Dynavax Technologies Corp (DVAX) Exchange: NASDAQ
Data as of May 2, 2025
$10.82 ($-0.08) -0.73%
Dynavax Technologies Corp - Daily Information
Click for more stock information on Dynavax Technologies Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.81 |
| Previous Close | $10.82 |
| High | $10.92 |
| Low | $10.68 |
| Adjusted Open | $10.81 |
| Previous Adjusted Close | $10.82 |
| Adjusted High | $10.92 |
| Adjusted Low | $10.68 |
About Dynavax Technologies Corp (DVAX)
Dynavax is a commercial stage biopharmaceutical company developing and commercializing novel vaccines. The Company's first commercial product, HEPLISAV B ® [Hepatitis B Vaccine (Recombinant), Adjuvanted], is approved in the U.S. and European Union for prevention of infection caused by all known subtypes of hepatitis B virus in adults age 18 years and older. Dynavax is also advancing its CpG 1018 adjuvant as a premier vaccine adjuvant through research collaborations and partnerships. Current collaborations are focused on adjuvanted vaccines for COVID-19, pertussis and universal influenza.
Invest in Dynavax Technologies Corp (DVAX)
Historical Stock Data for Dynavax Technologies Corp (DVAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.81 | $10.92 | $10.68 | $10.82 | $10.82 | 1,508,173 |
| 2025-04-24 | $10.74 | $11.10 | $10.68 | $10.90 | $10.90 | 2,410,777 |
| 2025-04-23 | $10.80 | $11.19 | $10.70 | $10.77 | $10.77 | 2,406,343 |
| 2025-04-22 | $10.54 | $10.80 | $10.31 | $10.72 | $10.72 | 2,536,642 |
| 2025-04-21 | $10.30 | $10.49 | $10.04 | $10.44 | $10.44 | 2,714,986 |
| 2025-04-17 | $10.61 | $10.79 | $10.26 | $10.31 | $10.31 | 2,950,857 |
| 2025-04-16 | $11.30 | $11.38 | $10.59 | $10.65 | $10.65 | 2,693,931 |
| 2025-04-15 | $11.38 | $11.47 | $11.27 | $11.41 | $11.41 | 2,188,287 |
| 2025-04-14 | $11.39 | $11.47 | $11.19 | $11.44 | $11.44 | 2,283,711 |
| 2025-04-11 | $11.02 | $11.41 | $10.84 | $11.25 | $11.25 | 2,119,204 |
| 2025-04-10 | $11.88 | $11.90 | $10.86 | $10.97 | $10.97 | 4,842,375 |
| 2025-04-09 | $11.48 | $12.25 | $11.45 | $12.03 | $12.03 | 8,355,520 |
| 2025-04-08 | $12.63 | $12.81 | $11.65 | $11.75 | $11.75 | 4,461,489 |
| 2025-04-07 | $12.11 | $12.92 | $12.09 | $12.49 | $12.49 | 2,481,059 |
| 2025-04-04 | $12.74 | $12.87 | $12.49 | $12.65 | $12.65 | 2,341,525 |
| 2025-04-03 | $12.77 | $13.02 | $12.71 | $12.85 | $12.85 | 2,527,814 |
| 2025-04-02 | $12.62 | $13.03 | $12.57 | $12.87 | $12.87 | 1,688,905 |
| 2025-04-01 | $12.95 | $12.97 | $12.63 | $12.71 | $12.71 | 1,822,173 |
| 2025-03-31 | $13.43 | $13.46 | $12.92 | $12.97 | $12.97 | 2,980,147 |
| 2025-03-28 | $13.72 | $13.80 | $13.53 | $13.68 | $13.68 | 1,368,935 |
| 2025-03-27 | $13.64 | $13.91 | $13.55 | $13.72 | $13.72 | 1,213,632 |
| 2025-03-26 | $14.03 | $14.08 | $13.54 | $13.58 | $13.58 | 1,318,564 |
| 2025-03-25 | $13.77 | $14.01 | $13.74 | $13.98 | $13.98 | 1,540,138 |
| 2025-03-24 | $13.95 | $14.07 | $13.75 | $13.84 | $13.84 | 1,401,992 |
| 2025-03-21 | $13.65 | $13.84 | $13.56 | $13.82 | $13.82 | 3,366,154 |
| 2025-03-20 | $13.57 | $13.74 | $13.53 | $13.62 | $13.62 | 1,299,303 |
| 2025-03-19 | $13.90 | $13.99 | $13.59 | $13.64 | $13.64 | 3,029,077 |
| 2025-03-18 | $13.60 | $13.93 | $13.46 | $13.90 | $13.90 | 2,109,151 |
| 2025-03-17 | $13.83 | $13.90 | $13.60 | $13.63 | $13.63 | 1,553,744 |
| 2025-03-14 | $13.66 | $14.01 | $13.66 | $13.87 | $13.87 | 2,531,094 |
| 2025-03-13 | $13.78 | $13.91 | $13.64 | $13.69 | $13.69 | 1,075,736 |
| 2025-03-12 | $13.74 | $13.89 | $13.65 | $13.74 | $13.74 | 2,785,598 |
| 2025-03-11 | $14.33 | $14.39 | $13.78 | $13.79 | $13.79 | 3,462,851 |
| 2025-03-10 | $14.26 | $14.57 | $14.26 | $14.39 | $14.39 | 2,669,790 |
| 2025-03-07 | $14.52 | $14.63 | $14.22 | $14.40 | $14.40 | 2,993,528 |
| 2025-03-06 | $14.17 | $14.43 | $13.90 | $14.34 | $14.34 | 17,763,058 |
| 2025-03-05 | $13.89 | $14.11 | $13.81 | $14.01 | $14.01 | 1,451,669 |
| 2025-03-04 | $13.47 | $13.99 | $13.39 | $13.88 | $13.88 | 2,478,211 |
| 2025-03-03 | $13.83 | $13.92 | $13.48 | $13.53 | $13.53 | 2,006,556 |
| 2025-02-28 | $13.63 | $13.81 | $13.51 | $13.79 | $13.79 | 1,234,640 |
| 2025-02-27 | $13.60 | $13.93 | $13.54 | $13.58 | $13.58 | 1,416,852 |
| 2025-02-26 | $13.50 | $13.85 | $13.42 | $13.69 | $13.69 | 2,211,678 |
| 2025-02-25 | $13.38 | $13.69 | $13.36 | $13.41 | $13.41 | 1,783,040 |
| 2025-02-24 | $13.20 | $13.53 | $13.15 | $13.42 | $13.42 | 2,027,056 |
| 2025-02-21 | $13.83 | $14.05 | $13.29 | $13.33 | $13.33 | 2,869,832 |
| 2025-02-20 | $13.08 | $13.35 | $13.02 | $13.33 | $13.33 | 2,024,765 |
| 2025-02-19 | $12.90 | $13.38 | $12.76 | $13.09 | $13.09 | 2,890,285 |
| 2025-02-18 | $12.74 | $13.04 | $12.74 | $12.93 | $12.93 | 1,516,110 |
| 2025-02-14 | $12.66 | $12.91 | $12.55 | $12.82 | $12.82 | 924,411 |
| 2025-02-13 | $12.67 | $12.88 | $12.53 | $12.69 | $12.69 | 1,622,244 |
| 2025-02-12 | $12.48 | $12.49 | $12.10 | $12.45 | $12.45 | 1,950,833 |
| 2025-02-11 | $12.05 | $12.70 | $11.81 | $12.70 | $12.70 | 3,330,424 |
| 2025-02-10 | $13.03 | $13.34 | $13.03 | $13.20 | $13.20 | 1,079,022 |
| 2025-02-07 | $13.09 | $13.20 | $12.97 | $13.15 | $13.15 | 1,604,230 |
| 2025-02-06 | $13.18 | $13.19 | $12.99 | $13.11 | $13.11 | 1,464,507 |
| 2025-02-05 | $13.00 | $13.26 | $13.00 | $13.16 | $13.16 | 1,456,806 |
| 2025-02-04 | $12.90 | $13.08 | $12.72 | $13.00 | $13.00 | 1,170,029 |
| 2025-02-03 | $12.79 | $13.05 | $12.73 | $12.94 | $12.94 | 1,208,846 |
| 2025-01-31 | $13.03 | $13.19 | $12.91 | $13.05 | $13.05 | 1,109,432 |
| 2025-01-30 | $13.02 | $13.18 | $12.96 | $13.01 | $13.01 | 1,635,202 |
| 2025-01-29 | $12.96 | $13.31 | $12.92 | $12.98 | $12.98 | 1,738,120 |
| 2025-01-28 | $12.62 | $12.99 | $12.56 | $12.94 | $12.94 | 2,802,025 |
| 2025-01-27 | $12.68 | $13.14 | $12.50 | $12.56 | $12.56 | 1,797,906 |
| 2025-01-24 | $12.76 | $13.08 | $12.54 | $12.74 | $12.74 | 1,885,002 |
| 2025-01-23 | $12.44 | $12.83 | $12.30 | $12.80 | $12.80 | 2,382,488 |
| 2025-01-22 | $12.64 | $12.71 | $12.40 | $12.42 | $12.42 | 1,129,392 |
| 2025-01-21 | $12.51 | $12.71 | $12.46 | $12.68 | $12.68 | 1,828,611 |
| 2025-01-17 | $12.44 | $12.53 | $12.21 | $12.45 | $12.45 | 1,252,149 |
| 2025-01-16 | $12.41 | $12.51 | $12.30 | $12.39 | $12.39 | 1,330,918 |
| 2025-01-15 | $12.68 | $12.68 | $12.27 | $12.48 | $12.48 | 1,766,553 |
| 2025-01-14 | $12.70 | $12.74 | $12.31 | $12.48 | $12.48 | 1,464,399 |
| 2025-01-13 | $12.02 | $12.64 | $12.02 | $12.48 | $12.48 | 1,671,933 |
| 2025-01-10 | $12.44 | $12.65 | $12.27 | $12.63 | $12.63 | 1,708,042 |
| 2025-01-08 | $12.80 | $12.87 | $12.56 | $12.62 | $12.62 | 5,449,696 |
| 2025-01-07 | $12.76 | $13.12 | $12.66 | $12.83 | $12.83 | 1,639,248 |
| 2025-01-06 | $12.88 | $13.17 | $12.60 | $12.76 | $12.76 | 2,139,394 |
| 2025-01-03 | $12.99 | $13.14 | $12.86 | $12.94 | $12.94 | 1,742,943 |
| 2025-01-02 | $12.87 | $13.06 | $12.78 | $12.90 | $12.90 | 922,066 |
| 2024-12-31 | $12.85 | $13.04 | $12.76 | $12.77 | $12.77 | 948,103 |
| 2024-12-30 | $12.83 | $13.05 | $12.83 | $12.83 | $12.83 | 2,160,228 |
| 2024-12-27 | $13.02 | $13.09 | $12.89 | $13.00 | $13.00 | 1,125,605 |
| 2024-12-26 | $12.77 | $13.12 | $12.76 | $13.03 | $13.03 | 914,843 |
| 2024-12-24 | $12.82 | $12.88 | $12.73 | $12.84 | $12.84 | 332,192 |
| 2024-12-23 | $12.77 | $12.93 | $12.72 | $12.83 | $12.83 | 1,083,189 |
| 2024-12-20 | $12.69 | $12.95 | $12.68 | $12.72 | $12.72 | 4,031,361 |
| 2024-12-19 | $12.86 | $12.91 | $12.57 | $12.76 | $12.76 | 1,741,360 |
| 2024-12-18 | $12.95 | $13.02 | $12.54 | $12.77 | $12.77 | 1,788,747 |
| 2024-12-17 | $12.74 | $12.99 | $12.71 | $12.90 | $12.90 | 2,385,036 |
| 2024-12-16 | $12.96 | $13.10 | $12.83 | $12.85 | $12.85 | 1,260,839 |
| 2024-12-13 | $13.00 | $13.13 | $12.66 | $12.96 | $12.96 | 1,379,600 |
| 2024-12-12 | $12.88 | $13.17 | $12.84 | $12.99 | $12.99 | 1,226,881 |
| 2024-12-11 | $12.88 | $13.01 | $12.85 | $12.91 | $12.91 | 897,117 |
| 2024-12-10 | $12.90 | $13.05 | $12.81 | $12.85 | $12.85 | 1,225,383 |
| 2024-12-09 | $12.69 | $13.02 | $12.69 | $12.84 | $12.84 | 859,967 |
| 2024-12-06 | $12.88 | $13.06 | $12.77 | $12.85 | $12.85 | 1,057,692 |
| 2024-12-05 | $12.82 | $12.96 | $12.65 | $12.83 | $12.83 | 1,248,771 |
| 2024-12-04 | $12.78 | $13.05 | $12.73 | $12.89 | $12.89 | 1,096,676 |
| 2024-12-03 | $12.96 | $13.09 | $12.78 | $12.79 | $12.79 | 1,165,635 |
| 2024-12-02 | $12.80 | $13.06 | $12.76 | $13.04 | $13.04 | 2,689,845 |
| 2024-11-29 | $12.95 | $12.95 | $12.76 | $12.86 | $12.86 | 611,129 |
| 2024-11-27 | $12.73 | $12.99 | $12.67 | $12.91 | $12.91 | 2,027,763 |
| 2024-11-26 | $12.44 | $12.77 | $12.41 | $12.66 | $12.66 | 1,538,429 |
| 2024-11-25 | $12.50 | $12.83 | $12.45 | $12.49 | $12.49 | 2,001,588 |
| 2024-11-22 | $12.32 | $12.58 | $12.32 | $12.42 | $12.42 | 902,686 |
| 2024-11-21 | $12.26 | $12.45 | $12.11 | $12.36 | $12.36 | 1,867,903 |
| 2024-11-20 | $12.01 | $12.24 | $11.75 | $12.17 | $12.17 | 1,352,756 |
| 2024-11-19 | $11.75 | $12.09 | $11.51 | $12.01 | $12.01 | 1,438,468 |
| 2024-11-18 | $12.18 | $12.36 | $11.60 | $11.69 | $11.69 | 3,225,312 |
| 2024-11-15 | $13.34 | $13.40 | $12.13 | $12.21 | $12.21 | 8,112,419 |
| 2024-11-14 | $13.58 | $13.71 | $13.37 | $13.39 | $13.39 | 2,791,704 |
| 2024-11-13 | $13.60 | $13.74 | $13.44 | $13.52 | $13.52 | 1,956,157 |
| 2024-11-12 | $13.50 | $13.72 | $13.15 | $13.50 | $13.50 | 3,184,156 |
| 2024-11-11 | $13.21 | $13.89 | $13.13 | $13.66 | $13.66 | 7,176,822 |
| 2024-11-08 | $12.50 | $13.72 | $12.41 | $13.01 | $13.01 | 5,099,684 |
| 2024-11-07 | $12.29 | $12.41 | $12.01 | $12.02 | $12.02 | 2,219,733 |
| 2024-11-06 | $12.25 | $12.41 | $12.00 | $12.29 | $12.29 | 3,241,682 |
| 2024-11-05 | $11.86 | $12.07 | $11.76 | $12.01 | $12.01 | 2,312,645 |
| 2024-11-04 | $11.72 | $11.83 | $11.61 | $11.79 | $11.79 | 1,914,882 |
| 2024-11-01 | $11.93 | $11.98 | $11.75 | $11.78 | $11.78 | 1,780,255 |
| 2024-10-31 | $12.10 | $12.10 | $11.81 | $11.85 | $11.85 | 1,852,401 |
| 2024-10-30 | $11.78 | $12.10 | $11.73 | $12.06 | $12.06 | 2,849,046 |
| 2024-10-29 | $11.39 | $11.84 | $11.39 | $11.81 | $11.81 | 3,146,642 |
| 2024-10-28 | $10.76 | $11.41 | $10.67 | $11.39 | $11.39 | 3,055,878 |
| 2024-10-25 | $10.83 | $11.00 | $10.70 | $10.71 | $10.71 | 1,784,653 |
| 2024-10-24 | $10.89 | $10.90 | $10.69 | $10.77 | $10.77 | 2,518,823 |
| 2024-10-23 | $11.00 | $11.05 | $10.79 | $10.87 | $10.87 | 1,911,600 |
| 2024-10-22 | $11.00 | $11.02 | $10.93 | $10.99 | $10.99 | 7,278,178 |
| 2024-10-21 | $11.00 | $11.10 | $10.89 | $10.98 | $10.98 | 2,439,300 |
| 2024-10-18 | $10.96 | $11.00 | $10.70 | $10.95 | $10.95 | 2,415,757 |
| 2024-10-17 | $11.04 | $11.04 | $10.80 | $10.92 | $10.92 | 1,850,633 |
| 2024-10-16 | $10.80 | $11.14 | $10.76 | $11.03 | $11.03 | 1,642,743 |
| 2024-10-15 | $10.41 | $10.80 | $10.40 | $10.76 | $10.76 | 1,683,165 |
| 2024-10-14 | $10.35 | $10.59 | $10.30 | $10.46 | $10.46 | 1,043,738 |
| 2024-10-11 | $10.28 | $10.44 | $10.16 | $10.43 | $10.43 | 1,551,337 |
| 2024-10-10 | $10.51 | $10.52 | $10.12 | $10.28 | $10.28 | 1,821,101 |
| 2024-10-09 | $10.64 | $10.74 | $10.57 | $10.59 | $10.59 | 1,998,288 |
| 2024-10-08 | $10.85 | $10.85 | $10.62 | $10.63 | $10.63 | 2,085,798 |
| 2024-10-07 | $11.03 | $11.11 | $10.65 | $10.77 | $10.77 | 1,834,934 |
| 2024-10-04 | $11.25 | $11.36 | $10.94 | $11.02 | $11.02 | 1,410,536 |
| 2024-10-03 | $11.34 | $11.41 | $11.19 | $11.19 | $11.19 | 830,928 |
| 2024-10-02 | $11.25 | $11.58 | $11.16 | $11.35 | $11.35 | 1,361,881 |
| 2024-10-01 | $11.14 | $11.32 | $10.98 | $11.30 | $11.30 | 1,179,545 |
| 2024-09-30 | $10.99 | $11.29 | $10.93 | $11.14 | $11.14 | 1,071,889 |
| 2024-09-27 | $10.97 | $11.06 | $10.84 | $11.00 | $11.00 | 954,636 |
| 2024-09-26 | $10.80 | $10.89 | $10.70 | $10.85 | $10.85 | 991,729 |
| 2024-09-25 | $10.89 | $11.00 | $10.67 | $10.77 | $10.77 | 1,017,968 |
| 2024-09-24 | $11.18 | $11.18 | $10.65 | $10.87 | $10.87 | 1,962,538 |
| 2024-09-23 | $11.41 | $11.41 | $11.03 | $11.11 | $11.11 | 1,375,150 |
| 2024-09-20 | $11.46 | $11.58 | $11.33 | $11.35 | $11.35 | 4,975,570 |
| 2024-09-19 | $11.35 | $11.53 | $11.21 | $11.50 | $11.50 | 1,607,399 |
| 2024-09-18 | $11.20 | $11.35 | $11.15 | $11.21 | $11.21 | 1,214,498 |
| 2024-09-17 | $11.20 | $11.34 | $10.98 | $11.26 | $11.26 | 1,668,647 |
| 2024-09-16 | $11.21 | $11.26 | $11.03 | $11.15 | $11.15 | 1,629,183 |
| 2024-09-13 | $10.94 | $11.29 | $10.94 | $11.17 | $11.17 | 2,259,049 |
| 2024-09-12 | $10.91 | $11.00 | $10.64 | $10.97 | $10.97 | 1,904,196 |
| 2024-09-11 | $11.12 | $11.12 | $10.88 | $10.91 | $10.91 | 2,359,462 |
| 2024-09-10 | $10.93 | $11.31 | $10.84 | $11.19 | $11.19 | 2,029,998 |
| 2024-09-09 | $10.89 | $10.95 | $10.56 | $10.87 | $10.87 | 2,390,952 |
| 2024-09-06 | $10.91 | $11.10 | $10.87 | $11.03 | $11.03 | 1,800,208 |
| 2024-09-05 | $10.86 | $10.86 | $10.75 | $10.85 | $10.85 | 1,976,719 |
| 2024-09-04 | $10.79 | $10.87 | $10.73 | $10.86 | $10.86 | 1,824,668 |
| 2024-09-03 | $11.12 | $11.32 | $10.80 | $10.88 | $10.88 | 1,964,513 |
| 2024-08-30 | $11.30 | $11.31 | $11.03 | $11.22 | $11.22 | 1,325,588 |
| 2024-08-29 | $11.04 | $11.47 | $10.92 | $11.26 | $11.26 | 1,489,156 |
| 2024-08-28 | $11.13 | $11.22 | $10.90 | $11.01 | $11.01 | 4,887,340 |
| 2024-08-27 | $11.36 | $11.49 | $11.10 | $11.21 | $11.21 | 1,170,213 |
| 2024-08-26 | $11.52 | $11.53 | $11.37 | $11.40 | $11.40 | 1,021,787 |
| 2024-08-23 | $11.38 | $11.57 | $11.23 | $11.49 | $11.49 | 1,333,178 |
| 2024-08-22 | $11.36 | $11.38 | $11.22 | $11.28 | $11.28 | 1,908,727 |
| 2024-08-21 | $11.42 | $11.48 | $11.25 | $11.38 | $11.38 | 1,496,993 |
| 2024-08-20 | $11.39 | $11.44 | $11.25 | $11.36 | $11.36 | 855,890 |
| 2024-08-19 | $11.25 | $11.48 | $11.05 | $11.45 | $11.45 | 1,705,133 |
| 2024-08-16 | $11.40 | $11.45 | $11.16 | $11.20 | $11.20 | 1,631,297 |
| 2024-08-15 | $11.42 | $11.50 | $11.24 | $11.34 | $11.34 | 1,503,552 |
| 2024-08-14 | $11.10 | $11.30 | $10.90 | $11.27 | $11.27 | 1,246,160 |
| 2024-08-13 | $10.96 | $11.18 | $10.87 | $11.04 | $11.04 | 1,465,641 |
| 2024-08-12 | $11.10 | $11.10 | $10.87 | $10.90 | $10.90 | 1,976,455 |
| 2024-08-09 | $10.67 | $11.11 | $10.59 | $11.10 | $11.10 | 2,976,587 |
| 2024-08-08 | $10.75 | $10.90 | $10.62 | $10.70 | $10.70 | 2,404,914 |
| 2024-08-07 | $10.70 | $11.00 | $9.88 | $10.75 | $10.75 | 14,112,344 |
| 2024-08-06 | $10.02 | $10.27 | $9.74 | $10.05 | $10.05 | 2,218,544 |
| 2024-08-05 | $10.07 | $10.20 | $9.94 | $10.07 | $10.07 | 2,997,614 |
| 2024-08-02 | $10.59 | $10.71 | $10.30 | $10.53 | $10.53 | 2,291,294 |
| 2024-08-01 | $11.14 | $11.23 | $10.84 | $10.91 | $10.91 | 1,169,325 |
| 2024-07-31 | $11.43 | $11.44 | $11.14 | $11.19 | $11.19 | 1,115,159 |
| 2024-07-30 | $11.53 | $11.60 | $11.25 | $11.39 | $11.39 | 1,342,810 |
| 2024-07-29 | $11.57 | $11.68 | $11.47 | $11.57 | $11.57 | 984,044 |
| 2024-07-26 | $11.60 | $11.70 | $11.50 | $11.61 | $11.61 | 1,340,892 |
| 2024-07-25 | $11.27 | $11.60 | $11.16 | $11.48 | $11.48 | 1,718,548 |
| 2024-07-24 | $10.92 | $11.31 | $10.88 | $11.20 | $11.20 | 1,484,432 |
| 2024-07-23 | $10.91 | $11.06 | $10.82 | $10.95 | $10.95 | 1,537,595 |
| 2024-07-22 | $10.30 | $10.93 | $10.27 | $10.92 | $10.92 | 1,756,009 |
| 2024-07-19 | $10.47 | $10.47 | $10.23 | $10.25 | $10.25 | 1,435,369 |
| 2024-07-18 | $10.63 | $10.71 | $10.41 | $10.42 | $10.42 | 1,788,401 |
| 2024-07-17 | $10.75 | $10.86 | $10.58 | $10.67 | $10.67 | 1,397,678 |
| 2024-07-16 | $10.56 | $10.95 | $10.56 | $10.87 | $10.87 | 1,886,850 |
| 2024-07-15 | $10.76 | $10.88 | $10.52 | $10.56 | $10.56 | 1,043,735 |
| 2024-07-12 | $10.64 | $10.89 | $10.50 | $10.75 | $10.75 | 1,858,119 |
| 2024-07-11 | $10.66 | $10.81 | $10.41 | $10.51 | $10.51 | 3,570,574 |
| 2024-07-10 | $10.96 | $11.01 | $10.48 | $10.60 | $10.60 | 3,904,033 |
| 2024-07-09 | $11.15 | $11.18 | $10.96 | $10.98 | $10.98 | 2,390,127 |
| 2024-07-08 | $11.27 | $11.29 | $11.04 | $11.18 | $11.18 | 2,440,211 |
| 2024-07-05 | $11.01 | $11.29 | $10.92 | $11.25 | $11.25 | 1,169,164 |
| 2024-07-03 | $11.14 | $11.19 | $11.02 | $11.02 | $11.02 | 897,963 |
| 2024-07-02 | $11.17 | $11.35 | $11.05 | $11.08 | $11.08 | 1,533,183 |
| 2024-07-01 | $11.19 | $11.48 | $11.08 | $11.16 | $11.16 | 1,392,462 |
| 2024-06-28 | $11.44 | $11.45 | $11.12 | $11.23 | $11.23 | 2,449,987 |
| 2024-06-27 | $11.08 | $11.45 | $10.93 | $11.37 | $11.37 | 4,690,150 |
| 2024-06-26 | $11.13 | $11.15 | $10.92 | $11.02 | $11.02 | 1,777,119 |
| 2024-06-25 | $11.35 | $11.41 | $11.20 | $11.21 | $11.21 | 1,361,686 |
| 2024-06-24 | $11.52 | $11.60 | $11.38 | $11.40 | $11.40 | 1,437,078 |
| 2024-06-21 | $11.36 | $11.51 | $11.25 | $11.43 | $11.43 | 12,118,008 |
| 2024-06-20 | $11.25 | $11.51 | $11.18 | $11.25 | $11.25 | 2,195,617 |
| 2024-06-18 | $11.38 | $11.45 | $11.18 | $11.28 | $11.28 | 1,611,867 |
| 2024-06-17 | $11.50 | $11.50 | $11.10 | $11.34 | $11.34 | 1,819,532 |
| 2024-06-14 | $11.92 | $11.97 | $11.52 | $11.55 | $11.55 | 2,241,808 |
| 2024-06-13 | $12.03 | $12.16 | $11.92 | $12.01 | $12.01 | 1,081,192 |
| 2024-06-12 | $12.28 | $12.40 | $12.06 | $12.10 | $12.10 | 1,200,014 |
| 2024-06-11 | $12.05 | $12.12 | $11.93 | $12.09 | $12.09 | 1,261,263 |
| 2024-06-10 | $11.91 | $12.13 | $11.64 | $12.07 | $12.07 | 1,761,662 |
| 2024-06-07 | $12.22 | $12.29 | $12.06 | $12.06 | $12.06 | 1,267,678 |
| 2024-06-06 | $12.07 | $12.46 | $12.01 | $12.27 | $12.27 | 1,447,981 |
| 2024-06-05 | $12.09 | $12.23 | $12.00 | $12.10 | $12.10 | 1,264,992 |
| 2024-06-04 | $12.17 | $12.47 | $12.03 | $12.08 | $12.08 | 1,266,260 |
| 2024-06-03 | $12.08 | $12.86 | $12.00 | $12.32 | $12.32 | 3,063,505 |
| 2024-05-31 | $11.83 | $12.06 | $11.79 | $11.99 | $11.99 | 2,934,354 |
| 2024-05-30 | $11.54 | $11.90 | $11.47 | $11.82 | $11.82 | 2,553,406 |
| 2024-05-29 | $11.51 | $11.65 | $11.38 | $11.53 | $11.53 | 2,778,691 |
| 2024-05-28 | $11.26 | $11.52 | $11.26 | $11.50 | $11.50 | 3,147,577 |
| 2024-05-24 | $11.90 | $11.99 | $11.25 | $11.39 | $11.39 | 1,652,772 |
| 2024-05-23 | $11.87 | $11.88 | $11.63 | $11.85 | $11.85 | 2,031,856 |
| 2024-05-22 | $11.43 | $11.96 | $11.40 | $11.88 | $11.88 | 2,281,455 |
| 2024-05-21 | $11.39 | $11.49 | $11.32 | $11.46 | $11.46 | 1,265,373 |
| 2024-05-20 | $11.20 | $11.47 | $11.07 | $11.39 | $11.39 | 1,710,260 |
| 2024-05-17 | $11.29 | $11.29 | $11.00 | $11.11 | $11.11 | 1,952,749 |
| 2024-05-16 | $11.09 | $11.33 | $10.95 | $11.28 | $11.28 | 1,571,392 |
| 2024-05-15 | $11.05 | $11.16 | $10.92 | $11.04 | $11.04 | 1,621,632 |
| 2024-05-14 | $10.60 | $11.09 | $10.53 | $11.00 | $11.00 | 3,404,886 |
| 2024-05-13 | $10.74 | $11.07 | $10.60 | $11.03 | $11.03 | 2,576,382 |
| 2024-05-10 | $11.06 | $11.10 | $10.62 | $10.73 | $10.73 | 2,514,063 |
| 2024-05-09 | $11.00 | $11.16 | $10.48 | $11.01 | $11.01 | 4,557,842 |
| 2024-05-08 | $11.77 | $11.85 | $11.64 | $11.65 | $11.65 | 2,495,796 |
| 2024-05-07 | $11.62 | $11.88 | $11.60 | $11.76 | $11.76 | 2,422,674 |
| 2024-05-06 | $11.73 | $11.80 | $11.53 | $11.64 | $11.64 | 1,387,128 |
| 2024-05-03 | $11.87 | $12.06 | $11.71 | $11.74 | $11.74 | 1,817,398 |
| 2024-05-02 | $11.70 | $11.83 | $11.52 | $11.72 | $11.72 | 1,760,401 |
| 2024-05-01 | $11.43 | $12.07 | $11.39 | $11.68 | $11.68 | 2,464,314 |
| 2024-04-30 | $11.33 | $11.44 | $11.24 | $11.37 | $11.37 | 1,341,517 |
| 2024-04-29 | $11.28 | $11.40 | $11.25 | $11.34 | $11.34 | 1,204,785 |
| 2024-04-26 | $11.11 | $11.26 | $11.03 | $11.21 | $11.21 | 1,876,264 |
| 2024-04-25 | $11.41 | $11.41 | $11.10 | $11.17 | $11.17 | 1,920,552 |
| 2024-04-24 | $11.70 | $11.75 | $11.35 | $11.42 | $11.42 | 1,455,029 |
| 2024-04-23 | $11.87 | $12.08 | $11.70 | $11.76 | $11.76 | 1,443,813 |
| 2024-04-22 | $11.83 | $12.01 | $11.72 | $11.84 | $11.84 | 2,575,881 |
| 2024-04-19 | $11.30 | $11.86 | $11.25 | $11.80 | $11.80 | 9,289,948 |
| 2024-04-18 | $11.32 | $11.37 | $11.21 | $11.34 | $11.34 | 2,181,391 |
| 2024-04-17 | $11.56 | $11.56 | $11.34 | $11.43 | $11.43 | 2,549,853 |
| 2024-04-16 | $11.61 | $11.62 | $11.47 | $11.49 | $11.49 | 2,015,549 |
| 2024-04-15 | $11.72 | $11.86 | $11.55 | $11.69 | $11.69 | 1,901,593 |
| 2024-04-12 | $12.01 | $12.02 | $11.76 | $11.84 | $11.84 | 1,941,203 |
| 2024-04-11 | $12.03 | $12.11 | $11.88 | $12.01 | $12.01 | 1,208,468 |
| 2024-04-10 | $11.91 | $12.03 | $11.80 | $11.95 | $11.95 | 1,808,375 |
| 2024-04-09 | $11.98 | $12.06 | $11.95 | $12.02 | $12.02 | 1,424,378 |
| 2024-04-08 | $12.03 | $12.11 | $11.90 | $12.05 | $12.05 | 907,531 |
| 2024-04-05 | $12.07 | $12.17 | $11.92 | $12.05 | $12.05 | 1,134,367 |
| 2024-04-04 | $12.17 | $12.39 | $12.04 | $12.08 | $12.08 | 1,376,530 |
| 2024-04-03 | $12.24 | $12.34 | $12.12 | $12.19 | $12.19 | 1,248,773 |
| 2024-04-02 | $12.50 | $12.50 | $12.09 | $12.31 | $12.31 | 2,400,437 |
| 2024-04-01 | $12.40 | $12.67 | $12.25 | $12.58 | $12.58 | 1,515,960 |
| 2024-03-28 | $12.39 | $12.52 | $12.34 | $12.41 | $12.41 | 1,531,391 |
| 2024-03-27 | $12.48 | $12.48 | $12.34 | $12.41 | $12.41 | 829,944 |
| 2024-03-26 | $12.59 | $12.64 | $12.35 | $12.37 | $12.37 | 1,066,249 |
| 2024-03-25 | $12.26 | $12.54 | $12.23 | $12.50 | $12.50 | 1,013,333 |
| 2024-03-22 | $12.21 | $12.37 | $12.05 | $12.29 | $12.29 | 1,006,700 |
| 2024-03-21 | $12.20 | $12.38 | $12.15 | $12.16 | $12.16 | 1,409,600 |
| 2024-03-20 | $11.97 | $12.15 | $11.91 | $12.10 | $12.10 | 1,869,995 |
| 2024-03-19 | $11.71 | $12.07 | $11.67 | $12.02 | $12.02 | 2,219,194 |
| 2024-03-18 | $11.96 | $12.02 | $11.65 | $11.70 | $11.70 | 2,393,636 |
| 2024-03-15 | $11.96 | $12.19 | $11.96 | $12.05 | $12.05 | 8,393,426 |
| 2024-03-14 | $12.10 | $12.18 | $11.90 | $12.02 | $12.02 | 1,786,004 |
| 2024-03-13 | $12.66 | $12.70 | $12.03 | $12.17 | $12.17 | 2,737,433 |
| 2024-03-12 | $12.94 | $12.95 | $12.63 | $12.64 | $12.64 | 1,723,299 |
| 2024-03-11 | $13.08 | $13.26 | $12.90 | $12.97 | $12.97 | 1,373,067 |
| 2024-03-08 | $12.92 | $13.27 | $12.90 | $13.14 | $13.14 | 1,432,395 |
| 2024-03-07 | $12.75 | $12.93 | $12.58 | $12.82 | $12.82 | 1,648,832 |
| 2024-03-06 | $12.59 | $12.77 | $12.44 | $12.73 | $12.73 | 1,606,071 |
| 2024-03-05 | $12.69 | $12.78 | $12.53 | $12.57 | $12.57 | 1,476,711 |
| 2024-03-04 | $12.71 | $12.79 | $12.56 | $12.74 | $12.74 | 1,449,834 |
| 2024-03-01 | $12.72 | $12.91 | $12.63 | $12.76 | $12.76 | 1,492,093 |
| 2024-02-29 | $13.03 | $13.08 | $12.60 | $12.67 | $12.67 | 1,816,698 |
| 2024-02-28 | $12.89 | $13.09 | $12.85 | $12.95 | $12.95 | 1,232,108 |
| 2024-02-27 | $13.13 | $13.20 | $12.84 | $12.99 | $12.99 | 2,544,391 |
| 2024-02-26 | $12.70 | $13.20 | $12.64 | $13.14 | $13.14 | 2,907,361 |
| 2024-02-23 | $12.47 | $13.06 | $12.27 | $12.75 | $12.75 | 3,041,557 |
| 2024-02-22 | $12.51 | $12.61 | $12.30 | $12.44 | $12.44 | 2,200,174 |
| 2024-02-21 | $12.14 | $12.48 | $12.12 | $12.46 | $12.46 | 1,889,549 |
| 2024-02-20 | $12.35 | $12.44 | $12.08 | $12.28 | $12.28 | 1,934,208 |
| 2024-02-16 | $12.43 | $12.58 | $12.33 | $12.41 | $12.41 | 1,661,062 |
| 2024-02-15 | $12.47 | $12.57 | $12.35 | $12.48 | $12.48 | 1,493,787 |
| 2024-02-14 | $12.42 | $12.50 | $12.21 | $12.48 | $12.48 | 1,566,370 |
| 2024-02-13 | $12.55 | $12.55 | $12.18 | $12.29 | $12.29 | 2,528,450 |
| 2024-02-12 | $12.83 | $12.94 | $12.78 | $12.82 | $12.82 | 1,540,767 |
| 2024-02-09 | $12.92 | $12.98 | $12.82 | $12.92 | $12.92 | 1,315,276 |
| 2024-02-08 | $12.86 | $12.94 | $12.80 | $12.88 | $12.88 | 1,572,576 |
| 2024-02-07 | $13.00 | $13.14 | $12.87 | $12.90 | $12.90 | 1,353,130 |
| 2024-02-06 | $12.77 | $13.02 | $12.66 | $12.98 | $12.98 | 1,404,118 |
| 2024-02-05 | $12.68 | $12.86 | $12.53 | $12.79 | $12.79 | 1,405,134 |
| 2024-02-02 | $12.76 | $12.81 | $12.69 | $12.75 | $12.75 | 1,337,173 |
| 2024-02-01 | $12.91 | $12.95 | $12.68 | $12.78 | $12.78 | 2,581,894 |
| 2024-01-31 | $13.00 | $13.18 | $12.87 | $12.92 | $12.92 | 1,951,947 |
| 2024-01-30 | $13.35 | $13.36 | $13.00 | $13.04 | $13.04 | 1,870,858 |
| 2024-01-29 | $13.23 | $13.41 | $13.00 | $13.40 | $13.40 | 2,291,406 |
| 2024-01-26 | $13.76 | $13.80 | $13.30 | $13.32 | $13.32 | 1,543,740 |
| 2024-01-25 | $13.93 | $14.10 | $13.69 | $13.75 | $13.75 | 1,348,572 |
| 2024-01-24 | $14.30 | $14.30 | $13.93 | $13.94 | $13.94 | 957,192 |
| 2024-01-23 | $14.20 | $14.26 | $14.07 | $14.26 | $14.26 | 1,117,361 |
| 2024-01-22 | $13.97 | $14.19 | $13.93 | $14.18 | $14.18 | 1,784,682 |
| 2024-01-19 | $13.97 | $14.06 | $13.82 | $13.95 | $13.95 | 8,313,764 |
| 2024-01-18 | $14.03 | $14.06 | $13.80 | $13.97 | $13.97 | 1,848,428 |
| 2024-01-17 | $14.08 | $14.10 | $13.80 | $13.99 | $13.99 | 2,462,720 |
| 2024-01-16 | $13.93 | $14.41 | $13.83 | $14.18 | $14.18 | 2,037,607 |
| 2024-01-12 | $13.92 | $14.09 | $13.82 | $13.93 | $13.93 | 1,451,444 |
| 2024-01-11 | $13.73 | $13.90 | $13.54 | $13.89 | $13.89 | 1,813,170 |
| 2024-01-10 | $13.87 | $13.87 | $13.43 | $13.81 | $13.81 | 2,177,580 |
| 2024-01-09 | $13.84 | $14.09 | $13.66 | $13.91 | $13.91 | 1,889,024 |
| 2024-01-08 | $14.69 | $14.71 | $13.42 | $13.97 | $13.97 | 4,536,473 |
| 2024-01-05 | $14.95 | $14.95 | $14.51 | $14.74 | $14.74 | 1,727,398 |
| 2024-01-04 | $14.56 | $15.01 | $14.47 | $14.98 | $14.98 | 2,473,503 |
| 2024-01-03 | $14.33 | $14.48 | $14.17 | $14.42 | $14.42 | 1,514,648 |
| 2024-01-02 | $13.98 | $14.54 | $13.95 | $14.38 | $14.38 | 1,514,144 |
| 2023-12-29 | $14.19 | $14.19 | $13.97 | $13.98 | $13.98 | 1,044,828 |
| 2023-12-28 | $14.14 | $14.34 | $14.12 | $14.23 | $14.23 | 1,371,870 |
| 2023-12-27 | $14.03 | $14.15 | $13.97 | $14.13 | $14.13 | 974,027 |
| 2023-12-26 | $13.97 | $14.14 | $13.91 | $14.03 | $14.03 | 928,147 |
| 2023-12-22 | $13.67 | $13.86 | $13.66 | $13.84 | $13.84 | 1,204,990 |
| 2023-12-21 | $13.33 | $13.65 | $13.32 | $13.62 | $13.62 | 1,667,657 |
| 2023-12-20 | $13.72 | $13.72 | $13.24 | $13.26 | $13.26 | 2,170,975 |
| 2023-12-19 | $13.75 | $13.93 | $13.61 | $13.83 | $13.83 | 1,486,865 |
| 2023-12-18 | $13.80 | $13.80 | $13.61 | $13.64 | $13.64 | 1,927,520 |
| 2023-12-15 | $13.67 | $14.07 | $13.48 | $13.66 | $13.66 | 5,233,235 |
| 2023-12-14 | $13.61 | $13.76 | $13.45 | $13.57 | $13.57 | 1,678,690 |
| 2023-12-13 | $13.40 | $13.47 | $13.07 | $13.45 | $13.45 | 2,195,480 |
| 2023-12-12 | $13.48 | $13.48 | $13.19 | $13.39 | $13.39 | 1,627,344 |
| 2023-12-11 | $13.33 | $13.51 | $13.29 | $13.41 | $13.41 | 1,130,647 |
| 2023-12-08 | $13.31 | $13.48 | $13.22 | $13.31 | $13.31 | 1,058,643 |
| 2023-12-07 | $13.41 | $13.55 | $13.27 | $13.45 | $13.45 | 1,414,951 |
| 2023-12-06 | $13.78 | $13.86 | $13.36 | $13.40 | $13.40 | 1,847,623 |
| 2023-12-05 | $13.82 | $13.90 | $13.58 | $13.76 | $13.76 | 1,250,308 |
| 2023-12-04 | $13.77 | $13.97 | $13.65 | $13.92 | $13.92 | 1,244,494 |
| 2023-12-01 | $13.65 | $13.89 | $13.48 | $13.79 | $13.79 | 1,829,006 |
| 2023-11-30 | $13.40 | $13.83 | $13.39 | $13.70 | $13.70 | 1,697,542 |
| 2023-11-29 | $13.30 | $13.45 | $13.18 | $13.37 | $13.37 | 2,018,101 |
| 2023-11-28 | $13.57 | $13.57 | $13.12 | $13.28 | $13.28 | 1,270,892 |
| 2023-11-27 | $13.51 | $13.64 | $13.33 | $13.63 | $13.63 | 1,020,819 |
| 2023-11-24 | $13.52 | $13.70 | $13.49 | $13.56 | $13.56 | 458,156 |
| 2023-11-22 | $13.67 | $13.70 | $13.39 | $13.48 | $13.48 | 715,938 |
| 2023-11-21 | $13.57 | $13.75 | $13.47 | $13.55 | $13.55 | 1,505,096 |
| 2023-11-20 | $13.52 | $13.82 | $13.51 | $13.68 | $13.68 | 1,320,892 |
| 2023-11-17 | $13.69 | $13.76 | $13.38 | $13.51 | $13.51 | 1,322,979 |
| 2023-11-16 | $13.52 | $13.55 | $13.31 | $13.53 | $13.53 | 1,646,844 |
| 2023-11-15 | $13.74 | $13.99 | $13.53 | $13.53 | $13.53 | 1,248,679 |
| 2023-11-14 | $13.98 | $14.09 | $13.70 | $13.80 | $13.80 | 1,637,169 |
| 2023-11-13 | $13.21 | $13.56 | $13.10 | $13.55 | $13.55 | 1,747,525 |
| 2023-11-10 | $13.10 | $13.28 | $12.86 | $13.20 | $13.20 | 1,351,556 |
| 2023-11-09 | $13.36 | $13.42 | $12.91 | $13.09 | $13.09 | 1,749,073 |
| 2023-11-08 | $13.35 | $13.42 | $13.15 | $13.29 | $13.29 | 1,682,556 |
| 2023-11-07 | $13.46 | $13.55 | $13.28 | $13.34 | $13.34 | 2,256,202 |
| 2023-11-06 | $14.41 | $14.45 | $13.43 | $13.51 | $13.51 | 2,233,038 |
| 2023-11-03 | $14.84 | $15.15 | $14.00 | $14.22 | $14.22 | 3,010,989 |
| 2023-11-02 | $14.19 | $14.34 | $13.97 | $14.07 | $14.07 | 1,347,851 |
| 2023-11-01 | $14.20 | $14.36 | $13.87 | $14.10 | $14.10 | 1,889,011 |
| 2023-10-31 | $14.38 | $14.59 | $14.07 | $14.21 | $14.21 | 1,453,814 |
| 2023-10-30 | $14.29 | $14.68 | $14.29 | $14.46 | $14.46 | 2,117,933 |
| 2023-10-27 | $14.41 | $14.45 | $14.14 | $14.23 | $14.23 | 1,526,790 |
| 2023-10-26 | $13.97 | $14.33 | $13.86 | $14.31 | $14.31 | 1,302,145 |
| 2023-10-25 | $14.15 | $14.22 | $13.76 | $13.94 | $13.94 | 1,390,392 |
| 2023-10-24 | $13.90 | $14.44 | $13.87 | $14.29 | $14.29 | 2,053,658 |
| 2023-10-23 | $13.91 | $14.08 | $13.65 | $13.81 | $13.81 | 1,438,327 |
| 2023-10-20 | $14.38 | $14.38 | $14.04 | $14.12 | $14.12 | 1,079,109 |
| 2023-10-19 | $14.54 | $14.60 | $13.90 | $14.27 | $14.27 | 1,758,799 |
| 2023-10-18 | $14.32 | $14.68 | $14.15 | $14.55 | $14.55 | 1,125,198 |
| 2023-10-17 | $14.38 | $14.66 | $14.37 | $14.42 | $14.42 | 1,394,314 |
| 2023-10-16 | $14.23 | $14.50 | $14.08 | $14.47 | $14.47 | 1,961,375 |
| 2023-10-13 | $14.29 | $14.37 | $14.11 | $14.24 | $14.24 | 1,222,005 |
| 2023-10-12 | $14.47 | $14.51 | $14.18 | $14.26 | $14.26 | 1,515,604 |
| 2023-10-11 | $14.68 | $14.86 | $14.42 | $14.52 | $14.52 | 823,191 |
| 2023-10-10 | $14.73 | $15.09 | $14.67 | $14.68 | $14.68 | 1,706,236 |
| 2023-10-09 | $14.76 | $14.78 | $14.21 | $14.73 | $14.73 | 1,780,474 |
| 2023-10-06 | $14.37 | $15.08 | $14.32 | $14.82 | $14.82 | 1,548,997 |
| 2023-10-05 | $14.23 | $14.50 | $14.13 | $14.43 | $14.43 | 1,184,830 |
| 2023-10-04 | $14.41 | $14.48 | $14.21 | $14.34 | $14.34 | 1,410,402 |
| 2023-10-03 | $14.87 | $14.90 | $14.30 | $14.41 | $14.41 | 1,879,674 |
| 2023-10-02 | $14.80 | $15.09 | $14.66 | $14.98 | $14.98 | 2,651,763 |
| 2023-09-29 | $14.85 | $14.85 | $14.67 | $14.77 | $14.77 | 1,222,236 |
| 2023-09-28 | $14.53 | $14.83 | $14.49 | $14.76 | $14.76 | 1,562,261 |
| 2023-09-27 | $14.38 | $14.57 | $14.33 | $14.49 | $14.49 | 1,136,712 |
| 2023-09-26 | $14.14 | $14.49 | $14.10 | $14.24 | $14.24 | 1,637,014 |
| 2023-09-25 | $13.62 | $14.18 | $13.49 | $14.09 | $14.09 | 1,373,178 |
| 2023-09-22 | $13.76 | $13.85 | $13.57 | $13.64 | $13.64 | 1,015,221 |
| 2023-09-21 | $13.40 | $13.86 | $13.37 | $13.73 | $13.73 | 2,688,108 |
| 2023-09-20 | $13.78 | $13.80 | $13.43 | $13.49 | $13.49 | 961,738 |
| 2023-09-19 | $13.59 | $13.75 | $13.50 | $13.73 | $13.73 | 867,318 |
| 2023-09-18 | $13.70 | $13.76 | $13.48 | $13.57 | $13.57 | 1,196,015 |
| 2023-09-15 | $14.20 | $14.21 | $13.60 | $13.65 | $13.65 | 3,164,926 |
| 2023-09-14 | $13.79 | $14.19 | $13.67 | $14.13 | $14.13 | 1,983,630 |
| 2023-09-13 | $13.50 | $13.74 | $13.45 | $13.68 | $13.68 | 1,647,552 |
| 2023-09-12 | $13.43 | $13.68 | $13.43 | $13.51 | $13.51 | 913,324 |
| 2023-09-11 | $13.42 | $13.55 | $13.18 | $13.48 | $13.48 | 1,446,970 |
| 2023-09-08 | $13.71 | $13.71 | $13.35 | $13.41 | $13.41 | 1,416,962 |
| 2023-09-07 | $13.86 | $13.86 | $13.70 | $13.77 | $13.77 | 1,348,672 |
| 2023-09-06 | $14.25 | $14.28 | $13.72 | $13.88 | $13.88 | 1,361,328 |
| 2023-09-05 | $14.47 | $14.50 | $14.14 | $14.23 | $14.23 | 1,750,411 |
| 2023-09-01 | $14.48 | $14.58 | $14.40 | $14.54 | $14.54 | 1,564,574 |
| 2023-08-31 | $14.65 | $14.67 | $14.18 | $14.36 | $14.36 | 1,695,148 |
| 2023-08-30 | $14.56 | $14.76 | $14.52 | $14.67 | $14.67 | 1,119,452 |
| 2023-08-29 | $14.55 | $14.58 | $14.35 | $14.57 | $14.57 | 1,074,618 |
| 2023-08-28 | $14.77 | $14.93 | $14.42 | $14.49 | $14.49 | 815,776 |
| 2023-08-25 | $14.95 | $15.01 | $14.57 | $14.74 | $14.74 | 877,531 |
| 2023-08-24 | $14.95 | $15.08 | $14.79 | $14.85 | $14.85 | 1,413,703 |
| 2023-08-23 | $15.00 | $15.11 | $14.91 | $14.99 | $14.99 | 1,345,897 |
| 2023-08-22 | $14.74 | $14.97 | $14.70 | $14.95 | $14.95 | 1,058,881 |
| 2023-08-21 | $14.50 | $14.82 | $14.39 | $14.72 | $14.72 | 1,458,665 |
| 2023-08-18 | $14.19 | $14.52 | $14.17 | $14.48 | $14.48 | 1,130,438 |
| 2023-08-17 | $14.19 | $14.35 | $14.14 | $14.31 | $14.31 | 934,514 |
| 2023-08-16 | $14.22 | $14.30 | $14.07 | $14.17 | $14.17 | 1,042,344 |
| 2023-08-15 | $14.25 | $14.46 | $14.07 | $14.36 | $14.36 | 1,063,710 |
| 2023-08-14 | $14.16 | $14.34 | $13.94 | $14.28 | $14.28 | 1,281,212 |
| 2023-08-11 | $14.20 | $14.45 | $14.15 | $14.30 | $14.30 | 1,000,309 |
| 2023-08-10 | $14.36 | $14.56 | $14.21 | $14.35 | $14.35 | 1,699,366 |
| 2023-08-09 | $14.85 | $14.88 | $14.18 | $14.36 | $14.36 | 1,986,034 |
| 2023-08-08 | $14.73 | $15.12 | $14.63 | $14.89 | $14.89 | 5,216,618 |
| 2023-08-07 | $14.50 | $14.88 | $14.41 | $14.75 | $14.75 | 3,036,610 |
| 2023-08-04 | $13.89 | $14.83 | $13.74 | $14.50 | $14.50 | 6,401,460 |
| 2023-08-03 | $13.48 | $13.72 | $13.36 | $13.39 | $13.39 | 2,267,213 |
| 2023-08-02 | $13.66 | $13.74 | $13.30 | $13.54 | $13.54 | 3,232,458 |
| 2023-08-01 | $13.95 | $14.10 | $13.45 | $13.81 | $13.81 | 3,619,509 |
| 2023-07-31 | $14.19 | $14.28 | $13.92 | $13.99 | $13.99 | 1,167,325 |
| 2023-07-28 | $14.21 | $14.31 | $14.15 | $14.21 | $14.21 | 788,097 |
| 2023-07-27 | $14.36 | $14.36 | $14.01 | $14.07 | $14.07 | 873,612 |
| 2023-07-26 | $14.18 | $14.30 | $14.06 | $14.23 | $14.23 | 669,017 |
| 2023-07-25 | $14.16 | $14.45 | $14.15 | $14.20 | $14.20 | 1,029,819 |
| 2023-07-24 | $14.17 | $14.22 | $13.90 | $14.21 | $14.21 | 924,536 |
| 2023-07-21 | $14.04 | $14.26 | $14.00 | $14.19 | $14.19 | 1,226,192 |
| 2023-07-20 | $14.40 | $14.40 | $13.84 | $13.90 | $13.90 | 2,170,355 |
| 2023-07-19 | $14.44 | $14.48 | $14.31 | $14.44 | $14.44 | 1,128,564 |
| 2023-07-18 | $14.20 | $14.48 | $14.14 | $14.38 | $14.38 | 1,151,726 |
| 2023-07-17 | $13.93 | $14.21 | $13.88 | $14.17 | $14.17 | 1,166,539 |
| 2023-07-14 | $14.07 | $14.07 | $13.74 | $13.91 | $13.91 | 1,923,162 |
| 2023-07-13 | $13.78 | $14.09 | $13.77 | $14.02 | $14.02 | 2,905,258 |
| 2023-07-12 | $13.62 | $13.94 | $13.54 | $13.70 | $13.70 | 2,241,758 |
| 2023-07-11 | $13.52 | $13.54 | $13.31 | $13.46 | $13.46 | 1,894,371 |
| 2023-07-10 | $12.69 | $13.97 | $12.69 | $13.52 | $13.52 | 4,464,544 |
| 2023-07-07 | $12.65 | $12.85 | $12.58 | $12.64 | $12.64 | 1,454,048 |
| 2023-07-06 | $12.61 | $12.69 | $12.27 | $12.65 | $12.65 | 2,510,895 |
| 2023-07-05 | $12.79 | $12.90 | $12.58 | $12.77 | $12.77 | 2,466,774 |
| 2023-07-03 | $12.84 | $12.87 | $12.58 | $12.78 | $12.78 | 832,995 |
| 2023-06-30 | $13.20 | $13.20 | $12.88 | $12.92 | $12.92 | 2,028,494 |
| 2023-06-29 | $13.18 | $13.25 | $13.04 | $13.09 | $13.09 | 1,549,930 |
| 2023-06-28 | $13.05 | $13.18 | $12.88 | $13.17 | $13.17 | 1,283,596 |
| 2023-06-27 | $12.93 | $13.10 | $12.84 | $13.03 | $13.03 | 998,844 |
| 2023-06-26 | $12.97 | $13.10 | $12.86 | $12.92 | $12.92 | 1,336,715 |
| 2023-06-23 | $12.87 | $13.02 | $12.75 | $12.98 | $12.98 | 4,101,144 |
| 2023-06-22 | $12.76 | $13.03 | $12.62 | $13.00 | $13.00 | 1,099,452 |
| 2023-06-21 | $12.84 | $12.96 | $12.67 | $12.88 | $12.88 | 1,196,633 |
| 2023-06-20 | $12.89 | $12.94 | $12.59 | $12.92 | $12.92 | 1,503,016 |
| 2023-06-16 | $13.10 | $13.14 | $12.68 | $12.97 | $12.97 | 5,025,718 |
| 2023-06-15 | $12.63 | $13.03 | $12.57 | $12.96 | $12.96 | 2,183,641 |
| 2023-06-14 | $12.64 | $13.00 | $12.57 | $12.62 | $12.62 | 3,890,209 |
| 2023-06-13 | $11.98 | $12.70 | $11.98 | $12.56 | $12.56 | 2,497,026 |
| 2023-06-12 | $11.41 | $11.96 | $11.30 | $11.90 | $11.90 | 1,576,336 |
| 2023-06-09 | $11.85 | $11.85 | $11.27 | $11.39 | $11.39 | 1,264,806 |
| 2023-06-08 | $11.78 | $11.84 | $11.70 | $11.81 | $11.81 | 1,012,962 |
| 2023-06-07 | $11.66 | $11.87 | $11.43 | $11.77 | $11.77 | 1,201,415 |
| 2023-06-06 | $11.60 | $11.75 | $11.52 | $11.67 | $11.67 | 940,812 |
| 2023-06-05 | $11.53 | $11.62 | $11.37 | $11.55 | $11.55 | 943,828 |
| 2023-06-02 | $11.60 | $11.70 | $11.48 | $11.66 | $11.66 | 1,068,870 |
| 2023-06-01 | $11.44 | $11.48 | $11.25 | $11.48 | $11.48 | 975,275 |
| 2023-05-31 | $11.21 | $11.50 | $11.18 | $11.43 | $11.43 | 1,068,871 |
| 2023-05-30 | $11.19 | $11.31 | $11.01 | $11.23 | $11.23 | 918,197 |
| 2023-05-26 | $11.11 | $11.36 | $11.05 | $11.20 | $11.20 | 1,087,093 |
| 2023-05-25 | $11.24 | $11.26 | $10.96 | $11.08 | $11.08 | 1,289,308 |
| 2023-05-24 | $11.05 | $11.37 | $10.90 | $11.24 | $11.24 | 1,743,941 |
| 2023-05-23 | $10.95 | $11.34 | $10.90 | $11.08 | $11.08 | 1,630,659 |
| 2023-05-22 | $11.04 | $11.15 | $10.94 | $10.99 | $10.99 | 982,214 |
| 2023-05-19 | $11.12 | $11.27 | $10.85 | $11.03 | $11.03 | 1,419,461 |
| 2023-05-18 | $11.11 | $11.11 | $10.83 | $10.96 | $10.96 | 1,029,517 |
| 2023-05-17 | $11.16 | $11.20 | $10.86 | $11.13 | $11.13 | 1,293,338 |
| 2023-05-16 | $11.28 | $11.33 | $11.08 | $11.17 | $11.17 | 815,183 |
| 2023-05-15 | $10.96 | $11.47 | $10.90 | $11.46 | $11.46 | 1,240,285 |
| 2023-05-12 | $10.90 | $11.01 | $10.76 | $10.93 | $10.93 | 794,520 |
| 2023-05-11 | $10.90 | $10.97 | $10.67 | $10.85 | $10.85 | 1,141,476 |
| 2023-05-10 | $10.90 | $11.04 | $10.73 | $10.94 | $10.94 | 1,499,412 |
| 2023-05-09 | $10.84 | $10.90 | $10.60 | $10.79 | $10.79 | 1,164,838 |
| 2023-05-08 | $11.24 | $11.25 | $10.57 | $10.91 | $10.91 | 1,435,816 |
| 2023-05-05 | $10.93 | $11.31 | $10.85 | $11.27 | $11.27 | 1,603,438 |
| 2023-05-04 | $11.01 | $11.10 | $10.84 | $10.91 | $10.91 | 1,262,814 |
| 2023-05-03 | $10.06 | $11.20 | $10.06 | $11.02 | $11.02 | 2,233,593 |
| 2023-05-02 | $10.46 | $10.46 | $10.22 | $10.31 | $10.31 | 1,643,065 |
| 2023-05-01 | $10.40 | $10.56 | $10.32 | $10.52 | $10.52 | 1,105,350 |
| 2023-04-28 | $10.37 | $10.53 | $10.20 | $10.41 | $10.41 | 998,707 |
| 2023-04-27 | $10.59 | $10.59 | $10.35 | $10.42 | $10.42 | 789,514 |
| 2023-04-26 | $10.68 | $10.73 | $10.45 | $10.55 | $10.55 | 1,100,979 |
| 2023-04-25 | $10.88 | $10.93 | $10.67 | $10.73 | $10.73 | 1,099,065 |
| 2023-04-24 | $11.00 | $11.00 | $10.76 | $10.94 | $10.94 | 905,908 |
| 2023-04-21 | $10.82 | $11.08 | $10.75 | $11.02 | $11.02 | 885,908 |
| 2023-04-20 | $10.83 | $10.90 | $10.75 | $10.81 | $10.81 | 933,084 |
| 2023-04-19 | $10.94 | $11.08 | $10.91 | $10.93 | $10.93 | 653,957 |
| 2023-04-18 | $11.31 | $11.33 | $10.94 | $11.04 | $11.04 | 769,238 |
| 2023-04-17 | $11.20 | $11.36 | $11.08 | $11.25 | $11.25 | 1,345,272 |
| 2023-04-14 | $11.24 | $11.36 | $11.00 | $11.12 | $11.12 | 948,105 |
| 2023-04-13 | $10.84 | $11.39 | $10.83 | $11.24 | $11.24 | 1,521,367 |
| 2023-04-12 | $10.87 | $10.90 | $10.67 | $10.70 | $10.70 | 1,044,557 |
| 2023-04-11 | $10.57 | $10.91 | $10.54 | $10.76 | $10.76 | 1,394,994 |
| 2023-04-10 | $10.40 | $10.60 | $10.27 | $10.58 | $10.58 | 1,085,766 |
| 2023-04-06 | $10.09 | $10.58 | $10.04 | $10.44 | $10.44 | 1,284,000 |
| 2023-04-05 | $9.76 | $10.07 | $9.73 | $10.03 | $10.03 | 1,035,376 |
| 2023-04-04 | $9.98 | $9.98 | $9.75 | $9.85 | $9.85 | 1,048,486 |
| 2023-04-03 | $9.75 | $9.92 | $9.73 | $9.91 | $9.91 | 1,161,158 |
| 2023-03-31 | $9.72 | $9.88 | $9.65 | $9.81 | $9.81 | 958,056 |
| 2023-03-30 | $9.89 | $9.89 | $9.48 | $9.65 | $9.65 | 1,138,184 |
| 2023-03-29 | $9.85 | $9.87 | $9.72 | $9.81 | $9.81 | 1,036,543 |
| 2023-03-28 | $9.93 | $10.02 | $9.70 | $9.76 | $9.76 | 654,343 |
| 2023-03-27 | $9.90 | $9.99 | $9.82 | $9.95 | $9.95 | 810,874 |
| 2023-03-24 | $9.70 | $9.91 | $9.65 | $9.86 | $9.86 | 925,925 |
| 2023-03-23 | $9.77 | $9.87 | $9.63 | $9.78 | $9.78 | 971,759 |
| 2023-03-22 | $10.00 | $10.08 | $9.60 | $9.62 | $9.62 | 1,065,926 |
| 2023-03-21 | $9.92 | $10.05 | $9.79 | $9.96 | $9.96 | 1,214,164 |
| 2023-03-20 | $9.52 | $9.93 | $9.48 | $9.87 | $9.87 | 1,651,431 |
| 2023-03-17 | $9.68 | $9.71 | $9.42 | $9.44 | $9.44 | 5,195,417 |
| 2023-03-16 | $9.64 | $9.82 | $9.51 | $9.78 | $9.78 | 1,330,577 |
| 2023-03-15 | $9.73 | $9.84 | $9.53 | $9.75 | $9.75 | 1,498,946 |
| 2023-03-14 | $9.92 | $10.00 | $9.75 | $9.95 | $9.95 | 1,717,686 |
| 2023-03-13 | $9.63 | $9.89 | $9.60 | $9.76 | $9.76 | 1,671,555 |
| 2023-03-10 | $9.91 | $9.98 | $9.53 | $9.73 | $9.73 | 1,991,221 |
| 2023-03-09 | $9.97 | $10.02 | $9.72 | $9.89 | $9.89 | 1,780,166 |
| 2023-03-08 | $10.06 | $10.10 | $9.86 | $9.96 | $9.96 | 1,113,689 |
| 2023-03-07 | $10.25 | $10.27 | $10.06 | $10.06 | $10.06 | 1,198,883 |
| 2023-03-06 | $10.45 | $10.48 | $10.17 | $10.25 | $10.25 | 1,394,028 |
| 2023-03-03 | $10.25 | $10.54 | $10.14 | $10.44 | $10.44 | 1,206,344 |
| 2023-03-02 | $10.10 | $10.23 | $9.96 | $10.18 | $10.18 | 1,414,861 |
| 2023-03-01 | $10.25 | $10.32 | $10.16 | $10.19 | $10.19 | 1,622,042 |
| 2023-02-28 | $10.36 | $10.49 | $10.27 | $10.30 | $10.30 | 1,769,238 |
| 2023-02-27 | $10.42 | $10.62 | $10.29 | $10.36 | $10.36 | 2,011,005 |
| 2023-02-24 | $10.74 | $10.90 | $10.12 | $10.36 | $10.36 | 5,461,197 |
| 2023-02-23 | $10.87 | $10.95 | $10.56 | $10.77 | $10.77 | 2,036,194 |
| 2023-02-22 | $10.73 | $11.04 | $10.70 | $10.90 | $10.90 | 1,498,547 |
| 2023-02-21 | $10.95 | $11.02 | $10.70 | $10.73 | $10.73 | 1,635,696 |
| 2023-02-17 | $11.13 | $11.13 | $10.88 | $11.10 | $11.10 | 1,265,353 |
| 2023-02-16 | $11.33 | $11.38 | $11.08 | $11.12 | $11.12 | 1,370,963 |
| 2023-02-15 | $11.29 | $11.46 | $11.19 | $11.45 | $11.45 | 807,215 |
| 2023-02-14 | $11.23 | $11.41 | $11.08 | $11.34 | $11.34 | 1,074,512 |
| 2023-02-13 | $11.05 | $11.33 | $10.98 | $11.27 | $11.27 | 972,738 |
| 2023-02-10 | $11.02 | $11.15 | $10.93 | $11.05 | $11.05 | 1,078,863 |
| 2023-02-09 | $11.31 | $11.39 | $10.93 | $11.00 | $11.00 | 1,040,031 |
| 2023-02-08 | $11.46 | $11.56 | $11.21 | $11.22 | $11.22 | 1,060,631 |
| 2023-02-07 | $11.55 | $11.64 | $11.23 | $11.59 | $11.59 | 1,302,644 |
| 2023-02-06 | $11.61 | $11.64 | $11.34 | $11.63 | $11.63 | 1,379,172 |
| 2023-02-03 | $11.64 | $12.02 | $11.64 | $11.69 | $11.69 | 1,476,922 |
| 2023-02-02 | $11.53 | $11.93 | $11.49 | $11.88 | $11.88 | 1,793,857 |
| 2023-02-01 | $11.30 | $11.54 | $11.05 | $11.40 | $11.40 | 1,461,639 |
| 2023-01-31 | $11.40 | $11.56 | $11.23 | $11.38 | $11.38 | 1,198,270 |
| 2023-01-30 | $11.74 | $11.74 | $11.22 | $11.41 | $11.41 | 1,191,464 |
| 2023-01-27 | $11.81 | $12.00 | $11.71 | $11.84 | $11.84 | 1,914,456 |
| 2023-01-26 | $11.90 | $11.93 | $11.51 | $11.78 | $11.78 | 1,847,295 |
| 2023-01-25 | $11.55 | $11.82 | $11.42 | $11.81 | $11.81 | 769,862 |
| 2023-01-24 | $11.50 | $11.72 | $11.49 | $11.68 | $11.68 | 994,889 |
| 2023-01-23 | $11.35 | $11.59 | $11.30 | $11.58 | $11.58 | 1,842,152 |
| 2023-01-20 | $11.31 | $11.35 | $11.06 | $11.30 | $11.30 | 1,734,566 |
| 2023-01-19 | $11.13 | $11.30 | $11.04 | $11.15 | $11.15 | 918,641 |
| 2023-01-18 | $11.35 | $11.68 | $11.16 | $11.17 | $11.17 | 1,214,082 |
| 2023-01-17 | $11.30 | $11.37 | $11.13 | $11.35 | $11.35 | 1,145,574 |
| 2023-01-13 | $11.13 | $11.57 | $11.06 | $11.35 | $11.35 | 1,198,282 |
| 2023-01-12 | $10.97 | $11.44 | $10.77 | $11.42 | $11.42 | 1,526,230 |
| 2023-01-11 | $10.64 | $11.06 | $10.49 | $10.96 | $10.96 | 1,544,546 |
| 2023-01-10 | $10.31 | $10.74 | $10.26 | $10.68 | $10.68 | 1,326,347 |
| 2023-01-09 | $10.62 | $10.62 | $9.98 | $10.27 | $10.27 | 1,871,276 |
| 2023-01-06 | $10.43 | $10.63 | $10.27 | $10.54 | $10.54 | 1,265,558 |
| 2023-01-05 | $10.50 | $10.58 | $10.37 | $10.37 | $10.37 | 1,053,670 |
| 2023-01-04 | $10.65 | $10.76 | $10.53 | $10.57 | $10.57 | 1,147,243 |
| 2023-01-03 | $10.75 | $10.92 | $10.56 | $10.60 | $10.60 | 1,063,795 |
| 2022-12-30 | $10.52 | $10.65 | $10.39 | $10.64 | $10.64 | 1,124,796 |
| 2022-12-29 | $10.39 | $10.81 | $10.28 | $10.66 | $10.66 | 1,408,510 |
| 2022-12-28 | $10.29 | $10.48 | $10.21 | $10.27 | $10.27 | 1,144,016 |
| 2022-12-27 | $10.78 | $10.80 | $10.30 | $10.31 | $10.31 | 1,207,464 |
| 2022-12-23 | $11.40 | $11.42 | $10.77 | $10.79 | $10.79 | 1,190,698 |
| 2022-12-22 | $11.26 | $11.46 | $11.00 | $11.42 | $11.42 | 2,415,618 |
| 2022-12-21 | $11.29 | $11.47 | $11.18 | $11.41 | $11.41 | 1,094,644 |
| 2022-12-20 | $10.78 | $11.38 | $10.78 | $11.18 | $11.18 | 1,345,400 |
| 2022-12-19 | $11.25 | $11.33 | $10.80 | $10.93 | $10.93 | 1,649,208 |
| 2022-12-16 | $10.81 | $11.22 | $10.78 | $11.17 | $11.17 | 4,037,074 |
| 2022-12-15 | $11.41 | $11.58 | $10.99 | $11.15 | $11.15 | 2,126,917 |
| 2022-12-14 | $11.24 | $11.70 | $11.24 | $11.55 | $11.55 | 1,550,391 |
| 2022-12-13 | $11.50 | $11.82 | $11.45 | $11.61 | $11.61 | 1,902,265 |
| 2022-12-12 | $11.25 | $11.54 | $11.11 | $11.22 | $11.22 | 2,171,744 |
| 2022-12-09 | $11.57 | $11.63 | $11.23 | $11.25 | $11.25 | 1,456,941 |
| 2022-12-08 | $11.57 | $11.73 | $11.31 | $11.63 | $11.63 | 1,389,083 |
| 2022-12-07 | $11.53 | $11.74 | $11.32 | $11.53 | $11.53 | 4,009,886 |
| 2022-12-06 | $12.23 | $12.44 | $11.20 | $11.61 | $11.61 | 6,573,112 |
| 2022-12-05 | $12.65 | $12.70 | $12.04 | $12.30 | $12.30 | 1,368,721 |
| 2022-12-02 | $12.37 | $12.80 | $12.29 | $12.72 | $12.72 | 1,216,519 |
| 2022-12-01 | $12.37 | $12.67 | $12.28 | $12.54 | $12.54 | 1,215,913 |
| 2022-11-30 | $11.94 | $12.42 | $11.89 | $12.41 | $12.41 | 1,717,943 |
| 2022-11-29 | $12.01 | $12.04 | $11.70 | $11.88 | $11.88 | 1,000,100 |
| 2022-11-28 | $12.25 | $12.47 | $11.87 | $11.93 | $11.93 | 1,799,118 |
| 2022-11-25 | $12.45 | $12.61 | $12.31 | $12.34 | $12.34 | 502,675 |
| 2022-11-23 | $12.78 | $12.92 | $12.59 | $12.63 | $12.63 | 819,182 |
| 2022-11-22 | $12.91 | $12.91 | $12.53 | $12.82 | $12.82 | 1,444,355 |
| 2022-11-21 | $12.78 | $12.93 | $12.68 | $12.77 | $12.77 | 1,169,161 |
| 2022-11-18 | $13.50 | $13.50 | $12.83 | $12.88 | $12.88 | 2,238,908 |
| 2022-11-17 | $12.77 | $13.29 | $12.63 | $13.29 | $13.29 | 1,308,828 |
| 2022-11-16 | $13.06 | $13.30 | $12.89 | $12.96 | $12.96 | 1,222,417 |
| 2022-11-15 | $13.10 | $13.37 | $12.87 | $13.11 | $13.11 | 1,802,498 |
| 2022-11-14 | $12.76 | $13.18 | $12.70 | $12.85 | $12.85 | 1,550,096 |
| 2022-11-11 | $12.71 | $12.94 | $12.23 | $12.83 | $12.83 | 3,083,060 |
| 2022-11-10 | $12.45 | $12.98 | $12.33 | $12.90 | $12.90 | 2,995,468 |
| 2022-11-09 | $12.30 | $12.48 | $11.92 | $11.96 | $11.96 | 1,935,221 |
| 2022-11-08 | $12.61 | $12.68 | $12.30 | $12.45 | $12.45 | 1,501,793 |
| 2022-11-07 | $12.59 | $12.80 | $12.09 | $12.58 | $12.58 | 2,144,600 |
| 2022-11-04 | $11.55 | $12.67 | $11.54 | $12.58 | $12.58 | 3,516,734 |
| 2022-11-03 | $11.11 | $11.45 | $11.00 | $11.17 | $11.17 | 1,409,095 |
| 2022-11-02 | $11.54 | $11.80 | $11.26 | $11.27 | $11.27 | 1,815,669 |
| 2022-11-01 | $11.62 | $11.82 | $11.45 | $11.62 | $11.62 | 1,373,402 |
| 2022-10-31 | $11.70 | $11.74 | $11.31 | $11.45 | $11.45 | 1,577,657 |
| 2022-10-28 | $11.50 | $11.80 | $11.39 | $11.73 | $11.73 | 1,503,037 |
| 2022-10-27 | $11.80 | $11.90 | $11.33 | $11.40 | $11.40 | 1,356,225 |
| 2022-10-26 | $11.34 | $11.93 | $11.33 | $11.69 | $11.69 | 1,526,985 |
| 2022-10-25 | $11.37 | $11.61 | $11.26 | $11.34 | $11.34 | 1,378,941 |
| 2022-10-24 | $11.07 | $11.50 | $10.79 | $11.31 | $11.31 | 1,918,089 |
| 2022-10-21 | $10.40 | $11.00 | $10.36 | $10.99 | $10.99 | 5,317,165 |
| 2022-10-20 | $10.53 | $10.77 | $10.30 | $10.32 | $10.32 | 1,635,897 |
| 2022-10-19 | $10.94 | $11.12 | $10.33 | $10.48 | $10.48 | 2,246,214 |
| 2022-10-18 | $11.53 | $11.63 | $11.01 | $11.05 | $11.05 | 1,137,537 |
| 2022-10-17 | $11.04 | $11.40 | $10.88 | $11.33 | $11.33 | 1,631,674 |
| 2022-10-14 | $10.98 | $11.17 | $10.70 | $10.71 | $10.71 | 1,186,533 |
| 2022-10-13 | $10.56 | $11.02 | $10.41 | $10.89 | $10.89 | 1,533,075 |
| 2022-10-12 | $10.98 | $11.03 | $10.62 | $10.78 | $10.78 | 1,282,762 |
| 2022-10-11 | $11.07 | $11.35 | $10.51 | $10.88 | $10.88 | 1,937,330 |
| 2022-10-10 | $10.84 | $11.21 | $10.62 | $11.07 | $11.07 | 1,436,374 |
| 2022-10-07 | $11.10 | $11.21 | $10.75 | $10.81 | $10.81 | 1,657,380 |
| 2022-10-06 | $11.34 | $11.40 | $11.12 | $11.18 | $11.18 | 1,243,299 |
| 2022-10-05 | $11.14 | $11.48 | $11.09 | $11.40 | $11.40 | 1,591,570 |
| 2022-10-04 | $10.92 | $11.27 | $10.85 | $11.26 | $11.26 | 1,878,423 |
| 2022-10-03 | $10.70 | $11.04 | $10.41 | $10.81 | $10.81 | 1,639,231 |
| 2022-09-30 | $10.31 | $10.74 | $10.21 | $10.44 | $10.44 | 1,774,905 |
| 2022-09-29 | $10.49 | $10.52 | $10.05 | $10.30 | $10.30 | 2,162,352 |
| 2022-09-28 | $10.59 | $10.90 | $10.35 | $10.52 | $10.52 | 2,122,121 |
| 2022-09-27 | $10.37 | $10.61 | $10.25 | $10.45 | $10.45 | 2,127,125 |
| 2022-09-26 | $10.24 | $10.48 | $9.92 | $9.93 | $9.93 | 1,293,700 |
| 2022-09-23 | $10.17 | $10.28 | $9.97 | $10.24 | $10.24 | 1,878,604 |
| 2022-09-22 | $9.88 | $10.33 | $9.81 | $10.24 | $10.24 | 2,172,757 |
| 2022-09-21 | $10.42 | $10.50 | $10.07 | $10.07 | $10.07 | 1,777,605 |
| 2022-09-20 | $10.45 | $10.81 | $10.29 | $10.37 | $10.37 | 1,524,297 |
| 2022-09-19 | $11.23 | $11.23 | $10.27 | $10.63 | $10.63 | 2,859,004 |
| 2022-09-16 | $11.33 | $11.45 | $11.02 | $11.38 | $11.38 | 4,990,871 |
| 2022-09-15 | $11.41 | $11.62 | $11.33 | $11.51 | $11.51 | 1,308,753 |
| 2022-09-14 | $11.35 | $11.98 | $11.25 | $11.55 | $11.55 | 1,756,840 |
| 2022-09-13 | $11.33 | $11.66 | $11.12 | $11.23 | $11.23 | 1,954,281 |
| 2022-09-12 | $11.75 | $12.17 | $11.67 | $11.78 | $11.78 | 1,532,545 |
| 2022-09-09 | $11.40 | $11.75 | $11.31 | $11.65 | $11.65 | 1,484,000 |
| 2022-09-08 | $11.00 | $11.40 | $10.97 | $11.33 | $11.33 | 1,058,986 |
| 2022-09-07 | $10.72 | $11.15 | $10.64 | $11.13 | $11.13 | 2,111,725 |
| 2022-09-06 | $11.39 | $11.39 | $10.74 | $10.75 | $10.75 | 2,040,023 |
| 2022-09-02 | $11.74 | $11.76 | $11.16 | $11.21 | $11.21 | 1,260,018 |
| 2022-09-01 | $11.23 | $11.60 | $11.12 | $11.59 | $11.59 | 1,328,758 |
| 2022-08-31 | $11.39 | $11.83 | $11.29 | $11.47 | $11.47 | 2,352,725 |
| 2022-08-30 | $11.18 | $11.37 | $11.04 | $11.34 | $11.34 | 1,916,392 |
| 2022-08-29 | $11.13 | $11.45 | $10.95 | $11.00 | $11.00 | 1,856,476 |
| 2022-08-26 | $11.58 | $11.65 | $11.11 | $11.30 | $11.30 | 1,921,490 |
| 2022-08-25 | $11.76 | $12.08 | $11.61 | $11.63 | $11.63 | 1,960,239 |
| 2022-08-24 | $11.66 | $11.81 | $11.46 | $11.61 | $11.61 | 1,728,499 |
| 2022-08-23 | $11.79 | $11.93 | $11.64 | $11.74 | $11.74 | 2,453,048 |
| 2022-08-22 | $12.04 | $12.23 | $11.64 | $11.74 | $11.74 | 2,652,582 |
| 2022-08-19 | $12.19 | $12.46 | $12.08 | $12.17 | $12.17 | 2,860,057 |
| 2022-08-18 | $12.80 | $12.80 | $12.24 | $12.47 | $12.47 | 3,144,475 |
| 2022-08-17 | $14.12 | $14.12 | $12.69 | $12.76 | $12.76 | 4,148,492 |
| 2022-08-16 | $15.29 | $15.40 | $14.05 | $14.24 | $14.24 | 4,719,395 |
| 2022-08-15 | $16.22 | $16.29 | $15.58 | $15.62 | $15.62 | 2,240,822 |
| 2022-08-12 | $16.90 | $16.99 | $16.18 | $16.34 | $16.34 | 7,315,425 |
| 2022-08-11 | $17.23 | $17.41 | $16.52 | $16.69 | $16.69 | 2,121,918 |
| 2022-08-10 | $17.42 | $17.48 | $16.51 | $17.26 | $17.26 | 2,453,470 |
| 2022-08-09 | $17.05 | $17.33 | $16.26 | $17.02 | $17.02 | 2,620,105 |
| 2022-08-08 | $16.65 | $17.44 | $16.13 | $17.44 | $17.44 | 4,064,253 |
| 2022-08-05 | $15.65 | $17.10 | $14.94 | $16.65 | $16.65 | 6,098,402 |
| 2022-08-04 | $14.13 | $14.69 | $14.02 | $14.34 | $14.34 | 2,203,305 |
| 2022-08-03 | $13.95 | $14.51 | $13.95 | $14.13 | $14.13 | 1,289,893 |
| 2022-08-02 | $14.01 | $14.19 | $13.79 | $13.89 | $13.89 | 1,072,064 |
| 2022-08-01 | $14.37 | $14.49 | $13.82 | $14.04 | $14.04 | 1,975,289 |
| 2022-07-29 | $14.31 | $14.42 | $13.92 | $14.38 | $14.38 | 1,699,149 |
| 2022-07-28 | $14.67 | $14.67 | $14.02 | $14.44 | $14.44 | 1,207,677 |
| 2022-07-27 | $14.71 | $14.81 | $14.28 | $14.71 | $14.71 | 1,077,642 |
| 2022-07-26 | $14.78 | $14.91 | $14.44 | $14.61 | $14.61 | 1,088,817 |
| 2022-07-25 | $14.87 | $14.91 | $14.36 | $14.83 | $14.83 | 1,219,121 |
| 2022-07-22 | $15.11 | $15.23 | $14.64 | $14.78 | $14.78 | 1,534,261 |
| 2022-07-21 | $15.26 | $15.34 | $14.78 | $15.18 | $15.18 | 1,162,577 |
| 2022-07-20 | $14.61 | $15.50 | $14.54 | $15.15 | $15.15 | 2,207,797 |
| 2022-07-19 | $14.22 | $14.67 | $13.98 | $14.55 | $14.55 | 1,180,184 |
| 2022-07-18 | $14.55 | $14.92 | $13.86 | $13.92 | $13.92 | 1,138,162 |
| 2022-07-15 | $14.30 | $14.47 | $13.94 | $14.46 | $14.46 | 1,180,391 |
| 2022-07-14 | $14.23 | $14.31 | $13.74 | $14.00 | $14.00 | 1,027,197 |
| 2022-07-13 | $14.17 | $14.97 | $14.10 | $14.41 | $14.41 | 938,105 |
| 2022-07-12 | $14.24 | $14.70 | $13.76 | $14.58 | $14.58 | 1,099,213 |
| 2022-07-11 | $14.65 | $14.67 | $14.17 | $14.24 | $14.24 | 1,453,986 |
| 2022-07-08 | $14.44 | $14.88 | $14.33 | $14.84 | $14.84 | 1,244,505 |
| 2022-07-07 | $14.09 | $14.75 | $14.08 | $14.59 | $14.59 | 1,816,077 |
| 2022-07-06 | $13.89 | $14.30 | $13.75 | $14.06 | $14.06 | 1,742,686 |
| 2022-07-05 | $12.84 | $14.02 | $12.74 | $14.02 | $14.02 | 2,338,123 |
| 2022-07-01 | $12.55 | $13.05 | $12.28 | $12.96 | $12.96 | 1,466,067 |
| 2022-06-30 | $12.54 | $12.86 | $12.20 | $12.59 | $12.59 | 1,107,565 |
| 2022-06-29 | $12.18 | $12.88 | $12.08 | $12.79 | $12.79 | 1,415,909 |
| 2022-06-28 | $12.53 | $12.71 | $12.02 | $12.17 | $12.17 | 1,221,348 |
| 2022-06-27 | $12.30 | $12.72 | $11.99 | $12.50 | $12.50 | 1,252,453 |
| 2022-06-24 | $12.20 | $12.39 | $11.84 | $12.33 | $12.33 | 2,365,383 |
| 2022-06-23 | $11.56 | $12.29 | $11.56 | $12.28 | $12.28 | 1,804,779 |
| 2022-06-22 | $10.80 | $11.76 | $10.62 | $11.50 | $11.50 | 1,695,579 |
| 2022-06-21 | $10.46 | $11.47 | $10.46 | $11.03 | $11.03 | 2,257,105 |
| 2022-06-17 | $10.15 | $10.62 | $10.10 | $10.31 | $10.31 | 6,652,336 |
| 2022-06-16 | $10.29 | $10.52 | $9.79 | $9.98 | $9.98 | 2,495,537 |
| 2022-06-15 | $10.62 | $10.82 | $10.30 | $10.67 | $10.67 | 1,545,390 |
| 2022-06-14 | $10.40 | $10.76 | $10.26 | $10.47 | $10.47 | 1,580,669 |
| 2022-06-13 | $11.01 | $11.18 | $10.39 | $10.39 | $10.39 | 3,437,207 |
| 2022-06-10 | $11.65 | $11.94 | $11.36 | $11.46 | $11.46 | 2,027,262 |
| 2022-06-09 | $12.40 | $12.64 | $12.01 | $12.02 | $12.02 | 1,574,134 |
| 2022-06-08 | $12.70 | $12.99 | $12.43 | $12.52 | $12.52 | 1,830,554 |
| 2022-06-07 | $11.89 | $12.92 | $11.88 | $12.83 | $12.83 | 2,924,728 |
| 2022-06-06 | $12.31 | $12.44 | $11.89 | $12.05 | $12.05 | 1,995,442 |
| 2022-06-03 | $11.95 | $12.46 | $11.71 | $12.12 | $12.12 | 2,396,872 |
| 2022-06-02 | $11.92 | $12.24 | $11.49 | $12.09 | $12.09 | 2,483,196 |
| 2022-06-01 | $11.96 | $12.24 | $11.37 | $11.92 | $11.92 | 2,991,865 |
| 2022-05-31 | $12.40 | $12.48 | $11.63 | $11.86 | $11.86 | 2,648,769 |
| 2022-05-27 | $11.70 | $12.46 | $11.57 | $12.43 | $12.43 | 3,016,347 |
| 2022-05-26 | $11.78 | $11.85 | $11.40 | $11.68 | $11.68 | 2,561,546 |
| 2022-05-25 | $11.20 | $11.86 | $10.99 | $11.79 | $11.79 | 3,942,502 |
| 2022-05-24 | $11.14 | $11.63 | $10.98 | $11.28 | $11.28 | 4,457,798 |
| 2022-05-23 | $10.90 | $11.56 | $10.87 | $11.41 | $11.41 | 2,787,101 |
| 2022-05-20 | $11.15 | $11.32 | $10.24 | $10.80 | $10.80 | 3,522,427 |
| 2022-05-19 | $9.56 | $11.28 | $9.56 | $11.18 | $11.18 | 6,596,060 |
| 2022-05-18 | $9.40 | $9.66 | $9.27 | $9.62 | $9.62 | 4,536,385 |
| 2022-05-17 | $10.00 | $10.20 | $9.18 | $9.73 | $9.73 | 6,563,515 |
| 2022-05-16 | $9.48 | $10.12 | $9.42 | $9.82 | $9.82 | 29,432,161 |
| 2022-05-13 | $9.00 | $10.19 | $8.88 | $9.60 | $9.60 | 13,577,602 |
| 2022-05-12 | $7.26 | $8.14 | $7.26 | $7.93 | $7.93 | 2,606,756 |
| 2022-05-11 | $8.10 | $8.20 | $7.36 | $7.45 | $7.45 | 2,483,219 |
| 2022-05-10 | $8.42 | $8.66 | $8.13 | $8.22 | $8.22 | 2,503,867 |
| 2022-05-09 | $8.55 | $9.22 | $8.12 | $8.17 | $8.17 | 3,536,823 |
| 2022-05-06 | $8.44 | $9.52 | $8.26 | $8.94 | $8.94 | 3,383,254 |
| 2022-05-05 | $9.22 | $9.24 | $8.55 | $8.76 | $8.76 | 2,210,653 |
| 2022-05-04 | $9.26 | $9.43 | $8.60 | $9.34 | $9.34 | 1,979,679 |
| 2022-05-03 | $9.28 | $9.35 | $8.94 | $9.15 | $9.15 | 1,414,707 |
| 2022-05-02 | $8.80 | $9.32 | $8.79 | $9.30 | $9.30 | 2,174,924 |
| 2022-04-29 | $9.26 | $9.40 | $8.80 | $8.83 | $8.83 | 1,852,460 |
| 2022-04-28 | $9.57 | $9.68 | $8.75 | $9.21 | $9.21 | 2,163,872 |
| 2022-04-27 | $9.45 | $9.70 | $9.31 | $9.39 | $9.39 | 1,056,196 |
| 2022-04-26 | $9.82 | $9.96 | $9.39 | $9.44 | $9.44 | 1,503,203 |
| 2022-04-25 | $9.37 | $9.98 | $9.35 | $9.95 | $9.95 | 1,260,288 |
| 2022-04-22 | $9.84 | $10.19 | $9.48 | $9.52 | $9.52 | 1,255,875 |
| 2022-04-21 | $10.22 | $10.30 | $9.76 | $9.80 | $9.80 | 1,406,345 |
| 2022-04-20 | $10.29 | $10.30 | $9.94 | $10.07 | $10.07 | 1,148,278 |
| 2022-04-19 | $10.27 | $10.36 | $10.08 | $10.24 | $10.24 | 1,027,456 |
| 2022-04-18 | $10.60 | $10.60 | $10.17 | $10.26 | $10.26 | 1,274,383 |
| 2022-04-14 | $10.64 | $10.75 | $10.38 | $10.51 | $10.51 | 1,135,008 |
| 2022-04-13 | $10.14 | $10.85 | $10.14 | $10.69 | $10.69 | 1,540,128 |
| 2022-04-12 | $10.49 | $10.60 | $10.05 | $10.12 | $10.12 | 1,500,300 |
| 2022-04-11 | $10.41 | $10.56 | $10.16 | $10.24 | $10.24 | 1,291,698 |
| 2022-04-08 | $10.68 | $10.85 | $10.50 | $10.52 | $10.52 | 1,137,924 |
| 2022-04-07 | $10.75 | $10.90 | $10.42 | $10.67 | $10.67 | 1,341,210 |
| 2022-04-06 | $10.91 | $11.08 | $10.54 | $10.77 | $10.77 | 1,824,167 |
| 2022-04-05 | $11.35 | $11.68 | $10.98 | $11.04 | $11.04 | 1,606,175 |
| 2022-04-04 | $11.28 | $11.67 | $11.16 | $11.56 | $11.56 | 1,824,815 |
| 2022-04-01 | $10.85 | $11.26 | $10.77 | $11.26 | $11.26 | 1,285,685 |
| 2022-03-31 | $11.10 | $11.65 | $10.83 | $10.84 | $10.84 | 1,226,475 |
| 2022-03-30 | $11.34 | $11.57 | $10.94 | $11.00 | $11.00 | 1,222,560 |
| 2022-03-29 | $11.20 | $11.46 | $11.04 | $11.37 | $11.37 | 1,433,788 |
| 2022-03-28 | $10.94 | $11.17 | $10.84 | $11.03 | $11.03 | 898,106 |
| 2022-03-25 | $11.34 | $11.34 | $10.84 | $10.93 | $10.93 | 983,109 |
| 2022-03-24 | $11.22 | $11.50 | $11.20 | $11.40 | $11.40 | 1,627,668 |
| 2022-03-23 | $11.41 | $11.62 | $11.12 | $11.16 | $11.16 | 902,099 |
| 2022-03-22 | $11.54 | $11.80 | $11.42 | $11.56 | $11.56 | 1,192,252 |
| 2022-03-21 | $11.76 | $11.90 | $11.08 | $11.41 | $11.41 | 2,086,285 |
| 2022-03-18 | $11.34 | $11.93 | $11.20 | $11.81 | $11.81 | 3,731,339 |
| 2022-03-17 | $10.87 | $11.40 | $10.85 | $11.32 | $11.32 | 1,370,012 |
| 2022-03-16 | $10.65 | $10.98 | $10.36 | $10.97 | $10.97 | 1,891,136 |
| 2022-03-15 | $10.35 | $10.74 | $10.19 | $10.44 | $10.44 | 1,618,307 |
| 2022-03-14 | $9.87 | $10.62 | $9.84 | $10.25 | $10.25 | 2,083,406 |
| 2022-03-11 | $10.29 | $10.35 | $9.70 | $9.75 | $9.75 | 1,576,895 |
| 2022-03-10 | $10.22 | $10.35 | $9.95 | $10.19 | $10.19 | 1,290,892 |
| 2022-03-09 | $10.37 | $10.79 | $10.19 | $10.40 | $10.40 | 1,891,778 |
| 2022-03-08 | $9.86 | $10.57 | $9.53 | $10.05 | $10.05 | 2,194,067 |
| 2022-03-07 | $10.18 | $10.55 | $9.76 | $9.87 | $9.87 | 2,264,593 |
| 2022-03-04 | $11.12 | $11.19 | $10.19 | $10.46 | $10.46 | 3,504,720 |
| 2022-03-03 | $12.55 | $12.57 | $11.04 | $11.28 | $11.28 | 2,547,997 |
| 2022-03-02 | $12.37 | $12.77 | $12.14 | $12.58 | $12.58 | 1,310,127 |
| 2022-03-01 | $12.15 | $13.02 | $11.60 | $12.21 | $12.21 | 1,599,708 |
| 2022-02-28 | $12.38 | $12.70 | $12.08 | $12.26 | $12.26 | 3,280,314 |
| 2022-02-25 | $12.40 | $12.49 | $12.02 | $12.48 | $12.48 | 1,111,925 |
| 2022-02-24 | $11.01 | $12.48 | $10.90 | $12.44 | $12.44 | 2,437,139 |
| 2022-02-23 | $12.42 | $12.44 | $11.70 | $11.71 | $11.71 | 1,661,154 |
| 2022-02-22 | $12.28 | $12.67 | $12.04 | $12.27 | $12.27 | 1,461,758 |
| 2022-02-18 | $12.57 | $12.88 | $12.09 | $12.34 | $12.34 | 1,237,190 |
| 2022-02-17 | $13.02 | $13.08 | $12.25 | $12.45 | $12.45 | 1,490,927 |
| 2022-02-16 | $13.12 | $13.25 | $12.89 | $13.04 | $13.04 | 845,618 |
| 2022-02-15 | $12.78 | $13.44 | $12.75 | $13.32 | $13.32 | 1,251,590 |
| 2022-02-14 | $12.79 | $12.94 | $12.41 | $12.51 | $12.51 | 1,057,992 |
| 2022-02-11 | $12.73 | $13.50 | $12.62 | $12.90 | $12.90 | 2,301,156 |
| 2022-02-10 | $12.81 | $13.56 | $12.51 | $12.74 | $12.74 | 1,946,441 |
| 2022-02-09 | $12.78 | $13.11 | $12.73 | $13.08 | $13.08 | 1,464,209 |
| 2022-02-08 | $12.62 | $12.69 | $12.11 | $12.62 | $12.62 | 1,244,298 |
| 2022-02-07 | $12.61 | $12.95 | $12.59 | $12.75 | $12.75 | 1,056,061 |
| 2022-02-04 | $12.37 | $12.90 | $12.30 | $12.62 | $12.62 | 1,343,001 |
| 2022-02-03 | $12.15 | $12.62 | $12.15 | $12.37 | $12.37 | 1,728,059 |
| 2022-02-02 | $12.59 | $12.72 | $12.22 | $12.41 | $12.41 | 1,497,289 |
| 2022-02-01 | $13.10 | $13.13 | $12.51 | $12.65 | $12.65 | 1,581,844 |
| 2022-01-31 | $12.65 | $13.02 | $12.44 | $12.97 | $12.97 | 1,683,910 |
| 2022-01-28 | $11.80 | $12.62 | $11.62 | $12.60 | $12.60 | 1,583,293 |
| 2022-01-27 | $12.43 | $12.64 | $11.81 | $11.85 | $11.85 | 1,712,919 |
| 2022-01-26 | $12.79 | $13.33 | $12.21 | $12.35 | $12.35 | 1,938,968 |
| 2022-01-25 | $12.49 | $12.77 | $11.90 | $12.60 | $12.60 | 2,014,463 |
| 2022-01-24 | $12.50 | $12.67 | $11.12 | $12.60 | $12.60 | 3,939,554 |
| 2022-01-21 | $12.81 | $13.55 | $12.74 | $12.86 | $12.86 | 2,381,003 |
| 2022-01-20 | $12.90 | $13.97 | $12.76 | $13.15 | $13.15 | 1,895,082 |
| 2022-01-19 | $12.82 | $13.27 | $12.64 | $12.73 | $12.73 | 1,575,912 |
| 2022-01-18 | $13.40 | $13.49 | $12.72 | $12.73 | $12.73 | 1,684,511 |
| 2022-01-14 | $12.61 | $13.57 | $12.55 | $13.53 | $13.53 | 1,509,889 |
| 2022-01-13 | $13.63 | $13.97 | $13.00 | $13.06 | $13.06 | 1,399,161 |
| 2022-01-12 | $14.51 | $14.66 | $13.61 | $13.61 | $13.61 | 1,705,393 |
| 2022-01-11 | $14.48 | $14.84 | $14.03 | $14.19 | $14.19 | 1,365,335 |
| 2022-01-10 | $13.66 | $14.48 | $13.15 | $14.44 | $14.44 | 2,543,956 |
| 2022-01-07 | $13.12 | $13.83 | $13.06 | $13.52 | $13.52 | 1,816,097 |
| 2022-01-06 | $13.18 | $14.12 | $12.90 | $13.11 | $13.11 | 3,051,299 |
| 2022-01-05 | $13.40 | $13.71 | $12.56 | $12.61 | $12.61 | 1,760,334 |
| 2022-01-04 | $13.97 | $13.97 | $12.94 | $13.40 | $13.40 | 1,890,014 |
| 2022-01-03 | $14.24 | $14.25 | $13.44 | $13.88 | $13.88 | 1,427,335 |
| 2021-12-31 | $14.22 | $14.30 | $13.90 | $14.07 | $14.07 | 1,147,967 |
| 2021-12-30 | $14.91 | $15.30 | $14.12 | $14.22 | $14.22 | 1,642,187 |
| 2021-12-29 | $14.42 | $15.05 | $14.30 | $15.00 | $15.00 | 1,635,515 |
| 2021-12-28 | $14.23 | $15.13 | $14.19 | $14.20 | $14.20 | 2,213,792 |
| 2021-12-27 | $14.24 | $14.60 | $13.95 | $14.39 | $14.39 | 1,562,130 |
| 2021-12-23 | $14.04 | $14.27 | $13.53 | $14.15 | $14.15 | 1,321,315 |
| 2021-12-22 | $13.86 | $14.22 | $13.65 | $14.04 | $14.04 | 1,155,277 |
| 2021-12-21 | $14.23 | $14.34 | $13.75 | $14.23 | $14.23 | 1,697,909 |
| 2021-12-20 | $15.19 | $15.28 | $14.03 | $14.14 | $14.14 | 2,579,221 |
| 2021-12-17 | $14.09 | $15.25 | $14.02 | $15.19 | $15.19 | 4,363,340 |
| 2021-12-16 | $14.31 | $14.82 | $13.96 | $14.16 | $14.16 | 1,586,831 |
| 2021-12-15 | $13.52 | $14.24 | $13.20 | $14.15 | $14.15 | 1,485,995 |
| 2021-12-14 | $13.07 | $13.56 | $12.97 | $13.38 | $13.38 | 1,168,609 |
| 2021-12-13 | $13.44 | $13.97 | $13.08 | $13.21 | $13.21 | 1,241,516 |
| 2021-12-10 | $13.65 | $13.98 | $13.17 | $13.33 | $13.33 | 2,455,759 |
| 2021-12-09 | $14.38 | $14.50 | $13.68 | $13.70 | $13.70 | 1,263,256 |
| 2021-12-08 | $14.42 | $14.72 | $14.18 | $14.35 | $14.35 | 1,391,103 |
| 2021-12-07 | $13.70 | $14.72 | $13.70 | $14.45 | $14.45 | 2,158,013 |
| 2021-12-06 | $13.02 | $13.48 | $12.60 | $13.39 | $13.39 | 5,003,488 |
| 2021-12-03 | $14.25 | $14.25 | $12.82 | $13.17 | $13.17 | 4,392,000 |
| 2021-12-02 | $15.08 | $15.33 | $14.40 | $14.70 | $14.70 | 2,220,326 |
| 2021-12-01 | $15.95 | $16.41 | $15.10 | $15.11 | $15.11 | 1,580,921 |
| 2021-11-30 | $15.94 | $16.34 | $15.23 | $16.15 | $16.15 | 2,109,324 |
| 2021-11-29 | $16.78 | $17.11 | $16.02 | $16.07 | $16.07 | 2,955,461 |
| 2021-11-26 | $17.08 | $17.18 | $15.98 | $16.32 | $16.32 | 1,777,020 |
| 2021-11-24 | $15.94 | $16.49 | $15.60 | $16.39 | $16.39 | 1,295,894 |
| 2021-11-23 | $16.20 | $16.47 | $15.45 | $15.80 | $15.80 | 2,044,166 |
| 2021-11-22 | $16.37 | $16.64 | $15.71 | $16.26 | $16.26 | 2,774,556 |
| 2021-11-19 | $16.63 | $17.13 | $16.47 | $16.47 | $16.47 | 2,841,336 |
| 2021-11-18 | $17.03 | $17.51 | $16.47 | $16.75 | $16.75 | 1,736,135 |
| 2021-11-17 | $17.13 | $17.43 | $16.75 | $16.96 | $16.96 | 2,365,977 |
| 2021-11-16 | $16.93 | $17.58 | $16.77 | $17.16 | $17.16 | 1,841,256 |
| 2021-11-15 | $16.99 | $17.47 | $16.80 | $17.05 | $17.05 | 1,134,427 |
| 2021-11-12 | $16.37 | $17.10 | $16.36 | $16.95 | $16.95 | 2,237,615 |
| 2021-11-11 | $16.02 | $16.48 | $15.75 | $16.41 | $16.41 | 2,984,633 |
| 2021-11-10 | $16.50 | $17.00 | $15.95 | $16.02 | $16.02 | 2,635,030 |
| 2021-11-09 | $16.32 | $16.47 | $15.75 | $15.97 | $15.97 | 1,821,783 |
| 2021-11-08 | $16.51 | $17.12 | $15.98 | $16.13 | $16.13 | 2,810,157 |
| 2021-11-05 | $18.16 | $18.63 | $14.90 | $16.16 | $16.16 | 10,642,350 |
| 2021-11-04 | $21.37 | $21.39 | $20.55 | $20.76 | $20.76 | 5,052,741 |
| 2021-11-03 | $20.59 | $21.11 | $20.22 | $20.94 | $20.94 | 2,379,721 |
| 2021-11-02 | $20.60 | $20.67 | $20.05 | $20.54 | $20.54 | 1,485,954 |
| 2021-11-01 | $20.12 | $21.14 | $19.64 | $20.56 | $20.56 | 3,286,168 |
| 2021-10-29 | $20.50 | $20.50 | $19.51 | $19.97 | $19.97 | 2,182,366 |
| 2021-10-28 | $19.71 | $20.50 | $19.50 | $20.43 | $20.43 | 2,142,000 |
| 2021-10-27 | $19.11 | $20.25 | $19.10 | $19.70 | $19.70 | 2,934,242 |
| 2021-10-26 | $19.43 | $19.55 | $18.60 | $19.18 | $19.18 | 1,757,122 |
| 2021-10-25 | $18.00 | $19.52 | $17.87 | $19.40 | $19.40 | 2,630,232 |
| 2021-10-22 | $18.50 | $18.50 | $16.72 | $18.12 | $18.12 | 3,834,447 |
| 2021-10-21 | $18.54 | $18.99 | $18.22 | $18.85 | $18.85 | 2,038,406 |
| 2021-10-20 | $17.42 | $18.93 | $17.42 | $18.23 | $18.23 | 3,164,411 |
| 2021-10-19 | $17.15 | $18.06 | $16.88 | $17.55 | $17.55 | 2,256,468 |
| 2021-10-18 | $17.41 | $17.74 | $16.86 | $17.14 | $17.14 | 2,783,953 |
| 2021-10-15 | $17.10 | $17.22 | $16.54 | $16.94 | $16.94 | 1,701,028 |
| 2021-10-14 | $17.66 | $17.75 | $16.93 | $17.02 | $17.02 | 1,777,333 |
| 2021-10-13 | $18.01 | $18.21 | $17.06 | $17.49 | $17.49 | 2,086,654 |
| 2021-10-12 | $17.70 | $18.31 | $17.48 | $18.05 | $18.05 | 1,357,127 |
| 2021-10-11 | $17.33 | $17.95 | $17.05 | $17.53 | $17.53 | 1,978,758 |
| 2021-10-08 | $18.16 | $18.33 | $17.31 | $17.33 | $17.33 | 1,676,640 |
| 2021-10-07 | $17.80 | $18.40 | $17.70 | $18.14 | $18.14 | 1,673,668 |
| 2021-10-06 | $17.71 | $17.99 | $17.37 | $17.69 | $17.69 | 1,600,758 |
| 2021-10-05 | $17.16 | $18.00 | $17.07 | $17.79 | $17.79 | 2,403,803 |
| 2021-10-04 | $17.06 | $17.61 | $16.19 | $17.12 | $17.12 | 3,147,590 |
| 2021-10-01 | $18.41 | $18.46 | $15.86 | $16.84 | $16.84 | 6,486,050 |
| 2021-09-30 | $19.46 | $20.45 | $19.19 | $19.21 | $19.21 | 3,474,614 |
| 2021-09-29 | $18.69 | $19.99 | $17.94 | $19.44 | $19.44 | 5,994,515 |
| 2021-09-28 | $18.15 | $18.94 | $17.83 | $18.31 | $18.31 | 4,324,583 |
| 2021-09-27 | $20.00 | $20.96 | $18.31 | $18.49 | $18.49 | 6,263,710 |
| 2021-09-24 | $19.21 | $20.27 | $18.90 | $19.83 | $19.83 | 5,235,614 |
| 2021-09-23 | $17.93 | $19.60 | $17.74 | $19.60 | $19.60 | 7,949,294 |
| 2021-09-22 | $15.80 | $20.66 | $15.77 | $18.79 | $18.79 | 30,508,009 |
| 2021-09-21 | $15.02 | $15.22 | $14.41 | $14.86 | $14.86 | 1,760,582 |
| 2021-09-20 | $14.43 | $15.17 | $14.29 | $14.97 | $14.97 | 2,627,468 |
| 2021-09-17 | $14.57 | $15.09 | $14.26 | $14.89 | $14.89 | 5,996,048 |
| 2021-09-16 | $14.44 | $14.85 | $14.10 | $14.44 | $14.44 | 1,880,627 |
| 2021-09-15 | $13.50 | $14.57 | $13.30 | $14.48 | $14.48 | 3,684,958 |
| 2021-09-14 | $14.57 | $14.72 | $13.71 | $13.92 | $13.92 | 4,779,809 |
| 2021-09-13 | $15.33 | $15.66 | $13.90 | $14.74 | $14.74 | 12,740,253 |
| 2021-09-10 | $19.12 | $19.25 | $17.41 | $17.55 | $17.55 | 4,657,145 |
| 2021-09-09 | $18.07 | $19.44 | $18.02 | $18.94 | $18.94 | 3,958,151 |
| 2021-09-08 | $17.70 | $18.45 | $17.31 | $18.26 | $18.26 | 4,654,049 |
| 2021-09-07 | $17.82 | $18.33 | $17.23 | $17.63 | $17.63 | 3,330,955 |
| 2021-09-03 | $17.07 | $18.45 | $17.00 | $17.68 | $17.68 | 4,589,150 |
| 2021-09-02 | $19.12 | $19.19 | $17.20 | $17.69 | $17.69 | 6,828,167 |
| 2021-09-01 | $20.14 | $20.40 | $18.20 | $19.00 | $19.00 | 12,622,515 |
| 2021-08-31 | $18.26 | $20.00 | $18.26 | $19.46 | $19.46 | 10,193,030 |
| 2021-08-30 | $17.44 | $18.60 | $17.10 | $18.09 | $18.09 | 8,832,714 |
| 2021-08-27 | $18.07 | $18.50 | $15.97 | $16.91 | $16.91 | 17,712,066 |
| 2021-08-26 | $16.41 | $18.13 | $16.34 | $17.55 | $17.55 | 12,338,836 |
| 2021-08-25 | $15.42 | $17.11 | $15.08 | $16.24 | $16.24 | 10,894,528 |
| 2021-08-24 | $13.87 | $15.28 | $13.41 | $15.13 | $15.13 | 5,782,745 |
| 2021-08-23 | $12.44 | $13.86 | $12.31 | $13.77 | $13.77 | 5,296,919 |
| 2021-08-20 | $11.67 | $12.19 | $11.61 | $12.04 | $12.04 | 2,603,254 |
| 2021-08-19 | $11.50 | $12.11 | $11.44 | $11.62 | $11.62 | 2,293,015 |
| 2021-08-18 | $12.38 | $12.59 | $11.77 | $11.81 | $11.81 | 2,774,385 |
| 2021-08-17 | $11.96 | $12.38 | $11.55 | $12.28 | $12.28 | 3,381,936 |
| 2021-08-16 | $13.04 | $13.17 | $11.77 | $12.11 | $12.11 | 4,542,781 |
| 2021-08-13 | $13.03 | $13.87 | $12.79 | $13.20 | $13.20 | 5,153,837 |
| 2021-08-12 | $12.51 | $12.95 | $12.17 | $12.78 | $12.78 | 4,812,639 |
| 2021-08-11 | $11.84 | $12.23 | $11.81 | $12.13 | $12.13 | 2,998,644 |
| 2021-08-10 | $11.44 | $11.69 | $11.15 | $11.69 | $11.69 | 3,475,965 |
| 2021-08-09 | $10.72 | $11.90 | $10.65 | $11.58 | $11.58 | 4,923,474 |
| 2021-08-06 | $10.73 | $11.25 | $10.54 | $10.74 | $10.74 | 4,843,517 |
| 2021-08-05 | $9.91 | $10.78 | $9.78 | $10.33 | $10.33 | 5,158,078 |
| 2021-08-04 | $9.70 | $10.00 | $9.67 | $9.88 | $9.88 | 1,812,435 |
| 2021-08-03 | $9.45 | $9.76 | $9.33 | $9.74 | $9.74 | 1,143,685 |
| 2021-08-02 | $9.34 | $9.67 | $9.28 | $9.45 | $9.45 | 1,146,574 |
| 2021-07-30 | $9.46 | $9.47 | $9.20 | $9.34 | $9.34 | 1,287,779 |
| 2021-07-29 | $9.65 | $9.76 | $9.48 | $9.49 | $9.49 | 775,659 |
| 2021-07-28 | $9.33 | $9.70 | $9.28 | $9.62 | $9.62 | 2,207,789 |
| 2021-07-27 | $9.33 | $9.33 | $9.05 | $9.20 | $9.20 | 1,215,707 |
| 2021-07-26 | $9.45 | $9.54 | $9.27 | $9.28 | $9.28 | 933,580 |
| 2021-07-23 | $9.75 | $9.79 | $9.14 | $9.47 | $9.47 | 1,130,543 |
| 2021-07-22 | $9.80 | $9.95 | $9.55 | $9.71 | $9.71 | 1,438,058 |
| 2021-07-21 | $9.48 | $9.83 | $9.43 | $9.69 | $9.69 | 1,335,353 |
| 2021-07-20 | $9.26 | $9.63 | $9.20 | $9.49 | $9.49 | 1,293,148 |
| 2021-07-19 | $9.20 | $9.38 | $9.02 | $9.18 | $9.18 | 1,399,445 |
| 2021-07-16 | $9.49 | $9.69 | $9.27 | $9.40 | $9.40 | 1,728,508 |
| 2021-07-15 | $9.18 | $9.46 | $9.00 | $9.44 | $9.44 | 1,619,821 |
| 2021-07-14 | $9.03 | $9.46 | $8.98 | $9.16 | $9.16 | 1,405,571 |
| 2021-07-13 | $9.35 | $9.46 | $9.01 | $9.30 | $9.30 | 994,415 |
| 2021-07-12 | $9.44 | $9.53 | $9.27 | $9.38 | $9.38 | 679,250 |
| 2021-07-09 | $9.30 | $9.49 | $9.06 | $9.48 | $9.48 | 993,606 |
| 2021-07-08 | $8.91 | $9.40 | $8.88 | $9.25 | $9.25 | 1,350,789 |
| 2021-07-07 | $9.50 | $9.62 | $9.06 | $9.17 | $9.17 | 2,380,842 |
| 2021-07-06 | $10.14 | $10.25 | $9.47 | $9.50 | $9.50 | 2,393,843 |
| 2021-07-02 | $10.19 | $10.24 | $9.80 | $9.90 | $9.90 | 1,094,617 |
| 2021-07-01 | $10.00 | $10.35 | $9.92 | $10.23 | $10.23 | 2,122,951 |
| 2021-06-30 | $9.95 | $10.03 | $9.70 | $9.85 | $9.85 | 2,309,779 |
| 2021-06-29 | $9.27 | $9.95 | $9.26 | $9.87 | $9.87 | 2,627,841 |
| 2021-06-28 | $9.35 | $9.48 | $9.25 | $9.29 | $9.29 | 1,128,370 |
| 2021-06-25 | $9.42 | $9.48 | $9.18 | $9.20 | $9.20 | 3,371,984 |
| 2021-06-24 | $9.30 | $9.51 | $9.24 | $9.42 | $9.42 | 2,013,273 |
| 2021-06-23 | $8.90 | $9.28 | $8.85 | $9.25 | $9.25 | 2,004,044 |
| 2021-06-22 | $9.27 | $9.29 | $8.80 | $8.95 | $8.95 | 2,919,174 |
| 2021-06-21 | $9.03 | $9.39 | $8.96 | $9.26 | $9.26 | 2,295,847 |
| 2021-06-18 | $8.96 | $9.19 | $8.81 | $8.93 | $8.93 | 2,917,843 |
| 2021-06-17 | $8.86 | $9.10 | $8.77 | $9.04 | $9.04 | 2,894,565 |
| 2021-06-16 | $8.83 | $9.01 | $8.50 | $8.86 | $8.86 | 2,890,498 |
| 2021-06-15 | $9.05 | $9.05 | $8.40 | $8.89 | $8.89 | 2,637,731 |
| 2021-06-14 | $9.17 | $9.32 | $8.97 | $9.02 | $9.02 | 2,396,949 |
| 2021-06-11 | $9.32 | $9.33 | $8.91 | $9.18 | $9.18 | 1,295,501 |
| 2021-06-10 | $9.20 | $9.56 | $9.09 | $9.29 | $9.29 | 1,828,512 |
| 2021-06-09 | $9.17 | $9.30 | $9.02 | $9.09 | $9.09 | 1,791,894 |
| 2021-06-08 | $9.10 | $9.20 | $8.77 | $9.13 | $9.13 | 1,459,246 |
| 2021-06-07 | $8.74 | $9.09 | $8.64 | $8.96 | $8.96 | 2,018,139 |
| 2021-06-04 | $8.62 | $8.72 | $8.46 | $8.66 | $8.66 | 1,000,351 |
| 2021-06-03 | $8.33 | $8.63 | $8.21 | $8.56 | $8.56 | 1,748,207 |
| 2021-06-02 | $8.10 | $8.43 | $8.02 | $8.42 | $8.42 | 1,772,302 |
| 2021-06-01 | $8.28 | $8.41 | $8.08 | $8.11 | $8.11 | 1,788,269 |
| 2021-05-28 | $8.35 | $8.49 | $8.15 | $8.20 | $8.20 | 1,401,090 |
| 2021-05-27 | $8.01 | $8.40 | $7.98 | $8.31 | $8.31 | 3,128,454 |
| 2021-05-26 | $7.65 | $7.87 | $7.62 | $7.86 | $7.86 | 1,406,723 |
| 2021-05-25 | $7.79 | $7.87 | $7.62 | $7.63 | $7.63 | 1,031,157 |
| 2021-05-24 | $7.82 | $7.84 | $7.60 | $7.72 | $7.72 | 1,774,928 |
| 2021-05-21 | $7.93 | $7.96 | $7.70 | $7.71 | $7.71 | 1,270,005 |
| 2021-05-20 | $7.81 | $7.96 | $7.68 | $7.83 | $7.83 | 1,748,677 |
| 2021-05-19 | $7.50 | $7.71 | $7.39 | $7.65 | $7.65 | 1,251,966 |
| 2021-05-18 | $7.86 | $8.04 | $7.68 | $7.70 | $7.70 | 2,070,138 |
| 2021-05-17 | $7.42 | $7.91 | $7.42 | $7.76 | $7.76 | 2,366,549 |
| 2021-05-14 | $7.40 | $7.87 | $7.36 | $7.80 | $7.80 | 3,411,146 |
| 2021-05-13 | $7.37 | $7.55 | $7.14 | $7.33 | $7.33 | 4,267,067 |
| 2021-05-12 | $7.34 | $7.65 | $7.23 | $7.25 | $7.25 | 3,995,906 |
| 2021-05-11 | $7.65 | $7.73 | $7.09 | $7.52 | $7.52 | 6,991,571 |
| 2021-05-10 | $9.26 | $9.26 | $7.78 | $7.90 | $7.90 | 12,839,423 |
| 2021-05-07 | $9.09 | $10.09 | $8.88 | $9.81 | $9.81 | 3,327,978 |
| 2021-05-06 | $8.79 | $8.97 | $8.48 | $8.88 | $8.88 | 3,514,616 |
| 2021-05-05 | $9.42 | $9.42 | $8.87 | $8.94 | $8.94 | 2,090,601 |
| 2021-05-04 | $9.70 | $9.70 | $9.19 | $9.24 | $9.24 | 1,838,317 |
| 2021-05-03 | $10.11 | $10.11 | $9.60 | $9.74 | $9.74 | 2,057,033 |
| 2021-04-30 | $10.05 | $10.46 | $9.89 | $9.98 | $9.98 | 2,296,860 |
| 2021-04-29 | $10.49 | $10.56 | $10.28 | $10.46 | $10.46 | 1,260,924 |
| 2021-04-28 | $10.12 | $10.53 | $10.00 | $10.33 | $10.33 | 1,922,329 |
| 2021-04-27 | $9.91 | $10.42 | $9.79 | $10.12 | $10.12 | 2,002,894 |
| 2021-04-26 | $9.66 | $9.99 | $9.58 | $9.90 | $9.90 | 1,865,572 |
| 2021-04-23 | $9.56 | $9.77 | $9.43 | $9.59 | $9.59 | 1,640,051 |
| 2021-04-22 | $9.39 | $9.67 | $8.92 | $9.54 | $9.54 | 3,071,730 |
| 2021-04-21 | $9.04 | $9.58 | $9.00 | $9.39 | $9.39 | 3,293,316 |
| 2021-04-20 | $10.83 | $10.83 | $8.76 | $8.94 | $8.94 | 7,659,019 |
| 2021-04-19 | $10.84 | $11.84 | $10.76 | $10.89 | $10.89 | 4,885,697 |
| 2021-04-16 | $10.83 | $11.20 | $10.60 | $10.99 | $10.99 | 2,400,721 |
| 2021-04-15 | $10.32 | $11.04 | $10.21 | $10.86 | $10.86 | 3,309,260 |
| 2021-04-14 | $9.97 | $10.56 | $9.93 | $10.14 | $10.14 | 2,467,550 |
| 2021-04-13 | $10.19 | $10.59 | $9.74 | $9.96 | $9.96 | 1,844,804 |
| 2021-04-12 | $10.08 | $10.08 | $9.58 | $10.07 | $10.07 | 1,704,750 |
| 2021-04-09 | $9.90 | $10.11 | $9.71 | $10.07 | $10.07 | 1,278,736 |
| 2021-04-08 | $9.93 | $10.00 | $9.62 | $9.97 | $9.97 | 1,493,572 |
| 2021-04-07 | $10.02 | $10.16 | $9.80 | $9.84 | $9.84 | 1,446,781 |
| 2021-04-06 | $10.05 | $10.50 | $10.00 | $10.12 | $10.12 | 3,067,829 |
| 2021-04-05 | $9.81 | $9.85 | $9.54 | $9.84 | $9.84 | 1,818,551 |
| 2021-04-01 | $9.90 | $10.12 | $9.62 | $9.73 | $9.73 | 1,527,878 |
| 2021-03-31 | $9.41 | $9.99 | $9.30 | $9.83 | $9.83 | 2,012,294 |
| 2021-03-30 | $9.57 | $9.57 | $9.18 | $9.32 | $9.32 | 1,577,474 |
| 2021-03-29 | $9.98 | $9.99 | $9.41 | $9.52 | $9.52 | 2,148,233 |
| 2021-03-26 | $10.33 | $10.56 | $9.83 | $10.16 | $10.16 | 1,888,803 |
| 2021-03-25 | $9.20 | $10.30 | $9.11 | $10.28 | $10.28 | 2,877,606 |
| 2021-03-24 | $10.30 | $10.49 | $9.60 | $9.61 | $9.61 | 3,533,766 |
| 2021-03-23 | $10.81 | $10.97 | $10.00 | $10.12 | $10.12 | 3,383,951 |
| 2021-03-22 | $10.19 | $11.45 | $10.16 | $10.99 | $10.99 | 5,839,777 |
| 2021-03-19 | $9.85 | $10.24 | $9.76 | $10.03 | $10.03 | 9,339,944 |
| 2021-03-18 | $10.03 | $10.59 | $9.70 | $9.75 | $9.75 | 2,883,423 |
| 2021-03-17 | $9.69 | $10.36 | $9.58 | $10.27 | $10.27 | 2,357,598 |
| 2021-03-16 | $10.24 | $10.29 | $9.71 | $9.88 | $9.88 | 2,708,657 |
| 2021-03-15 | $9.71 | $10.44 | $9.55 | $10.21 | $10.21 | 3,712,711 |
| 2021-03-12 | $9.60 | $9.92 | $9.47 | $9.58 | $9.58 | 2,983,179 |
| 2021-03-11 | $9.63 | $9.70 | $9.25 | $9.70 | $9.70 | 2,493,247 |
| 2021-03-10 | $9.25 | $9.61 | $9.13 | $9.39 | $9.39 | 2,224,495 |
| 2021-03-09 | $8.59 | $9.28 | $8.59 | $9.14 | $9.14 | 2,781,368 |
| 2021-03-08 | $8.21 | $8.77 | $8.21 | $8.50 | $8.50 | 2,854,648 |
| 2021-03-05 | $8.55 | $8.60 | $7.30 | $8.23 | $8.23 | 5,194,772 |
| 2021-03-04 | $8.42 | $8.67 | $7.93 | $8.47 | $8.47 | 3,616,803 |
| 2021-03-03 | $8.60 | $8.83 | $8.31 | $8.49 | $8.49 | 3,056,306 |
| 2021-03-02 | $8.95 | $9.03 | $8.62 | $8.64 | $8.64 | 2,499,820 |
| 2021-03-01 | $9.15 | $9.19 | $8.67 | $8.90 | $8.90 | 3,526,373 |
| 2021-02-26 | $9.19 | $10.10 | $8.64 | $8.75 | $8.75 | 9,803,278 |
| 2021-02-25 | $9.28 | $9.65 | $8.15 | $8.16 | $8.16 | 4,495,932 |
| 2021-02-24 | $9.12 | $9.41 | $8.75 | $9.38 | $9.38 | 2,252,753 |
| 2021-02-23 | $8.98 | $9.21 | $8.34 | $9.08 | $9.08 | 4,081,560 |
| 2021-02-22 | $9.91 | $10.35 | $9.58 | $9.60 | $9.60 | 3,708,716 |
| 2021-02-19 | $9.60 | $11.00 | $9.52 | $10.07 | $10.07 | 8,668,532 |
| 2021-02-18 | $9.56 | $9.80 | $9.32 | $9.52 | $9.52 | 3,626,552 |
| 2021-02-17 | $9.72 | $9.97 | $9.55 | $9.82 | $9.82 | 3,461,772 |
| 2021-02-16 | $10.00 | $10.01 | $9.49 | $9.78 | $9.78 | 3,790,070 |
| 2021-02-12 | $9.61 | $10.06 | $9.32 | $9.74 | $9.74 | 3,506,669 |
| 2021-02-11 | $9.75 | $10.17 | $9.34 | $9.53 | $9.53 | 4,547,474 |
| 2021-02-10 | $10.70 | $10.94 | $9.60 | $9.82 | $9.82 | 6,540,262 |
| 2021-02-09 | $11.05 | $11.19 | $10.42 | $10.60 | $10.60 | 5,969,891 |
| 2021-02-08 | $9.73 | $11.25 | $9.55 | $11.18 | $11.18 | 10,377,305 |
| 2021-02-05 | $9.71 | $10.11 | $9.37 | $9.48 | $9.48 | 4,803,843 |
| 2021-02-04 | $9.61 | $10.08 | $8.97 | $9.59 | $9.59 | 10,194,731 |
| 2021-02-03 | $9.13 | $9.53 | $8.61 | $9.41 | $9.41 | 8,537,593 |
| 2021-02-02 | $10.36 | $10.71 | $8.21 | $9.46 | $9.46 | 24,309,601 |
| 2021-02-01 | $7.37 | $11.69 | $7.06 | $10.27 | $10.27 | 106,312,917 |
| 2021-01-29 | $5.98 | $6.75 | $5.90 | $6.31 | $6.31 | 6,121,355 |
| 2021-01-28 | $6.22 | $6.57 | $5.87 | $5.90 | $5.90 | 3,333,315 |
| 2021-01-27 | $6.02 | $6.73 | $5.88 | $6.14 | $6.14 | 5,273,079 |
| 2021-01-26 | $6.56 | $6.57 | $6.07 | $6.17 | $6.17 | 4,440,939 |
| 2021-01-25 | $5.22 | $6.57 | $5.22 | $6.55 | $6.55 | 12,062,310 |
| 2021-01-22 | $5.00 | $5.26 | $4.99 | $5.22 | $5.22 | 3,023,777 |
| 2021-01-21 | $5.08 | $5.13 | $4.93 | $5.04 | $5.04 | 2,054,739 |
| 2021-01-20 | $5.15 | $5.21 | $4.99 | $5.12 | $5.12 | 1,693,315 |
| 2021-01-19 | $5.15 | $5.32 | $5.07 | $5.10 | $5.10 | 2,583,206 |
| 2021-01-15 | $5.15 | $5.53 | $5.12 | $5.13 | $5.13 | 3,677,225 |
| 2021-01-14 | $5.08 | $5.26 | $5.02 | $5.14 | $5.14 | 2,422,397 |
| 2021-01-13 | $5.17 | $5.22 | $5.01 | $5.09 | $5.09 | 1,901,609 |
| 2021-01-12 | $4.91 | $5.17 | $4.91 | $5.15 | $5.15 | 2,142,685 |
| 2021-01-11 | $4.92 | $5.08 | $4.78 | $4.92 | $4.92 | 1,762,161 |
| 2021-01-08 | $4.88 | $5.03 | $4.79 | $4.99 | $4.99 | 2,390,006 |
| 2021-01-07 | $4.63 | $4.95 | $4.61 | $4.90 | $4.90 | 3,052,960 |
| 2021-01-06 | $4.56 | $4.77 | $4.51 | $4.60 | $4.60 | 2,155,656 |
| 2021-01-05 | $4.58 | $4.64 | $4.48 | $4.57 | $4.57 | 1,927,631 |
| 2021-01-04 | $4.51 | $4.69 | $4.36 | $4.62 | $4.62 | 2,751,868 |
| 2020-12-31 | $4.90 | $4.92 | $4.41 | $4.45 | $4.45 | 3,855,183 |
| 2020-12-30 | $4.73 | $4.95 | $4.72 | $4.90 | $4.90 | 2,412,959 |
| 2020-12-29 | $4.96 | $5.03 | $4.66 | $4.70 | $4.70 | 3,361,220 |
| 2020-12-28 | $5.31 | $5.42 | $4.90 | $4.90 | $4.90 | 3,513,466 |
| 2020-12-24 | $5.56 | $5.60 | $5.23 | $5.28 | $5.28 | 2,137,105 |
| 2020-12-23 | $5.12 | $5.63 | $4.98 | $5.60 | $5.60 | 4,472,637 |
| 2020-12-22 | $5.25 | $5.26 | $4.91 | $5.11 | $5.11 | 2,786,144 |
| 2020-12-21 | $4.96 | $5.27 | $4.94 | $5.23 | $5.23 | 3,074,777 |
| 2020-12-18 | $4.98 | $5.14 | $4.82 | $5.06 | $5.06 | 7,324,364 |
| 2020-12-17 | $4.64 | $4.95 | $4.62 | $4.93 | $4.93 | 2,218,588 |
| 2020-12-16 | $4.89 | $4.93 | $4.61 | $4.63 | $4.63 | 3,070,505 |
| 2020-12-15 | $5.21 | $5.21 | $4.86 | $4.90 | $4.90 | 3,197,290 |
| 2020-12-14 | $5.08 | $5.30 | $4.93 | $5.17 | $5.17 | 4,165,234 |
| 2020-12-11 | $4.71 | $4.99 | $4.71 | $4.96 | $4.96 | 3,372,107 |
| 2020-12-10 | $4.52 | $4.67 | $4.45 | $4.57 | $4.57 | 2,752,573 |
| 2020-12-09 | $4.93 | $4.97 | $4.50 | $4.64 | $4.64 | 2,819,066 |
| 2020-12-08 | $4.76 | $4.89 | $4.65 | $4.88 | $4.88 | 2,178,093 |
| 2020-12-07 | $5.10 | $5.10 | $4.70 | $4.75 | $4.75 | 3,380,716 |
| 2020-12-04 | $5.40 | $5.42 | $4.93 | $5.16 | $5.16 | 3,903,010 |
| 2020-12-03 | $5.27 | $5.33 | $5.14 | $5.17 | $5.17 | 1,724,757 |
| 2020-12-02 | $5.18 | $5.28 | $5.01 | $5.25 | $5.25 | 2,168,249 |
| 2020-12-01 | $5.25 | $5.85 | $5.23 | $5.26 | $5.26 | 6,097,848 |
| 2020-11-30 | $4.80 | $5.10 | $4.79 | $5.08 | $5.08 | 4,234,061 |
| 2020-11-27 | $4.30 | $4.80 | $4.29 | $4.79 | $4.79 | 3,434,054 |
| 2020-11-25 | $4.19 | $4.33 | $4.12 | $4.25 | $4.25 | 1,717,088 |
| 2020-11-24 | $4.20 | $4.28 | $4.06 | $4.15 | $4.15 | 1,995,716 |
| 2020-11-23 | $4.42 | $4.45 | $4.14 | $4.20 | $4.20 | 2,993,704 |
| 2020-11-20 | $4.42 | $4.49 | $4.30 | $4.42 | $4.42 | 1,858,574 |
| 2020-11-19 | $4.38 | $4.58 | $4.37 | $4.45 | $4.45 | 1,335,698 |
| 2020-11-18 | $4.62 | $4.62 | $4.35 | $4.38 | $4.38 | 2,591,498 |
| 2020-11-17 | $4.35 | $4.67 | $4.15 | $4.61 | $4.61 | 3,576,770 |
| 2020-11-16 | $4.19 | $4.48 | $4.11 | $4.41 | $4.41 | 3,653,092 |
| 2020-11-13 | $4.10 | $4.24 | $4.05 | $4.16 | $4.16 | 2,129,852 |
| 2020-11-12 | $4.34 | $4.35 | $3.99 | $4.04 | $4.04 | 3,793,750 |
| 2020-11-11 | $4.09 | $4.44 | $4.04 | $4.43 | $4.43 | 2,848,439 |
| 2020-11-10 | $4.02 | $4.23 | $3.79 | $4.16 | $4.16 | 4,103,491 |
| 2020-11-09 | $4.28 | $4.37 | $3.85 | $3.88 | $3.88 | 3,438,227 |
| 2020-11-06 | $4.40 | $4.51 | $4.07 | $4.15 | $4.15 | 4,057,772 |
| 2020-11-05 | $4.32 | $4.32 | $4.01 | $4.13 | $4.13 | 3,044,285 |
| 2020-11-04 | $3.98 | $4.36 | $3.98 | $4.13 | $4.13 | 3,606,787 |
| 2020-11-03 | $3.79 | $4.02 | $3.69 | $4.00 | $4.00 | 2,436,706 |
| 2020-11-02 | $3.81 | $3.81 | $3.66 | $3.76 | $3.76 | 1,185,575 |
| 2020-10-30 | $3.82 | $3.90 | $3.67 | $3.73 | $3.73 | 1,818,413 |
| 2020-10-29 | $3.73 | $3.99 | $3.58 | $3.90 | $3.90 | 2,904,984 |
| 2020-10-28 | $3.78 | $3.84 | $3.63 | $3.75 | $3.75 | 2,414,954 |
| 2020-10-27 | $3.94 | $3.95 | $3.78 | $3.87 | $3.87 | 2,141,420 |
| 2020-10-26 | $4.14 | $4.23 | $3.85 | $3.93 | $3.93 | 3,729,365 |
| 2020-10-23 | $4.20 | $4.25 | $4.07 | $4.16 | $4.16 | 2,083,697 |
| 2020-10-22 | $4.17 | $4.38 | $4.06 | $4.20 | $4.20 | 2,523,779 |
| 2020-10-21 | $4.14 | $4.25 | $4.02 | $4.17 | $4.17 | 2,827,539 |
| 2020-10-20 | $4.30 | $4.35 | $4.03 | $4.14 | $4.14 | 3,123,498 |
| 2020-10-19 | $4.47 | $4.47 | $4.22 | $4.26 | $4.26 | 2,607,679 |
| 2020-10-16 | $4.65 | $4.68 | $4.40 | $4.44 | $4.44 | 2,734,078 |
| 2020-10-15 | $4.52 | $4.64 | $4.40 | $4.61 | $4.61 | 2,027,146 |
| 2020-10-14 | $5.20 | $5.23 | $4.55 | $4.59 | $4.59 | 5,511,141 |
| 2020-10-13 | $4.87 | $5.22 | $4.82 | $5.19 | $5.19 | 5,479,765 |
| 2020-10-12 | $4.49 | $4.67 | $4.38 | $4.64 | $4.64 | 2,230,571 |
| 2020-10-09 | $4.68 | $4.72 | $4.43 | $4.44 | $4.44 | 2,033,327 |
| 2020-10-08 | $4.66 | $4.77 | $4.61 | $4.61 | $4.61 | 1,870,271 |
| 2020-10-07 | $4.42 | $4.69 | $4.41 | $4.61 | $4.61 | 1,813,014 |
| 2020-10-06 | $4.60 | $4.66 | $4.35 | $4.41 | $4.41 | 2,117,331 |
| 2020-10-05 | $4.29 | $4.53 | $4.28 | $4.53 | $4.53 | 2,224,426 |
| 2020-10-02 | $4.10 | $4.34 | $4.07 | $4.22 | $4.22 | 1,999,955 |
| 2020-10-01 | $4.30 | $4.46 | $4.17 | $4.21 | $4.21 | 2,593,212 |
| 2020-09-30 | $4.40 | $4.50 | $4.26 | $4.32 | $4.32 | 2,667,844 |
| 2020-09-29 | $4.35 | $4.46 | $4.31 | $4.40 | $4.40 | 1,357,512 |
| 2020-09-28 | $4.52 | $4.54 | $4.26 | $4.36 | $4.36 | 2,186,794 |
| 2020-09-25 | $4.33 | $4.56 | $4.30 | $4.48 | $4.48 | 3,325,612 |
| 2020-09-24 | $4.50 | $4.50 | $4.22 | $4.32 | $4.32 | 3,904,787 |
| 2020-09-23 | $4.95 | $4.98 | $4.52 | $4.53 | $4.53 | 3,684,541 |
| 2020-09-22 | $5.05 | $5.16 | $4.86 | $4.92 | $4.92 | 2,661,102 |
| 2020-09-21 | $5.31 | $5.41 | $5.03 | $5.08 | $5.08 | 3,820,561 |
| 2020-09-18 | $5.69 | $5.80 | $5.35 | $5.43 | $5.43 | 12,384,776 |
| 2020-09-17 | $5.39 | $5.93 | $5.33 | $5.64 | $5.64 | 3,807,722 |
| 2020-09-16 | $5.31 | $5.56 | $5.29 | $5.41 | $5.41 | 2,539,885 |
| 2020-09-15 | $5.75 | $5.93 | $5.30 | $5.35 | $5.35 | 4,380,495 |
| 2020-09-14 | $5.45 | $5.97 | $5.35 | $5.68 | $5.68 | 8,968,363 |
| 2020-09-11 | $5.02 | $5.10 | $4.89 | $5.01 | $5.01 | 1,797,238 |
| 2020-09-10 | $4.98 | $5.25 | $4.82 | $5.00 | $5.00 | 3,515,071 |
| 2020-09-09 | $4.82 | $5.23 | $4.68 | $5.01 | $5.01 | 5,948,897 |
| 2020-09-08 | $4.80 | $4.98 | $4.57 | $4.82 | $4.82 | 2,547,607 |
| 2020-09-04 | $5.21 | $5.31 | $4.52 | $4.88 | $4.88 | 4,927,534 |
| 2020-09-03 | $5.60 | $5.71 | $5.15 | $5.29 | $5.29 | 3,696,428 |
| 2020-09-02 | $5.47 | $5.68 | $5.11 | $5.66 | $5.66 | 3,550,422 |
| 2020-09-01 | $5.92 | $6.00 | $5.38 | $5.57 | $5.57 | 4,223,384 |
| 2020-08-31 | $5.95 | $6.13 | $5.78 | $5.98 | $5.98 | 4,615,912 |
| 2020-08-28 | $5.99 | $6.06 | $5.68 | $5.74 | $5.74 | 5,733,267 |
| 2020-08-27 | $6.22 | $6.29 | $5.95 | $6.00 | $6.00 | 3,042,818 |
| 2020-08-26 | $6.25 | $6.39 | $6.10 | $6.24 | $6.24 | 2,424,903 |
| 2020-08-25 | $5.94 | $6.45 | $5.78 | $6.32 | $6.32 | 3,784,972 |
| 2020-08-24 | $6.37 | $6.44 | $5.84 | $6.01 | $6.01 | 5,339,079 |
| 2020-08-21 | $6.70 | $6.70 | $6.37 | $6.49 | $6.49 | 4,197,122 |
| 2020-08-20 | $6.44 | $6.83 | $6.26 | $6.70 | $6.70 | 4,868,685 |
| 2020-08-19 | $6.60 | $6.66 | $6.46 | $6.49 | $6.49 | 2,434,332 |
| 2020-08-18 | $7.17 | $7.17 | $6.45 | $6.62 | $6.62 | 4,961,399 |
| 2020-08-17 | $6.72 | $7.27 | $6.55 | $7.10 | $7.10 | 6,448,775 |
| 2020-08-14 | $6.86 | $7.00 | $6.53 | $6.72 | $6.72 | 3,394,043 |
| 2020-08-13 | $7.01 | $7.02 | $6.63 | $6.81 | $6.81 | 4,246,080 |
| 2020-08-12 | $7.24 | $7.24 | $6.35 | $6.89 | $6.89 | 10,232,702 |
| 2020-08-11 | $7.64 | $7.73 | $6.94 | $7.08 | $7.08 | 4,538,970 |
| 2020-08-10 | $7.90 | $8.06 | $7.60 | $7.79 | $7.79 | 3,306,234 |
| 2020-08-07 | $8.15 | $8.23 | $7.08 | $7.78 | $7.78 | 8,205,248 |
| 2020-08-06 | $8.90 | $9.10 | $8.63 | $8.82 | $8.82 | 3,119,573 |
| 2020-08-05 | $9.19 | $9.69 | $8.73 | $8.99 | $8.99 | 7,016,676 |
| 2020-08-04 | $9.00 | $9.10 | $8.52 | $9.01 | $9.01 | 4,290,161 |
| 2020-08-03 | $8.20 | $9.02 | $7.93 | $8.96 | $8.96 | 6,981,867 |
| 2020-07-31 | $8.36 | $8.49 | $7.84 | $8.11 | $8.11 | 4,322,962 |
| 2020-07-30 | $7.78 | $8.55 | $7.72 | $8.39 | $8.39 | 4,903,242 |
| 2020-07-29 | $8.62 | $8.70 | $7.70 | $7.97 | $7.97 | 6,466,369 |
| 2020-07-28 | $9.27 | $9.28 | $8.35 | $8.61 | $8.61 | 7,073,837 |
| 2020-07-27 | $9.08 | $9.75 | $9.02 | $9.34 | $9.34 | 8,946,925 |
| 2020-07-24 | $9.83 | $9.86 | $8.80 | $8.88 | $8.88 | 7,274,183 |
| 2020-07-23 | $10.25 | $10.78 | $9.92 | $10.12 | $10.12 | 6,545,916 |
| 2020-07-22 | $10.00 | $10.32 | $9.72 | $10.15 | $10.15 | 5,302,955 |
| 2020-07-21 | $11.58 | $11.69 | $9.96 | $10.22 | $10.22 | 9,652,046 |
| 2020-07-20 | $11.75 | $12.44 | $11.22 | $11.70 | $11.70 | 7,245,929 |
| 2020-07-17 | $9.50 | $12.19 | $9.50 | $11.37 | $11.37 | 26,794,357 |
| 2020-07-16 | $9.66 | $9.83 | $9.02 | $9.49 | $9.49 | 6,067,176 |
| 2020-07-15 | $9.09 | $9.42 | $9.01 | $9.36 | $9.36 | 4,419,672 |
| 2020-07-14 | $8.72 | $9.20 | $8.46 | $9.19 | $9.19 | 5,084,040 |
| 2020-07-13 | $8.72 | $9.20 | $8.48 | $8.51 | $8.51 | 4,091,689 |
| 2020-07-10 | $9.11 | $9.18 | $8.52 | $8.66 | $8.66 | 4,322,259 |
| 2020-07-09 | $9.45 | $9.76 | $9.08 | $9.17 | $9.17 | 4,619,369 |
| 2020-07-08 | $9.00 | $9.63 | $8.93 | $9.42 | $9.42 | 8,397,668 |
| 2020-07-07 | $8.44 | $9.08 | $8.30 | $8.82 | $8.82 | 4,151,678 |
| 2020-07-06 | $8.70 | $8.76 | $8.23 | $8.47 | $8.47 | 3,374,266 |
| 2020-07-02 | $8.31 | $8.80 | $8.16 | $8.67 | $8.67 | 4,324,723 |
| 2020-07-01 | $8.80 | $9.00 | $8.07 | $8.31 | $8.31 | 5,713,040 |
| 2020-06-30 | $8.12 | $9.39 | $8.00 | $8.87 | $8.87 | 8,525,222 |
| 2020-06-29 | $9.36 | $9.64 | $8.34 | $8.49 | $8.49 | 10,902,294 |
| 2020-06-26 | $8.75 | $9.74 | $8.65 | $9.10 | $9.10 | 15,614,910 |
| 2020-06-25 | $7.82 | $8.56 | $7.70 | $8.22 | $8.22 | 9,354,085 |
| 2020-06-24 | $7.47 | $8.09 | $7.28 | $7.66 | $7.66 | 11,986,711 |
| 2020-06-23 | $6.69 | $7.44 | $6.69 | $7.35 | $7.35 | 6,579,408 |
| 2020-06-22 | $6.68 | $6.85 | $6.39 | $6.66 | $6.66 | 4,324,051 |
| 2020-06-19 | $6.46 | $7.07 | $6.35 | $6.54 | $6.54 | 10,698,287 |
| 2020-06-18 | $5.98 | $6.16 | $5.93 | $6.13 | $6.13 | 2,122,637 |
| 2020-06-17 | $6.17 | $6.28 | $5.96 | $6.01 | $6.01 | 2,581,387 |
| 2020-06-16 | $6.45 | $6.52 | $5.96 | $6.18 | $6.18 | 4,275,449 |
| 2020-06-15 | $6.35 | $6.44 | $5.85 | $6.42 | $6.42 | 7,343,923 |
| 2020-06-12 | $5.54 | $5.77 | $5.45 | $5.71 | $5.71 | 3,175,491 |
| 2020-06-11 | $5.86 | $5.91 | $5.38 | $5.41 | $5.41 | 4,475,074 |
| 2020-06-10 | $5.95 | $6.28 | $5.73 | $5.96 | $5.96 | 4,913,109 |
| 2020-06-09 | $6.22 | $6.50 | $5.79 | $5.88 | $5.88 | 7,023,984 |
| 2020-06-08 | $6.19 | $6.35 | $6.04 | $6.09 | $6.09 | 3,702,719 |
| 2020-06-05 | $6.60 | $6.70 | $5.90 | $6.09 | $6.09 | 5,423,896 |
| 2020-06-04 | $6.71 | $7.23 | $6.39 | $6.48 | $6.48 | 7,185,328 |
| 2020-06-03 | $7.40 | $7.68 | $6.70 | $6.86 | $6.86 | 9,863,392 |
| 2020-06-02 | $7.53 | $7.58 | $6.66 | $7.18 | $7.18 | 16,940,828 |
| 2020-06-01 | $5.99 | $8.12 | $5.66 | $7.92 | $7.92 | 33,795,197 |
| 2020-05-29 | $5.16 | $6.63 | $5.10 | $6.12 | $6.12 | 26,848,120 |
| 2020-05-28 | $4.85 | $4.93 | $4.75 | $4.84 | $4.84 | 2,560,947 |
| 2020-05-27 | $5.29 | $5.32 | $4.62 | $4.94 | $4.94 | 4,996,589 |
| 2020-05-26 | $5.26 | $5.49 | $5.15 | $5.21 | $5.21 | 4,931,903 |
| 2020-05-22 | $5.40 | $5.71 | $5.00 | $5.13 | $5.13 | 11,450,467 |
| 2020-05-21 | $6.11 | $6.15 | $5.57 | $5.66 | $5.66 | 6,648,459 |
| 2020-05-20 | $6.08 | $6.39 | $5.93 | $6.04 | $6.04 | 8,734,813 |
| 2020-05-19 | $7.00 | $7.15 | $5.84 | $6.51 | $6.51 | 39,139,023 |
| 2020-05-18 | $4.88 | $5.00 | $4.44 | $4.86 | $4.86 | 6,468,591 |
| 2020-05-15 | $4.19 | $4.78 | $4.13 | $4.55 | $4.55 | 5,396,568 |
| 2020-05-14 | $3.70 | $4.23 | $3.64 | $4.20 | $4.20 | 3,217,930 |
| 2020-05-13 | $3.87 | $3.90 | $3.55 | $3.75 | $3.75 | 2,518,431 |
| 2020-05-12 | $4.10 | $4.13 | $3.75 | $3.75 | $3.75 | 4,307,178 |
| 2020-05-11 | $4.23 | $4.41 | $4.07 | $4.09 | $4.09 | 3,320,990 |
| 2020-05-08 | $4.39 | $4.54 | $4.02 | $4.25 | $4.25 | 3,714,971 |
| 2020-05-07 | $4.87 | $4.99 | $4.38 | $4.54 | $4.54 | 3,256,579 |
| 2020-05-06 | $4.15 | $5.44 | $3.99 | $4.66 | $4.66 | 7,462,894 |
| 2020-05-05 | $4.29 | $4.47 | $4.05 | $4.10 | $4.10 | 1,859,778 |
| 2020-05-04 | $4.05 | $4.25 | $3.95 | $4.25 | $4.25 | 1,895,397 |
| 2020-05-01 | $4.06 | $4.26 | $3.82 | $4.20 | $4.20 | 2,251,517 |
| 2020-04-30 | $4.04 | $4.38 | $3.99 | $4.25 | $4.25 | 2,956,636 |
| 2020-04-29 | $3.96 | $4.19 | $3.73 | $4.15 | $4.15 | 2,816,949 |
| 2020-04-28 | $4.30 | $4.30 | $3.74 | $3.85 | $3.85 | 3,698,017 |
| 2020-04-27 | $3.57 | $4.20 | $3.50 | $3.89 | $3.89 | 6,175,955 |
| 2020-04-24 | $3.53 | $3.55 | $3.25 | $3.40 | $3.40 | 2,538,718 |
| 2020-04-23 | $3.61 | $3.70 | $3.31 | $3.38 | $3.38 | 4,222,461 |
| 2020-04-22 | $3.46 | $3.51 | $3.16 | $3.24 | $3.24 | 2,681,118 |
| 2020-04-21 | $3.70 | $3.81 | $3.33 | $3.39 | $3.39 | 2,067,279 |
| 2020-04-20 | $3.50 | $3.85 | $3.41 | $3.57 | $3.57 | 2,770,557 |
| 2020-04-17 | $3.50 | $3.56 | $3.35 | $3.40 | $3.40 | 2,029,480 |
| 2020-04-16 | $3.31 | $3.59 | $3.10 | $3.36 | $3.36 | 3,792,778 |
| 2020-04-15 | $3.23 | $3.23 | $3.00 | $3.08 | $3.08 | 1,077,726 |
| 2020-04-14 | $3.17 | $3.38 | $3.11 | $3.25 | $3.25 | 1,773,681 |
| 2020-04-13 | $3.00 | $3.22 | $2.89 | $3.07 | $3.07 | 1,606,270 |
| 2020-04-09 | $3.18 | $3.28 | $2.90 | $2.94 | $2.94 | 1,676,661 |
| 2020-04-08 | $3.05 | $3.15 | $2.90 | $3.15 | $3.15 | 1,102,380 |
| 2020-04-07 | $3.37 | $3.42 | $2.92 | $3.01 | $3.01 | 1,931,654 |
| 2020-04-06 | $3.32 | $3.45 | $3.19 | $3.25 | $3.25 | 1,596,742 |
| 2020-04-03 | $3.51 | $3.69 | $3.12 | $3.17 | $3.17 | 1,363,385 |
| 2020-04-02 | $3.28 | $3.67 | $3.28 | $3.46 | $3.46 | 1,203,276 |
| 2020-04-01 | $3.35 | $3.53 | $3.11 | $3.28 | $3.28 | 1,750,413 |
| 2020-03-31 | $3.53 | $3.69 | $3.37 | $3.53 | $3.53 | 1,142,762 |
| 2020-03-30 | $3.71 | $3.80 | $3.46 | $3.56 | $3.56 | 1,377,317 |
| 2020-03-27 | $3.62 | $3.92 | $3.54 | $3.56 | $3.56 | 1,607,149 |
| 2020-03-26 | $3.47 | $3.71 | $3.37 | $3.59 | $3.59 | 1,879,960 |
| 2020-03-25 | $3.32 | $3.51 | $3.17 | $3.31 | $3.31 | 1,029,370 |
| 2020-03-24 | $3.41 | $3.59 | $3.07 | $3.30 | $3.30 | 1,622,503 |
| 2020-03-23 | $2.97 | $3.13 | $2.60 | $3.13 | $3.13 | 1,384,456 |
| 2020-03-20 | $3.42 | $3.63 | $2.86 | $2.86 | $2.86 | 2,111,563 |
| 2020-03-19 | $3.03 | $3.38 | $2.88 | $3.36 | $3.36 | 2,098,574 |
| 2020-03-18 | $2.44 | $3.68 | $2.44 | $3.03 | $3.03 | 2,791,351 |
| 2020-03-17 | $2.34 | $2.86 | $2.30 | $2.60 | $2.60 | 2,284,034 |
| 2020-03-16 | $2.00 | $2.58 | $1.80 | $2.27 | $2.27 | 2,066,546 |
| 2020-03-13 | $2.90 | $2.97 | $2.03 | $2.41 | $2.41 | 4,387,217 |
| 2020-03-12 | $2.40 | $2.93 | $2.38 | $2.66 | $2.66 | 2,820,169 |
| 2020-03-11 | $3.66 | $3.71 | $3.02 | $3.07 | $3.07 | 2,155,996 |
| 2020-03-10 | $3.80 | $3.92 | $3.41 | $3.75 | $3.75 | 1,291,971 |
| 2020-03-09 | $3.80 | $4.07 | $3.49 | $3.51 | $3.51 | 1,289,798 |
| 2020-03-06 | $4.03 | $4.27 | $4.01 | $4.22 | $4.22 | 1,517,088 |
| 2020-03-05 | $4.34 | $4.42 | $4.10 | $4.20 | $4.20 | 1,431,703 |
| 2020-03-04 | $4.40 | $4.49 | $4.14 | $4.46 | $4.46 | 1,545,031 |
| 2020-03-03 | $4.58 | $4.66 | $4.23 | $4.27 | $4.27 | 1,728,155 |
| 2020-03-02 | $4.56 | $4.73 | $4.20 | $4.50 | $4.50 | 3,043,380 |
| 2020-02-28 | $3.88 | $4.15 | $3.64 | $3.95 | $3.95 | 1,530,063 |
| 2020-02-27 | $4.18 | $4.36 | $4.01 | $4.06 | $4.06 | 1,439,986 |
| 2020-02-26 | $4.42 | $4.56 | $4.15 | $4.30 | $4.30 | 1,430,813 |
| 2020-02-25 | $4.73 | $4.79 | $4.29 | $4.41 | $4.41 | 1,544,246 |
| 2020-02-24 | $4.75 | $4.89 | $4.62 | $4.73 | $4.73 | 1,152,605 |
| 2020-02-21 | $4.90 | $4.90 | $4.64 | $4.88 | $4.88 | 916,441 |
| 2020-02-20 | $4.93 | $5.03 | $4.72 | $4.91 | $4.91 | 1,065,245 |
| 2020-02-19 | $5.16 | $5.22 | $4.94 | $4.97 | $4.97 | 943,691 |
| 2020-02-18 | $5.12 | $5.16 | $4.97 | $5.12 | $5.12 | 723,600 |
| 2020-02-14 | $5.20 | $5.22 | $5.06 | $5.18 | $5.18 | 706,375 |
| 2020-02-13 | $5.40 | $5.40 | $5.13 | $5.22 | $5.22 | 766,960 |
| 2020-02-12 | $5.24 | $5.49 | $5.23 | $5.42 | $5.42 | 1,295,279 |
| 2020-02-11 | $5.24 | $5.35 | $5.16 | $5.18 | $5.18 | 440,509 |
| 2020-02-10 | $5.07 | $5.27 | $4.96 | $5.20 | $5.20 | 981,571 |
| 2020-02-07 | $5.28 | $5.29 | $5.05 | $5.07 | $5.07 | 854,635 |
| 2020-02-06 | $5.09 | $5.39 | $5.05 | $5.26 | $5.26 | 1,103,431 |
| 2020-02-05 | $5.27 | $5.35 | $5.03 | $5.06 | $5.06 | 1,107,983 |
| 2020-02-04 | $5.22 | $5.39 | $5.08 | $5.22 | $5.22 | 1,441,668 |
| 2020-02-03 | $5.10 | $5.26 | $5.04 | $5.17 | $5.17 | 1,199,277 |
| 2020-01-31 | $4.97 | $5.14 | $4.87 | $5.05 | $5.05 | 1,660,334 |
| 2020-01-30 | $4.99 | $5.27 | $4.96 | $4.99 | $4.99 | 1,147,488 |
| 2020-01-29 | $5.13 | $5.34 | $4.88 | $5.05 | $5.05 | 2,233,236 |
| 2020-01-28 | $5.31 | $5.44 | $5.03 | $5.05 | $5.05 | 1,467,036 |
| 2020-01-27 | $5.65 | $5.67 | $5.28 | $5.29 | $5.29 | 2,254,780 |
| 2020-01-24 | $5.76 | $5.96 | $5.66 | $5.78 | $5.78 | 977,016 |
| 2020-01-23 | $5.71 | $5.80 | $5.56 | $5.74 | $5.74 | 692,566 |
| 2020-01-22 | $6.14 | $6.16 | $5.56 | $5.77 | $5.77 | 1,455,459 |
| 2020-01-21 | $6.01 | $6.29 | $5.95 | $6.09 | $6.09 | 979,833 |
| 2020-01-17 | $6.27 | $6.36 | $6.01 | $6.03 | $6.03 | 1,067,322 |
| 2020-01-16 | $5.76 | $6.22 | $5.75 | $6.17 | $6.17 | 1,945,857 |
| 2020-01-15 | $5.80 | $5.93 | $5.66 | $5.73 | $5.73 | 1,093,088 |
| 2020-01-14 | $5.54 | $5.87 | $5.47 | $5.78 | $5.78 | 970,204 |
| 2020-01-13 | $5.63 | $5.76 | $5.46 | $5.62 | $5.62 | 1,054,942 |
| 2020-01-10 | $5.84 | $6.03 | $5.59 | $5.63 | $5.63 | 1,034,432 |
| 2020-01-09 | $6.10 | $6.16 | $5.85 | $5.89 | $5.89 | 1,092,041 |
| 2020-01-08 | $6.20 | $6.25 | $6.03 | $6.14 | $6.14 | 1,104,901 |
| 2020-01-07 | $5.89 | $6.27 | $5.81 | $6.20 | $6.20 | 860,967 |
| 2020-01-06 | $5.55 | $5.94 | $5.47 | $5.93 | $5.93 | 1,023,618 |
| 2020-01-03 | $5.37 | $5.73 | $5.31 | $5.57 | $5.57 | 904,192 |
| 2020-01-02 | $5.76 | $5.80 | $5.35 | $5.47 | $5.47 | 980,238 |
| 2019-12-31 | $5.54 | $5.84 | $5.54 | $5.72 | $5.72 | 1,375,696 |
| 2019-12-30 | $6.00 | $6.04 | $5.11 | $5.59 | $5.59 | 1,729,682 |
| 2019-12-27 | $6.07 | $6.08 | $5.35 | $5.99 | $5.99 | 2,013,750 |
| 2019-12-26 | $6.61 | $6.64 | $5.57 | $6.01 | $6.01 | 1,918,282 |
| 2019-12-24 | $6.45 | $6.70 | $6.38 | $6.69 | $6.69 | 790,205 |
| 2019-12-23 | $6.69 | $6.80 | $6.19 | $6.45 | $6.45 | 2,028,505 |
| 2019-12-20 | $6.94 | $6.94 | $6.60 | $6.78 | $6.78 | 3,593,577 |
| 2019-12-19 | $6.82 | $6.96 | $6.62 | $6.93 | $6.93 | 1,202,448 |
| 2019-12-18 | $6.78 | $6.82 | $6.64 | $6.78 | $6.78 | 967,917 |
| 2019-12-17 | $6.81 | $6.95 | $6.52 | $6.77 | $6.77 | 1,585,762 |
| 2019-12-16 | $6.98 | $7.20 | $6.78 | $6.81 | $6.81 | 2,397,140 |
| 2019-12-13 | $6.55 | $6.94 | $6.49 | $6.92 | $6.92 | 840,765 |
| 2019-12-12 | $6.55 | $6.90 | $6.49 | $6.53 | $6.53 | 1,142,099 |
| 2019-12-11 | $6.95 | $7.16 | $6.53 | $6.60 | $6.60 | 1,331,334 |
| 2019-12-10 | $6.60 | $6.95 | $6.51 | $6.89 | $6.89 | 1,631,460 |
| 2019-12-09 | $5.69 | $6.69 | $5.65 | $6.59 | $6.59 | 3,152,828 |
| 2019-12-06 | $5.71 | $5.85 | $5.64 | $5.70 | $5.70 | 848,162 |
| 2019-12-05 | $5.78 | $5.98 | $5.61 | $5.69 | $5.69 | 1,145,568 |
| 2019-12-04 | $5.56 | $5.96 | $5.52 | $5.70 | $5.70 | 1,022,167 |
| 2019-12-03 | $5.38 | $5.62 | $5.22 | $5.56 | $5.56 | 1,239,080 |
| 2019-12-02 | $5.65 | $5.85 | $5.32 | $5.43 | $5.43 | 1,504,786 |
| 2019-11-29 | $5.66 | $5.77 | $5.57 | $5.65 | $5.65 | 396,334 |
| 2019-11-27 | $5.87 | $5.97 | $5.61 | $5.66 | $5.66 | 746,654 |
| 2019-11-26 | $5.85 | $6.13 | $5.72 | $5.82 | $5.82 | 1,389,863 |
| 2019-11-25 | $5.65 | $5.89 | $5.62 | $5.83 | $5.83 | 1,347,101 |
| 2019-11-22 | $5.36 | $5.61 | $5.35 | $5.59 | $5.59 | 939,253 |
| 2019-11-21 | $5.35 | $5.47 | $5.08 | $5.39 | $5.39 | 1,352,602 |
| 2019-11-20 | $5.83 | $5.94 | $5.17 | $5.22 | $5.22 | 2,335,624 |
| 2019-11-19 | $5.91 | $6.20 | $5.88 | $5.90 | $5.90 | 609,492 |
| 2019-11-18 | $5.86 | $5.95 | $5.77 | $5.88 | $5.88 | 453,886 |
| 2019-11-15 | $5.87 | $6.13 | $5.79 | $5.83 | $5.83 | 719,161 |
| 2019-11-14 | $5.82 | $5.96 | $5.77 | $5.83 | $5.83 | 581,141 |
| 2019-11-13 | $5.60 | $6.00 | $5.51 | $5.88 | $5.88 | 806,855 |
| 2019-11-12 | $5.68 | $5.77 | $5.52 | $5.62 | $5.62 | 806,489 |
| 2019-11-11 | $5.27 | $5.69 | $5.16 | $5.66 | $5.66 | 1,058,619 |
| 2019-11-08 | $5.00 | $5.27 | $4.95 | $5.26 | $5.26 | 1,426,351 |
| 2019-11-07 | $5.29 | $5.58 | $4.90 | $5.07 | $5.07 | 1,882,060 |
| 2019-11-06 | $5.35 | $5.52 | $5.13 | $5.23 | $5.23 | 1,298,412 |
| 2019-11-05 | $5.48 | $5.73 | $5.33 | $5.36 | $5.36 | 888,213 |
| 2019-11-04 | $5.66 | $5.82 | $5.31 | $5.49 | $5.49 | 972,564 |
| 2019-11-01 | $5.11 | $5.58 | $5.10 | $5.57 | $5.57 | 1,128,417 |
| 2019-10-31 | $5.00 | $5.11 | $4.85 | $5.09 | $5.09 | 672,571 |
| 2019-10-30 | $4.93 | $5.14 | $4.92 | $4.96 | $4.96 | 1,055,425 |
| 2019-10-29 | $5.09 | $5.21 | $4.85 | $4.93 | $4.93 | 1,292,236 |
| 2019-10-28 | $5.03 | $5.20 | $4.96 | $5.13 | $5.13 | 884,070 |
| 2019-10-25 | $4.75 | $5.32 | $4.73 | $5.01 | $5.01 | 1,472,282 |
| 2019-10-24 | $4.89 | $5.07 | $4.71 | $4.77 | $4.77 | 787,289 |
| 2019-10-23 | $4.80 | $4.95 | $4.60 | $4.86 | $4.86 | 1,046,674 |
| 2019-10-22 | $4.27 | $4.83 | $4.27 | $4.78 | $4.78 | 1,725,617 |
| 2019-10-21 | $4.08 | $4.31 | $4.03 | $4.27 | $4.27 | 951,468 |
| 2019-10-18 | $4.49 | $4.59 | $4.05 | $4.08 | $4.08 | 1,903,091 |
| 2019-10-17 | $4.12 | $4.29 | $4.12 | $4.24 | $4.24 | 785,220 |
| 2019-10-16 | $4.24 | $4.26 | $4.08 | $4.11 | $4.11 | 531,064 |
| 2019-10-15 | $4.08 | $4.24 | $3.99 | $4.21 | $4.21 | 791,287 |
| 2019-10-14 | $3.97 | $4.12 | $3.93 | $4.09 | $4.09 | 626,970 |
| 2019-10-11 | $4.00 | $4.03 | $3.87 | $3.93 | $3.93 | 596,474 |
| 2019-10-10 | $4.01 | $4.05 | $3.92 | $3.96 | $3.96 | 633,746 |
| 2019-10-09 | $3.80 | $4.15 | $3.77 | $4.00 | $4.00 | 941,510 |
| 2019-10-08 | $3.88 | $3.96 | $3.73 | $3.79 | $3.79 | 873,403 |
| 2019-10-07 | $3.66 | $3.92 | $3.62 | $3.90 | $3.90 | 549,833 |
| 2019-10-04 | $3.58 | $3.90 | $3.55 | $3.69 | $3.69 | 1,316,004 |
| 2019-10-03 | $3.52 | $3.62 | $3.43 | $3.55 | $3.55 | 1,115,606 |
| 2019-10-02 | $3.44 | $3.59 | $3.35 | $3.52 | $3.52 | 1,298,142 |
| 2019-10-01 | $3.57 | $3.70 | $3.34 | $3.46 | $3.46 | 1,350,887 |
| 2019-09-30 | $3.56 | $3.60 | $3.29 | $3.58 | $3.58 | 1,399,528 |
| 2019-09-27 | $3.81 | $3.83 | $3.51 | $3.54 | $3.54 | 1,467,430 |
| 2019-09-26 | $4.23 | $4.23 | $3.80 | $3.83 | $3.83 | 1,917,553 |
| 2019-09-25 | $4.47 | $4.49 | $4.10 | $4.23 | $4.23 | 1,678,687 |
| 2019-09-24 | $4.60 | $4.62 | $4.32 | $4.47 | $4.47 | 1,473,354 |
| 2019-09-23 | $4.48 | $4.76 | $4.47 | $4.59 | $4.59 | 924,126 |
| 2019-09-20 | $4.39 | $4.67 | $4.38 | $4.58 | $4.58 | 2,599,442 |
| 2019-09-19 | $4.42 | $4.51 | $4.32 | $4.40 | $4.40 | 844,770 |
| 2019-09-18 | $4.64 | $4.66 | $4.36 | $4.43 | $4.43 | 1,121,052 |
| 2019-09-17 | $4.51 | $4.80 | $4.26 | $4.66 | $4.66 | 2,068,219 |
| 2019-09-16 | $4.49 | $4.58 | $4.30 | $4.55 | $4.55 | 1,607,422 |
| 2019-09-13 | $4.73 | $4.77 | $4.41 | $4.46 | $4.46 | 1,526,674 |
| 2019-09-12 | $4.87 | $5.06 | $4.62 | $4.74 | $4.74 | 1,269,485 |
| 2019-09-11 | $4.63 | $4.97 | $4.55 | $4.85 | $4.85 | 1,686,609 |
| 2019-09-10 | $4.32 | $4.68 | $4.17 | $4.63 | $4.63 | 1,843,317 |
| 2019-09-09 | $4.34 | $4.73 | $4.30 | $4.34 | $4.34 | 1,891,048 |
| 2019-09-06 | $4.44 | $4.57 | $4.32 | $4.36 | $4.36 | 1,348,915 |
| 2019-09-05 | $4.64 | $4.65 | $4.30 | $4.45 | $4.45 | 1,534,952 |
| 2019-09-04 | $4.65 | $4.79 | $4.59 | $4.62 | $4.62 | 2,578,791 |
| 2019-09-03 | $4.13 | $4.63 | $4.10 | $4.58 | $4.58 | 2,212,668 |
| 2019-08-30 | $4.22 | $4.22 | $4.03 | $4.14 | $4.14 | 773,572 |
| 2019-08-29 | $4.09 | $4.30 | $3.98 | $4.22 | $4.22 | 920,900 |
| 2019-08-28 | $4.13 | $4.17 | $3.96 | $4.09 | $4.09 | 783,716 |
| 2019-08-27 | $4.31 | $4.38 | $4.06 | $4.15 | $4.15 | 1,106,044 |
| 2019-08-26 | $4.49 | $4.49 | $4.07 | $4.30 | $4.30 | 1,295,603 |
| 2019-08-23 | $4.70 | $4.82 | $4.25 | $4.32 | $4.32 | 3,198,547 |
| 2019-08-22 | $4.57 | $4.72 | $4.44 | $4.45 | $4.45 | 1,393,342 |
| 2019-08-21 | $4.39 | $4.56 | $4.36 | $4.51 | $4.51 | 1,227,875 |
| 2019-08-20 | $4.29 | $4.59 | $4.20 | $4.37 | $4.37 | 1,550,860 |
| 2019-08-19 | $4.04 | $4.37 | $4.01 | $4.33 | $4.33 | 2,112,710 |
| 2019-08-16 | $3.94 | $4.08 | $3.86 | $3.99 | $3.99 | 1,310,735 |
| 2019-08-15 | $3.73 | $4.05 | $3.58 | $3.91 | $3.91 | 2,481,469 |
| 2019-08-14 | $3.45 | $3.83 | $3.27 | $3.75 | $3.75 | 2,298,538 |
| 2019-08-13 | $3.58 | $3.60 | $3.34 | $3.51 | $3.51 | 2,516,784 |
| 2019-08-12 | $3.39 | $3.58 | $3.22 | $3.36 | $3.36 | 2,309,046 |
| 2019-08-09 | $3.10 | $3.51 | $3.00 | $3.38 | $3.38 | 3,650,348 |
| 2019-08-08 | $2.78 | $3.19 | $2.76 | $3.03 | $3.03 | 4,419,245 |
| 2019-08-07 | $2.88 | $3.03 | $2.83 | $2.99 | $2.99 | 1,057,018 |
| 2019-08-06 | $2.89 | $2.93 | $2.79 | $2.88 | $2.88 | 1,100,620 |
| 2019-08-05 | $2.72 | $2.98 | $2.67 | $2.88 | $2.88 | 1,834,518 |
| 2019-08-02 | $2.83 | $2.88 | $2.66 | $2.76 | $2.76 | 1,679,966 |
| 2019-08-01 | $2.76 | $2.85 | $2.68 | $2.79 | $2.79 | 1,262,286 |
| 2019-07-31 | $2.70 | $2.92 | $2.69 | $2.76 | $2.76 | 1,286,353 |
| 2019-07-30 | $2.66 | $2.75 | $2.60 | $2.69 | $2.69 | 1,278,691 |
| 2019-07-29 | $2.81 | $2.84 | $2.60 | $2.72 | $2.72 | 1,306,574 |
| 2019-07-26 | $2.89 | $2.90 | $2.66 | $2.80 | $2.80 | 2,403,594 |
| 2019-07-25 | $3.13 | $3.20 | $2.84 | $2.87 | $2.87 | 1,822,615 |
| 2019-07-24 | $3.20 | $3.20 | $2.92 | $3.10 | $3.10 | 3,892,107 |
| 2019-07-23 | $3.36 | $3.39 | $3.13 | $3.22 | $3.22 | 1,960,814 |
| 2019-07-22 | $3.65 | $3.70 | $3.27 | $3.35 | $3.35 | 2,005,146 |
| 2019-07-19 | $3.66 | $3.70 | $3.56 | $3.66 | $3.66 | 573,927 |
| 2019-07-18 | $3.80 | $3.81 | $3.40 | $3.66 | $3.66 | 2,039,653 |
| 2019-07-17 | $3.86 | $3.88 | $3.76 | $3.79 | $3.79 | 803,285 |
| 2019-07-16 | $4.03 | $4.03 | $3.86 | $3.88 | $3.88 | 928,312 |
| 2019-07-15 | $4.05 | $4.12 | $3.92 | $4.04 | $4.04 | 1,082,324 |
| 2019-07-12 | $3.79 | $4.04 | $3.61 | $4.03 | $4.03 | 1,991,436 |
| 2019-07-11 | $4.22 | $4.24 | $3.70 | $3.78 | $3.78 | 2,853,278 |
| 2019-07-10 | $3.79 | $3.83 | $3.63 | $3.81 | $3.81 | 2,273,799 |
| 2019-07-09 | $3.85 | $3.88 | $3.77 | $3.79 | $3.79 | 785,901 |
| 2019-07-08 | $3.94 | $4.06 | $3.84 | $3.88 | $3.88 | 995,583 |
| 2019-07-05 | $4.55 | $4.63 | $3.96 | $3.99 | $3.99 | 1,848,787 |
| 2019-07-03 | $3.99 | $4.42 | $3.87 | $4.37 | $4.37 | 2,411,822 |
| 2019-07-02 | $3.98 | $4.02 | $3.85 | $3.93 | $3.93 | 1,495,741 |
| 2019-07-01 | $4.10 | $4.15 | $3.92 | $3.99 | $3.99 | 867,451 |
| 2019-06-28 | $3.90 | $4.04 | $3.85 | $3.99 | $3.99 | 1,456,966 |
| 2019-06-27 | $3.80 | $3.87 | $3.77 | $3.86 | $3.86 | 608,464 |
| 2019-06-26 | $3.68 | $3.87 | $3.64 | $3.78 | $3.78 | 753,395 |
| 2019-06-25 | $3.81 | $3.85 | $3.63 | $3.65 | $3.65 | 1,037,409 |
| 2019-06-24 | $4.00 | $4.00 | $3.79 | $3.80 | $3.80 | 1,120,813 |
| 2019-06-21 | $3.99 | $4.01 | $3.74 | $3.91 | $3.91 | 5,208,946 |
| 2019-06-20 | $4.04 | $4.10 | $3.93 | $3.96 | $3.96 | 935,012 |
| 2019-06-19 | $3.98 | $4.22 | $3.93 | $3.98 | $3.98 | 1,663,179 |
| 2019-06-18 | $4.11 | $4.20 | $3.95 | $3.97 | $3.97 | 1,357,674 |
| 2019-06-17 | $3.84 | $4.25 | $3.83 | $4.10 | $4.10 | 1,927,329 |
| 2019-06-14 | $3.81 | $3.93 | $3.80 | $3.81 | $3.81 | 1,320,193 |
| 2019-06-13 | $3.72 | $3.87 | $3.68 | $3.83 | $3.83 | 1,320,210 |
| 2019-06-12 | $3.72 | $3.80 | $3.57 | $3.72 | $3.72 | 1,361,841 |
| 2019-06-11 | $4.00 | $4.01 | $3.70 | $3.72 | $3.72 | 1,325,379 |
| 2019-06-10 | $4.17 | $4.29 | $3.95 | $3.97 | $3.97 | 922,178 |
| 2019-06-07 | $4.19 | $4.28 | $3.93 | $4.15 | $4.15 | 2,251,356 |
| 2019-06-06 | $4.40 | $4.72 | $4.15 | $4.20 | $4.20 | 1,972,563 |
| 2019-06-05 | $4.78 | $4.78 | $4.34 | $4.38 | $4.38 | 1,348,944 |
| 2019-06-04 | $4.70 | $4.74 | $4.33 | $4.74 | $4.74 | 1,182,115 |
| 2019-06-03 | $4.84 | $4.90 | $4.45 | $4.67 | $4.67 | 1,900,460 |
| 2019-05-31 | $4.84 | $4.92 | $4.69 | $4.82 | $4.82 | 1,107,184 |
| 2019-05-30 | $5.20 | $5.27 | $4.90 | $4.97 | $4.97 | 1,622,447 |
| 2019-05-29 | $5.40 | $5.62 | $5.18 | $5.29 | $5.29 | 1,627,785 |
| 2019-05-28 | $5.75 | $5.93 | $5.32 | $5.43 | $5.43 | 2,100,080 |
| 2019-05-24 | $6.44 | $6.92 | $5.12 | $5.78 | $5.78 | 5,270,363 |
| 2019-05-23 | $6.27 | $6.40 | $6.19 | $6.35 | $6.35 | 894,521 |
| 2019-05-22 | $6.52 | $6.62 | $6.30 | $6.36 | $6.36 | 611,206 |
| 2019-05-21 | $6.09 | $6.63 | $6.06 | $6.55 | $6.55 | 1,086,311 |
| 2019-05-20 | $6.30 | $6.41 | $5.89 | $6.03 | $6.03 | 1,155,223 |
| 2019-05-17 | $6.61 | $6.61 | $6.28 | $6.30 | $6.30 | 925,066 |
| 2019-05-16 | $6.65 | $6.95 | $6.65 | $6.69 | $6.69 | 773,704 |
| 2019-05-15 | $6.67 | $6.70 | $6.42 | $6.63 | $6.63 | 668,147 |
| 2019-05-14 | $7.06 | $7.16 | $6.54 | $6.76 | $6.76 | 1,237,550 |
| 2019-05-13 | $7.65 | $7.71 | $6.97 | $6.99 | $6.99 | 1,252,453 |
| 2019-05-10 | $7.68 | $8.19 | $7.55 | $7.89 | $7.89 | 2,017,843 |
| 2019-05-09 | $7.50 | $7.90 | $6.94 | $7.69 | $7.69 | 2,157,497 |
| 2019-05-08 | $6.60 | $6.68 | $6.42 | $6.53 | $6.53 | 796,127 |
| 2019-05-07 | $6.96 | $7.12 | $6.43 | $6.51 | $6.51 | 1,060,857 |
| 2019-05-06 | $6.86 | $7.17 | $6.81 | $7.09 | $7.09 | 685,564 |
| 2019-05-03 | $6.80 | $7.09 | $6.76 | $6.96 | $6.96 | 1,090,432 |
| 2019-05-02 | $6.52 | $6.73 | $6.45 | $6.70 | $6.70 | 642,278 |
| 2019-05-01 | $6.67 | $6.81 | $6.53 | $6.54 | $6.54 | 753,564 |
| 2019-04-30 | $6.68 | $6.75 | $6.55 | $6.65 | $6.65 | 609,559 |
| 2019-04-29 | $6.86 | $7.04 | $6.71 | $6.72 | $6.72 | 794,439 |
| 2019-04-26 | $6.56 | $7.03 | $6.48 | $6.80 | $6.80 | 988,659 |
| 2019-04-25 | $6.55 | $6.65 | $6.40 | $6.56 | $6.56 | 534,883 |
| 2019-04-24 | $6.53 | $6.61 | $6.31 | $6.55 | $6.55 | 568,218 |
| 2019-04-23 | $6.34 | $6.59 | $6.30 | $6.51 | $6.51 | 798,410 |
| 2019-04-22 | $6.39 | $6.56 | $6.24 | $6.36 | $6.36 | 703,762 |
| 2019-04-18 | $6.43 | $6.54 | $6.22 | $6.41 | $6.41 | 1,158,480 |
| 2019-04-17 | $6.79 | $6.79 | $6.35 | $6.43 | $6.43 | 1,339,028 |
| 2019-04-16 | $6.81 | $6.89 | $6.67 | $6.72 | $6.72 | 715,116 |
| 2019-04-15 | $6.98 | $7.03 | $6.66 | $6.77 | $6.77 | 958,001 |
| 2019-04-12 | $7.08 | $7.15 | $6.75 | $6.95 | $6.95 | 945,980 |
| 2019-04-11 | $7.13 | $7.23 | $6.98 | $7.01 | $7.01 | 872,545 |
| 2019-04-10 | $7.05 | $7.16 | $6.97 | $7.10 | $7.10 | 1,006,968 |
| 2019-04-09 | $7.02 | $7.14 | $6.96 | $6.99 | $6.99 | 776,311 |
| 2019-04-08 | $7.32 | $7.32 | $7.04 | $7.10 | $7.10 | 637,576 |
| 2019-04-05 | $7.26 | $7.60 | $7.25 | $7.35 | $7.35 | 892,792 |
| 2019-04-04 | $7.02 | $7.25 | $6.95 | $7.20 | $7.20 | 1,328,942 |
| 2019-04-03 | $7.61 | $7.68 | $6.90 | $7.03 | $7.03 | 1,857,458 |
| 2019-04-02 | $7.42 | $7.74 | $7.37 | $7.56 | $7.56 | 1,057,860 |
| 2019-04-01 | $7.38 | $7.56 | $7.22 | $7.42 | $7.42 | 1,578,226 |
| 2019-03-29 | $7.15 | $7.34 | $7.09 | $7.31 | $7.31 | 687,131 |
| 2019-03-28 | $7.10 | $7.30 | $6.97 | $7.11 | $7.11 | 893,884 |
| 2019-03-27 | $7.12 | $7.20 | $6.91 | $7.08 | $7.08 | 1,051,179 |
| 2019-03-26 | $7.24 | $7.27 | $6.99 | $7.12 | $7.12 | 582,440 |
| 2019-03-25 | $7.08 | $7.25 | $6.75 | $7.17 | $7.17 | 1,200,114 |
| 2019-03-22 | $7.51 | $7.52 | $7.08 | $7.10 | $7.10 | 1,390,601 |
| 2019-03-21 | $7.49 | $7.65 | $7.32 | $7.56 | $7.56 | 1,344,632 |
| 2019-03-20 | $8.01 | $8.12 | $7.32 | $7.53 | $7.53 | 1,893,661 |
| 2019-03-19 | $7.80 | $8.24 | $7.78 | $7.99 | $7.99 | 1,547,830 |
| 2019-03-18 | $7.97 | $8.19 | $7.63 | $7.78 | $7.78 | 1,181,223 |
| 2019-03-15 | $8.22 | $8.26 | $7.88 | $7.96 | $7.96 | 2,408,784 |
| 2019-03-14 | $8.39 | $8.46 | $8.16 | $8.17 | $8.17 | 721,274 |
| 2019-03-13 | $8.60 | $8.70 | $8.39 | $8.42 | $8.42 | 724,421 |
| 2019-03-12 | $8.67 | $8.74 | $8.50 | $8.60 | $8.60 | 657,972 |
| 2019-03-11 | $8.38 | $8.67 | $8.30 | $8.67 | $8.67 | 825,632 |
| 2019-03-08 | $8.27 | $8.61 | $8.20 | $8.34 | $8.34 | 671,180 |
| 2019-03-07 | $8.56 | $8.69 | $8.28 | $8.43 | $8.43 | 1,314,232 |
| 2019-03-06 | $9.06 | $9.07 | $8.56 | $8.56 | $8.56 | 1,746,037 |
| 2019-03-05 | $9.29 | $9.56 | $9.09 | $9.11 | $9.11 | 806,142 |
| 2019-03-04 | $9.32 | $9.42 | $8.71 | $9.33 | $9.33 | 1,642,569 |
| 2019-03-01 | $9.24 | $9.36 | $8.93 | $9.23 | $9.23 | 1,086,273 |
| 2019-02-28 | $9.45 | $9.50 | $8.60 | $9.20 | $9.20 | 2,394,576 |
| 2019-02-27 | $10.35 | $10.60 | $9.30 | $9.55 | $9.55 | 3,495,086 |
| 2019-02-26 | $10.28 | $10.92 | $10.28 | $10.56 | $10.56 | 3,790,692 |
| 2019-02-25 | $10.66 | $10.82 | $10.20 | $10.36 | $10.36 | 2,408,277 |
| 2019-02-22 | $10.66 | $10.67 | $10.39 | $10.47 | $10.47 | 1,065,576 |
| 2019-02-21 | $10.97 | $11.14 | $10.51 | $10.59 | $10.59 | 1,293,075 |
| 2019-02-20 | $11.02 | $11.19 | $10.90 | $10.99 | $10.99 | 331,164 |
| 2019-02-19 | $11.26 | $11.44 | $10.90 | $10.97 | $10.97 | 832,465 |
| 2019-02-15 | $10.59 | $11.27 | $10.53 | $11.13 | $11.13 | 1,758,058 |
| 2019-02-14 | $10.53 | $10.68 | $10.46 | $10.54 | $10.54 | 584,365 |
| 2019-02-13 | $10.60 | $10.75 | $10.54 | $10.58 | $10.58 | 400,978 |
| 2019-02-12 | $10.27 | $10.64 | $10.27 | $10.50 | $10.50 | 488,350 |
| 2019-02-11 | $10.59 | $10.59 | $10.20 | $10.24 | $10.24 | 458,848 |
| 2019-02-08 | $10.18 | $10.61 | $10.18 | $10.54 | $10.54 | 423,598 |
| 2019-02-07 | $10.55 | $10.58 | $10.16 | $10.27 | $10.27 | 1,001,327 |
| 2019-02-06 | $10.94 | $11.21 | $10.52 | $10.62 | $10.62 | 509,952 |
| 2019-02-05 | $11.02 | $11.19 | $10.56 | $10.94 | $10.94 | 1,014,595 |
| 2019-02-04 | $10.99 | $11.12 | $10.88 | $11.01 | $11.01 | 661,378 |
| 2019-02-01 | $11.03 | $11.08 | $10.75 | $10.95 | $10.95 | 478,585 |
| 2019-01-31 | $11.03 | $11.18 | $10.92 | $11.02 | $11.02 | 602,381 |
| 2019-01-30 | $10.82 | $11.03 | $10.73 | $11.02 | $11.02 | 707,965 |
| 2019-01-29 | $10.78 | $10.95 | $10.65 | $10.79 | $10.79 | 488,441 |
| 2019-01-28 | $10.97 | $10.97 | $10.61 | $10.75 | $10.75 | 639,479 |
| 2019-01-25 | $10.78 | $11.12 | $10.35 | $11.06 | $11.06 | 1,302,444 |
| 2019-01-24 | $11.18 | $11.20 | $10.62 | $10.69 | $10.69 | 776,641 |
| 2019-01-23 | $11.70 | $11.83 | $11.05 | $11.22 | $11.22 | 566,089 |
| 2019-01-22 | $11.96 | $12.05 | $11.55 | $11.64 | $11.64 | 767,424 |
| 2019-01-18 | $12.11 | $12.29 | $11.94 | $12.05 | $12.05 | 1,071,893 |
| 2019-01-17 | $11.99 | $12.25 | $11.84 | $12.09 | $12.09 | 814,596 |
| 2019-01-16 | $12.05 | $12.42 | $11.83 | $12.01 | $12.01 | 1,407,615 |
| 2019-01-15 | $10.82 | $12.07 | $10.82 | $12.04 | $12.04 | 1,444,695 |
| 2019-01-14 | $10.96 | $11.27 | $10.74 | $10.80 | $10.80 | 812,407 |
| 2019-01-11 | $10.40 | $11.19 | $10.37 | $11.06 | $11.06 | 973,574 |
| 2019-01-10 | $10.28 | $10.55 | $10.10 | $10.52 | $10.52 | 686,653 |
| 2019-01-09 | $10.18 | $10.61 | $10.18 | $10.38 | $10.38 | 678,048 |
| 2019-01-08 | $10.51 | $10.66 | $9.84 | $10.16 | $10.16 | 945,894 |
| 2019-01-07 | $10.00 | $10.21 | $9.83 | $10.11 | $10.11 | 975,074 |
| 2019-01-04 | $9.21 | $9.88 | $9.10 | $9.81 | $9.81 | 1,248,405 |
| 2019-01-03 | $9.48 | $9.50 | $8.97 | $9.08 | $9.08 | 983,369 |
| 2019-01-02 | $8.99 | $9.60 | $8.78 | $9.45 | $9.45 | 1,324,986 |
| 2018-12-31 | $8.71 | $9.20 | $8.61 | $9.15 | $9.15 | 1,485,296 |
| 2018-12-28 | $8.64 | $8.88 | $8.37 | $8.63 | $8.63 | 1,021,113 |
| 2018-12-27 | $8.50 | $8.72 | $8.12 | $8.67 | $8.67 | 990,233 |
| 2018-12-26 | $8.59 | $8.77 | $8.15 | $8.67 | $8.67 | 1,668,532 |
| 2018-12-24 | $8.00 | $8.79 | $7.85 | $8.49 | $8.49 | 738,860 |
| 2018-12-21 | $8.93 | $9.00 | $8.12 | $8.14 | $8.14 | 2,846,496 |
| 2018-12-20 | $9.30 | $9.39 | $8.55 | $8.85 | $8.85 | 2,185,905 |
| 2018-12-19 | $9.57 | $10.04 | $9.29 | $9.40 | $9.40 | 1,604,263 |
| 2018-12-18 | $10.30 | $10.32 | $9.26 | $9.52 | $9.52 | 1,068,518 |
| 2018-12-17 | $10.52 | $10.71 | $10.07 | $10.15 | $10.15 | 875,253 |
| 2018-12-14 | $10.39 | $10.98 | $10.39 | $10.62 | $10.62 | 759,367 |
| 2018-12-13 | $11.62 | $11.64 | $10.40 | $10.49 | $10.49 | 1,474,648 |
| 2018-12-12 | $10.98 | $11.68 | $10.84 | $11.64 | $11.64 | 814,847 |
| 2018-12-11 | $11.00 | $11.01 | $10.62 | $10.82 | $10.82 | 406,819 |
| 2018-12-10 | $10.58 | $10.90 | $10.17 | $10.87 | $10.87 | 775,867 |
| 2018-12-07 | $10.61 | $11.10 | $10.53 | $10.54 | $10.54 | 841,804 |
| 2018-12-06 | $10.45 | $10.76 | $10.10 | $10.70 | $10.70 | 900,664 |
| 2018-12-04 | $11.64 | $11.65 | $10.53 | $10.60 | $10.60 | 1,166,001 |
| 2018-12-03 | $11.46 | $11.67 | $11.06 | $11.67 | $11.67 | 850,760 |
| 2018-11-30 | $11.31 | $11.53 | $10.65 | $11.30 | $11.30 | 1,199,905 |
| 2018-11-29 | $12.12 | $12.38 | $11.47 | $11.50 | $11.50 | 653,437 |
| 2018-11-28 | $12.24 | $12.29 | $11.86 | $12.22 | $12.22 | 657,511 |
| 2018-11-27 | $12.07 | $12.27 | $11.78 | $12.10 | $12.10 | 600,995 |
| 2018-11-26 | $12.25 | $12.49 | $11.74 | $12.20 | $12.20 | 489,905 |
| 2018-11-23 | $11.84 | $12.33 | $11.84 | $12.07 | $12.07 | 366,438 |
| 2018-11-21 | $11.61 | $12.01 | $11.45 | $11.96 | $11.96 | 457,139 |
| 2018-11-20 | $11.26 | $11.93 | $11.13 | $11.55 | $11.55 | 688,060 |
| 2018-11-19 | $12.22 | $12.22 | $11.13 | $11.53 | $11.53 | 842,310 |
| 2018-11-16 | $11.91 | $12.34 | $11.77 | $12.27 | $12.27 | 736,263 |
| 2018-11-15 | $11.42 | $12.16 | $11.37 | $12.03 | $12.03 | 722,839 |
| 2018-11-14 | $11.91 | $12.22 | $11.33 | $11.48 | $11.48 | 724,609 |
| 2018-11-13 | $12.21 | $12.44 | $11.75 | $11.79 | $11.79 | 662,874 |
| 2018-11-12 | $12.00 | $12.66 | $11.55 | $12.17 | $12.17 | 1,370,431 |
| 2018-11-09 | $12.70 | $12.77 | $11.98 | $12.09 | $12.09 | 989,392 |
| 2018-11-08 | $12.35 | $13.04 | $12.15 | $12.79 | $12.79 | 1,815,271 |
| 2018-11-07 | $11.72 | $12.61 | $11.72 | $12.07 | $12.07 | 1,531,670 |
| 2018-11-06 | $10.51 | $12.24 | $10.26 | $11.65 | $11.65 | 2,145,225 |
| 2018-11-05 | $11.37 | $11.70 | $10.91 | $11.12 | $11.12 | 1,062,001 |
| 2018-11-02 | $10.92 | $11.46 | $10.92 | $11.40 | $11.40 | 1,032,253 |
| 2018-11-01 | $9.92 | $11.01 | $9.92 | $10.83 | $10.83 | 1,265,086 |
| 2018-10-31 | $10.11 | $10.52 | $9.63 | $9.89 | $9.89 | 1,520,871 |
| 2018-10-30 | $10.93 | $11.18 | $9.99 | $10.10 | $10.10 | 1,815,229 |
| 2018-10-29 | $12.16 | $12.20 | $10.77 | $11.03 | $11.03 | 1,328,419 |
| 2018-10-26 | $11.94 | $12.09 | $11.53 | $11.98 | $11.98 | 1,234,629 |
| 2018-10-25 | $12.46 | $13.08 | $11.90 | $12.10 | $12.10 | 1,761,102 |
| 2018-10-24 | $13.50 | $13.55 | $12.42 | $12.44 | $12.44 | 3,163,338 |
| 2018-10-23 | $11.60 | $13.50 | $11.35 | $13.28 | $13.28 | 4,254,574 |
| 2018-10-22 | $13.62 | $13.75 | $11.45 | $12.09 | $12.09 | 6,425,000 |
| 2018-10-19 | $11.36 | $11.60 | $10.89 | $10.89 | $10.89 | 934,046 |
| 2018-10-18 | $11.71 | $11.71 | $11.23 | $11.37 | $11.37 | 526,640 |
| 2018-10-17 | $11.48 | $11.80 | $11.19 | $11.76 | $11.76 | 661,666 |
| 2018-10-16 | $11.04 | $11.58 | $10.94 | $11.54 | $11.54 | 1,202,248 |
| 2018-10-15 | $11.30 | $11.33 | $10.85 | $10.89 | $10.89 | 690,086 |
| 2018-10-12 | $11.46 | $11.46 | $11.08 | $11.29 | $11.29 | 648,660 |
| 2018-10-11 | $11.12 | $11.51 | $11.03 | $11.17 | $11.17 | 719,583 |
| 2018-10-10 | $11.12 | $11.71 | $11.01 | $11.25 | $11.25 | 1,014,347 |
| 2018-10-09 | $11.03 | $11.92 | $10.77 | $11.19 | $11.19 | 2,605,906 |
| 2018-10-08 | $10.70 | $11.19 | $10.40 | $11.05 | $11.05 | 1,500,428 |
| 2018-10-05 | $11.03 | $11.25 | $10.35 | $10.61 | $10.61 | 1,056,610 |
| 2018-10-04 | $11.56 | $11.60 | $10.84 | $11.00 | $11.00 | 1,088,067 |
| 2018-10-03 | $11.35 | $11.78 | $11.01 | $11.58 | $11.58 | 635,845 |
| 2018-10-02 | $11.79 | $11.94 | $10.97 | $11.35 | $11.35 | 1,406,293 |
| 2018-10-01 | $12.44 | $12.55 | $11.74 | $11.74 | $11.74 | 799,710 |
| 2018-09-28 | $12.10 | $12.50 | $12.00 | $12.40 | $12.40 | 583,479 |
| 2018-09-27 | $12.40 | $12.63 | $11.95 | $12.10 | $12.10 | 585,857 |
| 2018-09-26 | $12.50 | $12.70 | $12.15 | $12.40 | $12.40 | 1,086,951 |
| 2018-09-25 | $12.35 | $12.98 | $12.35 | $12.40 | $12.40 | 1,026,029 |
| 2018-09-24 | $12.00 | $12.40 | $11.90 | $12.40 | $12.40 | 598,033 |
| 2018-09-21 | $12.15 | $12.30 | $11.81 | $12.00 | $12.00 | 4,251,870 |
| 2018-09-20 | $12.05 | $12.25 | $11.75 | $12.20 | $12.20 | 493,265 |
| 2018-09-19 | $12.20 | $12.35 | $11.35 | $11.95 | $11.95 | 852,775 |
| 2018-09-18 | $11.85 | $12.20 | $11.80 | $12.20 | $12.20 | 560,719 |
| 2018-09-17 | $12.00 | $12.00 | $11.65 | $11.85 | $11.85 | 655,826 |
| 2018-09-14 | $12.05 | $12.15 | $11.65 | $11.95 | $11.95 | 847,962 |
| 2018-09-13 | $12.05 | $12.23 | $11.85 | $12.05 | $12.05 | 791,663 |
| 2018-09-12 | $12.30 | $12.40 | $11.95 | $12.00 | $12.00 | 801,063 |
| 2018-09-11 | $12.60 | $12.75 | $12.20 | $12.35 | $12.35 | 593,597 |
| 2018-09-10 | $12.80 | $13.10 | $12.55 | $12.65 | $12.65 | 660,136 |
| 2018-09-07 | $12.50 | $13.10 | $12.30 | $12.75 | $12.75 | 734,104 |
| 2018-09-06 | $13.10 | $13.35 | $12.56 | $12.60 | $12.60 | 617,255 |
| 2018-09-05 | $13.70 | $13.78 | $13.00 | $13.10 | $13.10 | 566,470 |
| 2018-09-04 | $14.10 | $14.35 | $13.50 | $13.70 | $13.70 | 724,324 |
| 2018-08-31 | $13.55 | $14.20 | $13.45 | $13.85 | $13.85 | 867,972 |
| 2018-08-30 | $13.20 | $13.85 | $13.05 | $13.55 | $13.55 | 703,399 |
| 2018-08-29 | $13.45 | $13.50 | $13.10 | $13.20 | $13.20 | 576,965 |
| 2018-08-28 | $13.40 | $13.53 | $13.20 | $13.45 | $13.45 | 585,530 |
| 2018-08-27 | $13.25 | $13.43 | $13.05 | $13.40 | $13.40 | 747,468 |
| 2018-08-24 | $13.30 | $13.55 | $12.97 | $13.20 | $13.20 | 428,922 |
| 2018-08-23 | $13.35 | $13.60 | $13.05 | $13.20 | $13.20 | 574,662 |
| 2018-08-22 | $12.85 | $13.50 | $12.84 | $13.45 | $13.45 | 700,100 |
| 2018-08-21 | $12.30 | $12.90 | $12.15 | $12.80 | $12.80 | 799,722 |
| 2018-08-20 | $12.60 | $12.80 | $12.08 | $12.20 | $12.20 | 1,075,953 |
| 2018-08-17 | $12.65 | $12.73 | $12.30 | $12.60 | $12.60 | 511,072 |
| 2018-08-16 | $12.75 | $12.78 | $12.25 | $12.60 | $12.60 | 991,899 |
| 2018-08-15 | $13.25 | $13.35 | $12.70 | $12.75 | $12.75 | 1,029,147 |
| 2018-08-14 | $13.35 | $13.45 | $13.10 | $13.30 | $13.30 | 617,760 |
| 2018-08-13 | $13.25 | $13.45 | $12.90 | $13.23 | $13.23 | 1,129,769 |
| 2018-08-10 | $13.30 | $13.50 | $13.05 | $13.30 | $13.30 | 409,605 |
| 2018-08-09 | $13.35 | $13.68 | $13.25 | $13.40 | $13.40 | 542,315 |
| 2018-08-08 | $13.65 | $13.75 | $13.25 | $13.30 | $13.30 | 687,968 |
| 2018-08-07 | $13.80 | $13.85 | $12.90 | $13.70 | $13.70 | 1,440,103 |
| 2018-08-06 | $13.00 | $13.30 | $12.80 | $12.90 | $12.90 | 1,111,305 |
| 2018-08-03 | $13.45 | $13.51 | $12.90 | $12.95 | $12.95 | 895,788 |
| 2018-08-02 | $13.35 | $13.53 | $13.25 | $13.45 | $13.45 | 955,459 |
| 2018-08-01 | $13.45 | $13.58 | $13.15 | $13.45 | $13.45 | 982,129 |
| 2018-07-31 | $13.20 | $13.90 | $13.10 | $13.50 | $13.50 | 881,294 |
| 2018-07-30 | $13.45 | $13.48 | $12.70 | $13.10 | $13.10 | 1,521,000 |
| 2018-07-27 | $14.05 | $14.05 | $13.06 | $13.55 | $13.55 | 1,413,212 |
| 2018-07-26 | $14.00 | $14.50 | $13.55 | $14.00 | $14.00 | 1,647,675 |
| 2018-07-25 | $14.20 | $14.55 | $13.85 | $14.00 | $14.00 | 1,650,699 |
| 2018-07-24 | $15.55 | $15.70 | $14.00 | $14.30 | $14.30 | 2,738,255 |
| 2018-07-23 | $15.75 | $15.85 | $15.02 | $15.50 | $15.50 | 897,748 |
| 2018-07-20 | $15.70 | $15.95 | $15.30 | $15.75 | $15.75 | 852,539 |
| 2018-07-19 | $15.55 | $16.15 | $15.53 | $15.65 | $15.65 | 875,081 |
| 2018-07-18 | $15.60 | $15.75 | $15.15 | $15.65 | $15.65 | 484,851 |
| 2018-07-17 | $14.80 | $15.65 | $14.68 | $15.55 | $15.55 | 1,076,011 |
| 2018-07-16 | $15.05 | $15.10 | $14.60 | $14.65 | $14.65 | 968,138 |
| 2018-07-13 | $15.30 | $15.30 | $15.00 | $15.10 | $15.10 | 489,449 |
| 2018-07-12 | $15.15 | $15.30 | $15.00 | $15.25 | $15.25 | 843,500 |
| 2018-07-11 | $15.00 | $15.25 | $14.90 | $15.10 | $15.10 | 627,434 |
| 2018-07-10 | $15.65 | $15.78 | $15.05 | $15.20 | $15.20 | 1,171,077 |
| 2018-07-09 | $16.15 | $16.20 | $15.45 | $15.65 | $15.65 | 756,157 |
| 2018-07-06 | $15.70 | $16.00 | $15.60 | $16.00 | $16.00 | 682,603 |
| 2018-07-05 | $15.45 | $15.70 | $15.20 | $15.63 | $15.63 | 496,246 |
| 2018-07-03 | $15.60 | $15.75 | $15.26 | $15.45 | $15.45 | 475,566 |
| 2018-07-02 | $15.25 | $15.60 | $15.00 | $15.45 | $15.45 | 629,177 |
| 2018-06-29 | $15.45 | $15.80 | $15.10 | $15.25 | $15.25 | 1,397,000 |
| 2018-06-28 | $15.10 | $15.60 | $14.75 | $15.30 | $15.30 | 1,466,176 |
| 2018-06-27 | $15.70 | $15.85 | $15.10 | $15.15 | $15.15 | 1,187,507 |
| 2018-06-26 | $15.70 | $16.35 | $15.51 | $15.75 | $15.75 | 1,052,572 |
| 2018-06-25 | $15.85 | $15.90 | $15.55 | $15.60 | $15.60 | 1,063,806 |
| 2018-06-22 | $15.90 | $16.05 | $15.60 | $15.95 | $15.95 | 2,450,049 |
| 2018-06-21 | $16.10 | $16.20 | $15.80 | $15.90 | $15.90 | 871,059 |
| 2018-06-20 | $15.90 | $16.15 | $15.70 | $15.95 | $15.95 | 1,024,373 |
| 2018-06-19 | $15.80 | $16.05 | $15.65 | $15.90 | $15.90 | 1,511,568 |
| 2018-06-18 | $15.95 | $16.11 | $15.80 | $15.95 | $15.95 | 687,422 |
| 2018-06-15 | $15.85 | $16.20 | $15.73 | $16.15 | $16.15 | 2,807,076 |
| 2018-06-14 | $16.45 | $16.45 | $15.85 | $15.90 | $15.90 | 922,527 |
| 2018-06-13 | $16.00 | $16.65 | $15.85 | $16.40 | $16.40 | 1,621,758 |
| 2018-06-12 | $15.70 | $16.00 | $15.63 | $15.95 | $15.95 | 1,392,318 |
| 2018-06-11 | $15.65 | $15.91 | $15.65 | $15.80 | $15.80 | 796,854 |
| 2018-06-08 | $15.55 | $15.75 | $15.30 | $15.70 | $15.70 | 1,029,051 |
| 2018-06-07 | $15.75 | $15.90 | $15.45 | $15.65 | $15.65 | 740,015 |
| 2018-06-06 | $16.00 | $16.20 | $15.33 | $15.80 | $15.80 | 1,403,329 |
| 2018-06-05 | $15.55 | $16.88 | $15.55 | $15.95 | $15.95 | 2,467,998 |
| 2018-06-04 | $16.35 | $16.40 | $14.70 | $15.50 | $15.50 | 3,545,766 |
| 2018-06-01 | $15.85 | $16.40 | $15.70 | $16.20 | $16.20 | 1,643,688 |
| 2018-05-31 | $15.85 | $16.15 | $15.45 | $15.80 | $15.80 | 1,411,733 |
| 2018-05-30 | $16.15 | $16.30 | $15.70 | $15.95 | $15.95 | 1,486,059 |
| 2018-05-29 | $16.85 | $17.05 | $15.85 | $16.00 | $16.00 | 1,652,493 |
| 2018-05-25 | $16.50 | $16.80 | $16.36 | $16.75 | $16.75 | 684,937 |
| 2018-05-24 | $16.15 | $16.45 | $16.11 | $16.45 | $16.45 | 911,265 |
| 2018-05-23 | $16.70 | $16.80 | $16.00 | $16.10 | $16.10 | 1,602,462 |
| 2018-05-22 | $16.65 | $16.80 | $16.45 | $16.60 | $16.60 | 1,103,638 |
| 2018-05-21 | $17.10 | $17.25 | $16.50 | $16.60 | $16.60 | 1,751,711 |
| 2018-05-18 | $16.85 | $17.50 | $16.45 | $17.10 | $17.10 | 1,565,701 |
| 2018-05-17 | $18.15 | $18.25 | $15.80 | $16.70 | $16.70 | 5,903,847 |
| 2018-05-16 | $19.10 | $19.50 | $18.75 | $19.35 | $19.35 | 1,195,754 |
| 2018-05-15 | $19.75 | $19.85 | $18.60 | $18.90 | $18.90 | 1,179,913 |
| 2018-05-14 | $19.50 | $20.10 | $19.44 | $19.95 | $19.95 | 1,497,547 |
| 2018-05-11 | $18.65 | $19.65 | $18.55 | $19.52 | $19.52 | 2,601,479 |
| 2018-05-10 | $17.00 | $19.10 | $16.85 | $18.75 | $18.75 | 5,823,667 |
| 2018-05-09 | $16.00 | $16.50 | $15.20 | $16.05 | $16.05 | 2,710,130 |
| 2018-05-08 | $16.80 | $16.95 | $16.35 | $16.60 | $16.60 | 926,052 |
| 2018-05-07 | $16.40 | $17.00 | $16.35 | $16.90 | $16.90 | 868,154 |
| 2018-05-04 | $16.30 | $16.75 | $16.15 | $16.40 | $16.40 | 1,015,337 |
| 2018-05-03 | $16.80 | $16.83 | $16.15 | $16.25 | $16.25 | 1,100,893 |
| 2018-05-02 | $17.10 | $17.10 | $16.55 | $16.75 | $16.75 | 1,264,108 |
| 2018-05-01 | $16.95 | $17.45 | $16.40 | $17.10 | $17.10 | 2,056,508 |
| 2018-04-30 | $18.30 | $18.31 | $16.90 | $16.95 | $16.95 | 1,373,463 |
| 2018-04-27 | $18.80 | $18.80 | $18.25 | $18.30 | $18.30 | 1,188,324 |
| 2018-04-26 | $18.85 | $19.33 | $18.75 | $18.85 | $18.85 | 1,030,783 |
| 2018-04-25 | $18.15 | $18.75 | $17.70 | $18.65 | $18.65 | 920,554 |
| 2018-04-24 | $18.45 | $18.45 | $17.85 | $18.10 | $18.10 | 811,956 |
| 2018-04-23 | $18.45 | $18.60 | $17.55 | $18.45 | $18.45 | 1,412,727 |
| 2018-04-20 | $18.60 | $18.73 | $17.80 | $18.08 | $18.08 | 1,292,675 |
| 2018-04-19 | $19.50 | $19.70 | $18.35 | $18.70 | $18.70 | 1,912,474 |
| 2018-04-18 | $20.10 | $20.55 | $19.60 | $19.70 | $19.70 | 1,557,601 |
| 2018-04-17 | $19.10 | $20.25 | $18.50 | $20.10 | $20.10 | 2,820,558 |
| 2018-04-16 | $22.45 | $22.80 | $18.35 | $18.85 | $18.85 | 5,471,641 |
| 2018-04-13 | $20.75 | $20.95 | $19.58 | $19.75 | $19.75 | 1,233,459 |
| 2018-04-12 | $20.15 | $21.11 | $19.95 | $20.75 | $20.75 | 2,043,851 |
| 2018-04-11 | $19.40 | $20.20 | $19.29 | $20.10 | $20.10 | 1,257,453 |
| 2018-04-10 | $18.80 | $19.60 | $18.45 | $19.55 | $19.55 | 1,502,384 |
| 2018-04-09 | $18.85 | $19.10 | $18.40 | $18.60 | $18.60 | 1,112,295 |
| 2018-04-06 | $19.30 | $19.30 | $18.35 | $18.55 | $18.55 | 1,251,942 |
| 2018-04-05 | $19.60 | $19.60 | $18.80 | $19.40 | $19.40 | 1,014,824 |
| 2018-04-04 | $18.05 | $19.65 | $17.75 | $19.55 | $19.55 | 1,518,546 |
| 2018-04-03 | $19.05 | $19.05 | $18.00 | $18.30 | $18.30 | 1,308,998 |
| 2018-04-02 | $19.70 | $20.60 | $18.69 | $18.80 | $18.80 | 2,156,762 |
| 2018-03-29 | $19.75 | $20.60 | $19.75 | $19.85 | $19.85 | 1,605,838 |
| 2018-03-28 | $19.85 | $20.40 | $19.06 | $19.65 | $19.65 | 1,878,182 |
| 2018-03-27 | $19.20 | $20.30 | $18.85 | $19.90 | $19.90 | 3,160,260 |
| 2018-03-26 | $18.65 | $19.20 | $18.25 | $19.20 | $19.20 | 2,095,123 |
| 2018-03-23 | $18.50 | $19.15 | $18.48 | $18.50 | $18.50 | 1,786,442 |
| 2018-03-22 | $18.20 | $19.05 | $18.04 | $18.50 | $18.50 | 2,571,209 |
| 2018-03-21 | $17.45 | $18.50 | $17.00 | $18.40 | $18.40 | 1,677,151 |
| 2018-03-20 | $16.75 | $17.70 | $16.60 | $17.45 | $17.45 | 1,470,238 |
| 2018-03-19 | $16.20 | $16.75 | $16.13 | $16.70 | $16.70 | 1,179,571 |
| 2018-03-16 | $16.35 | $16.68 | $16.15 | $16.40 | $16.40 | 2,032,211 |
| 2018-03-15 | $16.30 | $16.80 | $16.25 | $16.45 | $16.45 | 1,310,982 |
| 2018-03-14 | $16.35 | $16.60 | $16.10 | $16.20 | $16.20 | 1,027,385 |
| 2018-03-13 | $16.80 | $16.83 | $16.05 | $16.30 | $16.30 | 1,558,333 |
| 2018-03-12 | $17.55 | $17.60 | $16.29 | $16.85 | $16.85 | 2,305,314 |
| 2018-03-09 | $18.05 | $18.10 | $17.20 | $17.55 | $17.55 | 1,052,727 |
| 2018-03-08 | $17.35 | $18.20 | $16.25 | $18.00 | $18.00 | 2,961,561 |
| 2018-03-07 | $17.20 | $17.60 | $16.90 | $17.60 | $17.60 | 874,720 |
| 2018-03-06 | $16.95 | $17.40 | $16.55 | $17.30 | $17.30 | 844,807 |
| 2018-03-05 | $16.60 | $17.10 | $16.45 | $17.05 | $17.05 | 804,650 |
| 2018-03-02 | $15.95 | $16.70 | $15.80 | $16.55 | $16.55 | 1,190,125 |
| 2018-03-01 | $16.10 | $16.35 | $15.60 | $16.05 | $16.05 | 1,915,649 |
| 2018-02-28 | $17.35 | $17.65 | $16.05 | $16.15 | $16.15 | 1,306,653 |
| 2018-02-27 | $17.65 | $17.85 | $17.40 | $17.40 | $17.40 | 740,879 |
| 2018-02-26 | $17.75 | $17.95 | $17.35 | $17.75 | $17.75 | 1,244,597 |
| 2018-02-23 | $17.40 | $18.10 | $17.20 | $17.75 | $17.75 | 1,346,988 |
| 2018-02-22 | $17.50 | $18.05 | $17.23 | $17.35 | $17.35 | 1,401,021 |
| 2018-02-21 | $17.70 | $18.05 | $17.18 | $17.40 | $17.40 | 1,573,654 |
| 2018-02-20 | $17.50 | $18.50 | $16.85 | $17.25 | $17.25 | 1,897,187 |
| 2018-02-16 | $17.15 | $17.40 | $17.05 | $17.23 | $17.23 | 706,923 |
| 2018-02-15 | $16.85 | $17.20 | $16.65 | $17.05 | $17.05 | 652,468 |
| 2018-02-14 | $16.40 | $17.30 | $15.90 | $16.80 | $16.80 | 1,326,907 |
| 2018-02-13 | $16.90 | $17.25 | $16.60 | $17.20 | $17.20 | 423,661 |
| 2018-02-12 | $16.70 | $17.08 | $16.05 | $16.95 | $16.95 | 903,641 |
| 2018-02-09 | $17.15 | $17.40 | $15.55 | $16.65 | $16.65 | 1,572,043 |
| 2018-02-08 | $17.85 | $18.05 | $17.00 | $17.00 | $17.00 | 1,073,289 |
| 2018-02-07 | $18.10 | $18.10 | $17.40 | $17.75 | $17.75 | 1,174,163 |
| 2018-02-06 | $17.00 | $18.15 | $16.85 | $18.05 | $18.05 | 1,645,409 |
| 2018-02-05 | $17.45 | $18.15 | $17.00 | $17.30 | $17.30 | 1,833,277 |
| 2018-02-02 | $16.30 | $17.75 | $16.05 | $17.45 | $17.45 | 1,798,149 |
| 2018-02-01 | $16.10 | $16.80 | $15.95 | $16.45 | $16.45 | 780,130 |
| 2018-01-31 | $16.50 | $16.75 | $16.05 | $16.10 | $16.10 | 807,476 |
| 2018-01-30 | $16.70 | $17.00 | $16.15 | $16.40 | $16.40 | 820,534 |
| 2018-01-29 | $17.15 | $17.50 | $16.60 | $16.80 | $16.80 | 997,469 |
| 2018-01-26 | $18.15 | $18.27 | $17.20 | $17.30 | $17.30 | 826,441 |
| 2018-01-25 | $17.45 | $18.35 | $17.30 | $18.10 | $18.10 | 1,183,109 |
| 2018-01-24 | $17.25 | $17.65 | $16.80 | $17.35 | $17.35 | 1,290,499 |
| 2018-01-23 | $17.05 | $17.85 | $17.00 | $17.65 | $17.65 | 1,742,149 |
| 2018-01-22 | $16.50 | $17.20 | $16.05 | $17.00 | $17.00 | 2,782,557 |
| 2018-01-19 | $15.40 | $16.05 | $15.30 | $15.65 | $15.65 | 1,004,461 |
| 2018-01-18 | $15.60 | $15.73 | $15.15 | $15.43 | $15.43 | 1,040,391 |
| 2018-01-17 | $15.05 | $15.93 | $15.00 | $15.68 | $15.68 | 2,876,662 |
| 2018-01-16 | $15.70 | $15.78 | $14.65 | $14.65 | $14.65 | 2,673,687 |
| 2018-01-12 | $16.10 | $16.20 | $15.10 | $15.75 | $15.75 | 2,556,937 |
| 2018-01-11 | $16.85 | $17.00 | $15.85 | $16.05 | $16.05 | 2,916,440 |
| 2018-01-10 | $17.35 | $17.50 | $16.55 | $16.85 | $16.85 | 2,501,731 |
| 2018-01-09 | $17.90 | $18.25 | $17.25 | $17.55 | $17.55 | 1,270,157 |
| 2018-01-08 | $18.80 | $18.85 | $17.75 | $17.80 | $17.80 | 1,389,034 |
| 2018-01-05 | $18.00 | $18.55 | $18.00 | $18.50 | $18.50 | 836,077 |
| 2018-01-04 | $18.60 | $18.85 | $17.85 | $18.00 | $18.00 | 1,058,334 |
| 2018-01-03 | $18.80 | $19.11 | $18.50 | $18.65 | $18.65 | 746,789 |
| 2018-01-02 | $18.75 | $19.15 | $18.30 | $18.80 | $18.80 | 940,984 |
| 2017-12-29 | $19.40 | $19.50 | $18.61 | $18.70 | $18.70 | 1,478,780 |
| 2017-12-28 | $19.05 | $19.55 | $19.00 | $19.30 | $19.30 | 789,287 |
| 2017-12-27 | $19.25 | $19.50 | $18.95 | $19.20 | $19.20 | 675,901 |
| 2017-12-26 | $18.80 | $19.50 | $18.30 | $19.45 | $19.45 | 1,175,391 |
| 2017-12-22 | $18.20 | $18.86 | $17.95 | $18.80 | $18.80 | 1,153,773 |
| 2017-12-21 | $18.00 | $18.65 | $17.90 | $18.30 | $18.30 | 1,002,024 |
| 2017-12-20 | $18.50 | $18.80 | $17.90 | $18.10 | $18.10 | 848,042 |
| 2017-12-19 | $18.85 | $19.40 | $18.50 | $18.50 | $18.50 | 1,037,667 |
| 2017-12-18 | $19.40 | $19.40 | $18.40 | $18.80 | $18.80 | 1,004,935 |
| 2017-12-15 | $18.85 | $19.65 | $18.65 | $19.25 | $19.25 | 3,512,507 |
| 2017-12-14 | $18.90 | $19.50 | $18.48 | $18.75 | $18.75 | 941,976 |
| 2017-12-13 | $17.70 | $19.27 | $17.70 | $19.00 | $19.00 | 1,338,054 |
| 2017-12-12 | $18.60 | $18.68 | $17.65 | $17.75 | $17.75 | 1,583,354 |
| 2017-12-11 | $18.45 | $18.93 | $18.10 | $18.60 | $18.60 | 763,595 |
| 2017-12-08 | $17.75 | $18.35 | $17.70 | $18.30 | $18.30 | 902,439 |
| 2017-12-07 | $17.40 | $18.00 | $17.24 | $17.65 | $17.65 | 985,205 |
| 2017-12-06 | $17.20 | $17.55 | $16.90 | $17.30 | $17.30 | 1,134,615 |
| 2017-12-05 | $17.70 | $18.05 | $16.85 | $17.40 | $17.40 | 1,680,763 |
| 2017-12-04 | $18.60 | $18.97 | $17.70 | $17.75 | $17.75 | 1,009,801 |
| 2017-12-01 | $19.85 | $20.00 | $18.00 | $18.40 | $18.40 | 1,908,637 |
| 2017-11-30 | $19.55 | $20.05 | $19.40 | $20.00 | $20.00 | 1,601,897 |
| 2017-11-29 | $19.60 | $20.20 | $19.15 | $19.50 | $19.50 | 1,976,712 |
| 2017-11-28 | $18.45 | $19.90 | $18.10 | $19.55 | $19.55 | 1,751,809 |
| 2017-11-27 | $18.30 | $18.65 | $18.05 | $18.30 | $18.30 | 935,907 |
| 2017-11-24 | $18.65 | $18.75 | $18.30 | $18.55 | $18.55 | 511,262 |
| 2017-11-22 | $18.40 | $18.70 | $18.10 | $18.55 | $18.55 | 1,016,683 |
| 2017-11-21 | $17.95 | $18.50 | $17.49 | $18.40 | $18.40 | 1,470,030 |
| 2017-11-20 | $18.35 | $18.56 | $17.41 | $17.70 | $17.70 | 1,834,681 |
| 2017-11-17 | $18.45 | $18.65 | $17.95 | $18.25 | $18.25 | 1,523,020 |
| 2017-11-16 | $17.95 | $18.80 | $17.86 | $18.45 | $18.45 | 1,852,221 |
| 2017-11-15 | $18.15 | $18.15 | $17.30 | $17.85 | $17.85 | 1,864,942 |
| 2017-11-14 | $17.70 | $18.55 | $17.25 | $18.13 | $18.13 | 3,666,146 |
| 2017-11-13 | $20.20 | $20.21 | $18.20 | $18.35 | $18.35 | 3,996,604 |
| 2017-11-10 | $22.15 | $22.25 | $18.60 | $20.25 | $20.25 | 9,742,917 |
| 2017-11-09 | $21.20 | $21.75 | $19.88 | $20.05 | $20.05 | 2,813,919 |
| 2017-11-08 | $22.00 | $22.05 | $20.80 | $20.85 | $20.85 | 2,024,934 |
| 2017-11-07 | $23.20 | $23.30 | $21.80 | $21.95 | $21.95 | 1,737,150 |
| 2017-11-06 | $22.00 | $23.85 | $21.96 | $23.20 | $23.20 | 3,156,636 |
| 2017-11-03 | $21.95 | $22.70 | $21.13 | $21.60 | $21.60 | 1,396,470 |
| 2017-11-02 | $21.05 | $21.85 | $20.75 | $21.80 | $21.80 | 1,235,751 |
| 2017-11-01 | $22.15 | $22.20 | $20.55 | $21.00 | $21.00 | 1,729,293 |
| 2017-10-31 | $22.50 | $23.00 | $21.95 | $22.00 | $22.00 | 980,438 |
| 2017-10-30 | $21.70 | $22.55 | $21.65 | $22.25 | $22.25 | 1,147,159 |
| 2017-10-27 | $20.35 | $21.90 | $20.35 | $21.70 | $21.70 | 1,538,080 |
| 2017-10-26 | $20.35 | $20.65 | $20.04 | $20.25 | $20.25 | 1,083,855 |
| 2017-10-25 | $20.25 | $20.65 | $20.05 | $20.40 | $20.40 | 941,168 |
| 2017-10-24 | $20.00 | $20.75 | $19.95 | $20.15 | $20.15 | 1,227,813 |
| 2017-10-23 | $20.40 | $20.40 | $19.85 | $19.95 | $19.95 | 1,092,716 |
| 2017-10-20 | $20.95 | $21.15 | $20.25 | $20.40 | $20.40 | 786,153 |
| 2017-10-19 | $20.40 | $20.98 | $20.10 | $20.85 | $20.85 | 1,271,228 |
| 2017-10-18 | $21.20 | $21.20 | $20.05 | $20.40 | $20.40 | 1,324,540 |
| 2017-10-17 | $22.10 | $22.10 | $20.60 | $21.18 | $21.18 | 1,851,718 |
| 2017-10-16 | $21.20 | $22.40 | $19.65 | $22.30 | $22.30 | 3,845,383 |
| 2017-10-13 | $22.50 | $22.60 | $21.70 | $21.90 | $21.90 | 1,405,696 |
| 2017-10-12 | $22.95 | $23.15 | $22.30 | $22.45 | $22.45 | 1,208,622 |
| 2017-10-11 | $23.10 | $23.15 | $22.78 | $23.05 | $23.05 | 1,325,449 |
| 2017-10-10 | $23.40 | $23.50 | $22.65 | $23.15 | $23.15 | 977,796 |
| 2017-10-09 | $23.20 | $23.50 | $22.45 | $23.25 | $23.25 | 1,152,756 |
| 2017-10-06 | $24.00 | $24.25 | $23.00 | $23.10 | $23.10 | 1,648,853 |
| 2017-10-05 | $24.00 | $24.45 | $23.53 | $24.08 | $24.08 | 1,621,709 |
| 2017-10-04 | $23.20 | $24.00 | $22.85 | $23.95 | $23.95 | 1,898,126 |
| 2017-10-03 | $23.25 | $23.55 | $22.70 | $23.20 | $23.20 | 2,199,659 |
| 2017-10-02 | $22.65 | $23.68 | $22.05 | $23.25 | $23.25 | 3,610,642 |
| 2017-09-29 | $21.35 | $21.73 | $20.90 | $21.50 | $21.50 | 1,515,258 |
| 2017-09-28 | $20.85 | $21.63 | $20.60 | $21.25 | $21.25 | 1,938,948 |
| 2017-09-27 | $20.60 | $21.05 | $20.30 | $20.65 | $20.65 | 1,115,501 |
| 2017-09-26 | $20.95 | $21.15 | $20.18 | $20.60 | $20.60 | 1,244,853 |
| 2017-09-25 | $20.65 | $21.45 | $20.40 | $21.05 | $21.05 | 1,483,305 |
| 2017-09-22 | $20.80 | $21.00 | $20.25 | $20.50 | $20.50 | 918,119 |
| 2017-09-21 | $21.10 | $21.35 | $20.75 | $20.80 | $20.80 | 963,884 |
| 2017-09-20 | $20.80 | $21.05 | $20.65 | $21.05 | $21.05 | 1,270,831 |
| 2017-09-19 | $20.80 | $21.00 | $20.50 | $20.85 | $20.85 | 753,556 |
| 2017-09-18 | $21.00 | $21.05 | $20.37 | $20.75 | $20.75 | 1,158,118 |
| 2017-09-15 | $20.75 | $21.00 | $20.00 | $20.80 | $20.80 | 6,464,508 |
| 2017-09-14 | $20.65 | $21.20 | $20.50 | $20.65 | $20.65 | 1,331,414 |
| 2017-09-13 | $20.10 | $21.50 | $19.80 | $20.60 | $20.60 | 2,109,359 |
| 2017-09-12 | $21.45 | $21.56 | $19.30 | $20.20 | $20.20 | 3,045,544 |
| 2017-09-11 | $20.00 | $21.85 | $20.00 | $21.15 | $21.15 | 3,666,672 |
| 2017-09-08 | $19.60 | $20.15 | $19.30 | $19.60 | $19.60 | 1,588,991 |
| 2017-09-07 | $19.10 | $19.80 | $19.05 | $19.55 | $19.55 | 1,448,100 |
| 2017-09-06 | $18.65 | $19.40 | $18.50 | $19.05 | $19.05 | 1,823,591 |
| 2017-09-05 | $17.95 | $18.55 | $17.70 | $18.45 | $18.45 | 1,402,099 |
| 2017-09-01 | $18.15 | $18.30 | $17.55 | $17.95 | $17.95 | 1,163,468 |
| 2017-08-31 | $17.40 | $18.40 | $17.30 | $17.95 | $17.95 | 2,163,552 |
| 2017-08-30 | $17.10 | $17.48 | $17.05 | $17.20 | $17.20 | 1,216,140 |
| 2017-08-29 | $17.00 | $17.35 | $16.80 | $17.00 | $17.00 | 1,128,194 |
| 2017-08-28 | $17.20 | $17.30 | $16.88 | $17.25 | $17.25 | 975,575 |
| 2017-08-25 | $17.25 | $17.60 | $16.75 | $16.80 | $16.80 | 1,030,955 |
| 2017-08-24 | $16.25 | $17.25 | $16.05 | $17.20 | $17.20 | 1,804,605 |
| 2017-08-23 | $16.10 | $16.35 | $15.95 | $16.20 | $16.20 | 834,384 |
| 2017-08-22 | $15.95 | $16.40 | $15.70 | $16.15 | $16.15 | 950,304 |
| 2017-08-21 | $16.25 | $16.35 | $15.70 | $15.85 | $15.85 | 1,139,280 |
| 2017-08-18 | $16.35 | $16.60 | $16.15 | $16.20 | $16.20 | 1,412,938 |
| 2017-08-17 | $16.55 | $16.70 | $16.30 | $16.40 | $16.40 | 1,164,815 |
| 2017-08-16 | $16.25 | $17.05 | $16.20 | $16.65 | $16.65 | 1,962,491 |
| 2017-08-15 | $16.45 | $16.55 | $15.91 | $16.20 | $16.20 | 1,579,371 |
| 2017-08-14 | $16.60 | $16.85 | $16.35 | $16.45 | $16.45 | 1,635,200 |
| 2017-08-11 | $15.95 | $16.65 | $15.95 | $16.30 | $16.30 | 2,559,665 |
| 2017-08-10 | $15.95 | $16.20 | $15.20 | $15.85 | $15.85 | 10,293,948 |
| 2017-08-09 | $17.75 | $18.25 | $16.90 | $17.20 | $17.20 | 3,797,494 |
| 2017-08-08 | $18.45 | $19.60 | $17.90 | $18.65 | $18.65 | 4,218,807 |
| 2017-08-07 | $16.60 | $18.70 | $16.26 | $18.40 | $18.40 | 5,807,274 |
| 2017-08-04 | $16.10 | $16.98 | $16.00 | $16.55 | $16.55 | 5,910,050 |
| 2017-08-03 | $16.60 | $17.15 | $16.25 | $17.00 | $17.00 | 4,835,382 |
| 2017-08-02 | $15.90 | $16.55 | $14.80 | $16.05 | $16.05 | 6,587,934 |
| 2017-08-01 | $16.25 | $16.28 | $14.60 | $15.20 | $15.20 | 6,916,689 |
| 2017-07-31 | $16.95 | $17.20 | $15.35 | $15.85 | $15.85 | 23,050,900 |
| 2017-07-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3 |
| 2017-07-27 | $10.10 | $10.13 | $8.90 | $9.25 | $9.25 | 6,175,190 |
| 2017-07-26 | $8.95 | $10.75 | $8.15 | $10.40 | $10.40 | 10,691,048 |
| 2017-07-25 | $10.75 | $10.80 | $9.70 | $9.90 | $9.90 | 3,373,969 |
| 2017-07-24 | $9.75 | $10.65 | $9.70 | $10.65 | $10.65 | 3,821,903 |
| 2017-07-21 | $9.65 | $9.85 | $9.45 | $9.60 | $9.60 | 1,105,460 |
| 2017-07-20 | $9.40 | $9.85 | $9.35 | $9.55 | $9.55 | 1,613,846 |
| 2017-07-19 | $9.75 | $9.80 | $9.25 | $9.40 | $9.40 | 1,159,196 |
| 2017-07-18 | $9.90 | $10.05 | $9.35 | $9.60 | $9.60 | 1,176,366 |
| 2017-07-17 | $9.80 | $10.40 | $9.75 | $9.80 | $9.80 | 1,847,575 |
| 2017-07-14 | $9.40 | $9.90 | $9.30 | $9.70 | $9.70 | 1,334,132 |
| 2017-07-13 | $9.10 | $9.58 | $8.93 | $9.35 | $9.35 | 884,500 |
| 2017-07-12 | $9.30 | $9.40 | $9.00 | $9.15 | $9.15 | 914,547 |
| 2017-07-11 | $9.00 | $9.40 | $8.70 | $9.20 | $9.20 | 1,513,559 |
| 2017-07-10 | $9.80 | $9.85 | $8.85 | $9.00 | $9.00 | 2,139,792 |
| 2017-07-07 | $9.60 | $9.90 | $9.55 | $9.80 | $9.80 | 798,727 |
| 2017-07-06 | $9.55 | $9.75 | $9.35 | $9.60 | $9.60 | 1,092,475 |
| 2017-07-05 | $9.95 | $10.10 | $9.60 | $9.60 | $9.60 | 1,697,573 |
| 2017-07-03 | $9.60 | $10.00 | $9.60 | $9.90 | $9.90 | 668,925 |
| 2017-06-30 | $10.00 | $10.03 | $9.50 | $9.65 | $9.65 | 1,415,210 |
| 2017-06-29 | $10.20 | $10.45 | $9.95 | $10.00 | $10.00 | 1,297,062 |
| 2017-06-28 | $10.15 | $10.30 | $9.85 | $10.15 | $10.15 | 1,917,306 |
| 2017-06-27 | $10.40 | $10.53 | $9.90 | $10.00 | $10.00 | 2,303,641 |
| 2017-06-26 | $10.30 | $10.70 | $10.00 | $10.35 | $10.35 | 3,272,698 |
| 2017-06-23 | $9.75 | $10.00 | $9.50 | $9.95 | $9.95 | 2,002,186 |
| 2017-06-22 | $9.45 | $10.06 | $9.40 | $9.70 | $9.70 | 3,020,219 |
| 2017-06-21 | $9.05 | $9.40 | $8.70 | $9.35 | $9.35 | 3,131,405 |
| 2017-06-20 | $8.40 | $8.95 | $8.28 | $8.85 | $8.85 | 2,626,253 |
| 2017-06-19 | $8.05 | $8.58 | $7.95 | $8.30 | $8.30 | 2,444,309 |
| 2017-06-16 | $7.55 | $7.93 | $7.55 | $7.85 | $7.85 | 1,594,657 |
| 2017-06-15 | $7.80 | $7.95 | $7.40 | $7.65 | $7.65 | 1,708,496 |
| 2017-06-14 | $7.80 | $7.85 | $7.50 | $7.85 | $7.85 | 1,002,868 |
| 2017-06-13 | $8.05 | $8.33 | $7.70 | $7.75 | $7.75 | 2,034,691 |
| 2017-06-12 | $7.40 | $7.90 | $7.20 | $7.90 | $7.90 | 2,071,311 |
| 2017-06-09 | $7.15 | $7.50 | $7.00 | $7.20 | $7.20 | 2,432,404 |
| 2017-06-08 | $7.05 | $7.10 | $6.90 | $7.10 | $7.10 | 1,089,532 |
| 2017-06-07 | $7.20 | $7.20 | $6.75 | $7.00 | $7.00 | 2,301,241 |
| 2017-06-06 | $6.80 | $7.15 | $6.60 | $7.00 | $7.00 | 4,775,075 |
| 2017-06-05 | $7.50 | $7.80 | $6.70 | $6.90 | $6.90 | 132,912 |
| 2017-06-02 | $5.70 | $6.00 | $5.60 | $5.90 | $5.90 | 995,644 |
| 2017-06-01 | $5.55 | $5.70 | $5.38 | $5.65 | $5.65 | 670,509 |
| 2017-05-31 | $5.65 | $5.65 | $5.35 | $5.50 | $5.50 | 656,773 |
| 2017-05-30 | $5.70 | $5.80 | $5.50 | $5.60 | $5.60 | 552,049 |
| 2017-05-26 | $5.75 | $5.79 | $5.55 | $5.70 | $5.70 | 1,117,572 |
| 2017-05-25 | $5.60 | $5.60 | $5.50 | $5.55 | $5.55 | 193,642 |
| 2017-05-24 | $5.65 | $5.65 | $5.50 | $5.55 | $5.55 | 339,567 |
| 2017-05-23 | $5.50 | $5.63 | $5.40 | $5.60 | $5.60 | 440,429 |
| 2017-05-22 | $5.50 | $5.60 | $5.35 | $5.50 | $5.50 | 595,138 |
| 2017-05-19 | $5.55 | $5.63 | $5.40 | $5.50 | $5.50 | 351,697 |
| 2017-05-18 | $5.50 | $5.73 | $5.50 | $5.60 | $5.60 | 683,288 |
| 2017-05-17 | $5.55 | $5.65 | $5.45 | $5.55 | $5.55 | 477,718 |
| 2017-05-16 | $5.60 | $5.63 | $5.50 | $5.60 | $5.60 | 332,919 |
| 2017-05-15 | $5.65 | $5.70 | $5.55 | $5.60 | $5.60 | 746,875 |
| 2017-05-12 | $5.50 | $5.65 | $5.40 | $5.60 | $5.60 | 894,776 |
| 2017-05-11 | $5.55 | $5.63 | $5.45 | $5.55 | $5.55 | 605,035 |
| 2017-05-10 | $5.50 | $5.65 | $5.45 | $5.60 | $5.60 | 608,260 |
| 2017-05-09 | $5.40 | $5.75 | $5.35 | $5.55 | $5.55 | 745,181 |
| 2017-05-08 | $5.30 | $5.50 | $5.15 | $5.40 | $5.40 | 634,539 |
| 2017-05-05 | $5.50 | $5.58 | $5.35 | $5.50 | $5.50 | 441,237 |
| 2017-05-04 | $5.55 | $5.60 | $5.35 | $5.50 | $5.50 | 349,598 |
| 2017-05-03 | $5.45 | $5.60 | $5.40 | $5.50 | $5.50 | 376,696 |
| 2017-05-02 | $5.55 | $5.60 | $5.30 | $5.50 | $5.50 | 805,547 |
| 2017-05-01 | $5.60 | $5.63 | $5.50 | $5.55 | $5.55 | 315,182 |
| 2017-04-28 | $5.70 | $5.70 | $5.45 | $5.55 | $5.55 | 614,225 |
| 2017-04-27 | $5.80 | $5.80 | $5.50 | $5.65 | $5.65 | 816,562 |
| 2017-04-26 | $5.80 | $5.95 | $5.65 | $5.75 | $5.75 | 1,051,017 |
| 2017-04-25 | $5.70 | $5.90 | $5.60 | $5.80 | $5.80 | 1,508,656 |
| 2017-04-24 | $5.65 | $5.73 | $5.51 | $5.65 | $5.65 | 1,688,911 |
| 2017-04-21 | $5.60 | $5.70 | $5.40 | $5.60 | $5.60 | 609,935 |
| 2017-04-20 | $5.70 | $5.75 | $5.55 | $5.60 | $5.60 | 948,670 |
| 2017-04-19 | $5.60 | $5.75 | $5.48 | $5.65 | $5.65 | 957,685 |
| 2017-04-18 | $5.55 | $5.63 | $5.35 | $5.55 | $5.55 | 1,011,333 |
| 2017-04-17 | $5.60 | $5.70 | $5.50 | $5.55 | $5.55 | 1,596,163 |
| 2017-04-13 | $5.45 | $5.65 | $5.45 | $5.60 | $5.60 | 1,100,189 |
| 2017-04-12 | $5.20 | $5.50 | $5.15 | $5.45 | $5.45 | 759,502 |
| 2017-04-11 | $5.20 | $5.35 | $5.05 | $5.20 | $5.20 | 633,339 |
| 2017-04-10 | $5.30 | $5.50 | $5.18 | $5.25 | $5.25 | 749,953 |
| 2017-04-07 | $5.35 | $5.35 | $5.10 | $5.25 | $5.25 | 1,275,558 |
| 2017-04-06 | $5.15 | $5.40 | $5.00 | $5.35 | $5.35 | 1,668,876 |
| 2017-04-05 | $5.45 | $5.55 | $5.15 | $5.15 | $5.15 | 1,750,610 |
| 2017-04-04 | $5.80 | $5.80 | $5.40 | $5.50 | $5.50 | 1,790,812 |
| 2017-04-03 | $6.40 | $6.50 | $5.75 | $5.85 | $5.85 | 2,376,402 |
| 2017-03-31 | $6.05 | $6.10 | $5.90 | $5.95 | $5.95 | 1,291,275 |
| 2017-03-30 | $6.05 | $6.13 | $5.95 | $6.05 | $6.05 | 1,050,299 |
| 2017-03-29 | $6.00 | $6.25 | $6.00 | $6.05 | $6.05 | 999,863 |
| 2017-03-28 | $6.10 | $6.13 | $5.90 | $6.00 | $6.00 | 596,329 |
| 2017-03-27 | $5.90 | $6.23 | $5.85 | $6.05 | $6.05 | 1,507,872 |
| 2017-03-24 | $6.00 | $6.00 | $5.88 | $6.00 | $6.00 | 669,969 |
| 2017-03-23 | $5.85 | $6.00 | $5.75 | $5.95 | $5.95 | 674,857 |
| 2017-03-22 | $5.70 | $5.90 | $5.55 | $5.80 | $5.80 | 542,815 |
| 2017-03-21 | $5.95 | $6.10 | $5.65 | $5.65 | $5.65 | 830,014 |
| 2017-03-20 | $5.75 | $6.13 | $5.60 | $6.00 | $6.00 | 1,012,417 |
| 2017-03-17 | $5.85 | $6.00 | $5.75 | $5.75 | $5.75 | 778,275 |
| 2017-03-16 | $5.80 | $6.03 | $5.75 | $5.90 | $5.90 | 564,621 |
| 2017-03-15 | $5.85 | $5.85 | $5.65 | $5.75 | $5.75 | 638,564 |
| 2017-03-14 | $6.00 | $6.05 | $5.65 | $5.75 | $5.75 | 1,038,125 |
| 2017-03-13 | $6.00 | $6.60 | $5.85 | $6.00 | $6.00 | 1,331,504 |
| 2017-03-10 | $5.95 | $6.00 | $5.80 | $5.90 | $5.90 | 690,260 |
| 2017-03-09 | $5.85 | $6.03 | $5.75 | $5.90 | $5.90 | 636,539 |
| 2017-03-08 | $5.80 | $6.05 | $5.70 | $5.85 | $5.85 | 1,058,710 |
| 2017-03-07 | $5.90 | $6.05 | $5.65 | $5.85 | $5.85 | 1,212,466 |
| 2017-03-06 | $6.15 | $6.32 | $5.85 | $5.95 | $5.95 | 1,326,270 |
| 2017-03-03 | $6.40 | $6.65 | $5.85 | $6.25 | $6.25 | 3,054,220 |
| 2017-03-02 | $6.70 | $7.15 | $6.23 | $6.45 | $6.45 | 4,853,056 |
| 2017-03-01 | $6.20 | $7.45 | $5.95 | $6.90 | $6.90 | 20,196,615 |
| 2017-02-28 | $4.35 | $4.60 | $4.25 | $4.50 | $4.50 | 2,020,770 |
| 2017-02-27 | $4.00 | $4.40 | $4.00 | $4.40 | $4.40 | 872,392 |
| 2017-02-24 | $3.95 | $4.10 | $3.95 | $4.05 | $4.05 | 568,370 |
| 2017-02-23 | $4.00 | $4.15 | $3.90 | $3.95 | $3.95 | 1,597,119 |
| 2017-02-22 | $3.90 | $4.10 | $3.90 | $4.00 | $4.00 | 2,032,220 |
| 2017-02-21 | $4.00 | $4.05 | $3.90 | $3.95 | $3.95 | 702,736 |
| 2017-02-17 | $4.10 | $4.10 | $3.95 | $4.00 | $4.00 | 448,696 |
| 2017-02-16 | $4.10 | $4.20 | $4.05 | $4.08 | $4.08 | 505,985 |
| 2017-02-15 | $4.05 | $4.20 | $4.00 | $4.10 | $4.10 | 998,588 |
| 2017-02-14 | $4.00 | $4.10 | $3.95 | $4.05 | $4.05 | 665,271 |
| 2017-02-13 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 4,454 |
| 2017-02-10 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 4,071 |
| 2017-02-09 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 4,938 |
| 2017-02-08 | $3.95 | $4.00 | $3.80 | $4.00 | $4.00 | 424,878 |
| 2017-02-07 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 312,288 |
| 2017-02-06 | $4.00 | $4.15 | $3.95 | $4.10 | $4.10 | 945,372 |
| 2017-02-03 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 371,646 |
| 2017-02-02 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 465,824 |
| 2017-02-01 | $4.10 | $4.15 | $3.95 | $4.00 | $4.00 | 498,813 |
| 2017-01-31 | $3.85 | $4.13 | $3.70 | $4.10 | $4.10 | 1,475,435 |
| 2017-01-30 | $3.90 | $3.90 | $3.75 | $3.85 | $3.85 | 573,311 |
| 2017-01-27 | $3.95 | $4.00 | $3.76 | $3.90 | $3.90 | 935,469 |
| 2017-01-26 | $3.90 | $3.95 | $3.75 | $3.80 | $3.80 | 726,065 |
| 2017-01-25 | $4.10 | $4.13 | $3.80 | $3.95 | $3.95 | 1,567,895 |
| 2017-01-24 | $4.15 | $4.16 | $3.95 | $4.05 | $4.05 | 680,615 |
| 2017-01-23 | $4.20 | $4.30 | $4.05 | $4.15 | $4.15 | 1,000,420 |
| 2017-01-20 | $4.25 | $4.30 | $4.18 | $4.25 | $4.25 | 528,066 |
| 2017-01-19 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 647,275 |
| 2017-01-18 | $4.35 | $4.38 | $4.25 | $4.35 | $4.35 | 564,709 |
| 2017-01-17 | $4.35 | $4.40 | $4.25 | $4.30 | $4.30 | 851,467 |
| 2017-01-13 | $4.30 | $4.45 | $4.25 | $4.35 | $4.35 | 1,165,270 |
| 2017-01-12 | $4.25 | $4.45 | $4.20 | $4.30 | $4.30 | 1,166,116 |
| 2017-01-11 | $4.30 | $4.40 | $4.10 | $4.25 | $4.25 | 1,068,430 |
| 2017-01-10 | $4.35 | $4.45 | $4.20 | $4.30 | $4.30 | 823,812 |
| 2017-01-09 | $4.30 | $4.45 | $4.20 | $4.30 | $4.30 | 771,334 |
| 2017-01-06 | $4.20 | $4.45 | $4.15 | $4.25 | $4.25 | 1,332,639 |
| 2017-01-05 | $4.45 | $4.45 | $3.90 | $4.20 | $4.20 | 1,771,917 |
| 2017-01-04 | $4.10 | $4.45 | $3.95 | $4.40 | $4.40 | 1,032,818 |
| 2017-01-03 | $4.00 | $4.05 | $3.85 | $4.05 | $4.05 | 1,026,213 |
| 2016-12-30 | $4.05 | $4.10 | $3.90 | $3.95 | $3.95 | 1,073,829 |
| 2016-12-29 | $3.95 | $4.15 | $3.90 | $4.10 | $4.10 | 1,466,425 |
| 2016-12-28 | $4.05 | $4.20 | $3.95 | $3.95 | $3.95 | 643,377 |
| 2016-12-27 | $4.10 | $4.20 | $4.01 | $4.10 | $4.10 | 909,089 |
| 2016-12-23 | $4.05 | $4.20 | $4.00 | $4.10 | $4.10 | 1,129,540 |
| 2016-12-22 | $4.15 | $4.25 | $4.05 | $4.05 | $4.05 | 885,306 |
| 2016-12-21 | $4.20 | $4.38 | $4.10 | $4.15 | $4.15 | 702,777 |
| 2016-12-20 | $4.45 | $4.60 | $4.15 | $4.20 | $4.20 | 1,226,282 |
| 2016-12-19 | $4.45 | $4.70 | $4.30 | $4.40 | $4.40 | 2,331,612 |
| 2016-12-16 | $4.10 | $4.50 | $4.05 | $4.40 | $4.40 | 3,076,263 |
| 2016-12-15 | $3.90 | $4.10 | $3.80 | $4.10 | $4.10 | 1,649,542 |
| 2016-12-14 | $4.15 | $4.20 | $3.90 | $3.90 | $3.90 | 1,042,862 |
| 2016-12-13 | $4.55 | $4.55 | $4.00 | $4.10 | $4.10 | 2,303,276 |
| 2016-12-12 | $4.60 | $4.75 | $4.45 | $4.45 | $4.45 | 1,588,478 |
| 2016-12-09 | $4.80 | $5.00 | $4.60 | $4.65 | $4.65 | 1,921,000 |
| 2016-12-08 | $5.00 | $5.20 | $4.80 | $4.80 | $4.80 | 2,405,831 |
| 2016-12-07 | $5.10 | $5.15 | $4.75 | $5.00 | $5.00 | 2,128,538 |
| 2016-12-06 | $5.10 | $5.40 | $4.85 | $5.20 | $5.20 | 2,109,272 |
| 2016-12-05 | $4.75 | $5.18 | $4.75 | $5.15 | $5.15 | 2,064,785 |
| 2016-12-02 | $4.35 | $4.80 | $4.25 | $4.70 | $4.70 | 1,487,495 |
| 2016-12-01 | $4.40 | $4.50 | $4.15 | $4.35 | $4.35 | 1,492,871 |
| 2016-11-30 | $4.80 | $4.90 | $4.30 | $4.30 | $4.30 | 2,152,221 |
| 2016-11-29 | $4.60 | $4.90 | $4.55 | $4.75 | $4.75 | 1,267,633 |
| 2016-11-28 | $4.90 | $5.00 | $4.55 | $4.60 | $4.60 | 1,651,861 |
| 2016-11-25 | $4.90 | $5.00 | $4.80 | $5.00 | $5.00 | 658,110 |
| 2016-11-23 | $5.10 | $5.10 | $4.80 | $4.85 | $4.85 | 2,109,572 |
| 2016-11-22 | $4.80 | $5.30 | $4.75 | $5.20 | $5.20 | 3,223,630 |
| 2016-11-21 | $4.70 | $4.85 | $4.60 | $4.75 | $4.75 | 1,708,079 |
| 2016-11-18 | $4.50 | $4.85 | $4.40 | $4.70 | $4.70 | 2,090,983 |
| 2016-11-17 | $4.60 | $4.60 | $4.30 | $4.50 | $4.50 | 2,111,461 |
| 2016-11-16 | $4.65 | $4.75 | $4.50 | $4.60 | $4.60 | 2,773,546 |
| 2016-11-15 | $4.15 | $4.80 | $3.95 | $4.75 | $4.75 | 8,571,526 |
| 2016-11-14 | $3.25 | $4.70 | $3.20 | $4.10 | $4.10 | 29,120,722 |
| 2016-11-11 | $11.25 | $11.80 | $11.20 | $11.60 | $11.60 | 1,133,476 |
| 2016-11-10 | $11.60 | $12.05 | $11.25 | $11.30 | $11.30 | 1,216,511 |
| 2016-11-09 | $10.45 | $11.50 | $10.10 | $11.35 | $11.35 | 1,707,374 |
| 2016-11-08 | $10.10 | $10.80 | $9.80 | $10.40 | $10.40 | 1,390,706 |
| 2016-11-07 | $9.80 | $10.35 | $9.50 | $10.15 | $10.15 | 888,948 |
| 2016-11-04 | $9.20 | $10.03 | $9.20 | $9.75 | $9.75 | 1,135,215 |
| 2016-11-03 | $9.85 | $9.85 | $9.00 | $9.20 | $9.20 | 896,892 |
| 2016-11-02 | $9.55 | $9.95 | $9.55 | $9.75 | $9.75 | 577,344 |
| 2016-11-01 | $9.20 | $9.70 | $9.15 | $9.60 | $9.60 | 899,035 |
| 2016-10-31 | $9.65 | $9.73 | $9.25 | $9.25 | $9.25 | 815,087 |
| 2016-10-28 | $9.95 | $9.95 | $9.35 | $9.60 | $9.60 | 862,575 |
| 2016-10-27 | $10.10 | $10.40 | $9.70 | $9.95 | $9.95 | 885,253 |
| 2016-10-26 | $10.55 | $10.78 | $10.00 | $10.05 | $10.05 | 940,792 |
| 2016-10-25 | $10.05 | $10.25 | $9.80 | $10.15 | $10.15 | 879,923 |
| 2016-10-24 | $10.45 | $10.60 | $10.05 | $10.05 | $10.05 | 740,455 |
| 2016-10-21 | $10.65 | $10.75 | $10.25 | $10.40 | $10.40 | 714,420 |
| 2016-10-20 | $10.35 | $10.88 | $10.25 | $10.70 | $10.70 | 652,445 |
| 2016-10-19 | $10.40 | $10.90 | $10.20 | $10.40 | $10.40 | 776,228 |
| 2016-10-18 | $10.40 | $10.70 | $10.10 | $10.35 | $10.35 | 911,791 |
| 2016-10-17 | $10.55 | $10.55 | $10.05 | $10.15 | $10.15 | 739,321 |
| 2016-10-14 | $10.87 | $10.88 | $10.31 | $10.37 | $10.37 | 758,424 |
| 2016-10-13 | $10.55 | $10.89 | $10.41 | $10.82 | $10.82 | 844,267 |
| 2016-10-12 | $10.44 | $11.47 | $10.26 | $10.66 | $10.66 | 1,880,636 |
| 2016-10-11 | $11.10 | $11.20 | $10.41 | $10.48 | $10.48 | 946,462 |
| 2016-10-10 | $10.95 | $11.41 | $10.90 | $11.00 | $11.00 | 1,022,117 |
| 2016-10-07 | $11.07 | $11.29 | $10.55 | $10.82 | $10.82 | 1,491,879 |
| 2016-10-06 | $11.04 | $11.15 | $10.60 | $10.77 | $10.77 | 1,263,206 |
| 2016-10-05 | $10.89 | $11.28 | $10.62 | $11.18 | $11.18 | 1,502,221 |
| 2016-10-04 | $12.45 | $12.48 | $10.67 | $10.87 | $10.87 | 4,274,234 |
| 2016-10-03 | $11.20 | $13.23 | $11.11 | $12.48 | $12.48 | 5,843,348 |
| 2016-09-30 | $10.34 | $10.62 | $10.11 | $10.49 | $10.49 | 1,303,825 |
| 2016-09-29 | $11.13 | $11.27 | $10.30 | $10.33 | $10.33 | 1,683,994 |
| 2016-09-28 | $10.89 | $11.34 | $10.67 | $11.14 | $11.14 | 2,006,501 |
| 2016-09-27 | $11.08 | $11.20 | $10.73 | $10.91 | $10.91 | 1,343,689 |
| 2016-09-26 | $11.30 | $11.41 | $11.02 | $11.06 | $11.06 | 1,488,064 |
| 2016-09-23 | $11.64 | $11.80 | $11.40 | $11.41 | $11.41 | 868,866 |
| 2016-09-22 | $11.77 | $12.00 | $11.50 | $11.62 | $11.62 | 964,337 |
| 2016-09-21 | $12.03 | $12.18 | $11.50 | $11.67 | $11.67 | 1,396,038 |
| 2016-09-20 | $12.34 | $12.38 | $12.00 | $12.00 | $12.00 | 726,583 |
| 2016-09-19 | $12.03 | $12.60 | $11.87 | $12.11 | $12.11 | 1,312,706 |
| 2016-09-16 | $11.81 | $11.98 | $11.61 | $11.95 | $11.95 | 1,191,236 |
| 2016-09-15 | $11.38 | $12.22 | $11.28 | $11.93 | $11.93 | 1,930,310 |
| 2016-09-14 | $11.62 | $11.92 | $11.47 | $11.59 | $11.59 | 665,854 |
| 2016-09-13 | $12.09 | $12.13 | $11.26 | $11.59 | $11.59 | 1,233,872 |
| 2016-09-12 | $11.77 | $12.29 | $11.70 | $12.19 | $12.19 | 1,465,423 |
| 2016-09-09 | $12.34 | $12.54 | $11.78 | $11.86 | $11.86 | 3,503,708 |
| 2016-09-08 | $12.92 | $12.95 | $12.36 | $12.40 | $12.40 | 2,265,212 |
| 2016-09-07 | $13.98 | $14.10 | $12.53 | $12.86 | $12.86 | 4,505,565 |
| 2016-09-06 | $13.46 | $14.42 | $13.13 | $14.00 | $14.00 | 10,889,031 |
| 2016-09-02 | $16.01 | $16.19 | $10.14 | $10.91 | $10.91 | 15,822,144 |
| 2016-09-01 | $15.75 | $16.03 | $15.51 | $15.94 | $15.94 | 416,746 |
| 2016-08-31 | $16.20 | $16.43 | $15.40 | $15.66 | $15.66 | 632,717 |
| 2016-08-30 | $16.27 | $16.68 | $16.15 | $16.28 | $16.28 | 280,407 |
| 2016-08-29 | $16.34 | $16.58 | $15.99 | $16.29 | $16.29 | 204,121 |
| 2016-08-26 | $16.12 | $16.51 | $15.90 | $16.27 | $16.27 | 349,613 |
| 2016-08-25 | $16.07 | $16.59 | $15.79 | $16.10 | $16.10 | 689,299 |
| 2016-08-24 | $16.82 | $17.50 | $15.95 | $16.04 | $16.04 | 822,964 |
| 2016-08-23 | $16.77 | $16.98 | $16.52 | $16.85 | $16.85 | 481,931 |
| 2016-08-22 | $16.40 | $16.75 | $16.07 | $16.74 | $16.74 | 528,986 |
| 2016-08-19 | $16.07 | $16.43 | $15.83 | $16.24 | $16.24 | 545,330 |
| 2016-08-18 | $15.57 | $16.21 | $15.51 | $16.16 | $16.16 | 335,493 |
| 2016-08-17 | $15.94 | $16.09 | $15.54 | $15.63 | $15.63 | 804,029 |
| 2016-08-16 | $15.99 | $16.14 | $15.78 | $15.94 | $15.94 | 411,685 |
| 2016-08-15 | $15.95 | $16.14 | $15.84 | $16.00 | $16.00 | 358,219 |
| 2016-08-12 | $16.09 | $16.15 | $15.80 | $15.95 | $15.95 | 507,484 |
| 2016-08-11 | $15.82 | $16.22 | $15.75 | $16.06 | $16.06 | 1,172,076 |
| 2016-08-10 | $15.56 | $15.84 | $15.46 | $15.72 | $15.72 | 570,073 |
| 2016-08-09 | $15.61 | $15.83 | $15.46 | $15.56 | $15.56 | 427,442 |
| 2016-08-08 | $16.38 | $16.48 | $15.10 | $15.59 | $15.59 | 1,654,261 |
| 2016-08-05 | $15.92 | $16.75 | $15.81 | $16.73 | $16.73 | 592,449 |
| 2016-08-04 | $15.69 | $16.15 | $15.60 | $15.95 | $15.95 | 607,136 |
| 2016-08-03 | $15.32 | $15.56 | $15.11 | $15.56 | $15.56 | 470,592 |
| 2016-08-02 | $15.92 | $16.19 | $15.12 | $15.46 | $15.46 | 584,686 |
| 2016-08-01 | $15.54 | $16.17 | $15.45 | $15.96 | $15.96 | 402,610 |
| 2016-07-29 | $15.42 | $15.59 | $15.14 | $15.43 | $15.43 | 237,512 |
| 2016-07-28 | $15.76 | $15.99 | $15.16 | $15.50 | $15.50 | 705,515 |
| 2016-07-27 | $14.93 | $15.99 | $14.93 | $15.81 | $15.81 | 670,574 |
| 2016-07-26 | $14.91 | $15.14 | $14.70 | $14.78 | $14.78 | 323,885 |
| 2016-07-25 | $15.38 | $15.49 | $14.95 | $15.00 | $15.00 | 429,867 |
| 2016-07-22 | $15.37 | $15.68 | $15.30 | $15.32 | $15.32 | 555,980 |
| 2016-07-21 | $15.16 | $15.80 | $15.07 | $15.31 | $15.31 | 598,135 |
| 2016-07-20 | $14.24 | $15.08 | $14.16 | $15.04 | $15.04 | 725,579 |
| 2016-07-19 | $14.62 | $14.75 | $14.16 | $14.26 | $14.26 | 444,573 |
| 2016-07-18 | $15.14 | $15.39 | $14.41 | $14.66 | $14.66 | 497,148 |
| 2016-07-15 | $14.36 | $15.22 | $14.16 | $15.13 | $15.13 | 816,083 |
| 2016-07-14 | $14.70 | $14.89 | $14.23 | $14.23 | $14.23 | 462,169 |
| 2016-07-13 | $15.33 | $15.47 | $14.53 | $14.57 | $14.57 | 468,816 |
| 2016-07-12 | $15.36 | $15.50 | $15.04 | $15.25 | $15.25 | 475,625 |
| 2016-07-11 | $15.60 | $15.64 | $15.25 | $15.27 | $15.27 | 340,066 |
| 2016-07-08 | $15.05 | $15.57 | $15.01 | $15.49 | $15.49 | 389,685 |
| 2016-07-07 | $15.14 | $15.29 | $14.66 | $15.04 | $15.04 | 284,614 |
| 2016-07-06 | $14.68 | $15.09 | $14.57 | $15.07 | $15.07 | 354,831 |
| 2016-07-05 | $15.02 | $15.18 | $14.65 | $14.84 | $14.84 | 304,639 |
| 2016-07-01 | $14.58 | $15.21 | $14.25 | $15.12 | $15.12 | 537,727 |
| 2016-06-30 | $14.49 | $14.76 | $14.16 | $14.58 | $14.58 | 485,500 |
| 2016-06-29 | $13.92 | $14.49 | $13.62 | $14.37 | $14.37 | 650,918 |
| 2016-06-28 | $13.45 | $14.01 | $13.45 | $13.69 | $13.69 | 795,264 |
| 2016-06-27 | $13.71 | $13.89 | $12.84 | $13.20 | $13.20 | 893,001 |
| 2016-06-24 | $14.17 | $14.72 | $13.80 | $13.87 | $13.87 | 891,663 |
| 2016-06-23 | $14.99 | $15.19 | $14.68 | $15.01 | $15.01 | 448,174 |
| 2016-06-22 | $14.79 | $15.47 | $14.43 | $14.83 | $14.83 | 172,775 |
| 2016-06-21 | $15.01 | $15.05 | $14.56 | $14.86 | $14.86 | 252,979 |
| 2016-06-20 | $14.45 | $15.25 | $14.40 | $14.94 | $14.94 | 588,983 |
| 2016-06-17 | $14.50 | $14.73 | $14.09 | $14.27 | $14.27 | 966,712 |
| 2016-06-16 | $14.34 | $14.53 | $13.88 | $14.51 | $14.51 | 722,203 |
| 2016-06-15 | $14.40 | $14.94 | $14.29 | $14.37 | $14.37 | 507,722 |
| 2016-06-14 | $14.58 | $14.98 | $13.93 | $14.28 | $14.28 | 604,074 |
| 2016-06-13 | $14.61 | $15.25 | $14.36 | $14.57 | $14.57 | 659,178 |
| 2016-06-10 | $14.98 | $14.98 | $14.10 | $14.59 | $14.59 | 711,850 |
| 2016-06-09 | $16.08 | $16.15 | $15.03 | $15.05 | $15.05 | 890,801 |
| 2016-06-08 | $16.42 | $16.48 | $15.96 | $16.16 | $16.16 | 374,255 |
| 2016-06-07 | $16.90 | $16.90 | $16.21 | $16.42 | $16.42 | 264,643 |
| 2016-06-06 | $16.28 | $16.81 | $15.92 | $16.81 | $16.81 | 396,548 |
| 2016-06-03 | $17.05 | $17.13 | $16.01 | $16.24 | $16.24 | 498,713 |
| 2016-06-02 | $16.59 | $17.14 | $16.50 | $17.14 | $17.14 | 436,952 |
| 2016-06-01 | $16.51 | $16.77 | $16.32 | $16.57 | $16.57 | 341,803 |
| 2016-05-31 | $15.98 | $16.64 | $15.90 | $16.59 | $16.59 | 748,783 |
| 2016-05-27 | $15.82 | $15.94 | $15.48 | $15.85 | $15.85 | 392,239 |
| 2016-05-26 | $16.03 | $16.17 | $15.83 | $15.85 | $15.85 | 425,167 |
| 2016-05-25 | $16.25 | $16.49 | $15.78 | $16.10 | $16.10 | 480,571 |
| 2016-05-24 | $15.99 | $16.50 | $15.79 | $16.12 | $16.12 | 471,589 |
| 2016-05-23 | $15.83 | $16.71 | $15.74 | $15.89 | $15.89 | 691,175 |
| 2016-05-20 | $15.36 | $15.76 | $15.10 | $15.71 | $15.71 | 503,233 |
| 2016-05-19 | $15.27 | $15.63 | $15.00 | $15.21 | $15.21 | 332,974 |
| 2016-05-18 | $14.92 | $15.52 | $14.82 | $15.33 | $15.33 | 335,963 |
| 2016-05-17 | $15.37 | $15.55 | $14.86 | $14.96 | $14.96 | 567,065 |
| 2016-05-16 | $15.19 | $15.93 | $15.03 | $15.50 | $15.50 | 630,569 |
| 2016-05-13 | $14.44 | $15.48 | $14.40 | $15.22 | $15.22 | 669,358 |
| 2016-05-12 | $15.12 | $15.29 | $14.35 | $14.47 | $14.47 | 694,707 |
| 2016-05-11 | $15.22 | $15.71 | $14.95 | $15.00 | $15.00 | 510,088 |
| 2016-05-10 | $15.20 | $15.98 | $14.49 | $15.32 | $15.32 | 995,631 |
| 2016-05-09 | $14.15 | $15.39 | $14.14 | $15.07 | $15.07 | 889,176 |
| 2016-05-06 | $14.25 | $14.36 | $13.58 | $14.09 | $14.09 | 880,225 |
| 2016-05-05 | $14.71 | $14.97 | $14.00 | $14.38 | $14.38 | 998,241 |
| 2016-05-04 | $15.98 | $16.02 | $14.68 | $14.94 | $14.94 | 1,676,555 |
| 2016-05-03 | $16.09 | $16.54 | $15.79 | $16.08 | $16.08 | 875,237 |
| 2016-05-02 | $16.40 | $16.60 | $15.67 | $16.22 | $16.22 | 1,393,770 |
| 2016-04-29 | $17.50 | $17.70 | $16.10 | $16.41 | $16.41 | 1,524,443 |
| 2016-04-28 | $18.00 | $18.36 | $17.52 | $17.53 | $17.53 | 1,099,276 |
| 2016-04-27 | $18.31 | $18.96 | $17.75 | $18.53 | $18.53 | 3,580,803 |
| 2016-04-26 | $21.85 | $21.85 | $20.58 | $20.98 | $20.98 | 533,921 |
| 2016-04-25 | $22.13 | $22.38 | $21.34 | $21.61 | $21.61 | 559,287 |
| 2016-04-22 | $22.51 | $22.83 | $21.74 | $22.09 | $22.09 | 481,018 |
| 2016-04-21 | $21.98 | $22.43 | $21.45 | $22.40 | $22.40 | 594,910 |
| 2016-04-20 | $22.82 | $22.82 | $21.93 | $22.03 | $22.03 | 753,723 |
| 2016-04-19 | $22.70 | $23.62 | $22.16 | $22.74 | $22.74 | 1,380,201 |
| 2016-04-18 | $21.00 | $22.21 | $20.75 | $22.20 | $22.20 | 641,814 |
| 2016-04-15 | $21.10 | $21.35 | $20.48 | $21.16 | $21.16 | 545,682 |
| 2016-04-14 | $20.96 | $21.32 | $20.66 | $21.08 | $21.08 | 313,306 |
| 2016-04-13 | $20.64 | $21.06 | $20.19 | $20.97 | $20.97 | 422,130 |
| 2016-04-12 | $20.64 | $20.74 | $19.75 | $20.52 | $20.52 | 902,473 |
| 2016-04-11 | $21.87 | $21.90 | $20.56 | $20.69 | $20.69 | 900,796 |
| 2016-04-08 | $22.18 | $22.21 | $21.29 | $21.76 | $21.76 | 641,063 |
| 2016-04-07 | $21.66 | $22.47 | $21.40 | $21.84 | $21.84 | 942,351 |
| 2016-04-06 | $21.56 | $22.08 | $21.28 | $21.78 | $21.78 | 1,138,066 |
| 2016-04-05 | $21.11 | $22.21 | $20.94 | $21.50 | $21.50 | 1,198,043 |
| 2016-04-04 | $20.16 | $21.62 | $20.12 | $21.42 | $21.42 | 1,397,025 |
| 2016-04-01 | $19.16 | $20.18 | $18.63 | $20.16 | $20.16 | 799,674 |
| 2016-03-31 | $18.61 | $19.55 | $18.26 | $19.24 | $19.24 | 990,680 |
| 2016-03-30 | $18.51 | $19.20 | $17.87 | $18.05 | $18.05 | 455,127 |
| 2016-03-29 | $17.61 | $18.47 | $17.40 | $18.42 | $18.42 | 714,809 |
| 2016-03-28 | $18.30 | $18.40 | $17.39 | $17.76 | $17.76 | 419,818 |
| 2016-03-24 | $17.94 | $18.76 | $17.45 | $18.18 | $18.18 | 567,623 |
| 2016-03-23 | $19.04 | $19.59 | $18.03 | $18.18 | $18.18 | 868,192 |
| 2016-03-22 | $17.50 | $19.71 | $17.50 | $19.00 | $19.00 | 991,333 |
| 2016-03-21 | $17.15 | $18.25 | $17.01 | $17.72 | $17.72 | 773,006 |
| 2016-03-18 | $17.22 | $17.40 | $15.81 | $17.26 | $17.26 | 1,488,966 |
| 2016-03-17 | $16.22 | $17.21 | $15.52 | $17.15 | $17.15 | 1,101,533 |
| 2016-03-16 | $15.98 | $16.57 | $15.89 | $16.43 | $16.43 | 988,854 |
| 2016-03-15 | $17.25 | $17.37 | $15.95 | $16.14 | $16.14 | 734,852 |
| 2016-03-14 | $16.90 | $17.74 | $16.90 | $17.41 | $17.41 | 599,706 |
| 2016-03-11 | $16.23 | $16.94 | $16.19 | $16.92 | $16.92 | 486,662 |
| 2016-03-10 | $17.26 | $17.37 | $15.80 | $16.17 | $16.17 | 736,440 |
| 2016-03-09 | $16.54 | $17.19 | $15.80 | $16.94 | $16.94 | 1,322,955 |
| 2016-03-08 | $17.60 | $17.86 | $16.50 | $16.59 | $16.59 | 918,230 |
| 2016-03-07 | $16.85 | $18.21 | $16.52 | $17.75 | $17.75 | 1,465,328 |
| 2016-03-04 | $17.44 | $17.66 | $16.60 | $17.05 | $17.05 | 727,346 |
| 2016-03-03 | $17.50 | $17.65 | $16.75 | $17.13 | $17.13 | 785,120 |
| 2016-03-02 | $16.81 | $17.98 | $16.70 | $17.48 | $17.48 | 834,635 |
| 2016-03-01 | $16.33 | $16.88 | $15.80 | $16.79 | $16.79 | 1,279,215 |
| 2016-02-29 | $17.46 | $17.77 | $16.01 | $16.12 | $16.12 | 1,094,982 |
| 2016-02-26 | $17.77 | $17.83 | $16.68 | $17.37 | $17.37 | 1,326,528 |
| 2016-02-25 | $18.35 | $18.58 | $17.37 | $17.73 | $17.73 | 784,285 |
| 2016-02-24 | $17.90 | $18.49 | $16.80 | $18.22 | $18.22 | 1,169,977 |
| 2016-02-23 | $19.28 | $20.09 | $17.90 | $18.05 | $18.05 | 1,413,660 |
| 2016-02-22 | $19.84 | $20.34 | $19.55 | $19.59 | $19.59 | 648,051 |
| 2016-02-19 | $19.45 | $19.88 | $18.81 | $19.72 | $19.72 | 533,287 |
| 2016-02-18 | $20.60 | $20.66 | $19.50 | $19.56 | $19.56 | 506,430 |
| 2016-02-17 | $20.12 | $20.73 | $19.52 | $20.51 | $20.51 | 931,062 |
| 2016-02-16 | $19.29 | $20.20 | $19.10 | $19.94 | $19.94 | 1,130,294 |
| 2016-02-12 | $19.13 | $19.94 | $18.25 | $18.97 | $18.97 | 708,865 |
| 2016-02-11 | $17.97 | $19.15 | $17.85 | $18.91 | $18.91 | 1,055,914 |
| 2016-02-10 | $18.53 | $19.61 | $18.27 | $18.40 | $18.40 | 717,716 |
| 2016-02-09 | $18.13 | $19.18 | $17.54 | $18.21 | $18.21 | 1,198,516 |
| 2016-02-08 | $20.39 | $20.55 | $18.50 | $18.83 | $18.83 | 1,234,052 |
| 2016-02-05 | $21.79 | $22.42 | $20.93 | $21.05 | $21.05 | 842,376 |
| 2016-02-04 | $23.03 | $24.13 | $21.80 | $21.99 | $21.99 | 813,721 |
| 2016-02-03 | $23.40 | $23.54 | $21.88 | $22.82 | $22.82 | 761,182 |
| 2016-02-02 | $23.55 | $23.89 | $22.81 | $23.36 | $23.36 | 670,983 |
| 2016-02-01 | $23.51 | $24.90 | $23.51 | $23.80 | $23.80 | 908,040 |
| 2016-01-29 | $22.63 | $24.21 | $22.38 | $24.09 | $24.09 | 1,172,443 |
| 2016-01-28 | $24.49 | $24.86 | $22.50 | $22.63 | $22.63 | 824,499 |
| 2016-01-27 | $25.81 | $26.38 | $24.02 | $24.36 | $24.36 | 978,365 |
| 2016-01-26 | $26.26 | $26.89 | $25.31 | $26.06 | $26.06 | 1,160,492 |
| 2016-01-25 | $25.01 | $27.92 | $24.76 | $26.31 | $26.31 | 1,973,761 |
| 2016-01-22 | $23.28 | $26.80 | $22.85 | $25.45 | $25.45 | 3,445,746 |
| 2016-01-21 | $22.97 | $24.52 | $22.35 | $22.91 | $22.91 | 1,147,472 |
| 2016-01-20 | $20.78 | $23.90 | $19.94 | $23.15 | $23.15 | 1,578,963 |
| 2016-01-19 | $21.64 | $22.42 | $20.73 | $21.18 | $21.18 | 1,609,973 |
| 2016-01-15 | $22.41 | $22.49 | $20.06 | $21.05 | $21.05 | 1,355,549 |
| 2016-01-14 | $22.89 | $23.64 | $21.35 | $23.13 | $23.13 | 1,573,506 |
| 2016-01-13 | $23.83 | $24.30 | $22.22 | $22.86 | $22.86 | 2,120,074 |
| 2016-01-12 | $25.30 | $26.33 | $22.26 | $23.65 | $23.65 | 1,668,271 |
| 2016-01-11 | $26.98 | $27.18 | $24.55 | $25.03 | $25.03 | 1,166,650 |
| 2016-01-08 | $29.85 | $29.86 | $26.47 | $26.79 | $26.79 | 2,217,868 |
| 2016-01-07 | $26.11 | $29.72 | $23.70 | $29.70 | $29.70 | 10,198,652 |
| 2016-01-06 | $23.07 | $23.07 | $20.24 | $21.18 | $21.18 | 934,180 |
| 2016-01-05 | $23.17 | $23.94 | $22.80 | $23.16 | $23.16 | 1,005,623 |
| 2016-01-04 | $23.55 | $24.00 | $22.87 | $23.15 | $23.15 | 712,153 |
| 2015-12-31 | $23.83 | $24.39 | $23.60 | $24.16 | $24.16 | 759,791 |
| 2015-12-30 | $24.50 | $24.72 | $23.65 | $24.05 | $24.05 | 921,836 |
| 2015-12-29 | $24.90 | $25.07 | $24.22 | $24.49 | $24.49 | 797,164 |
| 2015-12-28 | $27.04 | $27.20 | $24.81 | $24.91 | $24.91 | 842,374 |
| 2015-12-24 | $26.58 | $27.38 | $26.50 | $27.16 | $27.16 | 292,155 |
| 2015-12-23 | $26.65 | $26.95 | $26.28 | $26.57 | $26.57 | 511,280 |
| 2015-12-22 | $27.05 | $27.30 | $26.14 | $26.58 | $26.58 | 290,055 |
| 2015-12-21 | $27.29 | $27.46 | $26.63 | $27.05 | $27.05 | 375,946 |
| 2015-12-18 | $27.10 | $27.91 | $26.55 | $27.08 | $27.08 | 1,371,597 |
| 2015-12-17 | $26.89 | $27.93 | $26.37 | $27.27 | $27.27 | 492,599 |
| 2015-12-16 | $26.02 | $26.93 | $25.48 | $26.78 | $26.78 | 401,507 |
| 2015-12-15 | $25.02 | $26.16 | $24.97 | $25.87 | $25.87 | 430,460 |
| 2015-12-14 | $25.21 | $25.40 | $24.00 | $24.58 | $24.58 | 488,179 |
| 2015-12-11 | $25.12 | $25.70 | $25.00 | $25.11 | $25.11 | 436,170 |
| 2015-12-10 | $25.75 | $26.00 | $25.24 | $25.78 | $25.78 | 421,480 |
| 2015-12-09 | $26.54 | $26.85 | $25.59 | $25.84 | $25.84 | 354,074 |
| 2015-12-08 | $25.97 | $27.22 | $25.56 | $26.71 | $26.71 | 318,496 |
| 2015-12-07 | $27.50 | $27.50 | $26.18 | $26.46 | $26.46 | 394,376 |
| 2015-12-04 | $27.67 | $27.98 | $26.80 | $27.11 | $27.11 | 429,940 |
| 2015-12-03 | $28.00 | $28.03 | $27.28 | $27.47 | $27.47 | 577,938 |
| 2015-12-02 | $27.74 | $28.49 | $27.42 | $27.90 | $27.90 | 461,386 |
| 2015-12-01 | $28.17 | $28.49 | $26.25 | $27.59 | $27.59 | 724,414 |
| 2015-11-30 | $27.05 | $28.15 | $26.93 | $27.89 | $27.89 | 819,466 |
| 2015-11-27 | $26.55 | $26.84 | $25.99 | $26.23 | $26.23 | 129,005 |
| 2015-11-25 | $25.40 | $26.92 | $25.40 | $26.40 | $26.40 | 512,661 |
| 2015-11-24 | $25.00 | $25.55 | $24.62 | $25.35 | $25.35 | 622,877 |
| 2015-11-23 | $25.15 | $25.55 | $24.86 | $25.14 | $25.14 | 399,553 |
| 2015-11-20 | $25.31 | $25.46 | $24.94 | $25.03 | $25.03 | 385,923 |
| 2015-11-19 | $25.76 | $25.95 | $24.99 | $25.15 | $25.15 | 294,411 |
| 2015-11-18 | $24.28 | $25.64 | $24.03 | $25.62 | $25.62 | 506,916 |
| 2015-11-17 | $24.02 | $24.42 | $23.32 | $24.07 | $24.07 | 408,661 |
| 2015-11-16 | $23.93 | $24.42 | $23.36 | $23.92 | $23.92 | 373,025 |
| 2015-11-13 | $24.15 | $24.52 | $23.60 | $23.93 | $23.93 | 402,865 |
| 2015-11-12 | $25.30 | $25.75 | $24.36 | $24.67 | $24.67 | 411,720 |
| 2015-11-11 | $25.00 | $26.04 | $24.87 | $25.47 | $25.47 | 364,541 |
| 2015-11-10 | $25.83 | $25.98 | $25.02 | $25.19 | $25.19 | 542,955 |
| 2015-11-09 | $24.75 | $25.98 | $24.63 | $25.92 | $25.92 | 697,142 |
| 2015-11-06 | $24.50 | $25.45 | $24.00 | $24.72 | $24.72 | 536,103 |
| 2015-11-05 | $25.05 | $25.39 | $24.05 | $24.76 | $24.76 | 498,235 |
| 2015-11-04 | $25.41 | $25.66 | $24.51 | $25.09 | $25.09 | 478,660 |
| 2015-11-03 | $24.50 | $26.22 | $24.26 | $25.39 | $25.39 | 727,430 |
| 2015-11-02 | $22.78 | $24.58 | $22.71 | $24.53 | $24.53 | 1,131,115 |
| 2015-10-30 | $22.04 | $22.96 | $21.81 | $22.71 | $22.71 | 632,673 |
| 2015-10-29 | $22.55 | $23.00 | $21.95 | $22.08 | $22.08 | 554,762 |
| 2015-10-28 | $22.72 | $22.72 | $22.11 | $22.59 | $22.59 | 623,008 |
| 2015-10-27 | $22.31 | $22.97 | $22.31 | $22.71 | $22.71 | 441,950 |
| 2015-10-26 | $22.83 | $22.92 | $21.99 | $22.42 | $22.42 | 507,035 |
| 2015-10-23 | $23.48 | $24.32 | $22.51 | $23.00 | $23.00 | 557,714 |
| 2015-10-22 | $22.41 | $23.27 | $21.65 | $23.21 | $23.21 | 536,144 |
| 2015-10-21 | $23.22 | $23.54 | $21.80 | $22.23 | $22.23 | 613,904 |
| 2015-10-20 | $24.25 | $24.30 | $22.26 | $23.04 | $23.04 | 609,014 |
| 2015-10-19 | $23.84 | $24.95 | $23.49 | $24.35 | $24.35 | 469,134 |
| 2015-10-16 | $24.44 | $25.14 | $23.84 | $24.01 | $24.01 | 603,568 |
| 2015-10-15 | $23.32 | $24.55 | $23.24 | $24.32 | $24.32 | 684,836 |
| 2015-10-14 | $22.91 | $23.77 | $22.00 | $23.51 | $23.51 | 506,142 |
| 2015-10-13 | $23.70 | $24.13 | $22.35 | $22.51 | $22.51 | 441,739 |
| 2015-10-12 | $23.86 | $24.26 | $22.78 | $23.95 | $23.95 | 433,385 |
| 2015-10-09 | $23.72 | $24.57 | $23.12 | $23.86 | $23.86 | 364,684 |
| 2015-10-08 | $24.25 | $24.36 | $22.08 | $23.47 | $23.47 | 781,855 |
| 2015-10-07 | $24.69 | $25.44 | $23.60 | $24.29 | $24.29 | 380,110 |
| 2015-10-06 | $26.79 | $26.79 | $23.93 | $24.53 | $24.53 | 530,125 |
| 2015-10-05 | $27.39 | $28.02 | $25.85 | $26.67 | $26.67 | 758,286 |
| 2015-10-02 | $25.47 | $27.19 | $24.34 | $27.12 | $27.12 | 1,055,554 |
| 2015-10-01 | $24.46 | $25.65 | $24.05 | $25.58 | $25.58 | 595,249 |
| 2015-09-30 | $24.25 | $25.03 | $23.90 | $24.54 | $24.54 | 793,181 |
| 2015-09-29 | $24.82 | $25.74 | $23.41 | $23.90 | $23.90 | 492,661 |
| 2015-09-28 | $26.50 | $26.80 | $23.85 | $24.64 | $24.64 | 868,026 |
| 2015-09-25 | $28.29 | $28.29 | $25.75 | $26.54 | $26.54 | 773,134 |
| 2015-09-24 | $28.40 | $28.76 | $26.77 | $27.82 | $27.82 | 679,823 |
| 2015-09-23 | $29.00 | $29.73 | $27.96 | $28.67 | $28.67 | 322,047 |
| 2015-09-22 | $29.00 | $29.65 | $28.30 | $29.03 | $29.03 | 420,860 |
| 2015-09-21 | $31.15 | $31.99 | $29.28 | $29.53 | $29.53 | 646,969 |
| 2015-09-18 | $30.40 | $31.46 | $30.39 | $30.83 | $30.83 | 1,157,089 |
| 2015-09-17 | $30.72 | $31.45 | $30.30 | $30.84 | $30.84 | 457,196 |
| 2015-09-16 | $31.31 | $31.63 | $30.19 | $30.63 | $30.63 | 323,410 |
| 2015-09-15 | $31.72 | $31.74 | $31.01 | $31.18 | $31.18 | 268,313 |
| 2015-09-14 | $31.92 | $32.49 | $30.66 | $31.60 | $31.60 | 357,215 |
| 2015-09-11 | $30.30 | $31.71 | $29.99 | $31.68 | $31.68 | 551,747 |
| 2015-09-10 | $29.15 | $30.99 | $29.15 | $30.49 | $30.49 | 570,800 |
| 2015-09-09 | $30.38 | $30.64 | $29.10 | $29.39 | $29.39 | 480,479 |
| 2015-09-08 | $28.89 | $29.99 | $28.56 | $29.99 | $29.99 | 383,342 |
Dynavax Technologies Corp (DVAX) News Headlines
.jpg)
Investor Deep Track launches proxy fight at Dynavax, nominates 4 directors
None
reuters.com Feb. 19, 2025Recent Dynavax Technologies Corp (DVAX) News
Similar Companies to Dynavax Technologies Corp (DVAX) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |