 |
| 2022-11-01 | $28.79 | $30.13 | $28.36 | $29.96 | $29.96 | 1,328,279 |
| 2022-10-31 | $28.26 | $28.87 | $28.02 | $28.60 | $28.60 | 573,691 |
| 2022-10-28 | $28.27 | $28.93 | $28.08 | $28.44 | $28.44 | 621,979 |
| 2022-10-27 | $28.89 | $29.25 | $27.95 | $28.03 | $28.03 | 316,386 |
| 2022-10-26 | $28.60 | $29.35 | $28.37 | $28.71 | $28.71 | 495,935 |
| 2022-10-25 | $28.66 | $29.21 | $28.31 | $28.34 | $28.34 | 525,560 |
| 2022-10-24 | $28.47 | $29.26 | $28.33 | $28.98 | $28.98 | 711,559 |
| 2022-10-21 | $28.07 | $28.86 | $27.04 | $28.62 | $28.62 | 388,496 |
| 2022-10-20 | $27.52 | $28.06 | $27.21 | $27.86 | $27.86 | 364,282 |
| 2022-10-19 | $28.38 | $28.45 | $27.30 | $27.75 | $27.75 | 437,089 |
| 2022-10-18 | $28.19 | $28.75 | $27.95 | $28.40 | $28.40 | 527,123 |
| 2022-10-17 | $27.44 | $28.13 | $27.44 | $27.83 | $27.83 | 558,244 |
| 2022-10-14 | $28.05 | $28.18 | $27.18 | $27.22 | $27.22 | 488,602 |
| 2022-10-13 | $26.25 | $28.05 | $25.98 | $27.97 | $27.97 | 577,296 |
| 2022-10-12 | $26.49 | $26.60 | $26.10 | $26.50 | $26.50 | 234,444 |
| 2022-10-11 | $26.11 | $26.71 | $25.68 | $26.53 | $26.53 | 482,356 |
| 2022-10-10 | $26.41 | $26.48 | $25.81 | $26.07 | $26.07 | 353,993 |
| 2022-10-07 | $26.87 | $26.90 | $26.28 | $26.48 | $26.48 | 506,945 |
| 2022-10-06 | $26.37 | $26.98 | $26.33 | $26.84 | $26.84 | 422,538 |
| 2022-10-05 | $26.30 | $26.56 | $26.04 | $26.38 | $26.38 | 450,106 |
| 2022-10-04 | $26.58 | $26.87 | $26.27 | $26.57 | $26.57 | 543,421 |
| 2022-10-03 | $25.64 | $26.28 | $25.31 | $26.06 | $26.06 | 446,549 |
| 2022-09-30 | $25.77 | $26.46 | $25.60 | $25.64 | $25.64 | 1,102,862 |
| 2022-09-29 | $25.90 | $25.99 | $25.20 | $25.54 | $25.54 | 547,236 |
| 2022-09-28 | $25.31 | $26.13 | $25.16 | $26.04 | $26.04 | 547,776 |
| 2022-09-27 | $24.81 | $25.12 | $24.57 | $24.95 | $24.95 | 490,264 |
| 2022-09-26 | $24.92 | $25.40 | $24.66 | $24.70 | $24.70 | 395,570 |
| 2022-09-23 | $25.42 | $25.44 | $24.85 | $25.08 | $25.08 | 546,853 |
| 2022-09-22 | $25.50 | $25.50 | $24.82 | $25.21 | $25.21 | 693,138 |
| 2022-09-21 | $25.57 | $26.29 | $25.42 | $25.50 | $25.50 | 426,669 |
| 2022-09-20 | $25.44 | $25.47 | $24.72 | $25.39 | $25.39 | 457,657 |
| 2022-09-19 | $25.45 | $25.69 | $25.01 | $25.45 | $25.45 | 490,886 |
| 2022-09-16 | $25.16 | $25.51 | $24.58 | $25.49 | $25.49 | 1,150,107 |
| 2022-09-15 | $25.52 | $25.62 | $24.95 | $25.30 | $25.30 | 597,408 |
| 2022-09-14 | $25.83 | $25.83 | $25.37 | $25.61 | $25.61 | 783,596 |
| 2022-09-13 | $25.40 | $25.86 | $25.31 | $25.77 | $25.77 | 574,908 |
| 2022-09-12 | $26.13 | $26.19 | $25.84 | $26.01 | $26.01 | 322,616 |
| 2022-09-09 | $26.17 | $26.53 | $25.96 | $25.99 | $25.99 | 458,876 |
| 2022-09-08 | $26.34 | $26.34 | $25.79 | $26.15 | $26.15 | 376,715 |
| 2022-09-07 | $25.73 | $26.39 | $25.72 | $26.33 | $26.33 | 610,745 |
| 2022-09-06 | $25.66 | $26.78 | $25.32 | $25.54 | $25.54 | 511,742 |
| 2022-09-02 | $26.18 | $26.19 | $25.49 | $25.63 | $25.63 | 397,024 |
| 2022-09-01 | $25.64 | $26.02 | $25.49 | $25.98 | $25.98 | 380,893 |
| 2022-08-31 | $26.43 | $26.82 | $25.76 | $25.82 | $25.82 | 909,560 |
| 2022-08-30 | $26.20 | $26.21 | $25.80 | $26.14 | $26.14 | 677,589 |
| 2022-08-29 | $26.33 | $26.44 | $25.76 | $25.96 | $25.96 | 717,609 |
| 2022-08-26 | $27.68 | $28.38 | $26.38 | $26.72 | $26.72 | 672,796 |
| 2022-08-25 | $27.10 | $27.76 | $26.87 | $27.65 | $27.65 | 526,408 |
| 2022-08-24 | $27.02 | $27.27 | $26.96 | $27.12 | $27.12 | 322,616 |
| 2022-08-23 | $27.24 | $27.29 | $26.80 | $27.07 | $27.07 | 320,018 |
| 2022-08-22 | $27.65 | $27.93 | $26.96 | $27.15 | $27.15 | 298,181 |
| 2022-08-19 | $27.46 | $27.83 | $27.39 | $27.67 | $27.67 | 358,571 |
| 2022-08-18 | $26.93 | $27.47 | $26.73 | $27.46 | $27.46 | 436,966 |
| 2022-08-17 | $26.78 | $27.16 | $26.53 | $27.01 | $27.01 | 332,480 |
| 2022-08-16 | $27.90 | $28.04 | $26.60 | $26.84 | $26.84 | 627,085 |
| 2022-08-15 | $28.29 | $28.39 | $27.92 | $28.07 | $28.07 | 515,487 |
| 2022-08-12 | $28.00 | $28.76 | $27.89 | $28.41 | $28.41 | 454,695 |
| 2022-08-11 | $27.48 | $27.99 | $26.95 | $27.97 | $27.97 | 479,359 |
| 2022-08-10 | $28.42 | $28.42 | $27.32 | $27.74 | $27.74 | 503,101 |
| 2022-08-09 | $28.35 | $28.70 | $27.90 | $28.11 | $28.11 | 542,642 |
| 2022-08-08 | $27.87 | $28.57 | $27.70 | $28.35 | $28.35 | 1,141,955 |
| 2022-08-05 | $28.18 | $28.75 | $27.74 | $28.70 | $28.70 | 575,063 |
| 2022-08-04 | $29.00 | $29.70 | $26.51 | $28.33 | $28.33 | 1,150,615 |
| 2022-08-03 | $27.90 | $28.76 | $27.88 | $28.71 | $28.71 | 634,047 |
| 2022-08-02 | $27.41 | $28.14 | $27.32 | $28.00 | $28.00 | 472,969 |
| 2022-08-01 | $27.90 | $28.27 | $27.01 | $27.33 | $27.33 | 971,765 |
| 2022-07-29 | $29.37 | $29.42 | $28.61 | $28.66 | $28.66 | 542,568 |
| 2022-07-28 | $28.97 | $29.26 | $28.41 | $29.12 | $29.12 | 530,327 |
| 2022-07-27 | $27.91 | $29.93 | $27.64 | $29.06 | $29.06 | 1,289,257 |
| 2022-07-26 | $26.48 | $26.94 | $26.29 | $26.81 | $26.81 | 384,489 |
| 2022-07-25 | $26.80 | $26.85 | $26.14 | $26.57 | $26.57 | 470,269 |
| 2022-07-22 | $28.09 | $28.09 | $26.83 | $26.91 | $26.91 | 471,914 |
| 2022-07-21 | $27.84 | $27.84 | $27.32 | $27.82 | $27.82 | 382,962 |
| 2022-07-20 | $27.83 | $28.41 | $27.48 | $27.69 | $27.69 | 616,871 |
| 2022-07-19 | $27.25 | $27.92 | $26.95 | $27.83 | $27.83 | 550,153 |
| 2022-07-18 | $27.45 | $27.87 | $26.69 | $26.89 | $26.89 | 630,590 |
| 2022-07-15 | $27.42 | $27.48 | $27.07 | $27.24 | $27.24 | 720,683 |
| 2022-07-14 | $26.63 | $27.47 | $26.40 | $27.37 | $27.37 | 703,633 |
| 2022-07-13 | $25.93 | $26.83 | $25.89 | $26.72 | $26.72 | 786,896 |
| 2022-07-12 | $26.07 | $26.77 | $25.38 | $26.24 | $26.24 | 708,598 |
| 2022-07-11 | $27.78 | $28.06 | $25.82 | $25.91 | $25.91 | 884,095 |
| 2022-07-08 | $26.91 | $27.73 | $26.89 | $27.64 | $27.64 | 510,170 |
| 2022-07-07 | $26.21 | $27.37 | $26.02 | $27.11 | $27.11 | 852,966 |
| 2022-07-06 | $25.75 | $26.68 | $25.57 | $26.21 | $26.21 | 1,106,558 |
| 2022-07-05 | $25.27 | $25.99 | $24.99 | $25.73 | $25.73 | 989,395 |
| 2022-07-01 | $23.94 | $25.60 | $23.93 | $25.44 | $25.44 | 894,269 |
| 2022-06-30 | $24.43 | $24.88 | $23.71 | $23.78 | $23.78 | 955,457 |
| 2022-06-29 | $24.43 | $24.86 | $24.11 | $24.74 | $24.74 | 685,221 |
| 2022-06-28 | $25.31 | $25.58 | $24.15 | $24.38 | $24.38 | 644,747 |
| 2022-06-27 | $24.27 | $25.37 | $23.81 | $25.10 | $25.10 | 908,528 |
| 2022-06-24 | $23.52 | $23.83 | $23.03 | $23.80 | $23.80 | 1,395,826 |
| 2022-06-23 | $22.55 | $23.26 | $22.39 | $23.25 | $23.25 | 548,677 |
| 2022-06-22 | $21.84 | $22.54 | $21.61 | $22.34 | $22.34 | 520,153 |
| 2022-06-21 | $20.75 | $22.25 | $20.75 | $22.03 | $22.03 | 634,738 |
| 2022-06-17 | $20.55 | $21.17 | $20.55 | $20.70 | $20.70 | 869,147 |
| 2022-06-16 | $20.79 | $21.02 | $20.17 | $20.39 | $20.39 | 670,855 |
| 2022-06-15 | $21.17 | $21.58 | $20.51 | $21.10 | $21.10 | 873,748 |
| 2022-06-14 | $20.56 | $21.10 | $20.54 | $21.10 | $21.10 | 602,305 |
| 2022-06-13 | $20.99 | $21.17 | $20.44 | $20.57 | $20.57 | 561,131 |
| 2022-06-10 | $21.38 | $21.46 | $21.03 | $21.41 | $21.41 | 486,400 |
| 2022-06-09 | $21.60 | $21.75 | $21.41 | $21.57 | $21.57 | 412,172 |
| 2022-06-08 | $21.51 | $21.91 | $21.30 | $21.59 | $21.59 | 649,971 |
| 2022-06-07 | $21.22 | $21.62 | $20.92 | $21.42 | $21.42 | 674,451 |
| 2022-06-06 | $21.37 | $21.58 | $21.28 | $21.42 | $21.42 | 1,161,136 |
| 2022-06-03 | $20.90 | $21.41 | $20.77 | $21.36 | $21.36 | 615,093 |
| 2022-06-02 | $20.75 | $21.09 | $20.31 | $21.00 | $21.00 | 536,645 |
| 2022-06-01 | $21.00 | $21.27 | $20.51 | $20.74 | $20.74 | 901,646 |
| 2022-05-31 | $20.99 | $21.50 | $20.59 | $20.84 | $20.84 | 1,421,681 |
| 2022-05-27 | $20.11 | $21.00 | $19.87 | $21.00 | $21.00 | 579,162 |
| 2022-05-26 | $20.12 | $20.34 | $19.90 | $20.11 | $20.11 | 424,083 |
| 2022-05-25 | $20.02 | $20.20 | $19.68 | $19.94 | $19.94 | 459,827 |
| 2022-05-24 | $20.05 | $20.27 | $19.69 | $20.00 | $20.00 | 758,530 |
| 2022-05-23 | $20.67 | $20.67 | $19.91 | $20.05 | $20.05 | 629,813 |
| 2022-05-20 | $20.41 | $20.63 | $19.90 | $20.42 | $20.42 | 1,170,262 |
| 2022-05-19 | $19.46 | $20.38 | $19.23 | $20.25 | $20.25 | 894,347 |
| 2022-05-18 | $19.12 | $19.55 | $19.12 | $19.47 | $19.47 | 837,388 |
| 2022-05-17 | $19.34 | $19.91 | $19.09 | $19.55 | $19.55 | 565,844 |
| 2022-05-16 | $18.94 | $19.48 | $18.66 | $19.04 | $19.04 | 900,247 |
| 2022-05-13 | $18.85 | $19.29 | $18.71 | $18.94 | $18.94 | 1,283,224 |
| 2022-05-12 | $17.32 | $18.80 | $17.29 | $18.62 | $18.62 | 836,697 |
| 2022-05-11 | $18.24 | $18.58 | $17.19 | $17.33 | $17.33 | 1,105,543 |
| 2022-05-10 | $18.72 | $19.04 | $18.02 | $18.27 | $18.27 | 1,080,994 |
| 2022-05-09 | $18.83 | $19.15 | $18.38 | $18.52 | $18.52 | 1,451,824 |
| 2022-05-06 | $20.68 | $20.93 | $18.90 | $19.20 | $19.20 | 2,232,025 |
| 2022-05-05 | $22.10 | $22.10 | $21.03 | $21.32 | $21.32 | 1,128,829 |
| 2022-05-04 | $21.95 | $22.29 | $21.02 | $22.22 | $22.22 | 957,016 |
| 2022-05-03 | $22.03 | $22.30 | $21.66 | $21.98 | $21.98 | 759,066 |
| 2022-05-02 | $21.58 | $22.05 | $21.19 | $22.05 | $22.05 | 1,064,105 |
| 2022-04-29 | $21.06 | $21.61 | $21.04 | $21.51 | $21.51 | 771,332 |
| 2022-04-28 | $21.86 | $21.86 | $21.15 | $21.25 | $21.25 | 750,586 |
| 2022-04-27 | $21.98 | $22.09 | $21.52 | $21.56 | $21.56 | 1,030,651 |
| 2022-04-26 | $22.57 | $22.57 | $21.90 | $21.91 | $21.91 | 529,924 |
| 2022-04-25 | $22.21 | $22.81 | $22.21 | $22.76 | $22.76 | 830,939 |
| 2022-04-22 | $22.77 | $23.00 | $22.22 | $22.32 | $22.32 | 1,063,244 |
| 2022-04-21 | $23.17 | $23.48 | $22.58 | $22.77 | $22.77 | 1,076,484 |
| 2022-04-20 | $23.06 | $23.37 | $22.90 | $22.99 | $22.99 | 1,094,596 |
| 2022-04-19 | $23.37 | $23.66 | $23.08 | $23.20 | $23.20 | 950,461 |
| 2022-04-18 | $24.18 | $24.39 | $23.16 | $23.26 | $23.26 | 1,015,327 |
| 2022-04-14 | $25.53 | $25.68 | $24.46 | $24.49 | $24.49 | 1,275,216 |
| 2022-04-13 | $24.28 | $25.31 | $24.28 | $25.25 | $25.25 | 519,267 |
| 2022-04-12 | $24.05 | $24.59 | $24.04 | $24.24 | $24.24 | 760,490 |
| 2022-04-11 | $24.86 | $24.86 | $24.02 | $24.06 | $24.06 | 773,333 |
| 2022-04-08 | $25.68 | $25.68 | $24.79 | $24.86 | $24.86 | 942,134 |
| 2022-04-07 | $24.58 | $25.51 | $24.58 | $25.30 | $25.30 | 1,154,498 |
| 2022-04-06 | $23.97 | $24.77 | $23.75 | $24.59 | $24.59 | 924,238 |
| 2022-04-05 | $23.83 | $24.59 | $23.74 | $24.11 | $24.11 | 531,915 |
| 2022-04-04 | $23.65 | $23.84 | $23.27 | $23.80 | $23.80 | 966,293 |
| 2022-04-01 | $22.75 | $23.82 | $22.25 | $23.65 | $23.65 | 1,152,188 |
| 2022-03-31 | $24.36 | $25.01 | $22.03 | $22.52 | $22.52 | 2,565,702 |
| 2022-03-30 | $24.89 | $25.06 | $24.08 | $24.18 | $24.18 | 618,379 |
| 2022-03-29 | $24.20 | $24.97 | $24.07 | $24.78 | $24.78 | 1,034,856 |
| 2022-03-28 | $23.85 | $24.25 | $23.76 | $23.95 | $23.95 | 698,554 |
| 2022-03-25 | $24.25 | $24.80 | $23.67 | $23.97 | $23.97 | 745,417 |
| 2022-03-24 | $24.53 | $24.53 | $23.72 | $24.12 | $24.12 | 885,754 |
| 2022-03-23 | $24.28 | $24.57 | $23.83 | $24.22 | $24.22 | 770,586 |
| 2022-03-22 | $24.71 | $25.50 | $23.47 | $24.23 | $24.23 | 644,130 |
| 2022-03-21 | $25.00 | $25.19 | $24.49 | $24.63 | $24.63 | 734,313 |
| 2022-03-18 | $24.38 | $25.00 | $24.25 | $24.97 | $24.97 | 2,078,340 |
| 2022-03-17 | $24.32 | $24.71 | $24.13 | $24.54 | $24.54 | 515,761 |
| 2022-03-16 | $24.00 | $24.35 | $23.58 | $24.24 | $24.24 | 546,993 |
| 2022-03-15 | $22.80 | $24.00 | $22.73 | $24.00 | $24.00 | 726,559 |
| 2022-03-14 | $24.26 | $24.77 | $22.75 | $23.00 | $23.00 | 950,844 |
| 2022-03-11 | $24.35 | $25.00 | $24.30 | $24.32 | $24.32 | 636,359 |
| 2022-03-10 | $24.93 | $25.18 | $24.28 | $24.39 | $24.39 | 877,168 |
| 2022-03-09 | $24.43 | $25.27 | $24.31 | $25.21 | $25.21 | 1,158,988 |
| 2022-03-08 | $23.95 | $24.95 | $23.95 | $24.24 | $24.24 | 977,698 |
| 2022-03-07 | $23.57 | $24.40 | $23.28 | $24.08 | $24.08 | 667,273 |
| 2022-03-04 | $24.01 | $24.34 | $23.39 | $23.67 | $23.67 | 823,917 |
| 2022-03-03 | $24.10 | $24.21 | $23.56 | $24.15 | $24.15 | 776,167 |
| 2022-03-02 | $23.39 | $24.32 | $23.06 | $24.16 | $24.16 | 1,404,892 |
| 2022-03-01 | $22.35 | $23.46 | $22.27 | $23.14 | $23.14 | 946,057 |
| 2022-02-28 | $22.59 | $22.79 | $22.22 | $22.29 | $22.29 | 1,140,046 |
| 2022-02-25 | $23.18 | $23.18 | $22.23 | $22.65 | $22.65 | 935,987 |
| 2022-02-24 | $22.06 | $22.71 | $21.86 | $22.66 | $22.66 | 759,385 |
| 2022-02-23 | $22.71 | $22.91 | $22.41 | $22.47 | $22.47 | 665,368 |
| 2022-02-22 | $22.24 | $22.95 | $22.24 | $22.52 | $22.52 | 715,359 |
| 2022-02-18 | $22.23 | $22.91 | $22.23 | $22.54 | $22.54 | 1,043,406 |
| 2022-02-17 | $22.58 | $22.99 | $22.12 | $22.34 | $22.34 | 809,105 |
| 2022-02-16 | $20.31 | $23.29 | $20.28 | $22.91 | $22.91 | 1,889,681 |
| 2022-02-15 | $19.68 | $20.49 | $19.59 | $20.31 | $20.31 | 969,792 |
| 2022-02-14 | $19.90 | $19.90 | $19.37 | $19.49 | $19.49 | 826,773 |
| 2022-02-11 | $19.63 | $20.13 | $19.63 | $19.99 | $19.99 | 471,396 |
| 2022-02-10 | $19.48 | $19.95 | $19.43 | $19.64 | $19.64 | 428,921 |
| 2022-02-09 | $20.01 | $20.19 | $19.54 | $19.84 | $19.84 | 1,276,407 |
| 2022-02-08 | $19.61 | $20.08 | $19.07 | $19.98 | $19.98 | 503,116 |
| 2022-02-07 | $19.39 | $19.76 | $19.17 | $19.69 | $19.69 | 618,624 |
| 2022-02-04 | $18.95 | $19.58 | $18.86 | $19.41 | $19.41 | 491,954 |
| 2022-02-03 | $18.86 | $19.18 | $18.80 | $19.02 | $19.02 | 429,227 |
| 2022-02-02 | $19.18 | $19.35 | $18.70 | $19.26 | $19.26 | 1,607,193 |
| 2022-02-01 | $18.86 | $18.90 | $18.35 | $18.81 | $18.81 | 1,547,221 |
| 2022-01-31 | $17.77 | $18.91 | $17.77 | $18.77 | $18.77 | 932,818 |
| 2022-01-28 | $17.00 | $17.62 | $16.79 | $17.61 | $17.61 | 1,145,001 |
| 2022-01-27 | $17.17 | $17.55 | $16.47 | $16.53 | $16.53 | 741,787 |
| 2022-01-26 | $17.36 | $17.72 | $17.00 | $17.16 | $17.16 | 523,476 |
| 2022-01-25 | $17.61 | $17.67 | $17.20 | $17.42 | $17.42 | 815,124 |
| 2022-01-24 | $17.01 | $17.85 | $16.78 | $17.78 | $17.78 | 700,312 |
| 2022-01-21 | $17.29 | $17.69 | $17.11 | $17.19 | $17.19 | 1,089,111 |
| 2022-01-20 | $18.06 | $18.38 | $17.42 | $17.47 | $17.47 | 583,008 |
| 2022-01-19 | $17.72 | $18.24 | $17.66 | $17.89 | $17.89 | 1,088,588 |
| 2022-01-18 | $18.18 | $18.33 | $17.60 | $17.61 | $17.61 | 777,538 |
| 2022-01-14 | $18.38 | $18.52 | $18.03 | $18.45 | $18.45 | 571,201 |
| 2022-01-13 | $18.85 | $18.88 | $18.47 | $18.55 | $18.55 | 476,225 |
| 2022-01-12 | $19.23 | $19.42 | $18.74 | $18.84 | $18.84 | 480,463 |
| 2022-01-11 | $19.32 | $19.46 | $18.91 | $19.22 | $19.22 | 417,458 |
| 2022-01-10 | $18.78 | $19.23 | $18.60 | $19.19 | $19.19 | 1,208,299 |
| 2022-01-07 | $19.28 | $19.58 | $18.85 | $18.95 | $18.95 | 477,986 |
| 2022-01-06 | $19.70 | $20.04 | $19.11 | $19.19 | $19.19 | 698,152 |
| 2022-01-05 | $20.50 | $20.89 | $19.71 | $19.72 | $19.72 | 772,111 |
| 2022-01-04 | $20.38 | $20.50 | $19.76 | $20.46 | $20.46 | 654,826 |
| 2022-01-03 | $19.81 | $20.37 | $19.52 | $20.34 | $20.34 | 2,464,741 |
| 2021-12-31 | $19.73 | $20.38 | $19.49 | $19.80 | $19.80 | 998,871 |
| 2021-12-30 | $19.26 | $19.90 | $18.81 | $19.48 | $19.48 | 856,729 |
| 2021-12-29 | $19.11 | $19.46 | $18.76 | $19.26 | $19.26 | 2,772,954 |
| 2021-12-28 | $19.61 | $19.86 | $19.15 | $19.18 | $19.18 | 892,135 |
| 2021-12-27 | $19.90 | $19.90 | $19.26 | $19.62 | $19.62 | 1,036,513 |
| 2021-12-23 | $19.78 | $20.12 | $19.12 | $19.85 | $19.85 | 1,891,486 |
| 2021-12-22 | $20.50 | $20.50 | $19.80 | $19.83 | $19.83 | 2,237,690 |
| 2021-12-21 | $21.00 | $21.00 | $20.19 | $20.54 | $20.54 | 2,374,987 |
| 2021-12-20 | $18.36 | $20.84 | $18.36 | $20.80 | $20.80 | 1,998,601 |
| 2021-12-17 | $17.92 | $18.92 | $17.42 | $18.86 | $18.86 | 4,331,349 |
| 2021-12-16 | $19.06 | $19.20 | $17.50 | $17.70 | $17.70 | 8,081,028 |
| 2021-12-15 | $19.80 | $19.86 | $18.75 | $19.30 | $19.30 | 8,794,778 |
| 2021-12-14 | $18.69 | $19.52 | $18.41 | $19.11 | $19.11 | 6,071,978 |
| 2021-12-13 | $18.80 | $19.43 | $18.51 | $18.70 | $18.70 | 2,708,100 |
| 2021-12-10 | $17.52 | $19.14 | $17.50 | $18.75 | $18.75 | 3,089,940 |
| 2021-12-09 | $18.20 | $19.00 | $17.03 | $17.10 | $17.10 | 4,657,087 |
| 2021-12-08 | $18.99 | $19.05 | $15.83 | $18.23 | $18.23 | 9,422,911 |
| 2021-12-07 | $22.50 | $23.43 | $21.51 | $21.94 | $21.94 | 3,956,371 |
| 2021-12-06 | $21.15 | $22.50 | $21.15 | $22.24 | $22.24 | 3,106,918 |
| 2021-12-03 | $21.51 | $21.71 | $20.77 | $20.91 | $20.91 | 1,783,226 |
| 2021-12-02 | $21.13 | $21.66 | $21.05 | $21.41 | $21.41 | 1,897,062 |
| 2021-12-01 | $21.13 | $21.92 | $21.07 | $21.16 | $21.16 | 1,251,064 |
| 2021-11-30 | $21.02 | $21.30 | $20.78 | $21.00 | $21.00 | 1,661,548 |
| 2021-11-29 | $21.68 | $21.85 | $21.09 | $21.12 | $21.12 | 973,028 |
| 2021-11-26 | $22.22 | $22.60 | $21.41 | $21.49 | $21.49 | 468,987 |
| 2021-11-24 | $22.37 | $22.63 | $22.17 | $22.46 | $22.46 | 482,777 |
| 2021-11-23 | $23.24 | $23.46 | $22.46 | $22.49 | $22.49 | 1,677,110 |
| 2021-11-22 | $22.87 | $23.47 | $22.48 | $23.34 | $23.34 | 1,017,172 |
| 2021-11-19 | $22.91 | $23.11 | $22.79 | $22.87 | $22.87 | 963,855 |
| 2021-11-18 | $23.13 | $23.52 | $22.75 | $22.92 | $22.92 | 679,061 |
| 2021-11-17 | $23.32 | $23.94 | $23.12 | $23.18 | $23.18 | 824,453 |
| 2021-11-16 | $22.83 | $23.54 | $22.77 | $23.30 | $23.30 | 941,636 |
| 2021-11-15 | $23.00 | $23.44 | $22.76 | $22.89 | $22.89 | 734,684 |
| 2021-11-12 | $22.54 | $23.14 | $22.32 | $23.00 | $23.00 | 567,829 |
| 2021-11-11 | $22.22 | $22.88 | $22.21 | $22.55 | $22.55 | 889,505 |
| 2021-11-10 | $22.82 | $23.21 | $22.23 | $22.34 | $22.34 | 919,167 |
| 2021-11-09 | $22.83 | $23.36 | $22.73 | $22.99 | $22.99 | 906,407 |
| 2021-11-08 | $22.35 | $23.38 | $22.20 | $22.89 | $22.89 | 1,778,045 |
| 2021-11-05 | $19.95 | $20.73 | $19.71 | $20.68 | $20.68 | 707,836 |
| 2021-11-04 | $18.67 | $20.18 | $18.62 | $20.09 | $20.09 | 874,424 |
| 2021-11-03 | $17.90 | $18.45 | $17.77 | $18.24 | $18.24 | 977,185 |
| 2021-11-02 | $18.23 | $18.34 | $17.96 | $18.02 | $18.02 | 453,823 |
| 2021-11-01 | $17.94 | $18.31 | $17.66 | $18.21 | $18.21 | 757,852 |
| 2021-10-29 | $17.74 | $18.06 | $17.65 | $18.00 | $18.00 | 627,030 |
| 2021-10-28 | $17.73 | $18.01 | $17.62 | $17.76 | $17.76 | 767,249 |
| 2021-10-27 | $18.73 | $18.73 | $17.57 | $17.59 | $17.59 | 628,470 |
| 2021-10-26 | $18.12 | $18.30 | $17.88 | $17.93 | $17.93 | 463,360 |
| 2021-10-25 | $18.66 | $18.75 | $18.13 | $18.19 | $18.19 | 745,613 |
| 2021-10-22 | $18.87 | $18.92 | $18.52 | $18.72 | $18.72 | 396,182 |
| 2021-10-21 | $19.41 | $19.41 | $18.76 | $18.81 | $18.81 | 450,145 |
| 2021-10-20 | $19.69 | $19.81 | $19.31 | $19.48 | $19.48 | 375,203 |
| 2021-10-19 | $19.08 | $19.91 | $18.88 | $19.64 | $19.64 | 543,383 |
| 2021-10-18 | $19.90 | $19.96 | $18.93 | $18.96 | $18.96 | 541,856 |
| 2021-10-15 | $21.43 | $21.49 | $20.01 | $20.04 | $20.04 | 508,551 |
| 2021-10-14 | $21.14 | $21.48 | $21.14 | $21.26 | $21.26 | 304,906 |
| 2021-10-13 | $21.30 | $21.46 | $20.93 | $21.08 | $21.08 | 300,862 |
| 2021-10-12 | $20.93 | $21.58 | $20.71 | $21.22 | $21.22 | 618,523 |
| 2021-10-11 | $20.40 | $20.86 | $20.29 | $20.82 | $20.82 | 509,719 |
| 2021-10-08 | $19.97 | $20.43 | $19.71 | $20.34 | $20.34 | 365,994 |
| 2021-10-07 | $19.74 | $20.22 | $19.62 | $19.84 | $19.84 | 598,803 |
| 2021-10-06 | $19.74 | $19.87 | $19.36 | $19.56 | $19.56 | 575,527 |
| 2021-10-05 | $19.53 | $20.81 | $19.44 | $19.78 | $19.78 | 824,074 |
| 2021-10-04 | $19.78 | $19.87 | $19.45 | $19.54 | $19.54 | 312,781 |
| 2021-10-01 | $19.74 | $20.06 | $19.56 | $19.84 | $19.84 | 498,060 |
| 2021-09-30 | $20.01 | $20.15 | $19.68 | $19.68 | $19.68 | 374,126 |
| 2021-09-29 | $20.00 | $20.09 | $19.85 | $19.93 | $19.93 | 284,584 |
| 2021-09-28 | $20.60 | $20.60 | $19.94 | $20.01 | $20.01 | 314,943 |
| 2021-09-27 | $20.29 | $20.76 | $20.17 | $20.64 | $20.64 | 267,057 |
| 2021-09-24 | $20.48 | $20.55 | $20.15 | $20.29 | $20.29 | 476,219 |
| 2021-09-23 | $20.27 | $20.65 | $20.27 | $20.49 | $20.49 | 295,404 |
| 2021-09-22 | $20.38 | $20.41 | $20.14 | $20.27 | $20.27 | 229,276 |
| 2021-09-21 | $20.22 | $20.60 | $20.20 | $20.25 | $20.25 | 279,913 |
| 2021-09-20 | $20.38 | $20.59 | $20.22 | $20.41 | $20.41 | 420,883 |
| 2021-09-17 | $19.93 | $20.54 | $19.91 | $20.51 | $20.51 | 2,000,805 |
| 2021-09-16 | $20.35 | $20.64 | $20.26 | $20.63 | $20.63 | 548,940 |
| 2021-09-15 | $20.48 | $20.62 | $20.40 | $20.43 | $20.43 | 566,167 |
| 2021-09-14 | $20.97 | $20.97 | $20.47 | $20.52 | $20.52 | 414,334 |
| 2021-09-13 | $21.19 | $21.19 | $20.74 | $20.86 | $20.86 | 434,636 |
| 2021-09-10 | $21.27 | $21.38 | $21.06 | $21.10 | $21.10 | 372,515 |
| 2021-09-09 | $21.37 | $21.41 | $21.14 | $21.18 | $21.18 | 490,688 |
| 2021-09-08 | $21.38 | $21.46 | $21.20 | $21.36 | $21.36 | 418,331 |
| 2021-09-07 | $21.41 | $21.57 | $21.24 | $21.43 | $21.43 | 465,361 |
| 2021-09-03 | $21.63 | $21.83 | $21.49 | $21.53 | $21.53 | 399,950 |
| 2021-09-02 | $21.75 | $21.81 | $21.62 | $21.72 | $21.72 | 341,268 |
| 2021-09-01 | $21.26 | $21.69 | $21.26 | $21.65 | $21.65 | 318,082 |
| 2021-08-31 | $21.60 | $21.67 | $21.20 | $21.28 | $21.28 | 730,227 |
| 2021-08-30 | $21.73 | $21.77 | $21.43 | $21.53 | $21.53 | 502,901 |
| 2021-08-27 | $21.07 | $21.74 | $20.55 | $21.53 | $21.53 | 607,791 |
| 2021-08-26 | $21.12 | $21.39 | $21.09 | $21.10 | $21.10 | 333,619 |
| 2021-08-25 | $21.04 | $21.32 | $21.04 | $21.16 | $21.16 | 325,787 |
| 2021-08-24 | $20.90 | $21.13 | $20.75 | $21.13 | $21.13 | 277,655 |
| 2021-08-23 | $20.80 | $21.03 | $20.74 | $20.90 | $20.90 | 334,286 |
| 2021-08-20 | $20.31 | $20.85 | $20.30 | $20.60 | $20.60 | 339,723 |
| 2021-08-19 | $20.30 | $20.71 | $20.30 | $20.37 | $20.37 | 478,348 |
| 2021-08-18 | $20.79 | $20.79 | $20.32 | $20.34 | $20.34 | 385,260 |
| 2021-08-17 | $20.18 | $20.55 | $20.04 | $20.45 | $20.45 | 369,779 |
| 2021-08-16 | $20.70 | $20.70 | $20.29 | $20.35 | $20.35 | 258,041 |
| 2021-08-13 | $20.58 | $21.00 | $20.40 | $20.68 | $20.68 | 412,882 |
| 2021-08-12 | $20.52 | $20.60 | $20.29 | $20.54 | $20.54 | 295,494 |
| 2021-08-11 | $21.19 | $21.19 | $20.36 | $20.54 | $20.54 | 384,066 |
| 2021-08-10 | $21.62 | $21.63 | $21.02 | $21.04 | $21.04 | 374,414 |
| 2021-08-09 | $21.89 | $21.97 | $21.63 | $21.64 | $21.64 | 493,358 |
| 2021-08-06 | $21.67 | $21.99 | $21.54 | $21.83 | $21.83 | 451,366 |
| 2021-08-05 | $21.54 | $21.89 | $21.47 | $21.64 | $21.64 | 505,627 |
| 2021-08-04 | $21.41 | $21.68 | $21.38 | $21.57 | $21.57 | 684,427 |
| 2021-08-03 | $21.01 | $21.65 | $20.87 | $21.58 | $21.58 | 676,934 |
| 2021-08-02 | $20.75 | $21.30 | $20.64 | $21.02 | $21.02 | 794,338 |
| 2021-07-30 | $21.04 | $21.64 | $20.25 | $20.77 | $20.77 | 748,575 |
| 2021-07-29 | $20.60 | $21.34 | $20.21 | $20.29 | $20.29 | 777,219 |
| 2021-07-28 | $20.08 | $20.50 | $19.63 | $20.40 | $20.40 | 1,020,346 |
| 2021-07-27 | $20.15 | $20.17 | $19.66 | $20.02 | $20.02 | 497,261 |
| 2021-07-26 | $20.39 | $20.39 | $20.02 | $20.14 | $20.14 | 284,437 |
| 2021-07-23 | $20.45 | $20.48 | $20.10 | $20.29 | $20.29 | 511,538 |
| 2021-07-22 | $20.78 | $20.78 | $20.29 | $20.32 | $20.32 | 219,140 |
| 2021-07-21 | $20.61 | $20.76 | $20.44 | $20.75 | $20.75 | 346,331 |
| 2021-07-20 | $20.57 | $20.64 | $20.36 | $20.48 | $20.48 | 690,637 |
| 2021-07-19 | $20.04 | $20.55 | $19.97 | $20.55 | $20.55 | 656,509 |
| 2021-07-16 | $20.57 | $20.76 | $20.00 | $20.20 | $20.20 | 468,116 |
| 2021-07-15 | $20.56 | $20.66 | $20.09 | $20.36 | $20.36 | 408,491 |
| 2021-07-14 | $21.62 | $21.62 | $20.52 | $20.59 | $20.59 | 452,923 |
| 2021-07-13 | $21.70 | $21.75 | $21.31 | $21.58 | $21.58 | 586,874 |
| 2021-07-12 | $22.03 | $22.14 | $21.78 | $21.80 | $21.80 | 326,063 |
| 2021-07-09 | $21.96 | $22.14 | $21.69 | $22.04 | $22.04 | 203,462 |
| 2021-07-08 | $22.03 | $22.09 | $21.71 | $21.83 | $21.83 | 428,442 |
| 2021-07-07 | $22.03 | $22.47 | $21.78 | $22.35 | $22.35 | 811,803 |
| 2021-07-06 | $22.26 | $22.26 | $21.86 | $22.07 | $22.07 | 314,732 |
| 2021-07-02 | $22.28 | $22.46 | $22.11 | $22.31 | $22.31 | 280,169 |
| 2021-07-01 | $22.00 | $22.58 | $21.93 | $22.53 | $22.53 | 440,345 |
| 2021-06-30 | $22.22 | $22.35 | $21.97 | $22.00 | $22.00 | 328,645 |
| 2021-06-29 | $22.85 | $23.03 | $22.12 | $22.24 | $22.24 | 390,498 |
| 2021-06-28 | $22.88 | $23.12 | $22.71 | $22.90 | $22.90 | 506,523 |
| 2021-06-25 | $22.66 | $22.94 | $22.50 | $22.74 | $22.74 | 1,182,810 |
| 2021-06-24 | $22.40 | $22.87 | $22.28 | $22.67 | $22.67 | 630,401 |
| 2021-06-23 | $22.04 | $22.48 | $21.71 | $22.26 | $22.26 | 680,612 |
| 2021-06-22 | $21.25 | $22.12 | $21.01 | $21.96 | $21.96 | 1,467,388 |
| 2021-06-21 | $22.60 | $23.14 | $22.40 | $22.98 | $22.98 | 613,001 |
| 2021-06-18 | $22.62 | $22.83 | $22.15 | $22.50 | $22.50 | 1,319,851 |
| 2021-06-17 | $22.95 | $23.08 | $22.50 | $22.99 | $22.99 | 567,975 |
| 2021-06-16 | $22.77 | $23.49 | $22.59 | $22.82 | $22.82 | 988,060 |
| 2021-06-15 | $21.65 | $21.93 | $21.33 | $21.93 | $21.93 | 958,079 |
| 2021-06-14 | $21.69 | $21.69 | $21.48 | $21.58 | $21.58 | 432,638 |
| 2021-06-11 | $21.66 | $21.66 | $21.41 | $21.53 | $21.53 | 439,390 |
| 2021-06-10 | $21.91 | $22.07 | $21.50 | $21.52 | $21.52 | 342,334 |
| 2021-06-09 | $21.68 | $22.39 | $21.51 | $21.89 | $21.89 | 458,696 |
| 2021-06-08 | $21.59 | $21.61 | $21.32 | $21.52 | $21.52 | 439,229 |
| 2021-06-07 | $21.43 | $21.59 | $21.26 | $21.39 | $21.39 | 487,900 |
| 2021-06-04 | $21.91 | $21.99 | $21.39 | $21.41 | $21.41 | 341,796 |
| 2021-06-03 | $21.33 | $21.83 | $21.31 | $21.74 | $21.74 | 496,206 |
| 2021-06-02 | $21.49 | $21.63 | $21.27 | $21.41 | $21.41 | 673,064 |
| 2021-06-01 | $21.66 | $21.82 | $21.31 | $21.54 | $21.54 | 784,224 |
| 2021-05-28 | $21.72 | $21.95 | $21.55 | $21.60 | $21.60 | 407,015 |
| 2021-05-27 | $21.63 | $21.80 | $21.35 | $21.67 | $21.67 | 405,405 |
| 2021-05-26 | $21.21 | $21.64 | $21.12 | $21.45 | $21.45 | 391,334 |
| 2021-05-25 | $21.30 | $21.61 | $21.13 | $21.15 | $21.15 | 568,332 |
| 2021-05-24 | $21.60 | $21.65 | $21.16 | $21.20 | $21.20 | 487,508 |
| 2021-05-21 | $21.79 | $22.02 | $21.48 | $21.52 | $21.52 | 485,960 |
| 2021-05-20 | $21.45 | $21.88 | $21.45 | $21.56 | $21.56 | 355,703 |
| 2021-05-19 | $21.12 | $21.50 | $21.12 | $21.45 | $21.45 | 418,404 |
| 2021-05-18 | $21.50 | $21.91 | $21.30 | $21.39 | $21.39 | 761,541 |
| 2021-05-17 | $21.10 | $21.45 | $21.10 | $21.41 | $21.41 | 391,861 |
| 2021-05-14 | $21.05 | $21.44 | $20.83 | $21.23 | $21.23 | 638,657 |
| 2021-05-13 | $20.76 | $21.18 | $20.57 | $20.92 | $20.92 | 760,428 |
| 2021-05-12 | $20.23 | $20.97 | $20.20 | $20.61 | $20.61 | 1,087,150 |
| 2021-05-11 | $19.50 | $20.78 | $19.48 | $20.45 | $20.45 | 1,685,368 |
| 2021-05-10 | $21.05 | $21.05 | $19.96 | $19.97 | $19.97 | 785,371 |
| 2021-05-07 | $20.88 | $22.08 | $20.34 | $21.10 | $21.10 | 720,315 |
| 2021-05-06 | $21.71 | $21.72 | $21.06 | $21.71 | $21.71 | 437,898 |
| 2021-05-05 | $22.20 | $22.38 | $21.50 | $21.66 | $21.66 | 337,068 |
| 2021-05-04 | $22.28 | $22.28 | $21.45 | $22.21 | $22.21 | 567,854 |
| 2021-05-03 | $22.89 | $23.03 | $22.33 | $22.46 | $22.46 | 628,682 |
| 2021-04-30 | $23.37 | $23.69 | $22.58 | $22.79 | $22.79 | 525,651 |
| 2021-04-29 | $23.85 | $23.85 | $22.98 | $23.46 | $23.46 | 317,521 |
| 2021-04-28 | $23.68 | $23.88 | $23.51 | $23.76 | $23.76 | 247,377 |
| 2021-04-27 | $24.27 | $24.51 | $23.70 | $23.89 | $23.89 | 482,974 |
| 2021-04-26 | $24.15 | $24.36 | $23.82 | $24.31 | $24.31 | 440,414 |
| 2021-04-23 | $24.02 | $24.25 | $23.62 | $24.00 | $24.00 | 634,587 |
| 2021-04-22 | $23.31 | $23.98 | $23.07 | $23.88 | $23.88 | 508,612 |
| 2021-04-21 | $22.47 | $23.22 | $22.23 | $23.18 | $23.18 | 332,669 |
| 2021-04-20 | $22.74 | $23.24 | $22.43 | $22.53 | $22.53 | 322,573 |
| 2021-04-19 | $22.68 | $22.94 | $22.30 | $22.90 | $22.90 | 461,600 |
| 2021-04-16 | $23.13 | $23.16 | $22.43 | $22.77 | $22.77 | 412,985 |
| 2021-04-15 | $23.25 | $23.29 | $22.80 | $22.94 | $22.94 | 357,769 |
| 2021-04-14 | $22.23 | $23.07 | $22.23 | $22.95 | $22.95 | 402,804 |
| 2021-04-13 | $22.40 | $22.62 | $22.12 | $22.28 | $22.28 | 325,974 |
| 2021-04-12 | $22.67 | $23.03 | $22.33 | $22.43 | $22.43 | 240,207 |
| 2021-04-09 | $22.76 | $22.82 | $22.24 | $22.68 | $22.68 | 557,546 |
| 2021-04-08 | $23.51 | $23.80 | $22.68 | $22.91 | $22.91 | 1,118,727 |
| 2021-04-07 | $24.19 | $24.27 | $23.25 | $23.32 | $23.32 | 350,633 |
| 2021-04-06 | $24.11 | $24.51 | $23.98 | $24.16 | $24.16 | 437,955 |
| 2021-04-05 | $24.62 | $24.62 | $23.91 | $24.14 | $24.14 | 263,810 |
| 2021-04-01 | $23.88 | $24.48 | $23.74 | $24.43 | $24.43 | 276,931 |
| 2021-03-31 | $23.73 | $24.40 | $23.69 | $23.79 | $23.79 | 790,516 |
| 2021-03-30 | $23.76 | $24.10 | $23.35 | $23.49 | $23.49 | 639,114 |
| 2021-03-29 | $24.49 | $24.56 | $23.54 | $23.85 | $23.85 | 397,455 |
| 2021-03-26 | $23.90 | $24.50 | $23.59 | $24.48 | $24.48 | 403,215 |
| 2021-03-25 | $23.58 | $24.03 | $23.29 | $23.75 | $23.75 | 524,950 |
| 2021-03-24 | $25.10 | $25.10 | $23.56 | $23.65 | $23.65 | 437,126 |
| 2021-03-23 | $25.71 | $25.71 | $24.70 | $25.13 | $25.13 | 542,580 |
| 2021-03-22 | $25.70 | $26.16 | $25.62 | $25.70 | $25.70 | 381,527 |
| 2021-03-19 | $25.08 | $25.75 | $24.70 | $25.62 | $25.62 | 1,183,427 |
| 2021-03-18 | $25.43 | $25.43 | $24.82 | $24.95 | $24.95 | 385,430 |
| 2021-03-17 | $25.45 | $25.94 | $24.93 | $25.71 | $25.71 | 362,381 |
| 2021-03-16 | $26.00 | $26.33 | $25.03 | $25.50 | $25.50 | 391,456 |
| 2021-03-15 | $25.67 | $26.16 | $25.41 | $25.79 | $25.79 | 396,783 |
| 2021-03-12 | $25.21 | $25.84 | $25.18 | $25.69 | $25.69 | 468,241 |
| 2021-03-11 | $25.10 | $25.59 | $24.76 | $25.48 | $25.48 | 599,131 |
| 2021-03-10 | $25.01 | $25.40 | $24.63 | $24.76 | $24.76 | 560,808 |
| 2021-03-09 | $24.06 | $25.00 | $23.81 | $24.66 | $24.66 | 523,704 |
| 2021-03-08 | $24.55 | $24.55 | $23.75 | $23.75 | $23.75 | 502,767 |
| 2021-03-05 | $24.16 | $24.69 | $23.02 | $24.55 | $24.55 | 726,974 |
| 2021-03-04 | $24.32 | $24.77 | $23.63 | $23.86 | $23.86 | 1,044,209 |
| 2021-03-03 | $24.50 | $24.95 | $24.39 | $24.41 | $24.41 | 602,899 |
| 2021-03-02 | $25.50 | $25.61 | $24.59 | $24.78 | $24.78 | 627,040 |
| 2021-03-01 | $25.30 | $25.48 | $24.76 | $25.46 | $25.46 | 660,366 |
| 2021-02-26 | $25.76 | $25.87 | $24.77 | $25.15 | $25.15 | 753,950 |
| 2021-02-25 | $26.45 | $26.80 | $25.51 | $25.56 | $25.56 | 1,037,063 |
| 2021-02-24 | $26.68 | $27.22 | $26.50 | $26.61 | $26.61 | 518,131 |
| 2021-02-23 | $26.50 | $27.00 | $26.00 | $26.63 | $26.63 | 685,484 |
| 2021-02-22 | $26.50 | $26.88 | $26.50 | $26.74 | $26.74 | 519,294 |
| 2021-02-19 | $26.73 | $27.30 | $26.68 | $26.94 | $26.94 | 419,085 |
| 2021-02-18 | $27.65 | $27.86 | $26.69 | $26.72 | $26.72 | 713,384 |
| 2021-02-17 | $27.79 | $27.92 | $27.30 | $27.71 | $27.71 | 636,982 |
| 2021-02-16 | $28.25 | $28.26 | $27.65 | $28.09 | $28.09 | 574,357 |
| 2021-02-12 | $28.50 | $28.55 | $27.95 | $28.00 | $28.00 | 680,956 |
| 2021-02-11 | $29.76 | $29.81 | $28.19 | $28.67 | $28.67 | 792,210 |
| 2021-02-10 | $30.00 | $30.32 | $28.96 | $29.77 | $29.77 | 545,795 |
| 2021-02-09 | $29.06 | $31.18 | $28.28 | $29.62 | $29.62 | 1,058,291 |
| 2021-02-08 | $30.22 | $30.98 | $29.58 | $30.56 | $30.56 | 966,850 |
| 2021-02-05 | $29.63 | $29.98 | $28.91 | $29.41 | $29.41 | 462,814 |
| 2021-02-04 | $29.18 | $29.66 | $28.95 | $29.46 | $29.46 | 310,039 |
| 2021-02-03 | $29.71 | $29.79 | $28.82 | $29.04 | $29.04 | 342,250 |
| 2021-02-02 | $29.92 | $30.10 | $29.32 | $29.93 | $29.93 | 471,408 |
| 2021-02-01 | $28.60 | $29.36 | $28.10 | $29.29 | $29.29 | 419,316 |
| 2021-01-29 | $29.16 | $29.75 | $27.71 | $28.26 | $28.26 | 1,011,929 |
| 2021-01-28 | $29.28 | $30.57 | $28.03 | $28.71 | $28.71 | 1,060,761 |
| 2021-01-27 | $28.17 | $29.87 | $27.52 | $28.79 | $28.79 | 673,477 |
| 2021-01-26 | $28.85 | $28.95 | $28.14 | $28.52 | $28.52 | 374,665 |
| 2021-01-25 | $28.35 | $28.85 | $27.77 | $28.56 | $28.56 | 430,199 |
| 2021-01-22 | $27.77 | $28.11 | $27.41 | $28.06 | $28.06 | 381,396 |
| 2021-01-21 | $28.85 | $28.85 | $27.82 | $27.98 | $27.98 | 347,911 |
| 2021-01-20 | $28.75 | $29.18 | $28.25 | $28.63 | $28.63 | 491,014 |
| 2021-01-19 | $28.47 | $29.28 | $28.44 | $28.75 | $28.75 | 466,933 |
| 2021-01-15 | $27.62 | $28.36 | $27.48 | $28.14 | $28.14 | 608,130 |
| 2021-01-14 | $27.17 | $27.92 | $27.13 | $27.62 | $27.62 | 597,434 |
| 2021-01-13 | $26.91 | $27.03 | $26.58 | $26.97 | $26.97 | 428,561 |
| 2021-01-12 | $27.19 | $27.65 | $26.72 | $26.93 | $26.93 | 505,400 |
| 2021-01-11 | $27.13 | $27.73 | $26.56 | $27.01 | $27.01 | 798,383 |
| 2021-01-08 | $27.37 | $27.54 | $26.69 | $27.17 | $27.17 | 889,799 |
| 2021-01-07 | $26.54 | $27.47 | $26.31 | $27.20 | $27.20 | 456,223 |
| 2021-01-06 | $26.04 | $26.73 | $25.99 | $26.42 | $26.42 | 776,634 |
| 2021-01-05 | $26.03 | $26.41 | $25.79 | $25.99 | $25.99 | 474,642 |
| 2021-01-04 | $26.06 | $26.39 | $25.57 | $26.09 | $26.09 | 662,580 |
| 2020-12-31 | $26.17 | $26.37 | $25.78 | $26.16 | $26.16 | 613,232 |
| 2020-12-30 | $25.97 | $26.42 | $25.50 | $26.17 | $26.17 | 598,663 |
| 2020-12-29 | $26.84 | $27.17 | $25.84 | $26.05 | $26.05 | 695,593 |
| 2020-12-28 | $27.39 | $27.44 | $26.56 | $26.65 | $26.65 | 456,234 |
| 2020-12-24 | $27.43 | $27.78 | $27.01 | $27.19 | $27.19 | 380,754 |
| 2020-12-23 | $27.17 | $27.56 | $26.96 | $27.30 | $27.30 | 471,637 |
| 2020-12-22 | $26.94 | $27.31 | $26.60 | $27.05 | $27.05 | 503,019 |
| 2020-12-21 | $25.91 | $26.65 | $25.51 | $26.58 | $26.58 | 645,216 |
| 2020-12-18 | $26.96 | $27.06 | $25.82 | $26.26 | $26.26 | 1,542,372 |
| 2020-12-17 | $26.38 | $27.10 | $26.19 | $26.84 | $26.84 | 829,584 |
| 2020-12-16 | $26.28 | $26.49 | $25.88 | $26.20 | $26.20 | 873,931 |
| 2020-12-15 | $25.65 | $26.24 | $25.44 | $26.18 | $26.18 | 591,792 |
| 2020-12-14 | $25.65 | $25.96 | $25.33 | $25.65 | $25.65 | 957,905 |
| 2020-12-11 | $25.02 | $25.43 | $24.67 | $25.32 | $25.32 | 542,605 |
| 2020-12-10 | $24.49 | $25.32 | $24.42 | $25.20 | $25.20 | 1,063,402 |
| 2020-12-09 | $24.26 | $24.42 | $23.82 | $24.38 | $24.38 | 761,507 |
| 2020-12-08 | $23.72 | $24.64 | $23.64 | $24.32 | $24.32 | 963,426 |
| 2020-12-07 | $23.49 | $23.85 | $23.37 | $23.72 | $23.72 | 660,601 |
| 2020-12-04 | $23.43 | $23.87 | $23.31 | $23.55 | $23.55 | 526,549 |
| 2020-12-03 | $23.05 | $24.10 | $22.91 | $23.36 | $23.36 | 743,691 |
| 2020-12-02 | $22.81 | $23.27 | $22.72 | $22.87 | $22.87 | 498,798 |
| 2020-12-01 | $23.02 | $23.29 | $22.64 | $22.99 | $22.99 | 1,165,147 |
| 2020-11-30 | $22.92 | $23.10 | $22.52 | $22.64 | $22.64 | 1,525,123 |
| 2020-11-27 | $23.46 | $23.80 | $22.91 | $22.99 | $22.99 | 461,452 |
| 2020-11-25 | $22.87 | $23.06 | $22.50 | $22.83 | $22.83 | 629,008 |
| 2020-11-24 | $23.23 | $23.23 | $22.80 | $22.88 | $22.88 | 935,495 |
| 2020-11-23 | $23.81 | $24.22 | $22.83 | $23.00 | $23.00 | 2,211,887 |
| 2020-11-20 | $23.08 | $23.96 | $22.98 | $23.93 | $23.93 | 3,270,368 |
| 2020-11-19 | $22.45 | $23.55 | $21.37 | $23.44 | $23.44 | 4,849,727 |
| 2020-11-18 | $18.24 | $20.87 | $17.36 | $18.66 | $18.66 | 2,586,068 |
| 2020-11-17 | $18.07 | $18.29 | $17.59 | $18.04 | $18.04 | 892,933 |
| 2020-11-16 | $18.25 | $18.88 | $17.97 | $18.10 | $18.10 | 1,209,478 |
| 2020-11-13 | $18.77 | $18.77 | $17.91 | $18.09 | $18.09 | 873,825 |
| 2020-11-12 | $18.83 | $18.97 | $17.96 | $18.32 | $18.32 | 1,151,095 |
| 2020-11-11 | $19.02 | $19.39 | $18.57 | $18.99 | $18.99 | 1,125,364 |
| 2020-11-10 | $17.80 | $18.45 | $17.44 | $18.36 | $18.36 | 965,636 |
| 2020-11-09 | $18.50 | $18.97 | $17.86 | $17.94 | $17.94 | 1,297,380 |
| 2020-11-06 | $18.09 | $18.29 | $17.84 | $18.09 | $18.09 | 802,030 |
| 2020-11-05 | $18.33 | $18.50 | $17.71 | $18.08 | $18.08 | 838,163 |
| 2020-11-04 | $16.74 | $18.43 | $16.67 | $18.18 | $18.18 | 1,092,575 |
| 2020-11-03 | $17.52 | $17.98 | $17.33 | $17.80 | $17.80 | 884,239 |
| 2020-11-02 | $17.02 | $17.43 | $16.67 | $17.41 | $17.41 | 1,165,491 |
| 2020-10-30 | $17.12 | $17.36 | $16.52 | $16.78 | $16.78 | 931,443 |
| 2020-10-29 | $17.20 | $17.36 | $16.84 | $17.16 | $17.16 | 844,813 |
| 2020-10-28 | $17.85 | $17.85 | $16.95 | $17.13 | $17.13 | 1,001,963 |
| 2020-10-27 | $17.76 | $18.23 | $17.50 | $17.80 | $17.80 | 1,042,667 |
| 2020-10-26 | $17.74 | $17.99 | $17.50 | $17.85 | $17.85 | 947,171 |
| 2020-10-23 | $17.76 | $17.94 | $17.46 | $17.85 | $17.85 | 495,681 |
| 2020-10-22 | $17.61 | $17.84 | $17.36 | $17.76 | $17.76 | 587,803 |
| 2020-10-21 | $17.89 | $17.93 | $17.35 | $17.44 | $17.44 | 485,707 |
| 2020-10-20 | $17.89 | $18.19 | $17.66 | $17.78 | $17.78 | 750,735 |
| 2020-10-19 | $18.20 | $18.33 | $17.46 | $17.70 | $17.70 | 580,115 |
| 2020-10-16 | $18.08 | $18.43 | $17.91 | $18.00 | $18.00 | 411,065 |
| 2020-10-15 | $18.16 | $18.32 | $17.78 | $18.12 | $18.12 | 503,636 |
| 2020-10-14 | $18.75 | $19.15 | $18.37 | $18.38 | $18.38 | 624,586 |
| 2020-10-13 | $18.27 | $18.59 | $18.18 | $18.50 | $18.50 | 572,054 |
| 2020-10-12 | $18.54 | $18.60 | $18.20 | $18.26 | $18.26 | 430,831 |
| 2020-10-09 | $18.45 | $18.64 | $18.26 | $18.35 | $18.35 | 425,776 |
| 2020-10-08 | $17.97 | $18.62 | $17.94 | $18.32 | $18.32 | 635,980 |
| 2020-10-07 | $17.69 | $17.97 | $17.47 | $17.78 | $17.78 | 719,993 |
| 2020-10-06 | $17.67 | $18.37 | $17.67 | $17.72 | $17.72 | 777,878 |
| 2020-10-05 | $17.11 | $17.75 | $16.84 | $17.64 | $17.64 | 661,822 |
| 2020-10-02 | $17.09 | $17.40 | $16.88 | $16.92 | $16.92 | 664,994 |
| 2020-10-01 | $17.41 | $17.78 | $17.23 | $17.38 | $17.38 | 656,142 |
| 2020-09-30 | $17.53 | $17.98 | $17.27 | $17.41 | $17.41 | 1,056,437 |
| 2020-09-29 | $17.42 | $17.85 | $17.33 | $17.55 | $17.55 | 692,221 |
| 2020-09-28 | $17.20 | $17.50 | $17.14 | $17.34 | $17.34 | 1,016,671 |
| 2020-09-25 | $16.91 | $17.30 | $16.60 | $17.09 | $17.09 | 605,844 |
| 2020-09-24 | $16.99 | $16.99 | $16.42 | $16.78 | $16.78 | 1,366,015 |
| 2020-09-23 | $17.76 | $17.93 | $16.99 | $17.06 | $17.06 | 967,022 |
| 2020-09-22 | $18.01 | $18.09 | $17.44 | $17.82 | $17.82 | 1,070,952 |
| 2020-09-21 | $17.76 | $18.09 | $17.32 | $17.99 | $17.99 | 2,093,568 |
| 2020-09-18 | $17.37 | $18.01 | $17.27 | $17.99 | $17.99 | 1,978,476 |
| 2020-09-17 | $17.72 | $17.72 | $16.97 | $17.22 | $17.22 | 2,894,640 |
| 2020-09-16 | $17.84 | $18.51 | $17.53 | $17.67 | $17.67 | 1,853,928 |
| 2020-09-15 | $18.22 | $18.66 | $17.59 | $17.72 | $17.72 | 2,371,354 |
| 2020-09-14 | $17.83 | $18.93 | $17.66 | $18.00 | $18.00 | 3,669,250 |
| 2020-09-11 | $18.98 | $19.05 | $17.52 | $17.74 | $17.74 | 2,247,369 |
| 2020-09-10 | $19.78 | $19.84 | $18.21 | $18.24 | $18.24 | 2,430,224 |
| 2020-09-09 | $18.53 | $20.06 | $18.38 | $19.83 | $19.83 | 4,987,687 |
| 2020-09-08 | $20.00 | $20.34 | $18.33 | $18.37 | $18.37 | 3,498,795 |
| 2020-09-04 | $19.11 | $20.44 | $18.75 | $19.98 | $19.98 | 5,004,858 |
| 2020-09-03 | $18.30 | $20.67 | $18.30 | $19.08 | $19.08 | 15,640,552 |
| 2020-09-02 | $13.00 | $23.48 | $12.81 | $19.87 | $19.87 | 88,195,086 |
| 2020-09-01 | $12.76 | $12.78 | $12.45 | $12.54 | $12.54 | 858,143 |
| 2020-08-31 | $12.60 | $12.86 | $12.60 | $12.70 | $12.70 | 760,115 |
| 2020-08-28 | $12.39 | $12.64 | $12.26 | $12.61 | $12.61 | 596,346 |
| 2020-08-27 | $12.67 | $12.69 | $12.20 | $12.46 | $12.46 | 525,460 |
| 2020-08-26 | $12.83 | $12.83 | $12.43 | $12.57 | $12.57 | 845,623 |
| 2020-08-25 | $12.81 | $13.06 | $12.71 | $12.85 | $12.85 | 721,236 |
| 2020-08-24 | $12.96 | $13.04 | $12.59 | $12.76 | $12.76 | 851,554 |
| 2020-08-21 | $13.65 | $13.71 | $12.81 | $12.92 | $12.92 | 2,098,731 |
| 2020-08-20 | $13.67 | $13.95 | $13.53 | $13.72 | $13.72 | 1,011,757 |
| 2020-08-19 | $13.77 | $13.85 | $13.64 | $13.70 | $13.70 | 429,221 |
| 2020-08-18 | $13.90 | $13.95 | $13.50 | $13.78 | $13.78 | 558,304 |
| 2020-08-17 | $13.77 | $14.17 | $13.62 | $13.91 | $13.91 | 858,792 |
| 2020-08-14 | $13.76 | $14.15 | $13.60 | $13.77 | $13.77 | 774,950 |
| 2020-08-13 | $13.34 | $13.79 | $13.34 | $13.70 | $13.70 | 947,541 |
| 2020-08-12 | $13.66 | $13.78 | $13.16 | $13.45 | $13.45 | 1,167,986 |
| 2020-08-11 | $13.80 | $13.87 | $13.46 | $13.51 | $13.51 | 1,059,797 |
| 2020-08-10 | $13.97 | $14.15 | $13.74 | $13.82 | $13.82 | 815,988 |
| 2020-08-07 | $14.00 | $14.05 | $13.78 | $13.94 | $13.94 | 851,658 |
| 2020-08-06 | $14.07 | $14.56 | $13.93 | $13.97 | $13.97 | 883,538 |
| 2020-08-05 | $13.90 | $14.68 | $13.06 | $14.36 | $14.36 | 4,480,435 |
| 2020-08-04 | $15.34 | $15.94 | $15.30 | $15.69 | $15.69 | 1,125,558 |
| 2020-08-03 | $15.06 | $15.41 | $14.52 | $15.35 | $15.35 | 1,904,525 |
| 2020-07-31 | $16.14 | $16.17 | $14.86 | $14.95 | $14.95 | 1,742,050 |
| 2020-07-30 | $16.11 | $16.31 | $15.92 | $16.08 | $16.08 | 625,627 |
| 2020-07-29 | $15.92 | $16.27 | $15.73 | $16.14 | $16.14 | 839,569 |
| 2020-07-28 | $16.88 | $16.96 | $15.91 | $15.95 | $15.95 | 643,406 |
| 2020-07-27 | $16.11 | $16.79 | $16.08 | $16.66 | $16.66 | 891,305 |
| 2020-07-24 | $15.98 | $16.30 | $15.76 | $16.11 | $16.11 | 631,285 |
| 2020-07-23 | $16.36 | $16.70 | $16.15 | $16.25 | $16.25 | 1,013,636 |
| 2020-07-22 | $16.61 | $16.75 | $16.13 | $16.33 | $16.33 | 638,802 |
| 2020-07-21 | $16.98 | $17.00 | $16.49 | $16.56 | $16.56 | 663,353 |
| 2020-07-20 | $16.61 | $16.93 | $16.45 | $16.87 | $16.87 | 499,378 |
| 2020-07-17 | $16.51 | $16.68 | $16.37 | $16.48 | $16.48 | 661,500 |
| 2020-07-16 | $16.49 | $16.67 | $16.09 | $16.41 | $16.41 | 518,500 |
| 2020-07-15 | $16.50 | $16.78 | $16.27 | $16.52 | $16.52 | 820,400 |
| 2020-07-14 | $15.81 | $16.32 | $15.68 | $16.31 | $16.31 | 919,300 |
| 2020-07-13 | $16.54 | $16.74 | $15.76 | $15.82 | $15.82 | 1,038,500 |
| 2020-07-10 | $16.74 | $16.83 | $16.36 | $16.50 | $16.50 | 566,600 |
| 2020-07-09 | $16.87 | $17.04 | $16.52 | $16.75 | $16.75 | 559,600 |
| 2020-07-08 | $16.63 | $17.11 | $16.50 | $16.84 | $16.84 | 636,800 |
| 2020-07-07 | $16.59 | $17.08 | $16.32 | $16.59 | $16.59 | 939,200 |
| 2020-07-06 | $17.56 | $17.72 | $16.61 | $16.72 | $16.72 | 1,141,000 |
| 2020-07-02 | $17.30 | $17.49 | $16.84 | $17.18 | $17.18 | 806,100 |
| 2020-07-01 | $16.94 | $17.20 | $16.79 | $17.09 | $17.09 | 1,080,200 |
| 2020-06-30 | $16.66 | $17.03 | $16.59 | $16.82 | $16.82 | 740,000 |
| 2020-06-29 | $16.77 | $17.05 | $16.56 | $16.75 | $16.75 | 913,200 |
| 2020-06-26 | $16.77 | $16.89 | $16.52 | $16.65 | $16.65 | 1,237,720 |
| 2020-06-25 | $16.80 | $17.12 | $16.59 | $16.92 | $16.92 | 998,571 |
| 2020-06-24 | $17.00 | $17.55 | $16.54 | $16.78 | $16.78 | 1,228,429 |
| 2020-06-23 | $18.50 | $18.53 | $17.00 | $17.21 | $17.21 | 1,825,146 |
| 2020-06-22 | $16.75 | $18.44 | $16.72 | $18.26 | $18.26 | 2,961,933 |
| 2020-06-19 | $15.77 | $16.25 | $15.77 | $16.19 | $16.19 | 1,091,793 |
| 2020-06-18 | $15.69 | $15.85 | $15.52 | $15.69 | $15.69 | 622,498 |
| 2020-06-17 | $15.69 | $15.99 | $15.63 | $15.74 | $15.74 | 661,116 |
| 2020-06-16 | $15.50 | $15.77 | $15.23 | $15.60 | $15.60 | 1,138,366 |
| 2020-06-15 | $14.45 | $15.32 | $14.31 | $15.23 | $15.23 | 1,080,234 |
| 2020-06-12 | $15.02 | $15.18 | $14.12 | $14.60 | $14.60 | 1,488,330 |
| 2020-06-11 | $14.98 | $15.78 | $14.69 | $14.75 | $14.75 | 1,589,276 |
| 2020-06-10 | $15.31 | $15.56 | $14.97 | $15.38 | $15.38 | 1,059,059 |
| 2020-06-09 | $14.75 | $15.48 | $14.65 | $15.18 | $15.18 | 1,152,211 |
| 2020-06-08 | $14.20 | $14.77 | $13.81 | $14.75 | $14.75 | 998,329 |
| 2020-06-05 | $14.25 | $14.47 | $14.06 | $14.19 | $14.19 | 805,137 |
| 2020-06-04 | $14.40 | $14.64 | $14.00 | $14.12 | $14.12 | 913,477 |
| 2020-06-03 | $14.49 | $14.69 | $14.26 | $14.50 | $14.50 | 900,212 |
| 2020-06-02 | $15.13 | $15.13 | $14.12 | $14.32 | $14.32 | 1,292,380 |
| 2020-06-01 | $15.00 | $15.44 | $14.76 | $15.16 | $15.16 | 1,037,403 |
| 2020-05-29 | $15.01 | $15.39 | $14.62 | $15.14 | $15.14 | 1,079,288 |
| 2020-05-28 | $15.31 | $16.10 | $15.14 | $15.24 | $15.24 | 992,590 |
| 2020-05-27 | $15.71 | $15.78 | $14.76 | $15.15 | $15.15 | 1,106,102 |
| 2020-05-26 | $16.03 | $16.72 | $15.48 | $15.60 | $15.60 | 1,498,324 |
| 2020-05-22 | $15.75 | $16.25 | $15.48 | $15.75 | $15.75 | 1,678,169 |
| 2020-05-21 | $15.05 | $15.40 | $14.77 | $15.28 | $15.28 | 807,468 |
| 2020-05-20 | $14.90 | $15.13 | $14.68 | $14.98 | $14.98 | 673,878 |
| 2020-05-19 | $14.40 | $15.05 | $14.27 | $14.83 | $14.83 | 1,083,576 |
| 2020-05-18 | $14.25 | $14.62 | $14.23 | $14.46 | $14.46 | 1,069,159 |
| 2020-05-15 | $13.71 | $14.21 | $13.71 | $14.06 | $14.06 | 757,110 |
| 2020-05-14 | $13.40 | $13.71 | $13.27 | $13.70 | $13.70 | 934,645 |
| 2020-05-13 | $13.53 | $13.72 | $13.24 | $13.63 | $13.63 | 992,077 |
| 2020-05-12 | $13.87 | $14.33 | $13.55 | $13.58 | $13.58 | 1,091,974 |
| 2020-05-11 | $13.40 | $13.80 | $13.22 | $13.73 | $13.73 | 1,063,061 |
| 2020-05-08 | $13.03 | $13.45 | $13.03 | $13.43 | $13.43 | 636,573 |
| 2020-05-07 | $13.85 | $13.85 | $12.83 | $12.92 | $12.92 | 705,961 |
| 2020-05-06 | $13.26 | $13.95 | $13.26 | $13.73 | $13.73 | 1,158,220 |
| 2020-05-05 | $13.75 | $14.18 | $13.07 | $13.24 | $13.24 | 1,480,445 |
| 2020-05-04 | $12.24 | $12.77 | $12.09 | $12.69 | $12.69 | 804,043 |
| 2020-05-01 | $12.50 | $12.70 | $11.91 | $12.20 | $12.20 | 805,078 |
| 2020-04-30 | $12.82 | $13.30 | $12.66 | $12.66 | $12.66 | 958,949 |
| 2020-04-29 | $13.20 | $13.44 | $12.87 | $12.97 | $12.97 | 901,351 |
| 2020-04-28 | $13.59 | $13.69 | $12.97 | $13.01 | $13.01 | 743,404 |
| 2020-04-27 | $13.28 | $13.59 | $13.28 | $13.48 | $13.48 | 512,821 |
| 2020-04-24 | $12.88 | $13.26 | $12.70 | $13.14 | $13.14 | 763,024 |
| 2020-04-23 | $12.38 | $12.86 | $12.38 | $12.69 | $12.69 | 566,741 |
| 2020-04-22 | $12.28 | $12.40 | $12.14 | $12.35 | $12.35 | 419,852 |
| 2020-04-21 | $12.15 | $12.33 | $11.95 | $12.08 | $12.08 | 581,884 |
| 2020-04-20 | $12.59 | $12.96 | $12.29 | $12.33 | $12.33 | 677,673 |
| 2020-04-17 | $12.25 | $12.67 | $12.08 | $12.64 | $12.64 | 786,383 |
| 2020-04-16 | $12.03 | $12.20 | $11.57 | $12.00 | $12.00 | 651,252 |
| 2020-04-15 | $11.83 | $12.16 | $11.67 | $11.94 | $11.94 | 678,502 |
| 2020-04-14 | $12.25 | $12.32 | $11.85 | $11.96 | $11.96 | 783,893 |
| 2020-04-13 | $12.20 | $12.43 | $11.75 | $11.96 | $11.96 | 463,975 |
| 2020-04-09 | $11.79 | $12.24 | $11.67 | $12.21 | $12.21 | 720,740 |
| 2020-04-08 | $11.06 | $11.75 | $10.94 | $11.66 | $11.66 | 1,250,637 |
| 2020-04-07 | $11.67 | $11.70 | $10.94 | $11.00 | $11.00 | 1,368,850 |
| 2020-04-06 | $11.90 | $12.00 | $11.25 | $11.54 | $11.54 | 1,104,236 |
| 2020-04-03 | $12.00 | $12.49 | $11.57 | $11.65 | $11.65 | 1,120,010 |
| 2020-04-02 | $11.69 | $12.20 | $11.57 | $12.00 | $12.00 | 862,059 |
| 2020-04-01 | $11.65 | $11.89 | $11.34 | $11.69 | $11.69 | 773,378 |
| 2020-03-31 | $11.63 | $12.00 | $11.38 | $11.89 | $11.89 | 1,061,033 |
| 2020-03-30 | $11.03 | $11.74 | $11.00 | $11.70 | $11.70 | 1,221,169 |
| 2020-03-27 | $10.74 | $11.24 | $10.41 | $10.87 | $10.87 | 917,570 |
| 2020-03-26 | $10.48 | $11.18 | $10.48 | $11.00 | $11.00 | 1,042,625 |
| 2020-03-25 | $11.37 | $11.61 | $10.30 | $10.32 | $10.32 | 1,316,175 |
| 2020-03-24 | $10.85 | $12.16 | $10.80 | $11.32 | $11.32 | 1,303,811 |
| 2020-03-23 | $10.17 | $10.61 | $9.70 | $10.50 | $10.50 | 1,267,285 |
| 2020-03-20 | $11.02 | $11.33 | $9.77 | $10.26 | $10.26 | 1,719,828 |
| 2020-03-19 | $10.78 | $11.73 | $10.55 | $11.02 | $11.02 | 2,879,907 |
| 2020-03-18 | $9.97 | $10.93 | $9.86 | $10.79 | $10.79 | 1,748,976 |
| 2020-03-17 | $10.31 | $10.78 | $9.71 | $10.38 | $10.38 | 2,972,553 |
| 2020-03-16 | $10.03 | $10.38 | $9.77 | $10.11 | $10.11 | 2,093,806 |
| 2020-03-13 | $10.89 | $11.14 | $9.81 | $10.80 | $10.80 | 1,257,433 |
| 2020-03-12 | $10.38 | $11.00 | $9.99 | $10.48 | $10.48 | 1,573,070 |
| 2020-03-11 | $11.08 | $11.27 | $10.81 | $10.95 | $10.95 | 1,158,112 |
| 2020-03-10 | $11.01 | $11.42 | $10.75 | $11.34 | $11.34 | 1,203,283 |
| 2020-03-09 | $10.94 | $11.13 | $10.16 | $10.79 | $10.79 | 1,418,452 |
| 2020-03-06 | $12.26 | $12.34 | $11.21 | $11.56 | $11.56 | 1,924,215 |
| 2020-03-05 | $12.61 | $12.81 | $12.30 | $12.40 | $12.40 | 1,057,044 |
| 2020-03-04 | $12.51 | $13.07 | $12.37 | $12.79 | $12.79 | 1,059,813 |
| 2020-03-03 | $13.22 | $13.25 | $11.88 | $12.28 | $12.28 | 3,082,038 |
| 2020-03-02 | $12.72 | $13.23 | $12.50 | $13.22 | $13.22 | 863,386 |
| 2020-02-28 | $12.89 | $13.42 | $12.43 | $12.62 | $12.62 | 1,663,411 |
| 2020-02-27 | $13.40 | $13.80 | $13.10 | $13.34 | $13.34 | 1,536,838 |
| 2020-02-26 | $13.43 | $13.58 | $13.15 | $13.54 | $13.54 | 823,575 |
| 2020-02-25 | $13.41 | $13.57 | $13.10 | $13.30 | $13.30 | 1,679,543 |
| 2020-02-24 | $13.28 | $13.70 | $12.92 | $13.29 | $13.29 | 1,037,870 |
| 2020-02-21 | $13.98 | $14.37 | $13.50 | $13.59 | $13.59 | 1,202,612 |
| 2020-02-20 | $13.85 | $13.85 | $13.40 | $13.66 | $13.66 | 733,316 |
| 2020-02-19 | $13.73 | $13.98 | $13.72 | $13.84 | $13.84 | 656,327 |
| 2020-02-18 | $13.25 | $13.78 | $13.25 | $13.68 | $13.68 | 713,907 |
| 2020-02-14 | $13.35 | $13.71 | $13.13 | $13.34 | $13.34 | 994,548 |
| 2020-02-13 | $13.50 | $13.52 | $13.13 | $13.23 | $13.23 | 481,473 |
| 2020-02-12 | $13.86 | $13.86 | $13.41 | $13.54 | $13.54 | 954,606 |
| 2020-02-11 | $14.12 | $14.25 | $13.45 | $13.82 | $13.82 | 1,217,572 |
| 2020-02-10 | $13.53 | $14.96 | $13.47 | $14.04 | $14.04 | 2,823,608 |
| 2020-02-07 | $13.71 | $13.96 | $13.30 | $13.56 | $13.56 | 781,543 |
| 2020-02-06 | $13.12 | $13.84 | $13.06 | $13.76 | $13.76 | 885,866 |
| 2020-02-05 | $13.05 | $13.38 | $12.96 | $13.11 | $13.11 | 1,017,748 |
| 2020-02-04 | $12.80 | $13.09 | $12.56 | $13.04 | $13.04 | 629,697 |
| 2020-02-03 | $12.67 | $12.89 | $12.59 | $12.77 | $12.77 | 625,160 |
| 2020-01-31 | $12.96 | $12.97 | $12.57 | $12.67 | $12.67 | 623,005 |
| 2020-01-30 | $12.98 | $13.10 | $12.86 | $13.03 | $13.03 | 392,016 |
| 2020-01-29 | $13.44 | $13.55 | $13.08 | $13.09 | $13.09 | 504,777 |
| 2020-01-28 | $13.23 | $13.53 | $13.09 | $13.44 | $13.44 | 670,684 |
| 2020-01-27 | $12.90 | $13.28 | $12.77 | $13.24 | $13.24 | 641,874 |
| 2020-01-24 | $13.13 | $13.35 | $13.01 | $13.06 | $13.06 | 760,813 |
| 2020-01-23 | $13.11 | $13.20 | $12.95 | $13.13 | $13.13 | 1,198,654 |
| 2020-01-22 | $12.83 | $13.18 | $12.72 | $13.10 | $13.10 | 589,293 |
| 2020-01-21 | $12.90 | $12.98 | $12.55 | $12.78 | $12.78 | 583,697 |
| 2020-01-17 | $13.23 | $13.23 | $12.85 | $12.90 | $12.90 | 516,674 |
| 2020-01-16 | $12.68 | $13.33 | $12.68 | $13.14 | $13.14 | 819,176 |
| 2020-01-15 | $12.44 | $12.71 | $12.44 | $12.66 | $12.66 | 451,053 |
| 2020-01-14 | $12.42 | $12.50 | $12.08 | $12.38 | $12.38 | 641,541 |
| 2020-01-13 | $12.33 | $12.49 | $12.16 | $12.48 | $12.48 | 462,845 |
| 2020-01-10 | $12.08 | $12.45 | $12.08 | $12.33 | $12.33 | 569,212 |
| 2020-01-09 | $11.98 | $12.21 | $11.92 | $12.08 | $12.08 | 655,368 |
| 2020-01-08 | $11.83 | $11.97 | $11.78 | $11.93 | $11.93 | 818,401 |
| 2020-01-07 | $11.94 | $12.05 | $11.85 | $11.86 | $11.86 | 553,528 |
| 2020-01-06 | $12.11 | $12.11 | $11.62 | $11.93 | $11.93 | 837,372 |
| 2020-01-03 | $11.94 | $12.22 | $11.80 | $12.13 | $12.13 | 642,212 |
| 2020-01-02 | $12.13 | $12.16 | $11.73 | $12.06 | $12.06 | 1,002,516 |
| 2019-12-31 | $12.04 | $12.34 | $11.77 | $12.10 | $12.10 | 825,195 |
| 2019-12-30 | $12.28 | $12.39 | $12.03 | $12.06 | $12.06 | 478,056 |
| 2019-12-27 | $12.41 | $12.41 | $12.07 | $12.29 | $12.29 | 612,035 |
| 2019-12-26 | $12.58 | $12.60 | $12.21 | $12.35 | $12.35 | 551,613 |
| 2019-12-24 | $12.66 | $12.71 | $12.38 | $12.63 | $12.63 | 356,072 |
| 2019-12-23 | $12.57 | $12.71 | $12.40 | $12.66 | $12.66 | 737,326 |
| 2019-12-20 | $12.71 | $12.71 | $12.32 | $12.60 | $12.60 | 1,620,516 |
| 2019-12-19 | $12.69 | $12.89 | $12.54 | $12.64 | $12.64 | 586,302 |
| 2019-12-18 | $12.98 | $13.00 | $12.32 | $12.63 | $12.63 | 1,231,333 |
| 2019-12-17 | $12.85 | $13.13 | $12.71 | $12.90 | $12.90 | 746,869 |
| 2019-12-16 | $12.87 | $13.28 | $12.65 | $12.75 | $12.75 | 1,039,196 |
| 2019-12-13 | $13.40 | $13.56 | $12.83 | $12.88 | $12.88 | 726,239 |
| 2019-12-12 | $13.57 | $13.68 | $13.00 | $13.36 | $13.36 | 769,519 |
| 2019-12-11 | $13.78 | $13.96 | $13.50 | $13.57 | $13.57 | 597,467 |
| 2019-12-10 | $13.74 | $13.98 | $13.67 | $13.80 | $13.80 | 779,927 |
| 2019-12-09 | $13.30 | $13.81 | $13.30 | $13.75 | $13.75 | 1,139,946 |
| 2019-12-06 | $13.13 | $13.48 | $13.13 | $13.30 | $13.30 | 1,174,350 |
| 2019-12-05 | $13.10 | $13.34 | $13.00 | $13.10 | $13.10 | 932,286 |
| 2019-12-04 | $13.66 | $13.78 | $12.99 | $13.13 | $13.13 | 1,362,893 |
| 2019-12-03 | $13.02 | $13.64 | $13.02 | $13.60 | $13.60 | 2,126,243 |
| 2019-12-02 | $12.86 | $13.15 | $12.82 | $13.10 | $13.10 | 1,078,397 |
| 2019-11-29 | $13.24 | $13.42 | $12.81 | $12.83 | $12.83 | 619,245 |
| 2019-11-27 | $13.14 | $13.39 | $13.05 | $13.21 | $13.21 | 685,068 |
| 2019-11-26 | $12.88 | $13.44 | $12.78 | $13.10 | $13.10 | 1,266,423 |
| 2019-11-25 | $13.08 | $13.14 | $12.76 | $12.87 | $12.87 | 1,214,375 |
| 2019-11-22 | $13.00 | $13.14 | $12.47 | $13.04 | $13.04 | 1,430,931 |
| 2019-11-21 | $13.51 | $13.92 | $12.56 | $12.97 | $12.97 | 3,552,008 |
| 2019-11-20 | $16.96 | $17.03 | $11.17 | $13.22 | $13.22 | 6,861,885 |
| 2019-11-19 | $16.90 | $17.48 | $16.90 | $16.96 | $16.96 | 1,039,701 |
| 2019-11-18 | $16.47 | $17.00 | $16.46 | $16.81 | $16.81 | 1,178,507 |
| 2019-11-15 | $16.60 | $16.63 | $16.17 | $16.44 | $16.44 | 702,920 |
| 2019-11-14 | $16.35 | $16.65 | $16.02 | $16.52 | $16.52 | 653,662 |
| 2019-11-13 | $16.00 | $16.59 | $15.85 | $16.38 | $16.38 | 866,222 |
| 2019-11-12 | $15.94 | $16.32 | $15.84 | $16.11 | $16.11 | 1,267,313 |
| 2019-11-11 | $14.99 | $16.01 | $14.96 | $15.93 | $15.93 | 1,834,567 |
| 2019-11-08 | $15.52 | $15.90 | $14.61 | $15.01 | $15.01 | 1,862,849 |
| 2019-11-07 | $14.33 | $14.80 | $14.26 | $14.60 | $14.60 | 786,976 |
| 2019-11-06 | $14.33 | $14.48 | $13.98 | $14.25 | $14.25 | 668,004 |
| 2019-11-05 | $14.87 | $14.95 | $14.24 | $14.30 | $14.30 | 809,583 |
| 2019-11-04 | $14.61 | $14.90 | $14.30 | $14.87 | $14.87 | 636,227 |
| 2019-11-01 | $14.70 | $14.80 | $14.41 | $14.49 | $14.49 | 486,185 |
| 2019-10-31 | $14.41 | $14.63 | $14.08 | $14.59 | $14.59 | 614,586 |
| 2019-10-30 | $14.75 | $14.80 | $14.34 | $14.40 | $14.40 | 548,171 |
| 2019-10-29 | $14.66 | $14.88 | $14.60 | $14.72 | $14.72 | 579,460 |
| 2019-10-28 | $14.48 | $14.76 | $14.48 | $14.63 | $14.63 | 478,415 |
| 2019-10-25 | $14.14 | $14.61 | $14.07 | $14.48 | $14.48 | 515,322 |
| 2019-10-24 | $14.13 | $14.19 | $13.95 | $14.14 | $14.14 | 610,528 |
| 2019-10-23 | $14.00 | $14.15 | $13.79 | $14.03 | $14.03 | 598,846 |
| 2019-10-22 | $13.92 | $14.08 | $13.69 | $13.99 | $13.99 | 570,836 |
| 2019-10-21 | $13.81 | $13.95 | $13.72 | $13.89 | $13.89 | 376,172 |
| 2019-10-18 | $14.15 | $14.21 | $13.68 | $13.71 | $13.71 | 648,801 |
| 2019-10-17 | $14.44 | $14.48 | $14.17 | $14.19 | $14.19 | 483,950 |
| 2019-10-16 | $14.30 | $14.46 | $14.24 | $14.31 | $14.31 | 411,805 |
| 2019-10-15 | $14.10 | $14.56 | $14.02 | $14.36 | $14.36 | 840,887 |
| 2019-10-14 | $14.00 | $14.12 | $13.81 | $14.05 | $14.05 | 510,247 |
| 2019-10-11 | $14.12 | $14.30 | $13.94 | $14.10 | $14.10 | 653,223 |
| 2019-10-10 | $13.87 | $14.12 | $13.84 | $13.96 | $13.96 | 453,286 |
| 2019-10-09 | $14.09 | $14.20 | $13.81 | $13.83 | $13.83 | 563,152 |
| 2019-10-08 | $14.03 | $14.15 | $13.73 | $14.05 | $14.05 | 505,464 |
| 2019-10-07 | $14.20 | $14.27 | $14.04 | $14.06 | $14.06 | 962,074 |
| 2019-10-04 | $14.14 | $14.28 | $13.77 | $14.19 | $14.19 | 389,378 |
| 2019-10-03 | $14.03 | $14.25 | $13.89 | $14.10 | $14.10 | 654,178 |
| 2019-10-02 | $13.78 | $14.19 | $13.52 | $14.10 | $14.10 | 757,607 |
| 2019-10-01 | $14.18 | $14.45 | $13.89 | $13.92 | $13.92 | 521,258 |
| 2019-09-30 | $14.56 | $14.63 | $14.08 | $14.14 | $14.14 | 713,531 |
| 2019-09-27 | $14.45 | $15.03 | $14.35 | $14.58 | $14.58 | 934,393 |
| 2019-09-26 | $14.69 | $14.74 | $14.32 | $14.38 | $14.38 | 649,043 |
| 2019-09-25 | $14.22 | $14.72 | $14.15 | $14.66 | $14.66 | 807,714 |
| 2019-09-24 | $14.23 | $14.36 | $14.09 | $14.29 | $14.29 | 720,638 |
| 2019-09-23 | $14.15 | $14.47 | $13.85 | $13.88 | $13.88 | 914,755 |
| 2019-09-20 | $13.79 | $14.12 | $13.70 | $14.09 | $14.09 | 2,125,332 |
| 2019-09-19 | $13.68 | $13.94 | $13.47 | $13.74 | $13.74 | 897,390 |
| 2019-09-18 | $13.56 | $13.69 | $13.37 | $13.62 | $13.62 | 707,923 |
| 2019-09-17 | $13.32 | $13.56 | $13.12 | $13.49 | $13.49 | 598,300 |
| 2019-09-16 | $13.30 | $13.38 | $13.01 | $13.29 | $13.29 | 498,588 |
| 2019-09-13 | $13.40 | $13.57 | $13.18 | $13.34 | $13.34 | 603,566 |
| 2019-09-12 | $13.77 | $13.80 | $13.22 | $13.37 | $13.37 | 657,201 |
| 2019-09-11 | $13.20 | $13.84 | $13.10 | $13.76 | $13.76 | 1,152,602 |
| 2019-09-10 | $12.51 | $13.11 | $12.19 | $13.03 | $13.03 | 1,358,426 |
| 2019-09-09 | $12.75 | $12.77 | $12.40 | $12.56 | $12.56 | 726,824 |
| 2019-09-06 | $12.89 | $12.89 | $12.63 | $12.69 | $12.69 | 544,418 |
| 2019-09-05 | $12.48 | $12.87 | $12.41 | $12.59 | $12.59 | 590,130 |
| 2019-09-04 | $12.32 | $12.48 | $12.19 | $12.40 | $12.40 | 697,438 |
| 2019-09-03 | $12.59 | $12.59 | $12.12 | $12.23 | $12.23 | 399,276 |
| 2019-08-30 | $12.41 | $12.62 | $12.21 | $12.61 | $12.61 | 491,100 |
| 2019-08-29 | $12.50 | $12.85 | $12.40 | $12.42 | $12.42 | 380,773 |
| 2019-08-28 | $12.28 | $12.52 | $12.12 | $12.42 | $12.42 | 354,298 |
| 2019-08-27 | $12.50 | $12.59 | $12.32 | $12.33 | $12.33 | 445,900 |
| 2019-08-26 | $12.62 | $12.72 | $12.44 | $12.51 | $12.51 | 498,006 |
| 2019-08-23 | $12.73 | $12.90 | $12.48 | $12.54 | $12.54 | 588,919 |
| 2019-08-22 | $13.10 | $13.13 | $12.75 | $12.76 | $12.76 | 327,414 |
| 2019-08-21 | $12.99 | $13.16 | $12.75 | $13.08 | $13.08 | 583,359 |
| 2019-08-20 | $13.16 | $13.18 | $12.75 | $12.91 | $12.91 | 695,041 |
| 2019-08-19 | $13.06 | $13.24 | $12.97 | $13.11 | $13.11 | 520,771 |
| 2019-08-16 | $12.77 | $13.06 | $12.62 | $12.99 | $12.99 | 651,125 |
| 2019-08-15 | $12.72 | $12.80 | $12.53 | $12.66 | $12.66 | 462,521 |
| 2019-08-14 | $12.74 | $12.93 | $12.51 | $12.76 | $12.76 | 507,702 |
| 2019-08-13 | $12.91 | $13.34 | $12.63 | $12.96 | $12.96 | 840,998 |
| 2019-08-12 | $12.33 | $13.00 | $12.33 | $12.94 | $12.94 | 887,775 |
| 2019-08-09 | $12.48 | $12.73 | $12.42 | $12.43 | $12.43 | 694,623 |
| 2019-08-08 | $12.35 | $12.75 | $12.30 | $12.41 | $12.41 | 516,740 |
| 2019-08-07 | $12.22 | $12.50 | $12.15 | $12.34 | $12.34 | 456,060 |
| 2019-08-06 | $12.71 | $12.76 | $11.93 | $12.37 | $12.37 | 941,473 |
| 2019-08-05 | $12.18 | $12.75 | $12.05 | $12.66 | $12.66 | 1,126,870 |
| 2019-08-02 | $11.25 | $12.59 | $11.05 | $12.50 | $12.50 | 2,456,497 |
| 2019-08-01 | $11.25 | $11.25 | $10.84 | $10.96 | $10.96 | 1,012,337 |
| 2019-07-31 | $11.35 | $11.61 | $11.23 | $11.26 | $11.26 | 1,183,686 |
| 2019-07-30 | $11.08 | $11.41 | $10.99 | $11.33 | $11.33 | 1,186,752 |
| 2019-07-29 | $11.30 | $11.32 | $11.07 | $11.11 | $11.11 | 868,174 |
| 2019-07-26 | $11.05 | $11.33 | $11.03 | $11.30 | $11.30 | 698,929 |
| 2019-07-25 | $11.03 | $11.25 | $11.02 | $11.03 | $11.03 | 429,860 |
| 2019-07-24 | $10.94 | $11.05 | $10.85 | $11.03 | $11.03 | 507,015 |
| 2019-07-23 | $10.98 | $11.04 | $10.83 | $10.98 | $10.98 | 489,511 |
| 2019-07-22 | $11.01 | $11.18 | $10.90 | $10.98 | $10.98 | 407,545 |
| 2019-07-19 | $10.88 | $11.09 | $10.83 | $11.00 | $11.00 | 720,052 |
| 2019-07-18 | $10.59 | $10.98 | $10.53 | $10.92 | $10.92 | 419,602 |
| 2019-07-17 | $10.68 | $10.89 | $10.65 | $10.67 | $10.67 | 331,669 |
| 2019-07-16 | $10.65 | $10.80 | $10.55 | $10.72 | $10.72 | 362,202 |
| 2019-07-15 | $10.65 | $10.72 | $10.52 | $10.65 | $10.65 | 411,454 |
| 2019-07-12 | $10.39 | $10.68 | $10.30 | $10.62 | $10.62 | 314,765 |
| 2019-07-11 | $10.87 | $10.87 | $10.21 | $10.41 | $10.41 | 435,173 |
| 2019-07-10 | $10.80 | $11.00 | $10.80 | $10.91 | $10.91 | 545,737 |
| 2019-07-09 | $10.50 | $10.76 | $10.50 | $10.72 | $10.72 | 419,594 |
| 2019-07-08 | $10.79 | $10.89 | $10.44 | $10.57 | $10.57 | 701,440 |
| 2019-07-05 | $10.82 | $10.91 | $10.65 | $10.87 | $10.87 | 358,270 |
| 2019-07-03 | $10.79 | $10.87 | $10.67 | $10.85 | $10.85 | 271,854 |
| 2019-07-02 | $10.99 | $10.99 | $10.58 | $10.71 | $10.71 | 603,924 |
| 2019-07-01 | $11.32 | $11.41 | $10.97 | $10.97 | $10.97 | 1,040,036 |
| 2019-06-28 | $11.13 | $11.21 | $11.06 | $11.15 | $11.15 | 932,017 |
| 2019-06-27 | $10.50 | $11.15 | $10.49 | $11.14 | $11.14 | 677,328 |
| 2019-06-26 | $10.37 | $10.52 | $10.36 | $10.45 | $10.45 | 553,272 |
| 2019-06-25 | $10.38 | $10.45 | $10.29 | $10.33 | $10.33 | 526,127 |
| 2019-06-24 | $10.46 | $10.50 | $10.35 | $10.36 | $10.36 | 510,889 |
| 2019-06-21 | $10.48 | $10.54 | $10.27 | $10.47 | $10.47 | 843,773 |
| 2019-06-20 | $10.63 | $10.77 | $10.54 | $10.55 | $10.55 | 402,290 |
| 2019-06-19 | $10.57 | $10.61 | $10.46 | $10.53 | $10.53 | 380,312 |
| 2019-06-18 | $10.44 | $10.59 | $10.39 | $10.50 | $10.50 | 493,434 |
| 2019-06-17 | $10.40 | $10.47 | $10.32 | $10.37 | $10.37 | 440,150 |
| 2019-06-14 | $10.40 | $10.44 | $10.30 | $10.36 | $10.36 | 375,747 |
| 2019-06-13 | $10.46 | $10.59 | $10.32 | $10.41 | $10.41 | 312,763 |
| 2019-06-12 | $10.17 | $10.47 | $10.04 | $10.41 | $10.41 | 506,198 |
| 2019-06-11 | $10.11 | $10.30 | $10.00 | $10.20 | $10.20 | 610,253 |
| 2019-06-10 | $10.15 | $10.35 | $10.00 | $10.07 | $10.07 | 383,662 |
| 2019-06-07 | $10.01 | $10.23 | $9.90 | $10.12 | $10.12 | 314,166 |
| 2019-06-06 | $10.13 | $10.21 | $9.88 | $9.91 | $9.91 | 667,896 |
| 2019-06-05 | $10.49 | $10.49 | $9.91 | $10.19 | $10.19 | 653,117 |
| 2019-06-04 | $9.92 | $10.53 | $9.86 | $10.46 | $10.46 | 744,678 |
| 2019-06-03 | $9.75 | $10.00 | $9.67 | $9.79 | $9.79 | 554,153 |
| 2019-05-31 | $9.92 | $9.92 | $9.55 | $9.78 | $9.78 | 811,331 |
| 2019-05-30 | $10.10 | $10.19 | $9.98 | $10.00 | $10.00 | 500,438 |
| 2019-05-29 | $9.93 | $10.37 | $9.83 | $10.07 | $10.07 | 1,102,796 |
| 2019-05-28 | $10.32 | $10.39 | $9.92 | $10.03 | $10.03 | 765,267 |
| 2019-05-24 | $10.57 | $10.61 | $10.29 | $10.31 | $10.31 | 483,800 |
| 2019-05-23 | $10.13 | $10.52 | $10.00 | $10.48 | $10.48 | 813,508 |
| 2019-05-22 | $10.51 | $10.63 | $10.19 | $10.20 | $10.20 | 615,665 |
| 2019-05-21 | $10.66 | $10.74 | $10.56 | $10.60 | $10.60 | 844,625 |
| 2019-05-20 | $10.75 | $10.90 | $10.58 | $10.60 | $10.60 | 711,323 |
| 2019-05-17 | $10.74 | $11.07 | $10.69 | $10.86 | $10.86 | 834,800 |
| 2019-05-16 | $10.93 | $10.98 | $10.80 | $10.87 | $10.87 | 380,212 |
| 2019-05-15 | $10.70 | $10.99 | $10.58 | $10.94 | $10.94 | 653,427 |
| 2019-05-14 | $10.59 | $10.86 | $10.59 | $10.81 | $10.81 | 570,622 |
| 2019-05-13 | $10.61 | $10.71 | $10.42 | $10.51 | $10.51 | 1,144,089 |
| 2019-05-10 | $11.32 | $11.32 | $10.60 | $10.83 | $10.83 | 1,868,298 |
| 2019-05-09 | $11.91 | $12.02 | $11.26 | $11.41 | $11.41 | 2,001,584 |
| 2019-05-08 | $11.87 | $12.19 | $11.82 | $12.00 | $12.00 | 419,093 |
| 2019-05-07 | $12.65 | $12.65 | $11.67 | $11.86 | $11.86 | 1,346,292 |
| 2019-05-06 | $12.42 | $12.87 | $12.34 | $12.76 | $12.76 | 638,343 |
| 2019-05-03 | $12.37 | $12.72 | $12.33 | $12.63 | $12.63 | 789,054 |
| 2019-05-02 | $12.27 | $12.51 | $12.15 | $12.27 | $12.27 | 578,408 |
| 2019-05-01 | $12.35 | $12.42 | $12.21 | $12.33 | $12.33 | 936,590 |
| 2019-04-30 | $12.40 | $12.78 | $12.28 | $12.38 | $12.38 | 1,225,992 |
| 2019-04-29 | $12.16 | $12.67 | $12.15 | $12.42 | $12.42 | 769,984 |
| 2019-04-26 | $12.05 | $12.18 | $11.95 | $12.10 | $12.10 | 572,359 |
| 2019-04-25 | $12.26 | $12.31 | $11.97 | $12.09 | $12.09 | 763,341 |
| 2019-04-24 | $12.29 | $12.43 | $12.23 | $12.26 | $12.26 | 564,893 |
| 2019-04-23 | $12.27 | $12.49 | $12.12 | $12.27 | $12.27 | 839,461 |
| 2019-04-22 | $11.90 | $12.29 | $11.90 | $12.27 | $12.27 | 611,790 |
| 2019-04-18 | $11.85 | $12.16 | $11.74 | $11.96 | $11.96 | 656,344 |
| 2019-04-17 | $11.84 | $12.01 | $11.67 | $11.93 | $11.93 | 916,873 |
| 2019-04-16 | $11.86 | $11.99 | $11.76 | $11.78 | $11.78 | 389,256 |
| 2019-04-15 | $11.93 | $12.02 | $11.76 | $11.78 | $11.78 | 545,492 |
| 2019-04-12 | $12.19 | $12.26 | $11.82 | $11.92 | $11.92 | 503,546 |
| 2019-04-11 | $12.29 | $12.32 | $12.10 | $12.19 | $12.19 | 363,810 |
| 2019-04-10 | $12.02 | $12.31 | $12.01 | $12.24 | $12.24 | 519,083 |
| 2019-04-09 | $12.08 | $12.22 | $11.97 | $12.01 | $12.01 | 766,603 |
| 2019-04-08 | $12.03 | $12.16 | $11.89 | $12.12 | $12.12 | 469,647 |
| 2019-04-05 | $11.78 | $12.13 | $11.78 | $11.99 | $11.99 | 776,216 |
| 2019-04-04 | $11.88 | $12.09 | $11.55 | $11.75 | $11.75 | 611,519 |
| 2019-04-03 | $11.51 | $11.95 | $11.46 | $11.89 | $11.89 | 840,205 |
| 2019-04-02 | $11.29 | $11.58 | $11.15 | $11.41 | $11.41 | 595,733 |
| 2019-04-01 | $11.83 | $11.91 | $11.02 | $11.29 | $11.29 | 846,243 |
| 2019-03-29 | $11.51 | $11.88 | $11.51 | $11.74 | $11.74 | 926,042 |
| 2019-03-28 | $11.28 | $11.73 | $11.25 | $11.45 | $11.45 | 682,954 |
| 2019-03-27 | $11.24 | $11.40 | $11.09 | $11.27 | $11.27 | 549,275 |
| 2019-03-26 | $11.04 | $11.59 | $11.01 | $11.27 | $11.27 | 746,157 |
| 2019-03-25 | $11.11 | $11.24 | $10.94 | $11.01 | $11.01 | 656,648 |
| 2019-03-22 | $11.77 | $11.80 | $11.15 | $11.17 | $11.17 | 935,992 |
| 2019-03-21 | $11.87 | $12.02 | $11.61 | $11.83 | $11.83 | 700,250 |
| 2019-03-20 | $12.13 | $12.27 | $11.91 | $11.93 | $11.93 | 707,081 |
| 2019-03-19 | $12.29 | $12.50 | $12.15 | $12.21 | $12.21 | 637,001 |
| 2019-03-18 | $12.20 | $12.36 | $11.97 | $12.31 | $12.31 | 1,075,061 |
| 2019-03-15 | $12.25 | $12.38 | $12.00 | $12.17 | $12.17 | 1,527,015 |
| 2019-03-14 | $12.56 | $12.68 | $12.16 | $12.18 | $12.18 | 722,644 |
| 2019-03-13 | $12.54 | $12.75 | $12.41 | $12.56 | $12.56 | 593,548 |
| 2019-03-12 | $12.38 | $12.81 | $12.30 | $12.51 | $12.51 | 889,458 |
| 2019-03-11 | $12.14 | $12.61 | $12.04 | $12.38 | $12.38 | 894,446 |
| 2019-03-08 | $12.10 | $12.36 | $11.98 | $12.09 | $12.09 | 806,716 |
| 2019-03-07 | $11.96 | $12.23 | $11.90 | $12.23 | $12.23 | 860,571 |
| 2019-03-06 | $12.36 | $12.51 | $11.88 | $12.00 | $12.00 | 1,306,434 |
| 2019-03-05 | $12.76 | $12.82 | $12.35 | $12.36 | $12.36 | 847,788 |
| 2019-03-04 | $12.74 | $13.03 | $12.38 | $12.74 | $12.74 | 1,318,042 |
| 2019-03-01 | $12.57 | $12.88 | $12.45 | $12.81 | $12.81 | 758,593 |
| 2019-02-28 | $12.57 | $12.69 | $12.32 | $12.47 | $12.47 | 1,017,079 |
| 2019-02-27 | $12.06 | $12.75 | $11.96 | $12.61 | $12.61 | 1,819,745 |
| 2019-02-26 | $11.59 | $12.24 | $11.52 | $12.00 | $12.00 | 2,030,381 |
| 2019-02-25 | $11.65 | $12.00 | $11.49 | $11.49 | $11.49 | 1,859,954 |
| 2019-02-22 | $11.10 | $11.60 | $11.10 | $11.40 | $11.40 | 1,127,715 |
| 2019-02-21 | $11.32 | $11.56 | $11.06 | $11.09 | $11.09 | 1,230,245 |
| 2019-02-20 | $11.53 | $11.74 | $11.18 | $11.32 | $11.32 | 1,011,196 |
| 2019-02-19 | $11.71 | $11.87 | $11.11 | $11.47 | $11.47 | 1,217,026 |
| 2019-02-15 | $11.54 | $12.16 | $11.46 | $11.80 | $11.80 | 2,365,275 |
| 2019-02-14 | $11.48 | $11.72 | $11.30 | $11.38 | $11.38 | 974,231 |
| 2019-02-13 | $11.64 | $11.91 | $11.47 | $11.52 | $11.52 | 587,488 |
| 2019-02-12 | $11.44 | $11.63 | $11.26 | $11.63 | $11.63 | 920,055 |
| 2019-02-11 | $11.36 | $11.40 | $11.01 | $11.38 | $11.38 | 965,532 |
| 2019-02-08 | $11.04 | $11.53 | $10.93 | $11.35 | $11.35 | 1,170,844 |
| 2019-02-07 | $11.54 | $11.68 | $10.96 | $11.04 | $11.04 | 2,387,212 |
| 2019-02-06 | $11.01 | $11.77 | $10.76 | $11.59 | $11.59 | 2,266,096 |
| 2019-02-05 | $10.20 | $11.20 | $9.14 | $11.01 | $11.01 | 7,020,751 |
| 2019-02-04 | $10.05 | $10.67 | $10.02 | $10.20 | $10.20 | 3,014,712 |
| 2019-02-01 | $10.10 | $10.53 | $9.65 | $10.03 | $10.03 | 6,128,101 |
| 2019-01-31 | $11.68 | $11.86 | $10.95 | $11.18 | $11.18 | 2,771,022 |
| 2019-01-30 | $11.67 | $11.91 | $11.42 | $11.70 | $11.70 | 2,083,075 |
| 2019-01-29 | $12.02 | $12.04 | $11.35 | $11.67 | $11.67 | 1,755,966 |
| 2019-01-28 | $12.15 | $12.52 | $11.90 | $12.05 | $12.05 | 3,653,572 |
| 2019-01-25 | $13.87 | $14.13 | $11.26 | $12.29 | $12.29 | 7,621,538 |
| 2019-01-24 | $14.93 | $15.03 | $13.49 | $13.81 | $13.81 | 1,735,522 |
| 2019-01-23 | $14.72 | $15.18 | $14.70 | $14.97 | $14.97 | 1,260,569 |
| 2019-01-22 | $14.85 | $14.98 | $14.60 | $14.68 | $14.68 | 767,914 |
| 2019-01-18 | $15.01 | $15.20 | $14.77 | $14.94 | $14.94 | 1,155,132 |
| 2019-01-17 | $15.41 | $15.61 | $14.63 | $14.91 | $14.91 | 1,028,177 |
| 2019-01-16 | $15.72 | $16.08 | $15.40 | $15.45 | $15.45 | 2,566,578 |
| 2019-01-15 | $15.09 | $15.75 | $14.97 | $15.71 | $15.71 | 1,856,078 |
| 2019-01-14 | $13.85 | $15.34 | $13.80 | $15.15 | $15.15 | 1,829,991 |
| 2019-01-11 | $13.85 | $14.15 | $13.78 | $13.96 | $13.96 | 1,566,342 |
| 2019-01-10 | $13.83 | $14.25 | $13.61 | $13.89 | $13.89 | 929,467 |
| 2019-01-09 | $13.93 | $14.08 | $13.78 | $13.85 | $13.85 | 617,005 |
| 2019-01-08 | $14.04 | $14.09 | $13.58 | $13.81 | $13.81 | 707,068 |
| 2019-01-07 | $13.89 | $14.22 | $13.79 | $13.92 | $13.92 | 648,155 |
| 2019-01-04 | $13.69 | $13.93 | $13.55 | $13.82 | $13.82 | 739,874 |
| 2019-01-03 | $13.76 | $13.99 | $13.17 | $13.43 | $13.43 | 954,220 |
| 2019-01-02 | $13.13 | $13.89 | $13.13 | $13.82 | $13.82 | 1,254,659 |
| 2018-12-31 | $13.11 | $13.40 | $13.00 | $13.36 | $13.36 | 913,052 |
| 2018-12-28 | $12.85 | $13.27 | $12.46 | $13.02 | $13.02 | 1,030,155 |
| 2018-12-27 | $12.69 | $12.85 | $12.05 | $12.85 | $12.85 | 987,029 |
| 2018-12-26 | $12.23 | $13.11 | $12.23 | $12.98 | $12.98 | 1,080,176 |
| 2018-12-24 | $11.72 | $12.45 | $11.70 | $12.20 | $12.20 | 706,962 |
| 2018-12-21 | $13.05 | $13.15 | $11.80 | $12.00 | $12.00 | 2,731,650 |
| 2018-12-20 | $13.36 | $13.81 | $12.94 | $13.03 | $13.03 | 1,986,035 |
| 2018-12-19 | $14.63 | $14.63 | $13.18 | $13.36 | $13.36 | 2,104,356 |
| 2018-12-18 | $15.55 | $15.77 | $14.15 | $14.64 | $14.64 | 2,132,520 |
| 2018-12-17 | $15.94 | $15.95 | $14.97 | $15.41 | $15.41 | 1,979,495 |
| 2018-12-14 | $16.98 | $17.31 | $15.48 | $16.11 | $16.11 | 2,840,586 |
| 2018-12-13 | $16.95 | $17.63 | $16.95 | $17.19 | $17.19 | 2,031,498 |
| 2018-12-12 | $18.61 | $19.48 | $17.02 | $17.05 | $17.05 | 9,834,720 |
| 2018-12-11 | $13.06 | $17.38 | $12.59 | $17.17 | $17.17 | 8,168,476 |
| 2018-12-10 | $13.10 | $13.29 | $12.75 | $12.98 | $12.98 | 1,300,343 |
| 2018-12-07 | $13.04 | $13.37 | $12.89 | $13.04 | $13.04 | 641,231 |
| 2018-12-06 | $13.18 | $13.18 | $12.67 | $13.04 | $13.04 | 1,093,289 |
| 2018-12-04 | $13.81 | $13.90 | $13.37 | $13.44 | $13.44 | 948,857 |
| 2018-12-03 | $14.17 | $14.19 | $13.59 | $13.89 | $13.89 | 763,154 |
| 2018-11-30 | $14.09 | $14.37 | $13.82 | $13.93 | $13.93 | 743,981 |
| 2018-11-29 | $13.87 | $14.35 | $13.69 | $14.13 | $14.13 | 777,895 |
| 2018-11-28 | $13.62 | $14.00 | $13.25 | $13.94 | $13.94 | 913,449 |
| 2018-11-27 | $13.39 | $13.93 | $13.21 | $13.63 | $13.63 | 874,413 |
| 2018-11-26 | $12.91 | $13.41 | $12.73 | $13.36 | $13.36 | 765,357 |
| 2018-11-23 | $12.67 | $13.00 | $12.53 | $12.71 | $12.71 | 271,352 |
| 2018-11-21 | $12.30 | $12.95 | $12.21 | $12.75 | $12.75 | 909,711 |
| 2018-11-20 | $11.96 | $12.35 | $11.85 | $12.25 | $12.25 | 536,107 |
| 2018-11-19 | $12.70 | $12.92 | $11.68 | $12.09 | $12.09 | 1,328,502 |
| 2018-11-16 | $12.92 | $13.17 | $12.65 | $13.02 | $13.02 | 1,282,309 |
| 2018-11-15 | $12.56 | $13.30 | $12.50 | $13.01 | $13.01 | 1,180,977 |
| 2018-11-14 | $12.63 | $12.68 | $12.26 | $12.44 | $12.44 | 739,568 |
| 2018-11-13 | $12.68 | $13.14 | $12.48 | $12.52 | $12.52 | 763,135 |
| 2018-11-12 | $12.94 | $13.11 | $12.63 | $12.67 | $12.67 | 1,633,836 |
| 2018-11-09 | $13.33 | $13.45 | $12.98 | $13.01 | $13.01 | 1,231,630 |
| 2018-11-08 | $13.85 | $13.85 | $13.21 | $13.38 | $13.38 | 949,476 |
| 2018-11-07 | $13.53 | $13.95 | $13.35 | $13.85 | $13.85 | 1,526,985 |
| 2018-11-06 | $13.16 | $13.78 | $13.03 | $13.47 | $13.47 | 1,607,242 |
| 2018-11-05 | $12.69 | $13.30 | $12.69 | $13.11 | $13.11 | 1,640,218 |
| 2018-11-02 | $12.00 | $12.86 | $11.65 | $12.59 | $12.59 | 1,694,102 |
| 2018-11-01 | $11.94 | $12.30 | $11.93 | $12.23 | $12.23 | 1,064,490 |
| 2018-10-31 | $11.59 | $11.95 | $11.45 | $11.75 | $11.75 | 1,012,486 |
| 2018-10-30 | $11.48 | $11.79 | $11.21 | $11.37 | $11.37 | 1,164,350 |
| 2018-10-29 | $11.79 | $12.13 | $11.27 | $11.49 | $11.49 | 776,134 |
| 2018-10-26 | $11.48 | $11.84 | $11.25 | $11.63 | $11.63 | 1,201,141 |
| 2018-10-25 | $11.34 | $12.04 | $11.32 | $11.76 | $11.76 | 1,002,848 |
| 2018-10-24 | $12.35 | $12.53 | $11.27 | $11.29 | $11.29 | 1,421,454 |
| 2018-10-23 | $11.84 | $13.26 | $11.44 | $12.27 | $12.27 | 3,177,444 |
| 2018-10-22 | $12.16 | $12.30 | $11.65 | $12.07 | $12.07 | 932,962 |
| 2018-10-19 | $12.52 | $12.60 | $12.09 | $12.17 | $12.17 | 748,857 |
| 2018-10-18 | $12.85 | $13.09 | $12.32 | $12.54 | $12.54 | 849,808 |
| 2018-10-17 | $13.12 | $13.16 | $12.55 | $12.86 | $12.86 | 723,028 |
| 2018-10-16 | $12.70 | $13.15 | $12.52 | $13.14 | $13.14 | 865,612 |
| 2018-10-15 | $12.32 | $12.61 | $12.12 | $12.53 | $12.53 | 857,023 |
| 2018-10-12 | $13.03 | $13.19 | $12.16 | $12.24 | $12.24 | 1,643,057 |
| 2018-10-11 | $13.58 | $13.87 | $12.77 | $12.92 | $12.92 | 1,477,577 |
| 2018-10-10 | $13.68 | $13.89 | $13.57 | $13.59 | $13.59 | 1,001,310 |
| 2018-10-09 | $13.23 | $13.73 | $13.19 | $13.71 | $13.71 | 719,746 |
| 2018-10-08 | $13.21 | $13.35 | $12.88 | $13.30 | $13.30 | 875,066 |
| 2018-10-05 | $13.71 | $13.81 | $13.03 | $13.29 | $13.29 | 1,408,218 |
| 2018-10-04 | $14.51 | $14.58 | $13.60 | $13.65 | $13.65 | 1,263,517 |
| 2018-10-03 | $14.09 | $14.78 | $14.02 | $14.51 | $14.51 | 1,059,476 |
| 2018-10-02 | $13.67 | $14.03 | $13.67 | $14.00 | $14.00 | 704,107 |
| 2018-10-01 | $14.21 | $14.58 | $13.65 | $13.75 | $13.75 | 1,110,423 |
| 2018-09-28 | $13.76 | $14.02 | $13.66 | $14.02 | $14.02 | 879,421 |
| 2018-09-27 | $13.58 | $13.77 | $13.53 | $13.73 | $13.73 | 697,053 |
| 2018-09-26 | $14.30 | $14.37 | $13.26 | $13.58 | $13.58 | 1,593,649 |
| 2018-09-25 | $14.33 | $14.38 | $14.16 | $14.23 | $14.23 | 514,056 |
| 2018-09-24 | $14.70 | $14.70 | $14.17 | $14.32 | $14.32 | 710,574 |
| 2018-09-21 | $14.68 | $14.69 | $14.16 | $14.35 | $14.35 | 2,649,910 |
| 2018-09-20 | $14.38 | $14.69 | $14.15 | $14.68 | $14.68 | 713,257 |
| 2018-09-19 | $14.29 | $14.71 | $14.15 | $14.22 | $14.22 | 898,744 |
| 2018-09-18 | $14.84 | $15.00 | $14.18 | $14.26 | $14.26 | 1,269,825 |
| 2018-09-17 | $14.39 | $14.80 | $14.30 | $14.74 | $14.74 | 1,134,132 |
| 2018-09-14 | $14.39 | $14.50 | $14.14 | $14.39 | $14.39 | 1,204,286 |
| 2018-09-13 | $14.21 | $14.98 | $14.11 | $14.44 | $14.44 | 1,186,962 |
| 2018-09-12 | $14.55 | $14.60 | $14.10 | $14.16 | $14.16 | 1,612,527 |
| 2018-09-11 | $14.49 | $14.59 | $14.23 | $14.57 | $14.57 | 1,055,483 |
| 2018-09-10 | $14.94 | $14.94 | $14.37 | $14.48 | $14.48 | 1,108,826 |
| 2018-09-07 | $14.10 | $14.81 | $14.00 | $14.80 | $14.80 | 792,522 |
| 2018-09-06 | $14.80 | $14.99 | $14.05 | $14.19 | $14.19 | 1,576,571 |
| 2018-09-05 | $14.95 | $14.96 | $14.54 | $14.80 | $14.80 | 1,390,824 |
| 2018-09-04 | $14.91 | $15.08 | $14.62 | $15.00 | $15.00 | 1,206,668 |
| 2018-08-31 | $15.04 | $15.11 | $14.81 | $15.02 | $15.02 | 1,009,814 |
| 2018-08-30 | $14.76 | $15.11 | $14.61 | $15.00 | $15.00 | 1,115,595 |
| 2018-08-29 | $14.05 | $14.88 | $13.91 | $14.81 | $14.81 | 1,400,253 |
| 2018-08-28 | $13.64 | $13.97 | $13.38 | $13.79 | $13.79 | 1,609,174 |
| 2018-08-27 | $13.87 | $14.00 | $13.59 | $13.64 | $13.64 | 641,501 |
| 2018-08-24 | $13.43 | $13.67 | $13.23 | $13.58 | $13.58 | 1,058,703 |
| 2018-08-23 | $13.81 | $13.87 | $13.38 | $13.39 | $13.39 | 1,116,995 |
| 2018-08-22 | $13.56 | $13.89 | $13.56 | $13.81 | $13.81 | 944,577 |
| 2018-08-21 | $13.26 | $13.78 | $13.17 | $13.65 | $13.65 | 1,137,112 |
| 2018-08-20 | $13.01 | $13.18 | $12.77 | $13.04 | $13.04 | 894,665 |
| 2018-08-17 | $12.85 | $13.50 | $12.60 | $12.92 | $12.92 | 1,697,214 |
| 2018-08-16 | $12.50 | $12.71 | $12.31 | $12.50 | $12.50 | 1,442,082 |
| 2018-08-15 | $12.45 | $12.70 | $12.23 | $12.50 | $12.50 | 1,802,112 |
| 2018-08-14 | $12.19 | $12.59 | $12.00 | $12.47 | $12.47 | 2,382,557 |
| 2018-08-13 | $13.20 | $13.30 | $12.01 | $12.27 | $12.27 | 2,835,640 |
| 2018-08-10 | $12.00 | $13.41 | $11.55 | $13.26 | $13.26 | 4,145,656 |
| 2018-08-09 | $14.14 | $14.30 | $13.85 | $13.98 | $13.98 | 1,316,233 |
| 2018-08-08 | $13.98 | $14.28 | $13.90 | $14.08 | $14.08 | 967,427 |
| 2018-08-07 | $13.93 | $14.41 | $13.93 | $14.06 | $14.06 | 1,212,303 |
| 2018-08-06 | $13.87 | $14.01 | $13.48 | $13.91 | $13.91 | 1,523,864 |
| 2018-08-03 | $13.53 | $14.21 | $13.29 | $13.85 | $13.85 | 2,445,780 |
| 2018-08-02 | $13.18 | $13.52 | $13.15 | $13.47 | $13.47 | 1,007,051 |
| 2018-08-01 | $13.06 | $13.71 | $12.99 | $13.17 | $13.17 | 1,459,129 |
| 2018-07-31 | $12.89 | $13.16 | $12.75 | $13.13 | $13.13 | 769,234 |
| 2018-07-30 | $12.72 | $12.98 | $12.50 | $12.82 | $12.82 | 889,471 |
| 2018-07-27 | $13.12 | $13.27 | $12.71 | $12.73 | $12.73 | 1,132,015 |
| 2018-07-26 | $12.90 | $13.24 | $12.86 | $13.16 | $13.16 | 1,017,185 |
| 2018-07-25 | $12.99 | $13.22 | $12.89 | $12.93 | $12.93 | 667,868 |
| 2018-07-24 | $13.37 | $13.63 | $12.75 | $12.97 | $12.97 | 1,073,994 |
| 2018-07-23 | $13.00 | $13.55 | $12.99 | $13.40 | $13.40 | 1,214,765 |
| 2018-07-20 | $13.29 | $13.37 | $12.96 | $13.00 | $13.00 | 1,174,439 |
| 2018-07-19 | $13.55 | $13.78 | $12.85 | $13.22 | $13.22 | 2,865,143 |
| 2018-07-18 | $13.89 | $13.96 | $13.51 | $13.61 | $13.61 | 1,846,765 |
| 2018-07-17 | $14.15 | $14.18 | $13.79 | $13.90 | $13.90 | 1,139,997 |
| 2018-07-16 | $14.29 | $14.61 | $14.12 | $14.13 | $14.13 | 931,743 |
| 2018-07-13 | $15.17 | $15.30 | $14.29 | $14.30 | $14.30 | 1,569,532 |
| 2018-07-12 | $15.47 | $15.47 | $14.74 | $15.17 | $15.17 | 1,180,064 |
| 2018-07-11 | $15.56 | $15.78 | $15.42 | $15.43 | $15.43 | 648,690 |
| 2018-07-10 | $15.45 | $15.68 | $15.38 | $15.65 | $15.65 | 756,317 |
| 2018-07-09 | $15.24 | $15.52 | $15.10 | $15.44 | $15.44 | 802,796 |
| 2018-07-06 | $14.80 | $15.33 | $14.72 | $15.21 | $15.21 | 934,978 |
| 2018-07-05 | $15.36 | $15.43 | $14.65 | $14.70 | $14.70 | 2,010,374 |
| 2018-07-03 | $15.09 | $15.38 | $14.98 | $15.35 | $15.35 | 426,441 |
| 2018-07-02 | $15.62 | $15.70 | $14.07 | $15.03 | $15.03 | 1,879,274 |
| 2018-06-29 | $15.99 | $16.05 | $15.65 | $15.72 | $15.72 | 1,211,078 |
| 2018-06-28 | $15.28 | $15.86 | $15.12 | $15.79 | $15.79 | 1,208,665 |
| 2018-06-27 | $16.04 | $16.20 | $15.27 | $15.30 | $15.30 | 1,160,288 |
| 2018-06-26 | $16.07 | $16.58 | $15.76 | $16.04 | $16.04 | 901,915 |
| 2018-06-25 | $16.01 | $16.19 | $15.45 | $16.12 | $16.12 | 1,053,712 |
| 2018-06-22 | $16.63 | $16.63 | $15.67 | $16.06 | $16.06 | 2,000,002 |
| 2018-06-21 | $16.38 | $16.58 | $16.04 | $16.54 | $16.54 | 977,332 |
| 2018-06-20 | $16.39 | $16.78 | $16.26 | $16.41 | $16.41 | 1,141,195 |
| 2018-06-19 | $16.66 | $16.71 | $15.84 | $16.28 | $16.28 | 2,782,916 |
| 2018-06-18 | $19.18 | $19.56 | $16.65 | $16.88 | $16.88 | 3,203,533 |
| 2018-06-15 | $19.29 | $19.74 | $19.01 | $19.38 | $19.38 | 1,713,700 |
| 2018-06-14 | $19.26 | $19.82 | $19.13 | $19.33 | $19.33 | 1,104,347 |
| 2018-06-13 | $18.89 | $19.50 | $18.67 | $19.13 | $19.13 | 1,228,119 |
| 2018-06-12 | $18.82 | $19.14 | $18.64 | $18.85 | $18.85 | 665,790 |
| 2018-06-11 | $18.58 | $19.07 | $18.43 | $18.72 | $18.72 | 682,668 |
| 2018-06-08 | $18.20 | $18.61 | $18.14 | $18.52 | $18.52 | 705,870 |
| 2018-06-07 | $18.80 | $18.96 | $17.87 | $18.19 | $18.19 | 998,755 |
| 2018-06-06 | $18.50 | $19.11 | $18.49 | $18.80 | $18.80 | 603,553 |
| 2018-06-05 | $18.66 | $18.74 | $18.35 | $18.50 | $18.50 | 878,198 |
| 2018-06-04 | $18.58 | $18.85 | $18.30 | $18.77 | $18.77 | 994,346 |
| 2018-06-01 | $18.68 | $18.84 | $18.36 | $18.50 | $18.50 | 874,848 |
| 2018-05-31 | $18.86 | $18.91 | $18.14 | $18.50 | $18.50 | 1,497,904 |
| 2018-05-30 | $18.91 | $20.00 | $18.79 | $19.69 | $19.69 | 1,242,450 |
| 2018-05-29 | $18.53 | $19.13 | $18.40 | $18.69 | $18.69 | 933,252 |
| 2018-05-25 | $18.56 | $18.90 | $18.51 | $18.70 | $18.70 | 628,302 |
| 2018-05-24 | $18.07 | $18.65 | $17.99 | $18.59 | $18.59 | 1,125,391 |
| 2018-05-23 | $17.82 | $18.27 | $17.75 | $18.00 | $18.00 | 803,967 |
| 2018-05-22 | $18.24 | $18.44 | $17.79 | $17.95 | $17.95 | 797,073 |
| 2018-05-21 | $18.70 | $18.98 | $18.07 | $18.23 | $18.23 | 923,236 |
| 2018-05-18 | $18.07 | $18.60 | $17.97 | $18.56 | $18.56 | 1,389,065 |
| 2018-05-17 | $17.71 | $18.15 | $17.71 | $17.98 | $17.98 | 1,046,289 |
| 2018-05-16 | $17.67 | $18.00 | $17.46 | $17.75 | $17.75 | 1,217,357 |
| 2018-05-15 | $17.14 | $17.91 | $16.91 | $17.61 | $17.61 | 1,606,567 |
| 2018-05-14 | $16.31 | $17.62 | $16.21 | $17.16 | $17.16 | 1,646,004 |
| 2018-05-11 | $15.73 | $16.62 | $15.64 | $16.20 | $16.20 | 1,771,954 |
| 2018-05-10 | $17.00 | $17.00 | $15.76 | $15.77 | $15.77 | 2,108,024 |
| 2018-05-09 | $16.90 | $17.20 | $15.02 | $17.03 | $17.03 | 2,876,662 |
| 2018-05-08 | $17.59 | $17.76 | $17.33 | $17.36 | $17.36 | 696,451 |
| 2018-05-07 | $17.56 | $17.81 | $17.51 | $17.78 | $17.78 | 981,552 |
| 2018-05-04 | $16.76 | $17.75 | $16.63 | $17.42 | $17.42 | 1,213,083 |
| 2018-05-03 | $17.30 | $17.48 | $16.46 | $16.84 | $16.84 | 762,288 |
| 2018-05-02 | $16.88 | $17.48 | $16.84 | $17.34 | $17.34 | 655,681 |
| 2018-05-01 | $16.69 | $17.02 | $16.24 | $16.85 | $16.85 | 1,014,434 |
| 2018-04-30 | $17.11 | $17.38 | $16.62 | $16.68 | $16.68 | 1,068,592 |
| 2018-04-27 | $16.98 | $17.26 | $16.85 | $17.12 | $17.12 | 994,953 |
| 2018-04-26 | $17.06 | $17.37 | $16.79 | $17.00 | $17.00 | 598,610 |
| 2018-04-25 | $17.28 | $17.38 | $16.66 | $16.99 | $16.99 | 952,721 |
| 2018-04-24 | $17.61 | $17.99 | $17.15 | $17.34 | $17.34 | 805,257 |
| 2018-04-23 | $17.57 | $17.78 | $17.32 | $17.42 | $17.42 | 619,713 |
| 2018-04-20 | $18.06 | $18.06 | $17.46 | $17.59 | $17.59 | 654,905 |
| 2018-04-19 | $17.82 | $18.28 | $17.44 | $18.17 | $18.17 | 970,534 |
| 2018-04-18 | $17.77 | $18.14 | $17.53 | $17.92 | $17.92 | 1,070,827 |
| 2018-04-17 | $17.17 | $17.83 | $17.10 | $17.59 | $17.59 | 781,945 |
| 2018-04-16 | $17.00 | $17.21 | $16.83 | $17.10 | $17.10 | 697,795 |
| 2018-04-13 | $17.21 | $17.29 | $16.73 | $16.98 | $16.98 | 942,703 |
| 2018-04-12 | $16.54 | $17.02 | $16.51 | $16.76 | $16.76 | 526,202 |
| 2018-04-11 | $16.73 | $17.08 | $16.43 | $16.55 | $16.55 | 1,026,660 |
| 2018-04-10 | $16.99 | $17.29 | $16.68 | $16.95 | $16.95 | 1,121,054 |
| 2018-04-09 | $16.31 | $17.18 | $16.30 | $16.75 | $16.75 | 622,366 |
| 2018-04-06 | $16.46 | $16.65 | $15.89 | $16.15 | $16.15 | 1,485,781 |
| 2018-04-05 | $16.55 | $16.79 | $16.38 | $16.58 | $16.58 | 925,619 |
| 2018-04-04 | $15.68 | $16.57 | $15.63 | $16.48 | $16.48 | 1,132,287 |
| 2018-04-03 | $15.41 | $16.26 | $15.31 | $16.02 | $16.02 | 1,459,333 |
| 2018-04-02 | $16.31 | $16.60 | $15.22 | $15.42 | $15.42 | 1,160,663 |
| 2018-03-29 | $16.02 | $16.88 | $15.85 | $16.45 | $16.45 | 1,334,104 |
| 2018-03-28 | $16.18 | $16.22 | $15.67 | $15.90 | $15.90 | 1,204,481 |
| 2018-03-27 | $16.90 | $17.02 | $16.01 | $16.20 | $16.20 | 1,113,343 |
| 2018-03-26 | $17.06 | $17.24 | $16.22 | $16.79 | $16.79 | 1,016,478 |
| 2018-03-23 | $16.93 | $17.32 | $16.63 | $16.70 | $16.70 | 1,099,000 |
| 2018-03-22 | $17.56 | $17.89 | $16.92 | $16.94 | $16.94 | 1,240,175 |
| 2018-03-21 | $17.53 | $17.91 | $17.21 | $17.63 | $17.63 | 1,610,894 |
| 2018-03-20 | $18.47 | $18.85 | $17.25 | $17.45 | $17.45 | 1,982,438 |
| 2018-03-19 | $18.01 | $18.60 | $17.71 | $18.49 | $18.49 | 2,230,873 |
| 2018-03-16 | $17.70 | $18.29 | $17.25 | $18.26 | $18.26 | 3,034,040 |
| 2018-03-15 | $17.95 | $17.99 | $17.30 | $17.84 | $17.84 | 1,337,017 |
| 2018-03-14 | $17.98 | $18.16 | $17.53 | $18.02 | $18.02 | 1,409,163 |
| 2018-03-13 | $17.51 | $18.40 | $17.50 | $17.93 | $17.93 | 2,075,056 |
| 2018-03-12 | $16.63 | $17.79 | $16.54 | $17.40 | $17.40 | 1,791,076 |
| 2018-03-09 | $16.92 | $16.98 | $16.16 | $16.54 | $16.54 | 1,766,395 |
| 2018-03-08 | $16.19 | $16.42 | $15.87 | $16.35 | $16.35 | 1,826,332 |
| 2018-03-07 | $15.34 | $15.91 | $15.17 | $15.77 | $15.77 | 1,123,049 |
| 2018-03-06 | $14.70 | $15.61 | $14.63 | $15.44 | $15.44 | 1,485,418 |
| 2018-03-05 | $14.80 | $15.04 | $14.32 | $14.63 | $14.63 | 1,470,587 |
| 2018-03-02 | $14.60 | $15.20 | $14.30 | $14.96 | $14.96 | 1,720,644 |
| 2018-03-01 | $15.31 | $15.39 | $14.72 | $14.80 | $14.80 | 1,440,437 |
| 2018-02-28 | $15.77 | $15.78 | $15.18 | $15.19 | $15.19 | 1,098,479 |
| 2018-02-27 | $15.59 | $15.94 | $15.35 | $15.81 | $15.81 | 2,131,010 |
| 2018-02-26 | $16.23 | $16.38 | $15.08 | $15.57 | $15.57 | 2,614,172 |
| 2018-02-23 | $17.24 | $18.39 | $16.08 | $16.48 | $16.48 | 3,413,005 |
| 2018-02-22 | $15.81 | $16.26 | $15.54 | $16.09 | $16.09 | 1,803,774 |
| 2018-02-21 | $15.34 | $16.39 | $15.25 | $15.77 | $15.77 | 1,909,740 |
| 2018-02-20 | $15.79 | $16.03 | $15.31 | $15.35 | $15.35 | 1,547,031 |
| 2018-02-16 | $15.52 | $16.32 | $15.52 | $15.98 | $15.98 | 1,375,943 |
| 2018-02-15 | $16.00 | $16.07 | $15.17 | $15.56 | $15.56 | 1,586,796 |
| 2018-02-14 | $14.63 | $16.19 | $14.58 | $16.04 | $16.04 | 1,996,344 |
| 2018-02-13 | $15.05 | $15.34 | $14.45 | $14.93 | $14.93 | 1,307,531 |
| 2018-02-12 | $14.76 | $15.31 | $14.71 | $15.20 | $15.20 | 2,711,364 |
| 2018-02-09 | $15.21 | $15.46 | $13.39 | $14.59 | $14.59 | 3,442,076 |
| 2018-02-08 | $16.51 | $16.58 | $15.08 | $15.09 | $15.09 | 3,202,137 |
| 2018-02-07 | $16.75 | $16.97 | $16.26 | $16.52 | $16.52 | 2,452,442 |
| 2018-02-06 | $16.81 | $18.03 | $16.15 | $16.82 | $16.82 | 4,800,720 |
| 2018-02-05 | $19.32 | $19.85 | $17.10 | $17.26 | $17.26 | 7,194,274 |
| 2018-02-02 | $23.75 | $24.37 | $23.10 | $23.46 | $23.46 | 2,579,401 |
| 2018-02-01 | $25.36 | $25.70 | $23.93 | $24.29 | $24.29 | 2,859,037 |
| 2018-01-31 | $23.91 | $24.29 | $22.78 | $23.02 | $23.02 | 1,412,239 |
| 2018-01-30 | $24.95 | $25.15 | $19.57 | $23.68 | $23.68 | 2,371,814 |
| 2018-01-29 | $25.12 | $25.96 | $24.80 | $25.50 | $25.50 | 1,523,545 |
| 2018-01-26 | $25.07 | $25.24 | $24.81 | $25.10 | $25.10 | 1,044,973 |
| 2018-01-25 | $25.13 | $25.15 | $24.52 | $25.06 | $25.06 | 1,590,639 |
| 2018-01-24 | $25.76 | $25.76 | $24.59 | $25.08 | $25.08 | 1,826,997 |
| 2018-01-23 | $25.25 | $25.70 | $24.88 | $25.44 | $25.44 | 2,422,665 |
| 2018-01-22 | $24.20 | $25.12 | $24.12 | $24.70 | $24.70 | 2,367,350 |
| 2018-01-19 | $23.68 | $24.02 | $23.15 | $23.98 | $23.98 | 1,963,372 |
| 2018-01-18 | $22.40 | $23.77 | $21.92 | $23.58 | $23.58 | 3,074,477 |
| 2018-01-17 | $21.40 | $22.45 | $20.36 | $22.19 | $22.19 | 4,511,448 |
| 2018-01-16 | $21.06 | $21.75 | $21.02 | $21.31 | $21.31 | 1,606,853 |
| 2018-01-12 | $21.00 | $21.00 | $20.55 | $20.65 | $20.65 | 1,266,145 |
| 2018-01-11 | $20.67 | $20.93 | $20.11 | $20.85 | $20.85 | 1,859,661 |
| 2018-01-10 | $19.98 | $20.94 | $19.68 | $20.81 | $20.81 | 1,469,455 |
| 2018-01-09 | $18.80 | $20.33 | $18.76 | $19.94 | $19.94 | 2,908,682 |
| 2018-01-08 | $18.71 | $18.91 | $18.28 | $18.80 | $18.80 | 1,147,508 |
| 2018-01-05 | $18.87 | $18.98 | $18.57 | $18.73 | $18.73 | 1,046,015 |
| 2018-01-04 | $18.46 | $19.09 | $18.25 | $18.83 | $18.83 | 1,990,588 |
| 2018-01-03 | $18.13 | $18.56 | $17.89 | $18.42 | $18.42 | 1,154,954 |
| 2018-01-02 | $18.07 | $18.45 | $17.85 | $18.14 | $18.14 | 1,525,955 |
| 2017-12-29 | $18.15 | $18.24 | $17.74 | $18.06 | $18.06 | 2,037,509 |
| 2017-12-28 | $17.76 | $18.19 | $17.28 | $18.16 | $18.16 | 1,976,250 |
| 2017-12-27 | $18.80 | $18.80 | $17.25 | $17.62 | $17.62 | 3,174,835 |
| 2017-12-26 | $17.90 | $19.15 | $17.80 | $18.79 | $18.79 | 13,878,128 |
| 2017-12-22 | $17.58 | $18.05 | $17.22 | $17.89 | $17.89 | 2,360,486 |
| 2017-12-21 | $17.29 | $18.57 | $17.20 | $17.51 | $17.51 | 5,142,719 |
| 2017-12-20 | $15.77 | $16.10 | $15.63 | $15.80 | $15.80 | 1,358,307 |
| 2017-12-19 | $16.39 | $16.39 | $15.30 | $15.77 | $15.77 | 1,879,703 |
| 2017-12-18 | $15.72 | $16.55 | $15.50 | $16.55 | $16.55 | 1,505,194 |
| 2017-12-15 | $17.31 | $17.43 | $16.10 | $16.61 | $16.61 | 2,239,205 |
| 2017-12-14 | $17.24 | $17.77 | $17.08 | $17.27 | $17.27 | 1,187,799 |
| 2017-12-13 | $17.07 | $17.42 | $16.90 | $17.28 | $17.28 | 1,165,053 |
| 2017-12-12 | $17.05 | $17.42 | $17.00 | $17.16 | $17.16 | 809,028 |
| 2017-12-11 | $16.78 | $17.34 | $16.77 | $17.03 | $17.03 | 955,246 |
| 2017-12-08 | $16.67 | $16.99 | $16.45 | $16.79 | $16.79 | 838,839 |
| 2017-12-07 | $16.21 | $16.77 | $15.81 | $16.52 | $16.52 | 1,408,439 |
| 2017-12-06 | $16.67 | $16.75 | $15.35 | $16.21 | $16.21 | 1,914,756 |
| 2017-12-05 | $16.58 | $17.30 | $16.43 | $16.68 | $16.68 | 1,425,447 |
| 2017-12-04 | $18.40 | $19.62 | $16.68 | $16.68 | $16.68 | 1,865,573 |
| 2017-12-01 | $17.97 | $18.22 | $17.40 | $18.20 | $18.20 | 1,182,952 |
| 2017-11-30 | $17.54 | $18.02 | $17.39 | $17.94 | $17.94 | 1,168,680 |
| 2017-11-29 | $18.15 | $18.25 | $16.88 | $17.43 | $17.43 | 1,973,896 |
| 2017-11-28 | $18.00 | $18.38 | $17.95 | $18.13 | $18.13 | 1,616,581 |
| 2017-11-27 | $17.67 | $18.14 | $17.61 | $17.95 | $17.95 | 1,395,219 |
| 2017-11-24 | $17.75 | $17.95 | $17.34 | $17.58 | $17.58 | 531,106 |
| 2017-11-22 | $17.68 | $17.82 | $17.08 | $17.75 | $17.75 | 810,106 |
| 2017-11-21 | $17.22 | $17.72 | $17.22 | $17.58 | $17.58 | 1,237,772 |
| 2017-11-20 | $18.20 | $18.38 | $16.93 | $17.09 | $17.09 | 2,205,138 |
| 2017-11-17 | $18.96 | $19.14 | $18.21 | $18.39 | $18.39 | 892,917 |
| 2017-11-16 | $19.11 | $19.50 | $18.51 | $19.05 | $19.05 | 1,282,974 |
| 2017-11-15 | $17.90 | $18.60 | $17.69 | $18.45 | $18.45 | 1,019,460 |
| 2017-11-14 | $17.62 | $18.27 | $17.46 | $18.20 | $18.20 | 797,848 |
| 2017-11-13 | $17.64 | $17.92 | $17.46 | $17.75 | $17.75 | 544,826 |
| 2017-11-10 | $17.61 | $18.14 | $17.53 | $17.72 | $17.72 | 718,641 |
| 2017-11-09 | $17.71 | $17.90 | $17.38 | $17.76 | $17.76 | 962,677 |
| 2017-11-08 | $17.38 | $18.02 | $17.26 | $17.91 | $17.91 | 1,189,214 |
| 2017-11-07 | $18.27 | $18.54 | $17.20 | $17.41 | $17.41 | 1,355,579 |
| 2017-11-06 | $17.30 | $18.36 | $16.71 | $18.20 | $18.20 | 1,663,735 |
| 2017-11-03 | $19.63 | $19.63 | $16.25 | $17.32 | $17.32 | 3,408,299 |
| 2017-11-02 | $18.85 | $19.75 | $18.65 | $19.71 | $19.71 | 1,457,986 |
| 2017-11-01 | $19.75 | $19.93 | $18.73 | $19.10 | $19.10 | 1,163,298 |
| 2017-10-31 | $19.19 | $19.91 | $18.98 | $19.69 | $19.69 | 1,598,454 |
| 2017-10-30 | $18.61 | $19.01 | $18.52 | $18.90 | $18.90 | 895,373 |
| 2017-10-27 | $18.12 | $18.84 | $18.10 | $18.64 | $18.64 | 955,131 |
| 2017-10-26 | $18.88 | $19.09 | $18.14 | $18.25 | $18.25 | 1,919,523 |
| 2017-10-25 | $18.93 | $19.23 | $18.80 | $18.97 | $18.97 | 857,509 |
| 2017-10-24 | $19.20 | $19.39 | $18.80 | $18.99 | $18.99 | 1,053,430 |
| 2017-10-23 | $18.47 | $19.53 | $18.40 | $19.09 | $19.09 | 1,608,656 |
| 2017-10-20 | $18.47 | $18.61 | $18.25 | $18.39 | $18.39 | 660,905 |
| 2017-10-19 | $18.47 | $18.47 | $17.96 | $18.30 | $18.30 | 655,608 |
| 2017-10-18 | $18.37 | $18.68 | $17.94 | $18.47 | $18.47 | 1,351,269 |
| 2017-10-17 | $18.72 | $18.77 | $18.11 | $18.29 | $18.29 | 1,484,332 |
| 2017-10-16 | $18.19 | $18.88 | $18.16 | $18.87 | $18.87 | 1,438,822 |
| 2017-10-13 | $18.60 | $18.66 | $17.79 | $17.92 | $17.92 | 1,535,087 |
| 2017-10-12 | $19.95 | $20.01 | $18.50 | $18.68 | $18.68 | 1,934,857 |
| 2017-10-11 | $18.99 | $20.11 | $18.50 | $20.07 | $20.07 | 2,275,192 |
| 2017-10-10 | $19.91 | $20.03 | $16.05 | $18.69 | $18.69 | 6,603,187 |
| 2017-10-09 | $20.37 | $20.47 | $19.76 | $19.87 | $19.87 | 1,474,323 |
| 2017-10-06 | $20.70 | $20.76 | $20.05 | $20.37 | $20.37 | 1,189,328 |
| 2017-10-05 | $19.60 | $20.77 | $19.58 | $20.72 | $20.72 | 1,806,069 |
| 2017-10-04 | $19.55 | $19.74 | $19.41 | $19.57 | $19.57 | 947,167 |
| 2017-10-03 | $19.71 | $19.83 | $19.36 | $19.55 | $19.55 | 768,540 |
| 2017-10-02 | $19.50 | $19.81 | $19.21 | $19.73 | $19.73 | 1,300,776 |
| 2017-09-29 | $19.00 | $19.58 | $18.89 | $19.30 | $19.30 | 994,764 |
| 2017-09-28 | $19.30 | $19.40 | $18.91 | $18.94 | $18.94 | 1,086,786 |
| 2017-09-27 | $18.86 | $19.60 | $18.76 | $19.26 | $19.26 | 1,717,414 |
| 2017-09-26 | $19.45 | $19.55 | $18.25 | $18.73 | $18.73 | 2,036,678 |
| 2017-09-25 | $18.49 | $19.36 | $18.26 | $19.13 | $19.13 | 2,328,684 |
| 2017-09-22 | $17.41 | $18.42 | $17.27 | $18.20 | $18.20 | 1,527,319 |
| 2017-09-21 | $17.95 | $17.95 | $17.40 | $17.51 | $17.51 | 878,268 |
| 2017-09-20 | $17.87 | $18.18 | $17.74 | $17.88 | $17.88 | 1,521,506 |
| 2017-09-19 | $18.44 | $18.47 | $17.82 | $17.98 | $17.98 | 1,030,698 |
| 2017-09-18 | $18.00 | $18.54 | $17.81 | $18.43 | $18.43 | 1,302,037 |
| 2017-09-15 | $18.10 | $18.11 | $17.67 | $17.81 | $17.81 | 1,204,901 |
| 2017-09-14 | $17.95 | $18.31 | $17.78 | $18.06 | $18.06 | 869,756 |
| 2017-09-13 | $17.93 | $18.12 | $17.77 | $18.04 | $18.04 | 859,339 |
| 2017-09-12 | $17.99 | $18.25 | $17.63 | $17.95 | $17.95 | 1,272,358 |
| 2017-09-11 | $17.73 | $17.95 | $16.97 | $17.79 | $17.79 | 2,009,664 |
| 2017-09-08 | $16.95 | $17.50 | $16.66 | $17.26 | $17.26 | 1,550,227 |
| 2017-09-07 | $17.04 | $17.11 | $16.77 | $16.99 | $16.99 | 1,512,909 |
| 2017-09-06 | $17.16 | $17.20 | $16.66 | $16.99 | $16.99 | 1,363,247 |
| 2017-09-05 | $16.96 | $17.24 | $16.31 | $17.05 | $17.05 | 2,212,012 |
| 2017-09-01 | $17.00 | $17.07 | $15.98 | $16.80 | $16.80 | 1,877,602 |
| 2017-08-31 | $15.90 | $17.06 | $15.80 | $16.67 | $16.67 | 3,026,396 |
| 2017-08-30 | $15.32 | $15.98 | $15.32 | $15.54 | $15.54 | 2,116,938 |
| 2017-08-29 | $14.70 | $15.55 | $14.60 | $15.10 | $15.10 | 1,762,471 |
| 2017-08-28 | $14.17 | $14.82 | $14.06 | $14.69 | $14.69 | 2,096,976 |
| 2017-08-25 | $14.44 | $14.49 | $14.02 | $14.03 | $14.03 | 690,470 |
| 2017-08-24 | $14.63 | $14.66 | $14.26 | $14.43 | $14.43 | 479,011 |
| 2017-08-23 | $14.48 | $14.65 | $14.33 | $14.55 | $14.55 | 450,678 |
| 2017-08-22 | $14.37 | $14.55 | $14.21 | $14.54 | $14.54 | 603,076 |
| 2017-08-21 | $14.52 | $14.92 | $14.17 | $14.36 | $14.36 | 672,422 |
| 2017-08-18 | $14.51 | $14.72 | $14.43 | $14.52 | $14.52 | 632,238 |
| 2017-08-17 | $15.43 | $15.49 | $14.38 | $14.60 | $14.60 | 1,362,090 |
| 2017-08-16 | $14.98 | $15.58 | $14.96 | $15.37 | $15.37 | 1,711,177 |
| 2017-08-15 | $14.12 | $15.13 | $13.95 | $14.87 | $14.87 | 1,609,488 |
| 2017-08-14 | $14.20 | $14.42 | $13.99 | $14.00 | $14.00 | 996,589 |
| 2017-08-11 | $13.72 | $14.18 | $13.72 | $14.07 | $14.07 | 982,098 |
| 2017-08-10 | $14.14 | $14.23 | $13.65 | $13.68 | $13.68 | 1,040,538 |
| 2017-08-09 | $14.10 | $14.68 | $13.94 | $14.27 | $14.27 | 821,273 |
| 2017-08-08 | $15.26 | $15.26 | $14.26 | $14.26 | $14.26 | 1,569,545 |
| 2017-08-07 | $14.39 | $15.08 | $14.26 | $15.08 | $15.08 | 1,224,511 |
| 2017-08-04 | $14.25 | $14.48 | $13.79 | $14.34 | $14.34 | 1,135,139 |
| 2017-08-03 | $13.67 | $14.63 | $13.47 | $14.20 | $14.20 | 1,936,553 |
| 2017-08-02 | $13.18 | $14.34 | $12.86 | $13.38 | $13.38 | 4,041,862 |
| 2017-08-01 | $12.50 | $12.51 | $11.98 | $12.30 | $12.30 | 720,288 |
| 2017-07-31 | $12.20 | $12.53 | $12.15 | $12.47 | $12.47 | 849,937 |
| 2017-07-28 | $12.07 | $12.25 | $11.88 | $12.17 | $12.17 | 554,346 |
| 2017-07-27 | $12.24 | $12.65 | $11.92 | $12.12 | $12.12 | 658,029 |
| 2017-07-26 | $12.30 | $12.34 | $12.03 | $12.20 | $12.20 | 639,193 |
| 2017-07-25 | $12.61 | $12.61 | $12.13 | $12.34 | $12.34 | 656,088 |
| 2017-07-24 | $13.00 | $13.10 | $12.00 | $12.53 | $12.53 | 1,178,691 |
| 2017-07-21 | $13.00 | $13.16 | $12.80 | $12.97 | $12.97 | 650,642 |
| 2017-07-20 | $12.99 | $13.22 | $12.63 | $12.95 | $12.95 | 923,819 |
| 2017-07-19 | $12.50 | $13.25 | $12.37 | $12.88 | $12.88 | 1,912,830 |
| 2017-07-18 | $12.30 | $12.54 | $12.28 | $12.41 | $12.41 | 544,131 |
| 2017-07-17 | $12.30 | $12.35 | $12.01 | $12.16 | $12.16 | 451,578 |
| 2017-07-14 | $12.38 | $12.50 | $12.19 | $12.31 | $12.31 | 280,812 |
| 2017-07-13 | $12.51 | $12.56 | $12.17 | $12.35 | $12.35 | 625,825 |
| 2017-07-12 | $12.26 | $12.50 | $12.10 | $12.43 | $12.43 | 685,286 |
| 2017-07-11 | $12.02 | $12.44 | $12.01 | $12.19 | $12.19 | 651,914 |
| 2017-07-10 | $12.01 | $12.07 | $11.83 | $12.02 | $12.02 | 431,606 |
| 2017-07-07 | $11.95 | $12.06 | $11.86 | $12.03 | $12.03 | 534,712 |
| 2017-07-06 | $11.87 | $12.00 | $11.53 | $11.90 | $11.90 | 478,353 |
| 2017-07-05 | $11.98 | $12.14 | $11.95 | $11.99 | $11.99 | 525,865 |
| 2017-07-03 | $11.83 | $12.00 | $11.75 | $11.96 | $11.96 | 200,508 |
| 2017-06-30 | $11.97 | $12.00 | $11.78 | $11.80 | $11.80 | 467,371 |
| 2017-06-29 | $11.98 | $12.00 | $11.50 | $11.95 | $11.95 | 609,830 |
| 2017-06-28 | $11.76 | $12.10 | $11.62 | $11.98 | $11.98 | 781,597 |
| 2017-06-27 | $12.36 | $12.41 | $11.67 | $11.69 | $11.69 | 743,994 |
| 2017-06-26 | $12.67 | $12.74 | $12.33 | $12.36 | $12.36 | 1,246,768 |
| 2017-06-23 | $12.15 | $12.55 | $11.85 | $12.53 | $12.53 | 2,148,241 |
| 2017-06-22 | $12.06 | $12.57 | $12.03 | $12.09 | $12.09 | 808,430 |
| 2017-06-21 | $11.34 | $12.12 | $11.22 | $12.07 | $12.07 | 963,305 |
| 2017-06-20 | $10.98 | $11.37 | $10.92 | $11.23 | $11.23 | 587,400 |
| 2017-06-19 | $10.75 | $11.19 | $10.71 | $10.96 | $10.96 | 512,195 |
| 2017-06-16 | $10.59 | $10.81 | $10.50 | $10.66 | $10.66 | 1,069,300 |
| 2017-06-15 | $10.50 | $10.76 | $10.40 | $10.69 | $10.69 | 651,869 |
| 2017-06-14 | $10.89 | $10.90 | $10.49 | $10.55 | $10.55 | 1,264,726 |
| 2017-06-13 | $11.02 | $11.16 | $10.63 | $10.88 | $10.88 | 816,920 |
| 2017-06-12 | $11.47 | $11.71 | $10.93 | $10.97 | $10.97 | 1,175,324 |
| 2017-06-09 | $11.58 | $11.80 | $11.36 | $11.52 | $11.52 | 1,017,336 |
| 2017-06-08 | $11.76 | $11.82 | $11.25 | $11.51 | $11.51 | 2,078,503 |
| 2017-06-07 | $12.14 | $12.51 | $11.96 | $12.48 | $12.48 | 905,146 |
| 2017-06-06 | $12.00 | $12.23 | $11.83 | $12.16 | $12.16 | 719,663 |
| 2017-06-05 | $12.02 | $12.02 | $11.65 | $12.00 | $12.00 | 767,990 |
| 2017-06-02 | $11.53 | $12.08 | $11.48 | $12.02 | $12.02 | 767,959 |
| 2017-06-01 | $11.32 | $11.67 | $11.12 | $11.50 | $11.50 | 748,437 |
| 2017-05-31 | $11.49 | $11.83 | $11.12 | $11.31 | $11.31 | 3,175,559 |
| 2017-05-30 | $12.27 | $12.49 | $11.49 | $11.49 | $11.49 | 1,117,043 |
| 2017-05-26 | $11.78 | $12.36 | $11.78 | $12.29 | $12.29 | 1,254,295 |
| 2017-05-25 | $12.26 | $12.34 | $11.41 | $11.66 | $11.66 | 968,437 |
| 2017-05-24 | $11.85 | $12.40 | $11.77 | $12.13 | $12.13 | 1,596,494 |
| 2017-05-23 | $11.96 | $12.03 | $11.67 | $11.86 | $11.86 | 622,281 |
| 2017-05-22 | $11.86 | $12.23 | $11.64 | $11.89 | $11.89 | 1,205,825 |
| 2017-05-19 | $11.47 | $11.89 | $11.43 | $11.78 | $11.78 | 1,389,196 |
| 2017-05-18 | $10.56 | $11.49 | $10.41 | $11.41 | $11.41 | 1,427,054 |
| 2017-05-17 | $10.71 | $10.96 | $10.48 | $10.58 | $10.58 | 875,420 |
| 2017-05-16 | $10.68 | $10.87 | $10.57 | $10.86 | $10.86 | 515,699 |
| 2017-05-15 | $10.62 | $10.92 | $10.62 | $10.68 | $10.68 | 760,856 |
| 2017-05-12 | $10.05 | $10.51 | $9.92 | $10.47 | $10.47 | 826,110 |
| 2017-05-11 | $9.90 | $10.20 | $9.90 | $10.04 | $10.04 | 753,780 |
| 2017-05-10 | $10.22 | $10.25 | $9.87 | $9.90 | $9.90 | 833,749 |
| 2017-05-09 | $9.61 | $10.50 | $9.59 | $10.25 | $10.25 | 1,770,439 |
| 2017-05-08 | $9.34 | $9.42 | $9.24 | $9.29 | $9.29 | 546,734 |
| 2017-05-05 | $9.77 | $9.91 | $9.39 | $9.40 | $9.40 | 671,760 |
| 2017-05-04 | $9.68 | $9.84 | $9.53 | $9.74 | $9.74 | 856,566 |
| 2017-05-03 | $9.05 | $9.69 | $9.05 | $9.65 | $9.65 | 1,177,087 |
| 2017-05-02 | $10.53 | $10.53 | $8.99 | $9.07 | $9.07 | 2,225,189 |
| 2017-05-01 | $9.56 | $9.82 | $9.56 | $9.67 | $9.67 | 1,295,542 |
| 2017-04-28 | $9.32 | $9.65 | $9.32 | $9.54 | $9.54 | 818,917 |
| 2017-04-27 | $9.27 | $9.42 | $9.21 | $9.34 | $9.34 | 528,149 |
| 2017-04-26 | $9.38 | $9.44 | $9.19 | $9.26 | $9.26 | 682,650 |
| 2017-04-25 | $9.25 | $9.43 | $9.22 | $9.27 | $9.27 | 836,193 |
| 2017-04-24 | $9.21 | $9.47 | $9.14 | $9.20 | $9.20 | 737,450 |
| 2017-04-21 | $10.00 | $10.01 | $8.90 | $9.11 | $9.11 | 2,831,857 |
| 2017-04-20 | $10.16 | $10.26 | $9.85 | $9.99 | $9.99 | 1,039,345 |
| 2017-04-19 | $10.84 | $10.89 | $9.95 | $10.08 | $10.08 | 1,542,641 |
| 2017-04-18 | $11.17 | $11.24 | $10.69 | $10.82 | $10.82 | 666,546 |
| 2017-04-17 | $10.64 | $11.16 | $10.64 | $11.10 | $11.10 | 924,908 |
| 2017-04-13 | $10.47 | $10.75 | $10.47 | $10.62 | $10.62 | 472,790 |
| 2017-04-12 | $10.52 | $10.66 | $10.45 | $10.48 | $10.48 | 453,515 |
| 2017-04-11 | $10.66 | $10.85 | $10.48 | $10.50 | $10.50 | 478,329 |
| 2017-04-10 | $10.73 | $10.92 | $10.56 | $10.68 | $10.68 | 473,383 |
| 2017-04-07 | $10.60 | $10.71 | $10.45 | $10.65 | $10.65 | 1,115,477 |
| 2017-04-06 | $10.56 | $10.75 | $10.36 | $10.59 | $10.59 | 1,031,292 |
| 2017-04-05 | $11.15 | $11.24 | $10.57 | $10.57 | $10.57 | 990,323 |
| 2017-04-04 | $10.85 | $11.24 | $10.85 | $11.13 | $11.13 | 737,052 |
| 2017-04-03 | $11.00 | $11.00 | $10.64 | $10.83 | $10.83 | 803,872 |
| 2017-03-31 | $11.30 | $11.40 | $10.95 | $10.96 | $10.96 | 1,242,639 |
| 2017-03-30 | $11.23 | $11.45 | $11.12 | $11.38 | $11.38 | 777,393 |
| 2017-03-29 | $11.26 | $11.58 | $11.19 | $11.27 | $11.27 | 1,399,077 |
| 2017-03-28 | $10.67 | $11.19 | $10.65 | $11.19 | $11.19 | 1,283,998 |
| 2017-03-27 | $9.98 | $10.69 | $9.81 | $10.65 | $10.65 | 1,009,259 |
| 2017-03-24 | $9.98 | $10.25 | $9.88 | $10.12 | $10.12 | 597,845 |
| 2017-03-23 | $9.90 | $10.07 | $9.90 | $9.99 | $9.99 | 565,142 |
| 2017-03-22 | $10.05 | $10.24 | $9.81 | $9.97 | $9.97 | 677,162 |
| 2017-03-21 | $10.43 | $10.53 | $9.88 | $10.02 | $10.02 | 1,189,516 |
| 2017-03-20 | $9.80 | $10.45 | $9.76 | $10.39 | $10.39 | 1,015,565 |
| 2017-03-17 | $9.70 | $9.97 | $9.61 | $9.90 | $9.90 | 1,712,459 |
| 2017-03-16 | $10.25 | $10.39 | $9.85 | $9.88 | $9.88 | 1,173,795 |
| 2017-03-15 | $10.09 | $10.36 | $10.09 | $10.21 | $10.21 | 1,170,543 |
| 2017-03-14 | $10.70 | $10.75 | $9.55 | $9.93 | $9.93 | 1,868,218 |
| 2017-03-13 | $11.23 | $11.40 | $10.60 | $10.77 | $10.77 | 1,840,171 |
| 2017-03-10 | $10.14 | $10.96 | $9.91 | $10.87 | $10.87 | 1,609,760 |
| 2017-03-09 | $9.74 | $10.04 | $9.59 | $9.95 | $9.95 | 739,424 |
| 2017-03-08 | $9.46 | $10.10 | $9.46 | $9.72 | $9.72 | 1,723,501 |
| 2017-03-07 | $9.21 | $9.59 | $9.21 | $9.43 | $9.43 | 698,473 |
| 2017-03-06 | $9.95 | $9.99 | $9.15 | $9.27 | $9.27 | 949,236 |
| 2017-03-03 | $9.51 | $9.82 | $9.51 | $9.74 | $9.74 | 624,822 |
| 2017-03-02 | $9.31 | $9.66 | $9.31 | $9.52 | $9.52 | 679,525 |
| 2017-03-01 | $9.07 | $9.39 | $8.90 | $9.31 | $9.31 | 997,642 |
| 2017-02-28 | $9.02 | $9.15 | $8.90 | $8.99 | $8.99 | 808,817 |
| 2017-02-27 | $8.84 | $9.32 | $8.84 | $9.03 | $9.03 | 1,033,195 |
| 2017-02-24 | $8.57 | $8.87 | $8.50 | $8.85 | $8.85 | 434,606 |
| 2017-02-23 | $8.50 | $8.73 | $8.37 | $8.65 | $8.65 | 895,595 |
| 2017-02-22 | $8.30 | $8.60 | $8.19 | $8.51 | $8.51 | 1,437,601 |
| 2017-02-21 | $8.31 | $8.45 | $8.14 | $8.24 | $8.24 | 290,450 |
| 2017-02-17 | $8.36 | $8.40 | $8.20 | $8.30 | $8.30 | 270,657 |
| 2017-02-16 | $8.38 | $8.50 | $8.27 | $8.35 | $8.35 | 339,286 |
| 2017-02-15 | $8.23 | $8.49 | $8.23 | $8.47 | $8.47 | 367,313 |
| 2017-02-14 | $8.41 | $8.48 | $8.18 | $8.20 | $8.20 | 378,690 |
| 2017-02-13 | $8.35 | $8.46 | $8.25 | $8.46 | $8.46 | 587,252 |
| 2017-02-10 | $8.10 | $8.29 | $8.07 | $8.27 | $8.27 | 600,531 |
| 2017-02-09 | $7.87 | $8.20 | $7.86 | $8.11 | $8.11 | 640,220 |
| 2017-02-08 | $7.68 | $7.93 | $7.58 | $7.85 | $7.85 | 471,673 |
| 2017-02-07 | $7.80 | $7.93 | $7.65 | $7.76 | $7.76 | 455,461 |
| 2017-02-06 | $7.91 | $8.12 | $7.72 | $7.76 | $7.76 | 659,920 |
| 2017-02-03 | $7.61 | $7.98 | $7.52 | $7.97 | $7.97 | 709,734 |
| 2017-02-02 | $7.45 | $7.87 | $7.26 | $7.54 | $7.54 | 1,119,482 |
| 2017-02-01 | $7.02 | $7.33 | $7.02 | $7.22 | $7.22 | 721,623 |
| 2017-01-31 | $7.19 | $7.35 | $6.70 | $7.11 | $7.11 | 1,388,426 |
| 2017-01-30 | $7.53 | $7.53 | $7.27 | $7.40 | $7.40 | 548,157 |
| 2017-01-27 | $7.39 | $7.54 | $7.32 | $7.51 | $7.51 | 329,658 |
| 2017-01-26 | $7.60 | $7.63 | $7.37 | $7.40 | $7.40 | 554,899 |
| 2017-01-25 | $7.26 | $7.63 | $7.13 | $7.60 | $7.60 | 728,370 |
| 2017-01-24 | $7.20 | $7.30 | $6.87 | $7.27 | $7.27 | 558,066 |
| 2017-01-23 | $7.37 | $7.44 | $7.20 | $7.24 | $7.24 | 378,787 |
| 2017-01-20 | $7.56 | $7.65 | $7.40 | $7.40 | $7.40 | 259,907 |
| 2017-01-19 | $7.71 | $7.86 | $7.60 | $7.60 | $7.60 | 285,564 |
| 2017-01-18 | $7.78 | $7.82 | $7.63 | $7.72 | $7.72 | 309,559 |
| 2017-01-17 | $8.08 | $8.21 | $7.73 | $7.75 | $7.75 | 744,617 |
| 2017-01-13 | $8.14 | $8.34 | $8.14 | $8.17 | $8.17 | 373,127 |
| 2017-01-12 | $8.12 | $8.21 | $7.88 | $8.16 | $8.16 | 376,445 |
| 2017-01-11 | $8.35 | $8.40 | $7.95 | $8.12 | $8.12 | 591,828 |
| 2017-01-10 | $8.17 | $8.39 | $8.05 | $8.36 | $8.36 | 665,240 |
| 2017-01-09 | $7.89 | $8.18 | $7.77 | $8.13 | $8.13 | 680,954 |
| 2017-01-06 | $7.84 | $7.88 | $7.70 | $7.85 | $7.85 | 501,742 |
| 2017-01-05 | $7.58 | $7.85 | $7.56 | $7.81 | $7.81 | 513,826 |
| 2017-01-04 | $7.38 | $7.61 | $7.32 | $7.60 | $7.60 | 671,310 |
| 2017-01-03 | $7.29 | $7.41 | $7.20 | $7.36 | $7.36 | 797,101 |
| 2016-12-30 | $7.28 | $7.38 | $7.18 | $7.26 | $7.26 | 941,552 |
| 2016-12-29 | $7.60 | $7.60 | $7.26 | $7.29 | $7.29 | 600,790 |
| 2016-12-28 | $7.91 | $7.95 | $7.58 | $7.63 | $7.63 | 344,408 |
| 2016-12-27 | $8.09 | $8.16 | $7.85 | $7.86 | $7.86 | 309,737 |
| 2016-12-23 | $7.87 | $8.15 | $7.87 | $8.12 | $8.12 | 330,669 |
| 2016-12-22 | $7.93 | $8.01 | $7.77 | $7.91 | $7.91 | 590,064 |
| 2016-12-21 | $8.30 | $8.30 | $7.92 | $7.93 | $7.93 | 799,987 |
| 2016-12-20 | $8.32 | $8.50 | $7.79 | $8.33 | $8.33 | 1,186,184 |
| 2016-12-19 | $8.41 | $8.54 | $8.39 | $8.47 | $8.47 | 374,968 |
| 2016-12-16 | $8.52 | $8.57 | $8.24 | $8.36 | $8.36 | 2,988,938 |
| 2016-12-15 | $8.31 | $8.56 | $8.31 | $8.51 | $8.51 | 869,897 |
| 2016-12-14 | $8.30 | $8.42 | $8.18 | $8.27 | $8.27 | 574,777 |
| 2016-12-13 | $8.50 | $8.58 | $8.14 | $8.24 | $8.24 | 573,551 |
| 2016-12-12 | $8.50 | $8.69 | $8.42 | $8.47 | $8.47 | 896,922 |
| 2016-12-09 | $7.99 | $8.47 | $7.99 | $8.28 | $8.28 | 864,016 |
| 2016-12-08 | $7.90 | $7.99 | $7.83 | $7.91 | $7.91 | 805,510 |
| 2016-12-07 | $8.17 | $8.20 | $7.68 | $7.97 | $7.97 | 584,746 |
| 2016-12-06 | $8.06 | $8.28 | $7.86 | $8.12 | $8.12 | 627,227 |
| 2016-12-05 | $8.04 | $8.24 | $7.91 | $8.00 | $8.00 | 595,756 |
| 2016-12-02 | $7.90 | $8.14 | $7.58 | $8.00 | $8.00 | 1,006,195 |
| 2016-12-01 | $8.40 | $8.47 | $7.89 | $7.95 | $7.95 | 716,277 |
| 2016-11-30 | $8.43 | $8.65 | $8.32 | $8.39 | $8.39 | 1,017,569 |
| 2016-11-29 | $9.00 | $9.00 | $8.40 | $8.43 | $8.43 | 1,785,222 |
| 2016-11-28 | $9.16 | $9.21 | $8.80 | $9.09 | $9.09 | 558,893 |
| 2016-11-25 | $9.30 | $9.54 | $9.11 | $9.18 | $9.18 | 357,529 |
| 2016-11-23 | $8.98 | $9.35 | $8.86 | $9.29 | $9.29 | 630,943 |
| 2016-11-22 | $9.35 | $9.38 | $8.90 | $9.05 | $9.05 | 819,265 |
| 2016-11-21 | $9.45 | $9.50 | $9.29 | $9.35 | $9.35 | 654,294 |
| 2016-11-18 | $9.62 | $9.68 | $9.37 | $9.45 | $9.45 | 890,476 |
| 2016-11-17 | $9.53 | $9.81 | $9.53 | $9.56 | $9.56 | 1,230,062 |
| 2016-11-16 | $9.59 | $9.59 | $9.20 | $9.46 | $9.46 | 788,413 |
| 2016-11-15 | $9.72 | $9.81 | $8.96 | $9.51 | $9.51 | 1,181,909 |
| 2016-11-14 | $9.90 | $10.00 | $9.66 | $9.74 | $9.74 | 1,590,738 |
| 2016-11-11 | $8.99 | $9.83 | $8.70 | $9.72 | $9.72 | 1,803,218 |
| 2016-11-10 | $8.64 | $9.04 | $8.56 | $8.86 | $8.86 | 1,610,338 |
| 2016-11-09 | $8.14 | $8.39 | $8.08 | $8.32 | $8.32 | 1,531,659 |
| 2016-11-08 | $8.20 | $8.21 | $8.00 | $8.14 | $8.14 | 505,072 |
| 2016-11-07 | $8.17 | $8.25 | $8.04 | $8.20 | $8.20 | 733,744 |
| 2016-11-04 | $7.79 | $8.09 | $7.77 | $8.02 | $8.02 | 914,994 |
| 2016-11-03 | $7.60 | $8.19 | $7.55 | $7.89 | $7.89 | 1,574,210 |
| 2016-11-02 | $7.00 | $7.60 | $6.91 | $7.51 | $7.51 | 1,511,018 |
| 2016-11-01 | $6.97 | $6.98 | $6.80 | $6.92 | $6.92 | 397,347 |
| 2016-10-31 | $6.97 | $7.05 | $6.78 | $6.94 | $6.94 | 460,373 |
| 2016-10-28 | $6.89 | $6.95 | $6.68 | $6.91 | $6.91 | 276,613 |
| 2016-10-27 | $7.08 | $7.10 | $6.89 | $6.92 | $6.92 | 246,354 |
| 2016-10-26 | $7.06 | $7.18 | $6.97 | $7.01 | $7.01 | 310,059 |
| 2016-10-25 | $7.04 | $7.12 | $6.90 | $7.08 | $7.08 | 609,931 |
| 2016-10-24 | $6.94 | $7.10 | $6.90 | $7.01 | $7.01 | 408,096 |
| 2016-10-21 | $6.82 | $6.96 | $6.71 | $6.94 | $6.94 | 425,860 |
| 2016-10-20 | $6.72 | $6.89 | $6.69 | $6.88 | $6.88 | 511,297 |
| 2016-10-19 | $6.50 | $6.78 | $6.41 | $6.72 | $6.72 | 535,051 |
| 2016-10-18 | $6.47 | $6.54 | $6.43 | $6.50 | $6.50 | 186,467 |
| 2016-10-17 | $6.22 | $6.42 | $6.11 | $6.40 | $6.40 | 232,020 |
| 2016-10-14 | $6.38 | $6.39 | $6.13 | $6.26 | $6.26 | 341,336 |
| 2016-10-13 | $6.28 | $6.47 | $6.28 | $6.36 | $6.36 | 173,630 |
| 2016-10-12 | $6.45 | $6.48 | $6.30 | $6.32 | $6.32 | 139,037 |
| 2016-10-11 | $6.73 | $6.73 | $6.37 | $6.44 | $6.44 | 247,622 |
| 2016-10-10 | $6.61 | $6.90 | $6.59 | $6.71 | $6.71 | 431,470 |
| 2016-10-07 | $6.53 | $6.61 | $6.47 | $6.58 | $6.58 | 219,734 |
| 2016-10-06 | $6.65 | $6.70 | $6.41 | $6.55 | $6.55 | 319,511 |
| 2016-10-05 | $6.88 | $6.88 | $6.64 | $6.69 | $6.69 | 384,030 |
| 2016-10-04 | $6.70 | $6.81 | $6.53 | $6.78 | $6.78 | 442,376 |
| 2016-10-03 | $6.31 | $6.69 | $6.30 | $6.68 | $6.68 | 363,544 |
| 2016-09-30 | $6.30 | $6.55 | $6.26 | $6.50 | $6.50 | 580,965 |
| 2016-09-29 | $6.46 | $6.48 | $6.24 | $6.30 | $6.30 | 296,231 |
| 2016-09-28 | $6.53 | $6.66 | $6.46 | $6.50 | $6.50 | 277,031 |
| 2016-09-27 | $6.50 | $6.60 | $6.39 | $6.55 | $6.55 | 357,460 |
| 2016-09-26 | $6.60 | $6.72 | $6.45 | $6.50 | $6.50 | 270,369 |
| 2016-09-23 | $6.48 | $6.56 | $6.36 | $6.49 | $6.49 | 301,279 |
| 2016-09-22 | $6.25 | $6.60 | $6.20 | $6.49 | $6.49 | 610,004 |
| 2016-09-21 | $5.95 | $6.25 | $5.94 | $6.22 | $6.22 | 430,367 |
| 2016-09-20 | $6.00 | $6.09 | $5.85 | $5.96 | $5.96 | 299,705 |
| 2016-09-19 | $5.78 | $6.00 | $5.77 | $5.99 | $5.99 | 468,917 |
| 2016-09-16 | $5.78 | $5.80 | $5.68 | $5.76 | $5.76 | 1,075,474 |
| 2016-09-15 | $5.76 | $5.80 | $5.70 | $5.75 | $5.75 | 262,736 |
| 2016-09-14 | $5.73 | $5.85 | $5.68 | $5.75 | $5.75 | 223,305 |
| 2016-09-13 | $5.66 | $5.75 | $5.56 | $5.74 | $5.74 | 200,538 |
| 2016-09-12 | $5.42 | $5.75 | $5.42 | $5.75 | $5.75 | 232,983 |
| 2016-09-09 | $5.63 | $5.69 | $5.47 | $5.48 | $5.48 | 166,215 |
| 2016-09-08 | $5.75 | $5.75 | $5.65 | $5.70 | $5.70 | 151,251 |
| 2016-09-07 | $5.49 | $5.73 | $5.46 | $5.71 | $5.71 | 264,103 |
| 2016-09-06 | $5.35 | $5.50 | $5.31 | $5.48 | $5.48 | 208,407 |
| 2016-09-02 | $5.38 | $5.41 | $5.25 | $5.31 | $5.31 | 101,127 |
| 2016-09-01 | $5.33 | $5.45 | $5.24 | $5.35 | $5.35 | 133,962 |
| 2016-08-31 | $5.42 | $5.42 | $5.31 | $5.33 | $5.33 | 268,760 |
| 2016-08-30 | $5.39 | $5.49 | $5.35 | $5.41 | $5.41 | 226,396 |
| 2016-08-29 | $5.53 | $5.53 | $5.39 | $5.40 | $5.40 | 130,773 |
| 2016-08-26 | $5.44 | $5.55 | $5.37 | $5.50 | $5.50 | 120,082 |
| 2016-08-25 | $5.50 | $5.65 | $5.41 | $5.45 | $5.45 | 132,895 |
| 2016-08-24 | $5.64 | $5.82 | $5.49 | $5.50 | $5.50 | 222,585 |
| 2016-08-23 | $5.64 | $5.75 | $5.58 | $5.64 | $5.64 | 247,368 |
| 2016-08-22 | $5.51 | $5.66 | $5.48 | $5.65 | $5.65 | 278,839 |
| 2016-08-19 | $5.61 | $5.63 | $5.35 | $5.53 | $5.53 | 325,690 |
| 2016-08-18 | $5.69 | $5.76 | $5.57 | $5.62 | $5.62 | 253,569 |
| 2016-08-17 | $5.70 | $5.79 | $5.65 | $5.69 | $5.69 | 184,044 |
| 2016-08-16 | $5.76 | $5.77 | $5.66 | $5.69 | $5.69 | 186,567 |
| 2016-08-15 | $5.77 | $5.90 | $5.73 | $5.81 | $5.81 | 345,048 |
| 2016-08-12 | $5.78 | $5.85 | $5.71 | $5.77 | $5.77 | 123,868 |
| 2016-08-11 | $5.70 | $5.84 | $5.69 | $5.82 | $5.82 | 283,087 |
| 2016-08-10 | $6.05 | $6.16 | $5.60 | $5.68 | $5.68 | 392,124 |
| 2016-08-09 | $5.79 | $6.13 | $5.75 | $6.05 | $6.05 | 725,195 |
| 2016-08-08 | $5.82 | $5.87 | $5.73 | $5.83 | $5.83 | 216,307 |
| 2016-08-05 | $5.75 | $5.87 | $5.68 | $5.84 | $5.84 | 395,882 |
| 2016-08-04 | $5.90 | $5.91 | $5.68 | $5.71 | $5.71 | 386,995 |
| 2016-08-03 | $5.71 | $5.95 | $5.55 | $5.87 | $5.87 | 399,228 |
| 2016-08-02 | $5.81 | $5.90 | $5.53 | $5.55 | $5.55 | 291,517 |
| 2016-08-01 | $5.83 | $5.91 | $5.73 | $5.77 | $5.77 | 211,819 |
| 2016-07-29 | $5.85 | $5.91 | $5.78 | $5.80 | $5.80 | 199,999 |
| 2016-07-28 | $5.92 | $5.94 | $5.80 | $5.86 | $5.86 | 181,879 |
| 2016-07-27 | $5.81 | $5.95 | $5.80 | $5.92 | $5.92 | 211,937 |
| 2016-07-26 | $5.95 | $6.00 | $5.80 | $5.82 | $5.82 | 147,106 |
| 2016-07-25 | $5.91 | $5.97 | $5.80 | $5.95 | $5.95 | 178,425 |
| 2016-07-22 | $5.87 | $5.92 | $5.81 | $5.83 | $5.83 | 104,486 |
| 2016-07-21 | $5.76 | $5.95 | $5.76 | $5.86 | $5.86 | 272,192 |
| 2016-07-20 | $5.71 | $5.84 | $5.66 | $5.79 | $5.79 | 180,684 |
| 2016-07-19 | $5.87 | $5.88 | $5.53 | $5.68 | $5.68 | 183,121 |
| 2016-07-18 | $5.74 | $6.01 | $5.63 | $5.88 | $5.88 | 275,686 |
| 2016-07-15 | $6.02 | $6.05 | $5.69 | $5.73 | $5.73 | 508,140 |
| 2016-07-14 | $5.93 | $5.99 | $5.79 | $5.96 | $5.96 | 225,386 |
| 2016-07-13 | $6.07 | $6.13 | $5.84 | $5.88 | $5.88 | 149,211 |
| 2016-07-12 | $6.09 | $6.15 | $5.96 | $6.03 | $6.03 | 406,024 |
| 2016-07-11 | $6.04 | $6.13 | $5.85 | $6.02 | $6.02 | 300,061 |
| 2016-07-08 | $5.90 | $6.04 | $5.82 | $6.01 | $6.01 | 270,361 |
| 2016-07-07 | $5.79 | $5.89 | $5.76 | $5.87 | $5.87 | 202,147 |
| 2016-07-06 | $5.51 | $5.79 | $5.50 | $5.78 | $5.78 | 239,536 |
| 2016-07-05 | $5.55 | $5.65 | $5.43 | $5.58 | $5.58 | 253,219 |
| 2016-07-01 | $5.43 | $5.60 | $5.41 | $5.55 | $5.55 | 272,497 |
| 2016-06-30 | $5.50 | $5.55 | $5.33 | $5.46 | $5.46 | 438,899 |
| 2016-06-29 | $5.44 | $5.58 | $5.39 | $5.48 | $5.48 | 293,603 |
| 2016-06-28 | $5.17 | $5.43 | $5.17 | $5.33 | $5.33 | 211,924 |
| 2016-06-27 | $5.17 | $5.23 | $5.03 | $5.11 | $5.11 | 322,248 |
| 2016-06-24 | $5.18 | $5.29 | $4.95 | $5.22 | $5.22 | 1,958,388 |
| 2016-06-23 | $5.36 | $5.49 | $5.28 | $5.47 | $5.47 | 298,405 |
| 2016-06-22 | $5.54 | $5.58 | $5.25 | $5.30 | $5.30 | 292,390 |
| 2016-06-21 | $5.58 | $5.61 | $5.25 | $5.41 | $5.41 | 307,490 |
| 2016-06-20 | $5.43 | $5.75 | $5.37 | $5.57 | $5.57 | 511,534 |
| 2016-06-17 | $5.46 | $5.49 | $5.27 | $5.28 | $5.28 | 697,444 |
| 2016-06-16 | $5.38 | $5.50 | $5.35 | $5.44 | $5.44 | 299,079 |
| 2016-06-15 | $5.34 | $5.44 | $5.21 | $5.41 | $5.41 | 293,626 |
| 2016-06-14 | $5.36 | $5.47 | $5.21 | $5.29 | $5.29 | 316,615 |
| 2016-06-13 | $5.54 | $5.75 | $5.32 | $5.38 | $5.38 | 310,281 |
| 2016-06-10 | $5.39 | $5.65 | $5.27 | $5.60 | $5.60 | 289,425 |
| 2016-06-09 | $5.62 | $5.64 | $5.35 | $5.47 | $5.47 | 438,666 |
| 2016-06-08 | $5.61 | $5.68 | $5.60 | $5.64 | $5.64 | 289,233 |
| 2016-06-07 | $5.68 | $5.82 | $5.55 | $5.62 | $5.62 | 367,260 |
| 2016-06-06 | $5.92 | $5.92 | $5.58 | $5.73 | $5.73 | 275,834 |
| 2016-06-03 | $6.21 | $6.21 | $5.52 | $5.82 | $5.82 | 819,585 |
| 2016-06-02 | $5.89 | $6.33 | $5.89 | $6.25 | $6.25 | 644,568 |
| 2016-06-01 | $5.93 | $6.06 | $5.81 | $6.02 | $6.02 | 2,351,893 |
| 2016-05-31 | $5.61 | $6.00 | $5.50 | $5.95 | $5.95 | 1,364,990 |
| 2016-05-27 | $5.42 | $5.50 | $5.33 | $5.40 | $5.40 | 232,798 |
| 2016-05-26 | $5.51 | $5.51 | $5.26 | $5.44 | $5.44 | 161,026 |
| 2016-05-25 | $5.50 | $5.57 | $5.42 | $5.48 | $5.48 | 364,988 |
| 2016-05-24 | $5.29 | $5.50 | $5.29 | $5.48 | $5.48 | 394,703 |
| 2016-05-23 | $5.35 | $5.39 | $5.20 | $5.28 | $5.28 | 251,957 |
| 2016-05-20 | $5.27 | $5.35 | $5.25 | $5.35 | $5.35 | 229,907 |
| 2016-05-19 | $5.26 | $5.30 | $5.14 | $5.24 | $5.24 | 139,154 |
| 2016-05-18 | $5.09 | $5.29 | $5.09 | $5.28 | $5.28 | 173,156 |
| 2016-05-17 | $5.12 | $5.41 | $4.97 | $5.11 | $5.11 | 425,627 |
| 2016-05-16 | $4.95 | $5.15 | $4.95 | $5.11 | $5.11 | 576,301 |
| 2016-05-13 | $4.78 | $4.97 | $4.78 | $4.93 | $4.93 | 168,194 |
| 2016-05-12 | $4.82 | $4.91 | $4.60 | $4.79 | $4.79 | 234,386 |
| 2016-05-11 | $5.03 | $5.12 | $4.78 | $4.81 | $4.81 | 267,501 |
| 2016-05-10 | $5.01 | $5.03 | $4.92 | $5.03 | $5.03 | 182,841 |
| 2016-05-09 | $4.75 | $5.09 | $4.70 | $4.96 | $4.96 | 210,624 |
| 2016-05-06 | $4.77 | $4.87 | $4.69 | $4.78 | $4.78 | 146,342 |
| 2016-05-05 | $4.82 | $4.90 | $4.67 | $4.82 | $4.82 | 140,817 |
| 2016-05-04 | $4.99 | $4.99 | $4.67 | $4.75 | $4.75 | 232,363 |
| 2016-05-03 | $4.90 | $5.01 | $4.71 | $4.83 | $4.83 | 239,446 |
| 2016-05-02 | $4.75 | $5.10 | $4.72 | $5.05 | $5.05 | 267,193 |
| 2016-04-29 | $5.08 | $5.08 | $4.70 | $4.77 | $4.77 | 199,859 |
| 2016-04-28 | $4.99 | $5.13 | $4.88 | $5.07 | $5.07 | 179,623 |
| 2016-04-27 | $5.09 | $5.09 | $4.94 | $5.00 | $5.00 | 137,177 |
| 2016-04-26 | $5.15 | $5.21 | $5.00 | $5.09 | $5.09 | 123,330 |
| 2016-04-25 | $5.09 | $5.18 | $5.09 | $5.12 | $5.12 | 170,370 |
| 2016-04-22 | $5.10 | $5.19 | $5.06 | $5.15 | $5.15 | 152,870 |
| 2016-04-21 | $5.02 | $5.14 | $5.02 | $5.10 | $5.10 | 217,053 |
| 2016-04-20 | $5.04 | $5.25 | $5.03 | $5.05 | $5.05 | 232,202 |
| 2016-04-19 | $5.00 | $5.10 | $4.92 | $5.06 | $5.06 | 127,705 |
| 2016-04-18 | $4.90 | $5.05 | $4.83 | $4.95 | $4.95 | 153,244 |
| 2016-04-15 | $4.86 | $5.03 | $4.80 | $4.90 | $4.90 | 225,650 |
| 2016-04-14 | $4.87 | $4.90 | $4.76 | $4.87 | $4.87 | 139,341 |
| 2016-04-13 | $4.86 | $4.95 | $4.68 | $4.85 | $4.85 | 208,649 |
| 2016-04-12 | $4.84 | $4.93 | $4.76 | $4.82 | $4.82 | 130,241 |
| 2016-04-11 | $4.93 | $5.00 | $4.83 | $4.85 | $4.85 | 141,210 |
| 2016-04-08 | $4.96 | $4.99 | $4.75 | $4.91 | $4.91 | 135,547 |
| 2016-04-07 | $4.92 | $5.00 | $4.77 | $4.91 | $4.91 | 142,620 |
| 2016-04-06 | $4.94 | $5.15 | $4.87 | $4.97 | $4.97 | 245,411 |
| 2016-04-05 | $4.56 | $4.98 | $4.56 | $4.91 | $4.91 | 312,374 |
| 2016-04-04 | $4.74 | $4.86 | $4.65 | $4.68 | $4.68 | 167,081 |
| 2016-04-01 | $4.68 | $4.80 | $4.55 | $4.72 | $4.72 | 223,751 |
| 2016-03-31 | $4.31 | $4.78 | $4.31 | $4.68 | $4.68 | 613,846 |
| 2016-03-30 | $4.34 | $4.41 | $4.23 | $4.27 | $4.27 | 199,373 |
| 2016-03-29 | $4.21 | $4.34 | $4.12 | $4.28 | $4.28 | 202,248 |
| 2016-03-28 | $4.25 | $4.30 | $4.14 | $4.21 | $4.21 | 218,987 |
| 2016-03-24 | $4.18 | $4.30 | $4.09 | $4.29 | $4.29 | 109,154 |
| 2016-03-23 | $4.48 | $4.49 | $4.19 | $4.19 | $4.19 | 170,995 |
| 2016-03-22 | $4.18 | $4.49 | $4.17 | $4.48 | $4.48 | 232,528 |
| 2016-03-21 | $4.33 | $4.50 | $4.15 | $4.17 | $4.17 | 142,470 |
| 2016-03-18 | $4.13 | $4.38 | $4.01 | $4.35 | $4.35 | 362,981 |
| 2016-03-17 | $3.96 | $4.14 | $3.87 | $4.08 | $4.08 | 265,446 |
| 2016-03-16 | $3.85 | $4.04 | $3.85 | $3.95 | $3.95 | 121,914 |
| 2016-03-15 | $4.00 | $4.12 | $3.85 | $3.87 | $3.87 | 204,482 |
| 2016-03-14 | $4.09 | $4.15 | $3.96 | $4.01 | $4.01 | 140,226 |
| 2016-03-11 | $3.96 | $4.08 | $3.88 | $4.07 | $4.07 | 170,778 |
| 2016-03-10 | $4.07 | $4.13 | $3.85 | $3.91 | $3.91 | 193,445 |
| 2016-03-09 | $4.00 | $4.03 | $3.90 | $4.02 | $4.02 | 94,667 |
| 2016-03-08 | $4.18 | $4.38 | $3.98 | $4.00 | $4.00 | 257,060 |
| 2016-03-07 | $4.13 | $4.29 | $4.03 | $4.17 | $4.17 | 199,994 |
| 2016-03-04 | $4.08 | $4.28 | $3.97 | $4.13 | $4.13 | 134,332 |
| 2016-03-03 | $4.03 | $4.13 | $4.00 | $4.09 | $4.09 | 225,165 |
| 2016-03-02 | $3.93 | $4.09 | $3.90 | $4.02 | $4.02 | 203,646 |
| 2016-03-01 | $3.85 | $3.99 | $3.80 | $3.95 | $3.95 | 103,365 |
| 2016-02-29 | $3.87 | $3.95 | $3.78 | $3.82 | $3.82 | 174,666 |
| 2016-02-26 | $3.85 | $3.98 | $3.78 | $3.88 | $3.88 | 121,001 |
| 2016-02-25 | $3.86 | $3.87 | $3.71 | $3.81 | $3.81 | 99,411 |
| 2016-02-24 | $3.72 | $3.87 | $3.52 | $3.86 | $3.86 | 115,254 |
| 2016-02-23 | $3.95 | $4.00 | $3.80 | $3.82 | $3.82 | 170,708 |
| 2016-02-22 | $4.00 | $4.08 | $3.91 | $3.96 | $3.96 | 266,098 |
| 2016-02-19 | $3.78 | $3.95 | $3.71 | $3.93 | $3.93 | 157,070 |
| 2016-02-18 | $3.90 | $3.95 | $3.77 | $3.79 | $3.79 | 132,781 |
| 2016-02-17 | $3.83 | $3.95 | $3.79 | $3.90 | $3.90 | 274,661 |
| 2016-02-16 | $3.91 | $4.00 | $3.75 | $3.81 | $3.81 | 160,454 |
| 2016-02-12 | $3.81 | $3.90 | $3.70 | $3.86 | $3.86 | 271,944 |
| 2016-02-11 | $3.41 | $3.80 | $3.34 | $3.75 | $3.75 | 279,600 |
| 2016-02-10 | $3.54 | $3.70 | $3.48 | $3.49 | $3.49 | 173,203 |
| 2016-02-09 | $3.45 | $3.56 | $3.33 | $3.50 | $3.50 | 273,312 |
| 2016-02-08 | $3.35 | $3.48 | $3.27 | $3.44 | $3.44 | 331,763 |
| 2016-02-05 | $3.53 | $3.56 | $3.38 | $3.39 | $3.39 | 391,993 |
| 2016-02-04 | $3.49 | $3.61 | $3.43 | $3.55 | $3.55 | 199,873 |
| 2016-02-03 | $3.51 | $3.53 | $3.37 | $3.52 | $3.52 | 219,435 |
| 2016-02-02 | $3.51 | $3.56 | $3.33 | $3.50 | $3.50 | 231,297 |
| 2016-02-01 | $3.65 | $3.65 | $3.40 | $3.56 | $3.56 | 360,784 |
| 2016-01-29 | $3.31 | $3.65 | $3.31 | $3.65 | $3.65 | 583,859 |
| 2016-01-28 | $3.55 | $3.55 | $3.22 | $3.28 | $3.28 | 355,949 |
| 2016-01-27 | $3.79 | $3.79 | $3.48 | $3.50 | $3.50 | 309,270 |
| 2016-01-26 | $3.72 | $3.85 | $3.56 | $3.81 | $3.81 | 243,368 |
| 2016-01-25 | $3.81 | $3.89 | $3.67 | $3.69 | $3.69 | 157,582 |
| 2016-01-22 | $3.91 | $3.91 | $3.62 | $3.82 | $3.82 | 238,402 |
| 2016-01-21 | $3.81 | $3.90 | $3.61 | $3.62 | $3.62 | 243,819 |
| 2016-01-20 | $3.46 | $3.87 | $3.36 | $3.83 | $3.83 | 248,768 |
| 2016-01-19 | $3.63 | $3.77 | $3.44 | $3.53 | $3.53 | 224,876 |
| 2016-01-15 | $3.68 | $3.71 | $3.50 | $3.59 | $3.59 | 318,640 |
| 2016-01-14 | $3.58 | $3.92 | $3.41 | $3.81 | $3.81 | 384,403 |
| 2016-01-13 | $3.77 | $4.01 | $3.50 | $3.52 | $3.52 | 241,406 |
| 2016-01-12 | $3.69 | $3.83 | $3.56 | $3.73 | $3.73 | 250,178 |
| 2016-01-11 | $3.76 | $3.91 | $3.48 | $3.62 | $3.62 | 524,897 |
| 2016-01-08 | $4.01 | $4.06 | $3.75 | $3.78 | $3.78 | 374,448 |
| 2016-01-07 | $4.08 | $4.22 | $3.92 | $3.97 | $3.97 | 292,092 |
| 2016-01-06 | $4.57 | $4.57 | $4.15 | $4.24 | $4.24 | 300,704 |
| 2016-01-05 | $4.72 | $4.75 | $4.57 | $4.65 | $4.65 | 144,422 |
| 2016-01-04 | $4.85 | $4.92 | $4.51 | $4.66 | $4.66 | 369,565 |
| 2015-12-31 | $5.12 | $5.20 | $4.95 | $4.98 | $4.98 | 718,450 |
| 2015-12-30 | $5.25 | $5.31 | $5.11 | $5.14 | $5.14 | 288,538 |
| 2015-12-29 | $5.13 | $5.71 | $4.92 | $5.24 | $5.24 | 514,761 |
| 2015-12-28 | $5.17 | $5.20 | $4.95 | $5.07 | $5.07 | 299,772 |
| 2015-12-24 | $4.86 | $5.33 | $4.86 | $5.22 | $5.22 | 242,917 |
| 2015-12-23 | $4.91 | $4.95 | $4.71 | $4.82 | $4.82 | 245,108 |
| 2015-12-22 | $4.93 | $4.98 | $4.76 | $4.89 | $4.89 | 170,050 |
| 2015-12-21 | $4.82 | $4.97 | $4.72 | $4.84 | $4.84 | 189,213 |
| 2015-12-18 | $4.90 | $5.03 | $4.73 | $4.75 | $4.75 | 362,880 |
| 2015-12-17 | $4.88 | $5.10 | $4.83 | $4.90 | $4.90 | 313,747 |
| 2015-12-16 | $4.58 | $4.75 | $4.52 | $4.74 | $4.74 | 368,592 |
| 2015-12-15 | $4.60 | $4.64 | $4.47 | $4.51 | $4.51 | 828,795 |
| 2015-12-14 | $4.97 | $4.99 | $4.33 | $4.59 | $4.59 | 552,074 |
| 2015-12-11 | $4.80 | $4.92 | $4.72 | $4.76 | $4.76 | 185,580 |
| 2015-12-10 | $4.84 | $4.99 | $4.70 | $4.96 | $4.96 | 247,788 |
| 2015-12-09 | $4.69 | $5.00 | $4.69 | $4.90 | $4.90 | 327,103 |
| 2015-12-08 | $5.16 | $5.30 | $4.98 | $4.99 | $4.99 | 329,638 |
| 2015-12-07 | $5.26 | $5.32 | $5.14 | $5.20 | $5.20 | 195,058 |
| 2015-12-04 | $5.22 | $5.31 | $5.15 | $5.29 | $5.29 | 144,619 |
| 2015-12-03 | $5.40 | $5.41 | $5.14 | $5.23 | $5.23 | 162,174 |
| 2015-12-02 | $5.34 | $5.48 | $5.27 | $5.36 | $5.36 | 231,503 |
| 2015-12-01 | $5.28 | $5.40 | $5.10 | $5.34 | $5.34 | 433,784 |
| 2015-11-30 | $5.30 | $5.41 | $5.16 | $5.28 | $5.28 | 555,624 |
| 2015-11-27 | $5.25 | $5.28 | $5.18 | $5.24 | $5.24 | 82,517 |
| 2015-11-25 | $5.10 | $5.27 | $5.08 | $5.25 | $5.25 | 156,132 |
| 2015-11-24 | $4.95 | $5.19 | $4.95 | $5.08 | $5.08 | 238,337 |
| 2015-11-23 | $4.93 | $5.05 | $4.90 | $4.95 | $4.95 | 332,130 |
| 2015-11-20 | $5.05 | $5.16 | $4.91 | $4.93 | $4.93 | 415,543 |
| 2015-11-19 | $5.15 | $5.23 | $4.92 | $5.03 | $5.03 | 230,987 |
| 2015-11-18 | $4.87 | $5.21 | $4.83 | $5.14 | $5.14 | 352,754 |
| 2015-11-17 | $4.68 | $5.00 | $4.61 | $4.85 | $4.85 | 215,214 |
| 2015-11-16 | $4.78 | $4.83 | $4.62 | $4.79 | $4.79 | 276,270 |
| 2015-11-13 | $4.78 | $5.03 | $4.76 | $4.80 | $4.80 | 181,303 |
| 2015-11-12 | $4.90 | $5.03 | $4.76 | $4.84 | $4.84 | 243,482 |
| 2015-11-11 | $4.91 | $5.03 | $4.82 | $4.93 | $4.93 | 353,874 |
| 2015-11-10 | $4.74 | $4.93 | $4.65 | $4.90 | $4.90 | 273,037 |
| 2015-11-09 | $4.55 | $5.00 | $4.55 | $4.76 | $4.76 | 370,635 |
| 2015-11-06 | $4.49 | $4.60 | $4.08 | $4.54 | $4.54 | 242,579 |
| 2015-11-05 | $4.20 | $4.21 | $4.08 | $4.18 | $4.18 | 136,229 |
| 2015-11-04 | $4.15 | $4.21 | $3.87 | $4.20 | $4.20 | 283,933 |
| 2015-11-03 | $4.01 | $4.17 | $3.93 | $4.15 | $4.15 | 382,786 |
| 2015-11-02 | $3.70 | $4.08 | $3.61 | $4.05 | $4.05 | 278,308 |
| 2015-10-30 | $3.81 | $3.84 | $3.66 | $3.69 | $3.69 | 182,396 |
| 2015-10-29 | $3.91 | $4.01 | $3.75 | $3.79 | $3.79 | 129,636 |
| 2015-10-28 | $3.70 | $3.93 | $3.61 | $3.93 | $3.93 | 191,363 |
| 2015-10-27 | $3.69 | $3.79 | $3.61 | $3.64 | $3.64 | 125,409 |
| 2015-10-26 | $3.90 | $3.94 | $3.68 | $3.69 | $3.69 | 158,835 |
| 2015-10-23 | $3.64 | $3.92 | $3.51 | $3.90 | $3.90 | 177,531 |
| 2015-10-22 | $3.67 | $3.74 | $3.49 | $3.60 | $3.60 | 202,305 |
| 2015-10-21 | $3.63 | $3.72 | $3.45 | $3.66 | $3.66 | 328,658 |
| 2015-10-20 | $3.83 | $3.86 | $3.58 | $3.60 | $3.60 | 356,924 |
| 2015-10-19 | $3.87 | $4.00 | $3.75 | $3.84 | $3.84 | 155,360 |
| 2015-10-16 | $3.97 | $4.02 | $3.74 | $3.91 | $3.91 | 218,917 |
| 2015-10-15 | $3.63 | $3.96 | $3.62 | $3.95 | $3.95 | 246,335 |
| 2015-10-14 | $3.78 | $3.89 | $3.61 | $3.64 | $3.64 | 199,582 |
| 2015-10-13 | $3.73 | $3.87 | $3.71 | $3.78 | $3.78 | 336,218 |
| 2015-10-12 | $3.78 | $3.78 | $3.65 | $3.75 | $3.75 | 159,668 |
| 2015-10-09 | $3.80 | $3.90 | $3.74 | $3.74 | $3.74 | 188,305 |
| 2015-10-08 | $3.76 | $3.82 | $3.61 | $3.79 | $3.79 | 245,946 |
| 2015-10-07 | $3.87 | $4.00 | $3.73 | $3.76 | $3.76 | 522,044 |
| 2015-10-06 | $3.89 | $3.90 | $3.57 | $3.83 | $3.83 | 331,686 |
| 2015-10-05 | $3.94 | $4.00 | $3.77 | $3.93 | $3.93 | 235,905 |
| 2015-10-02 | $3.75 | $3.94 | $3.65 | $3.89 | $3.89 | 341,837 |
| 2015-10-01 | $3.84 | $3.84 | $3.61 | $3.75 | $3.75 | 153,951 |
| 2015-09-30 | $3.61 | $3.83 | $3.57 | $3.76 | $3.76 | 587,668 |
| 2015-09-29 | $3.75 | $3.84 | $3.36 | $3.51 | $3.51 | 570,245 |
| 2015-09-28 | $4.06 | $4.11 | $3.73 | $3.78 | $3.78 | 422,971 |
| 2015-09-25 | $4.55 | $4.55 | $3.95 | $4.05 | $4.05 | 359,048 |
| 2015-09-24 | $4.63 | $4.64 | $4.28 | $4.47 | $4.47 | 259,940 |
| 2015-09-23 | $4.63 | $4.74 | $4.54 | $4.69 | $4.69 | 176,210 |
| 2015-09-22 | $4.74 | $4.87 | $4.52 | $4.61 | $4.61 | 314,558 |
| 2015-09-21 | $5.19 | $5.19 | $4.80 | $4.88 | $4.88 | 245,194 |
| 2015-09-18 | $5.01 | $5.27 | $5.01 | $5.08 | $5.08 | 551,803 |
| 2015-09-17 | $4.93 | $5.12 | $4.85 | $5.07 | $5.07 | 436,794 |
| 2015-09-16 | $5.00 | $5.02 | $4.75 | $4.90 | $4.90 | 317,513 |
| 2015-09-15 | $5.07 | $5.10 | $4.93 | $5.00 | $5.00 | 168,549 |
| 2015-09-14 | $5.05 | $5.11 | $4.90 | $5.09 | $5.09 | 198,698 |
| 2015-09-11 | $4.99 | $5.14 | $4.91 | $5.06 | $5.06 | 157,627 |
| 2015-09-10 | $4.94 | $5.07 | $4.89 | $5.05 | $5.05 | 133,172 |
| 2015-09-09 | $5.10 | $5.13 | $4.90 | $4.95 | $4.95 | 358,607 |
| 2015-09-08 | $5.00 | $5.10 | $4.89 | $5.01 | $5.01 | 324,937 |
| 2015-09-04 | $4.82 | $5.02 | $4.78 | $4.90 | $4.90 | 223,801 |
| 2015-09-03 | $5.02 | $5.06 | $4.81 | $4.91 | $4.91 | 333,286 |
Corcept Therapeutics Inc (CORT) News Headlines
Recent Corcept Therapeutics Inc (CORT) News
Similar Companies to Corcept Therapeutics Inc (CORT) 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 |