G1 Therapeutics Inc (GTHX) Exchange: NASDAQ
Data as of May 2, 2025
$7.15 ($0.00) 0.00%
G1 Therapeutics Inc - Daily Information
Click for more stock information on G1 Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.15 |
| Previous Close | $7.15 |
| High | $7.15 |
| Low | $7.15 |
| Adjusted Open | $7.15 |
| Previous Adjusted Close | $7.15 |
| Adjusted High | $7.15 |
| Adjusted Low | $7.15 |
About G1 Therapeutics Inc (GTHX)
G1 Therapeutics, Inc. is a commercial-stage biopharmaceutical company focused on the development and commercialization of next generation therapies that improve the lives of those affected by cancer, including the Company’s first commercial product, COSELA™ (trilaciclib). G1 has a deep clinical pipeline and is executing a tumor-agnostic development plan evaluating trilaciclib in a variety of solid tumors, including colorectal, breast, lung, and bladder cancers.
Invest in G1 Therapeutics Inc (GTHX)
Historical Stock Data for G1 Therapeutics Inc (GTHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2024-09-17 | $7.15 | $7.16 | $7.14 | $7.15 | $7.15 | 1,267,068 |
| 2024-09-16 | $7.14 | $7.15 | $7.13 | $7.15 | $7.15 | 5,245,731 |
| 2024-09-13 | $7.13 | $7.15 | $7.13 | $7.15 | $7.15 | 1,788,690 |
| 2024-09-12 | $7.13 | $7.13 | $7.12 | $7.13 | $7.13 | 1,057,496 |
| 2024-09-11 | $7.13 | $7.13 | $7.12 | $7.13 | $7.13 | 790,365 |
| 2024-09-10 | $7.13 | $7.14 | $7.12 | $7.13 | $7.13 | 1,295,006 |
| 2024-09-09 | $7.13 | $7.14 | $7.12 | $7.14 | $7.14 | 1,082,108 |
| 2024-09-06 | $7.13 | $7.13 | $7.12 | $7.13 | $7.13 | 2,577,352 |
| 2024-09-05 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 2,020,806 |
| 2024-09-04 | $7.10 | $7.13 | $7.09 | $7.13 | $7.13 | 1,175,766 |
| 2024-09-03 | $7.12 | $7.12 | $7.09 | $7.09 | $7.09 | 1,641,371 |
| 2024-08-30 | $7.11 | $7.12 | $7.11 | $7.11 | $7.11 | 1,146,619 |
| 2024-08-29 | $7.12 | $7.12 | $7.11 | $7.11 | $7.11 | 800,556 |
| 2024-08-28 | $7.13 | $7.13 | $7.11 | $7.12 | $7.12 | 782,044 |
| 2024-08-27 | $7.13 | $7.19 | $7.10 | $7.13 | $7.13 | 2,900,684 |
| 2024-08-26 | $7.13 | $7.13 | $7.11 | $7.13 | $7.13 | 581,259 |
| 2024-08-23 | $7.10 | $7.12 | $7.10 | $7.12 | $7.12 | 966,988 |
| 2024-08-22 | $7.10 | $7.11 | $7.09 | $7.10 | $7.10 | 777,682 |
| 2024-08-21 | $7.10 | $7.10 | $7.09 | $7.10 | $7.10 | 2,188,557 |
| 2024-08-20 | $7.10 | $7.10 | $7.09 | $7.10 | $7.10 | 3,649,465 |
| 2024-08-19 | $7.12 | $7.12 | $7.08 | $7.09 | $7.09 | 2,853,188 |
| 2024-08-16 | $7.10 | $7.12 | $7.09 | $7.11 | $7.11 | 950,337 |
| 2024-08-15 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 2,128,418 |
| 2024-08-14 | $7.08 | $7.09 | $7.08 | $7.08 | $7.08 | 1,906,113 |
| 2024-08-13 | $7.08 | $7.09 | $7.08 | $7.08 | $7.08 | 1,735,560 |
| 2024-08-12 | $7.08 | $7.09 | $7.08 | $7.09 | $7.09 | 1,639,990 |
| 2024-08-09 | $7.08 | $7.10 | $7.08 | $7.09 | $7.09 | 2,130,973 |
| 2024-08-08 | $7.06 | $7.10 | $7.05 | $7.09 | $7.09 | 12,157,002 |
| 2024-08-07 | $7.09 | $7.09 | $7.04 | $7.06 | $7.06 | 34,803,865 |
| 2024-08-06 | $4.00 | $4.26 | $3.87 | $4.25 | $4.25 | 927,307 |
| 2024-08-05 | $3.62 | $4.02 | $3.50 | $3.95 | $3.95 | 1,434,017 |
| 2024-08-02 | $4.01 | $4.14 | $3.89 | $3.98 | $3.98 | 843,844 |
| 2024-08-01 | $4.29 | $4.39 | $4.13 | $4.20 | $4.20 | 903,848 |
| 2024-07-31 | $4.01 | $4.44 | $3.81 | $4.29 | $4.29 | 1,447,990 |
| 2024-07-30 | $3.71 | $4.26 | $3.71 | $3.99 | $3.99 | 1,545,359 |
| 2024-07-29 | $3.98 | $3.98 | $3.53 | $3.75 | $3.75 | 1,184,164 |
| 2024-07-26 | $4.01 | $4.06 | $3.84 | $3.91 | $3.91 | 492,235 |
| 2024-07-25 | $3.72 | $4.02 | $3.69 | $3.95 | $3.95 | 726,066 |
| 2024-07-24 | $3.82 | $3.97 | $3.72 | $3.73 | $3.73 | 491,219 |
| 2024-07-23 | $3.63 | $3.90 | $3.61 | $3.86 | $3.86 | 736,406 |
| 2024-07-22 | $3.66 | $3.70 | $3.43 | $3.67 | $3.67 | 726,937 |
| 2024-07-19 | $3.60 | $3.73 | $3.51 | $3.63 | $3.63 | 986,363 |
| 2024-07-18 | $3.48 | $3.66 | $3.44 | $3.64 | $3.64 | 1,072,397 |
| 2024-07-17 | $3.43 | $3.61 | $3.26 | $3.52 | $3.52 | 1,269,479 |
| 2024-07-16 | $3.27 | $3.50 | $3.23 | $3.50 | $3.50 | 1,215,934 |
| 2024-07-15 | $3.21 | $3.32 | $3.08 | $3.24 | $3.24 | 1,239,223 |
| 2024-07-12 | $3.05 | $3.21 | $2.99 | $3.19 | $3.19 | 1,270,649 |
| 2024-07-11 | $2.85 | $3.06 | $2.83 | $2.99 | $2.99 | 1,093,225 |
| 2024-07-10 | $2.68 | $2.80 | $2.61 | $2.79 | $2.79 | 430,728 |
| 2024-07-09 | $2.56 | $2.68 | $2.50 | $2.66 | $2.66 | 515,123 |
| 2024-07-08 | $2.53 | $2.73 | $2.50 | $2.57 | $2.57 | 855,263 |
| 2024-07-05 | $2.54 | $2.59 | $2.46 | $2.51 | $2.51 | 743,439 |
| 2024-07-03 | $2.45 | $2.61 | $2.44 | $2.57 | $2.57 | 510,045 |
| 2024-07-02 | $2.48 | $2.51 | $2.34 | $2.45 | $2.45 | 609,395 |
| 2024-07-01 | $2.42 | $2.49 | $2.24 | $2.47 | $2.47 | 1,230,768 |
| 2024-06-28 | $2.27 | $2.40 | $2.17 | $2.28 | $2.28 | 7,483,592 |
| 2024-06-27 | $2.26 | $2.56 | $2.23 | $2.25 | $2.25 | 1,207,053 |
| 2024-06-26 | $2.13 | $2.29 | $2.12 | $2.25 | $2.25 | 1,154,174 |
| 2024-06-25 | $2.11 | $2.37 | $2.03 | $2.20 | $2.20 | 2,207,704 |
| 2024-06-24 | $1.46 | $2.35 | $1.44 | $2.22 | $2.22 | 6,735,381 |
| 2024-06-21 | $2.52 | $2.58 | $2.37 | $2.48 | $2.48 | 687,654 |
| 2024-06-20 | $2.56 | $2.69 | $2.47 | $2.53 | $2.53 | 812,071 |
| 2024-06-18 | $2.69 | $2.69 | $2.54 | $2.56 | $2.56 | 636,724 |
| 2024-06-17 | $2.80 | $2.84 | $2.65 | $2.67 | $2.67 | 603,198 |
| 2024-06-14 | $2.97 | $3.01 | $2.75 | $2.78 | $2.78 | 639,966 |
| 2024-06-13 | $2.91 | $3.06 | $2.88 | $2.99 | $2.99 | 409,434 |
| 2024-06-12 | $2.94 | $3.04 | $2.83 | $2.88 | $2.88 | 498,472 |
| 2024-06-11 | $2.87 | $2.99 | $2.85 | $2.87 | $2.87 | 455,049 |
| 2024-06-10 | $2.97 | $3.07 | $2.87 | $2.93 | $2.93 | 581,860 |
| 2024-06-07 | $2.95 | $3.07 | $2.87 | $3.01 | $3.01 | 826,309 |
| 2024-06-06 | $3.26 | $3.26 | $2.94 | $2.97 | $2.97 | 1,451,291 |
| 2024-06-05 | $3.21 | $3.27 | $3.14 | $3.21 | $3.21 | 737,481 |
| 2024-06-04 | $3.21 | $3.25 | $3.13 | $3.19 | $3.19 | 514,152 |
| 2024-06-03 | $3.35 | $3.44 | $3.17 | $3.23 | $3.23 | 742,403 |
| 2024-05-31 | $3.33 | $3.47 | $3.25 | $3.30 | $3.30 | 677,169 |
| 2024-05-30 | $3.31 | $3.45 | $3.24 | $3.31 | $3.31 | 847,146 |
| 2024-05-29 | $3.35 | $3.38 | $3.22 | $3.34 | $3.34 | 1,020,711 |
| 2024-05-28 | $4.06 | $4.21 | $3.07 | $3.40 | $3.40 | 2,794,137 |
| 2024-05-24 | $4.29 | $4.34 | $4.06 | $4.09 | $4.09 | 711,392 |
| 2024-05-23 | $4.33 | $4.33 | $4.14 | $4.22 | $4.22 | 528,164 |
| 2024-05-22 | $4.60 | $4.76 | $4.28 | $4.31 | $4.31 | 1,003,820 |
| 2024-05-21 | $4.54 | $4.74 | $4.51 | $4.53 | $4.53 | 799,539 |
| 2024-05-20 | $4.57 | $4.72 | $4.41 | $4.55 | $4.55 | 502,463 |
| 2024-05-17 | $4.68 | $4.69 | $4.50 | $4.53 | $4.53 | 590,258 |
| 2024-05-16 | $4.61 | $4.76 | $4.55 | $4.68 | $4.68 | 979,537 |
| 2024-05-15 | $4.78 | $4.92 | $4.66 | $4.69 | $4.69 | 482,168 |
| 2024-05-14 | $4.71 | $4.85 | $4.64 | $4.65 | $4.65 | 648,982 |
| 2024-05-13 | $4.81 | $5.00 | $4.61 | $4.62 | $4.62 | 1,550,540 |
| 2024-05-10 | $4.99 | $5.20 | $4.74 | $4.77 | $4.77 | 1,397,380 |
| 2024-05-09 | $4.28 | $6.14 | $4.28 | $4.98 | $4.98 | 34,352,168 |
| 2024-05-08 | $4.20 | $4.36 | $4.13 | $4.29 | $4.29 | 560,049 |
| 2024-05-07 | $4.27 | $4.28 | $4.12 | $4.25 | $4.25 | 361,928 |
| 2024-05-06 | $4.55 | $4.60 | $4.27 | $4.27 | $4.27 | 498,518 |
| 2024-05-03 | $4.56 | $4.70 | $4.48 | $4.49 | $4.49 | 574,426 |
| 2024-05-02 | $4.13 | $4.51 | $4.13 | $4.44 | $4.44 | 730,959 |
| 2024-05-01 | $3.52 | $4.24 | $3.52 | $4.13 | $4.13 | 1,007,055 |
| 2024-04-30 | $3.71 | $3.86 | $3.65 | $3.77 | $3.77 | 528,648 |
| 2024-04-29 | $3.95 | $4.03 | $3.70 | $3.72 | $3.72 | 691,138 |
| 2024-04-26 | $3.85 | $4.05 | $3.84 | $3.99 | $3.99 | 441,518 |
| 2024-04-25 | $3.93 | $3.93 | $3.77 | $3.86 | $3.86 | 538,433 |
| 2024-04-24 | $4.19 | $4.24 | $3.94 | $3.99 | $3.99 | 343,841 |
| 2024-04-23 | $4.15 | $4.32 | $4.10 | $4.19 | $4.19 | 354,923 |
| 2024-04-22 | $4.15 | $4.20 | $3.95 | $4.10 | $4.10 | 488,179 |
| 2024-04-19 | $4.13 | $4.31 | $3.97 | $4.11 | $4.11 | 733,126 |
| 2024-04-18 | $4.31 | $4.31 | $4.04 | $4.17 | $4.17 | 692,601 |
| 2024-04-17 | $4.15 | $4.35 | $4.09 | $4.28 | $4.28 | 690,098 |
| 2024-04-16 | $4.25 | $4.32 | $3.99 | $4.08 | $4.08 | 569,479 |
| 2024-04-15 | $4.61 | $4.61 | $4.18 | $4.31 | $4.31 | 670,488 |
| 2024-04-12 | $4.65 | $4.70 | $4.39 | $4.55 | $4.55 | 547,844 |
| 2024-04-11 | $4.69 | $4.79 | $4.55 | $4.68 | $4.68 | 491,495 |
| 2024-04-10 | $4.68 | $4.68 | $4.41 | $4.65 | $4.65 | 982,872 |
| 2024-04-09 | $4.77 | $4.90 | $4.65 | $4.88 | $4.88 | 679,551 |
| 2024-04-08 | $4.76 | $4.85 | $4.33 | $4.77 | $4.77 | 1,060,413 |
| 2024-04-05 | $4.58 | $4.83 | $4.47 | $4.78 | $4.78 | 1,028,672 |
| 2024-04-04 | $4.77 | $4.83 | $4.46 | $4.56 | $4.56 | 848,033 |
| 2024-04-03 | $4.57 | $4.82 | $4.51 | $4.72 | $4.72 | 837,874 |
| 2024-04-02 | $4.49 | $4.67 | $4.37 | $4.60 | $4.60 | 784,132 |
| 2024-04-01 | $4.31 | $4.64 | $4.17 | $4.55 | $4.55 | 983,233 |
| 2024-03-28 | $4.49 | $4.66 | $4.30 | $4.32 | $4.32 | 956,579 |
| 2024-03-27 | $4.29 | $4.77 | $4.28 | $4.47 | $4.47 | 1,614,228 |
| 2024-03-26 | $4.17 | $4.39 | $4.12 | $4.29 | $4.29 | 832,044 |
| 2024-03-25 | $3.96 | $4.35 | $3.92 | $4.14 | $4.14 | 1,251,572 |
| 2024-03-22 | $3.72 | $4.09 | $3.69 | $4.00 | $4.00 | 1,144,974 |
| 2024-03-21 | $3.45 | $3.74 | $3.45 | $3.70 | $3.70 | 990,191 |
| 2024-03-20 | $3.22 | $3.48 | $3.20 | $3.45 | $3.45 | 889,881 |
| 2024-03-19 | $3.20 | $3.42 | $3.14 | $3.28 | $3.28 | 672,572 |
| 2024-03-18 | $3.18 | $3.40 | $2.93 | $3.21 | $3.21 | 815,320 |
| 2024-03-15 | $3.11 | $3.24 | $3.06 | $3.11 | $3.11 | 440,488 |
| 2024-03-14 | $3.43 | $3.44 | $3.10 | $3.12 | $3.12 | 547,610 |
| 2024-03-13 | $3.31 | $3.50 | $3.31 | $3.46 | $3.46 | 492,864 |
| 2024-03-12 | $3.51 | $3.55 | $3.16 | $3.32 | $3.32 | 821,874 |
| 2024-03-11 | $3.66 | $3.78 | $3.48 | $3.48 | $3.48 | 386,070 |
| 2024-03-08 | $3.58 | $3.76 | $3.55 | $3.64 | $3.64 | 448,672 |
| 2024-03-07 | $3.59 | $3.64 | $3.44 | $3.58 | $3.58 | 737,310 |
| 2024-03-06 | $3.55 | $3.64 | $3.45 | $3.53 | $3.53 | 609,122 |
| 2024-03-05 | $3.63 | $3.74 | $3.50 | $3.54 | $3.54 | 730,663 |
| 2024-03-04 | $3.85 | $3.87 | $3.45 | $3.66 | $3.66 | 1,156,502 |
| 2024-03-01 | $3.27 | $3.84 | $3.27 | $3.73 | $3.73 | 1,914,584 |
| 2024-02-29 | $3.20 | $3.56 | $3.20 | $3.32 | $3.32 | 1,716,167 |
| 2024-02-28 | $2.55 | $3.39 | $2.50 | $3.33 | $3.33 | 5,029,985 |
| 2024-02-27 | $2.36 | $2.49 | $2.27 | $2.40 | $2.40 | 1,349,067 |
| 2024-02-26 | $2.22 | $2.35 | $2.20 | $2.30 | $2.30 | 657,294 |
| 2024-02-23 | $2.19 | $2.31 | $2.12 | $2.22 | $2.22 | 1,177,896 |
| 2024-02-22 | $2.16 | $2.23 | $2.05 | $2.15 | $2.15 | 2,379,495 |
| 2024-02-21 | $2.27 | $2.27 | $2.10 | $2.16 | $2.16 | 1,085,210 |
| 2024-02-20 | $2.33 | $2.43 | $2.25 | $2.26 | $2.26 | 1,500,723 |
| 2024-02-16 | $2.38 | $2.42 | $2.33 | $2.38 | $2.38 | 739,215 |
| 2024-02-15 | $2.40 | $2.55 | $2.34 | $2.40 | $2.40 | 1,717,221 |
| 2024-02-14 | $2.12 | $2.47 | $2.05 | $2.36 | $2.36 | 3,217,505 |
| 2024-02-13 | $2.49 | $2.49 | $2.01 | $2.10 | $2.10 | 9,612,408 |
| 2024-02-12 | $4.56 | $4.76 | $4.33 | $4.48 | $4.48 | 2,521,138 |
| 2024-02-09 | $4.74 | $4.75 | $4.37 | $4.53 | $4.53 | 1,194,921 |
| 2024-02-08 | $4.85 | $5.00 | $4.59 | $4.70 | $4.70 | 1,405,079 |
| 2024-02-07 | $4.74 | $4.86 | $4.49 | $4.83 | $4.83 | 1,372,707 |
| 2024-02-06 | $4.40 | $4.72 | $4.26 | $4.70 | $4.70 | 1,259,783 |
| 2024-02-05 | $4.10 | $4.54 | $4.10 | $4.40 | $4.40 | 951,303 |
| 2024-02-02 | $4.38 | $4.41 | $4.17 | $4.21 | $4.21 | 744,123 |
| 2024-02-01 | $3.96 | $4.49 | $3.85 | $4.46 | $4.46 | 1,243,972 |
| 2024-01-31 | $3.75 | $4.31 | $3.75 | $3.95 | $3.95 | 2,237,231 |
| 2024-01-30 | $4.55 | $4.59 | $3.67 | $3.79 | $3.79 | 2,713,546 |
| 2024-01-29 | $4.10 | $4.79 | $4.09 | $4.54 | $4.54 | 2,831,063 |
| 2024-01-26 | $3.83 | $4.18 | $3.73 | $4.08 | $4.08 | 1,845,977 |
| 2024-01-25 | $3.73 | $3.85 | $3.65 | $3.84 | $3.84 | 726,279 |
| 2024-01-24 | $3.89 | $3.95 | $3.64 | $3.68 | $3.68 | 864,816 |
| 2024-01-23 | $3.71 | $3.85 | $3.58 | $3.78 | $3.78 | 1,193,646 |
| 2024-01-22 | $3.40 | $3.88 | $3.35 | $3.71 | $3.71 | 1,779,529 |
| 2024-01-19 | $3.51 | $3.59 | $3.32 | $3.42 | $3.42 | 1,228,448 |
| 2024-01-18 | $3.48 | $3.75 | $3.36 | $3.54 | $3.54 | 1,677,628 |
| 2024-01-17 | $3.14 | $3.55 | $3.07 | $3.45 | $3.45 | 1,675,257 |
| 2024-01-16 | $3.18 | $3.27 | $2.97 | $3.20 | $3.20 | 682,271 |
| 2024-01-12 | $3.28 | $3.37 | $3.17 | $3.20 | $3.20 | 608,075 |
| 2024-01-11 | $3.40 | $3.42 | $3.22 | $3.24 | $3.24 | 819,784 |
| 2024-01-10 | $3.38 | $3.64 | $3.24 | $3.43 | $3.43 | 1,189,418 |
| 2024-01-09 | $3.36 | $3.54 | $3.10 | $3.47 | $3.47 | 1,483,981 |
| 2024-01-08 | $2.95 | $3.54 | $2.88 | $3.43 | $3.43 | 3,879,292 |
| 2024-01-05 | $3.11 | $3.13 | $2.85 | $2.91 | $2.91 | 641,658 |
| 2024-01-04 | $2.95 | $3.16 | $2.91 | $3.10 | $3.10 | 816,385 |
| 2024-01-03 | $3.06 | $3.10 | $2.85 | $2.97 | $2.97 | 807,497 |
| 2024-01-02 | $3.13 | $3.42 | $3.04 | $3.11 | $3.11 | 1,814,235 |
| 2023-12-29 | $3.03 | $3.06 | $2.87 | $3.05 | $3.05 | 833,575 |
| 2023-12-28 | $3.12 | $3.21 | $3.02 | $3.03 | $3.03 | 759,829 |
| 2023-12-27 | $3.13 | $3.27 | $2.89 | $3.12 | $3.12 | 979,051 |
| 2023-12-26 | $2.97 | $3.25 | $2.97 | $3.13 | $3.13 | 1,126,127 |
| 2023-12-22 | $2.90 | $3.07 | $2.88 | $2.98 | $2.98 | 746,554 |
| 2023-12-21 | $2.76 | $3.09 | $2.75 | $2.92 | $2.92 | 1,341,444 |
| 2023-12-20 | $2.78 | $2.96 | $2.69 | $2.74 | $2.74 | 805,515 |
| 2023-12-19 | $2.62 | $2.85 | $2.57 | $2.85 | $2.85 | 919,124 |
| 2023-12-18 | $2.83 | $2.92 | $2.49 | $2.51 | $2.51 | 1,441,148 |
| 2023-12-15 | $2.55 | $2.99 | $2.54 | $2.91 | $2.91 | 2,062,773 |
| 2023-12-14 | $2.49 | $2.90 | $2.42 | $2.53 | $2.53 | 3,004,273 |
| 2023-12-13 | $3.65 | $3.81 | $2.13 | $2.41 | $2.41 | 7,717,453 |
| 2023-12-12 | $3.47 | $3.84 | $3.27 | $3.73 | $3.73 | 2,821,229 |
| 2023-12-11 | $3.07 | $4.04 | $2.92 | $3.49 | $3.49 | 6,036,010 |
| 2023-12-08 | $3.14 | $3.39 | $2.94 | $3.14 | $3.14 | 3,437,049 |
| 2023-12-07 | $2.39 | $3.37 | $2.36 | $3.18 | $3.18 | 10,207,643 |
| 2023-12-06 | $1.87 | $2.49 | $1.86 | $2.42 | $2.42 | 2,634,510 |
| 2023-12-05 | $2.02 | $2.02 | $1.81 | $1.84 | $1.84 | 513,060 |
| 2023-12-04 | $2.00 | $2.11 | $1.93 | $2.00 | $2.00 | 872,655 |
| 2023-12-01 | $1.95 | $2.01 | $1.80 | $2.00 | $2.00 | 1,132,219 |
| 2023-11-30 | $1.73 | $1.93 | $1.72 | $1.88 | $1.88 | 1,571,990 |
| 2023-11-29 | $1.69 | $1.77 | $1.67 | $1.70 | $1.70 | 628,534 |
| 2023-11-28 | $1.63 | $1.71 | $1.60 | $1.69 | $1.69 | 331,178 |
| 2023-11-27 | $1.71 | $1.71 | $1.63 | $1.64 | $1.64 | 263,445 |
| 2023-11-24 | $1.66 | $1.71 | $1.63 | $1.70 | $1.70 | 172,271 |
| 2023-11-22 | $1.64 | $1.70 | $1.61 | $1.66 | $1.66 | 243,375 |
| 2023-11-21 | $1.65 | $1.71 | $1.58 | $1.63 | $1.63 | 336,876 |
| 2023-11-20 | $1.61 | $1.90 | $1.57 | $1.65 | $1.65 | 1,258,948 |
| 2023-11-17 | $1.57 | $1.57 | $1.51 | $1.57 | $1.57 | 203,417 |
| 2023-11-16 | $1.59 | $1.63 | $1.54 | $1.57 | $1.57 | 296,661 |
| 2023-11-15 | $1.63 | $1.76 | $1.60 | $1.63 | $1.63 | 525,706 |
| 2023-11-14 | $1.47 | $1.62 | $1.47 | $1.62 | $1.62 | 424,792 |
| 2023-11-13 | $1.39 | $1.47 | $1.36 | $1.45 | $1.45 | 461,875 |
| 2023-11-10 | $1.35 | $1.43 | $1.31 | $1.40 | $1.40 | 189,450 |
| 2023-11-09 | $1.50 | $1.56 | $1.31 | $1.34 | $1.34 | 669,541 |
| 2023-11-08 | $1.57 | $1.57 | $1.43 | $1.46 | $1.46 | 417,867 |
| 2023-11-07 | $1.60 | $1.65 | $1.53 | $1.57 | $1.57 | 418,695 |
| 2023-11-06 | $1.72 | $1.76 | $1.60 | $1.62 | $1.62 | 316,442 |
| 2023-11-03 | $1.64 | $1.80 | $1.63 | $1.67 | $1.67 | 885,463 |
| 2023-11-02 | $1.32 | $1.63 | $1.32 | $1.63 | $1.63 | 604,435 |
| 2023-11-01 | $1.35 | $1.43 | $1.27 | $1.34 | $1.34 | 1,054,667 |
| 2023-10-31 | $1.55 | $1.72 | $1.55 | $1.65 | $1.65 | 1,114,106 |
| 2023-10-30 | $1.52 | $1.64 | $1.43 | $1.58 | $1.58 | 555,485 |
| 2023-10-27 | $1.48 | $1.58 | $1.44 | $1.52 | $1.52 | 1,126,804 |
| 2023-10-26 | $1.36 | $1.50 | $1.36 | $1.45 | $1.45 | 508,888 |
| 2023-10-25 | $1.38 | $1.43 | $1.33 | $1.36 | $1.36 | 338,884 |
| 2023-10-24 | $1.36 | $1.46 | $1.28 | $1.36 | $1.36 | 632,011 |
| 2023-10-23 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 263,865 |
| 2023-10-20 | $1.56 | $1.57 | $1.33 | $1.47 | $1.47 | 1,143,726 |
| 2023-10-19 | $1.29 | $1.56 | $1.29 | $1.50 | $1.50 | 1,857,142 |
| 2023-10-18 | $1.26 | $1.34 | $1.24 | $1.29 | $1.29 | 534,887 |
| 2023-10-17 | $1.20 | $1.32 | $1.19 | $1.23 | $1.23 | 692,784 |
| 2023-10-16 | $1.15 | $1.20 | $1.11 | $1.20 | $1.20 | 315,978 |
| 2023-10-13 | $1.13 | $1.18 | $1.09 | $1.14 | $1.14 | 371,529 |
| 2023-10-12 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 421,241 |
| 2023-10-11 | $1.20 | $1.22 | $1.13 | $1.17 | $1.17 | 317,713 |
| 2023-10-10 | $1.10 | $1.22 | $1.10 | $1.18 | $1.18 | 539,938 |
| 2023-10-09 | $1.20 | $1.21 | $1.08 | $1.12 | $1.12 | 503,358 |
| 2023-10-06 | $1.20 | $1.25 | $1.17 | $1.20 | $1.20 | 793,384 |
| 2023-10-05 | $1.17 | $1.31 | $1.16 | $1.27 | $1.27 | 526,667 |
| 2023-10-04 | $1.27 | $1.27 | $1.14 | $1.14 | $1.14 | 552,411 |
| 2023-10-03 | $1.34 | $1.35 | $1.24 | $1.26 | $1.26 | 551,281 |
| 2023-10-02 | $1.43 | $1.45 | $1.32 | $1.36 | $1.36 | 425,265 |
| 2023-09-29 | $1.36 | $1.44 | $1.34 | $1.44 | $1.44 | 445,210 |
| 2023-09-28 | $1.32 | $1.36 | $1.27 | $1.35 | $1.35 | 290,973 |
| 2023-09-27 | $1.28 | $1.34 | $1.26 | $1.31 | $1.31 | 333,183 |
| 2023-09-26 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 217,312 |
| 2023-09-25 | $1.26 | $1.26 | $1.17 | $1.22 | $1.22 | 319,326 |
| 2023-09-22 | $1.28 | $1.31 | $1.22 | $1.23 | $1.23 | 338,731 |
| 2023-09-21 | $1.33 | $1.33 | $1.27 | $1.27 | $1.27 | 455,085 |
| 2023-09-20 | $1.36 | $1.38 | $1.33 | $1.34 | $1.34 | 349,013 |
| 2023-09-19 | $1.49 | $1.52 | $1.34 | $1.37 | $1.37 | 1,453,384 |
| 2023-09-18 | $1.56 | $1.57 | $1.47 | $1.49 | $1.49 | 573,584 |
| 2023-09-15 | $1.60 | $1.61 | $1.53 | $1.54 | $1.54 | 1,001,594 |
| 2023-09-14 | $1.59 | $1.61 | $1.57 | $1.60 | $1.60 | 266,656 |
| 2023-09-13 | $1.65 | $1.67 | $1.59 | $1.59 | $1.59 | 382,491 |
| 2023-09-12 | $1.68 | $1.70 | $1.63 | $1.65 | $1.65 | 279,482 |
| 2023-09-11 | $1.63 | $1.69 | $1.63 | $1.69 | $1.69 | 344,139 |
| 2023-09-08 | $1.65 | $1.66 | $1.61 | $1.62 | $1.62 | 266,971 |
| 2023-09-07 | $1.66 | $1.68 | $1.61 | $1.66 | $1.66 | 363,991 |
| 2023-09-06 | $1.70 | $1.71 | $1.65 | $1.67 | $1.67 | 401,005 |
| 2023-09-05 | $1.71 | $1.73 | $1.67 | $1.70 | $1.70 | 317,261 |
| 2023-09-01 | $1.71 | $1.74 | $1.68 | $1.70 | $1.70 | 282,972 |
| 2023-08-31 | $1.72 | $1.75 | $1.67 | $1.67 | $1.67 | 371,092 |
| 2023-08-30 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 289,256 |
| 2023-08-29 | $1.72 | $1.78 | $1.70 | $1.75 | $1.75 | 308,542 |
| 2023-08-28 | $1.68 | $1.73 | $1.68 | $1.70 | $1.70 | 390,367 |
| 2023-08-25 | $1.73 | $1.73 | $1.65 | $1.68 | $1.68 | 552,691 |
| 2023-08-24 | $1.77 | $1.79 | $1.70 | $1.72 | $1.72 | 572,192 |
| 2023-08-23 | $1.78 | $1.84 | $1.77 | $1.77 | $1.77 | 366,044 |
| 2023-08-22 | $1.82 | $1.85 | $1.77 | $1.77 | $1.77 | 291,322 |
| 2023-08-21 | $1.82 | $1.85 | $1.77 | $1.82 | $1.82 | 526,710 |
| 2023-08-18 | $1.80 | $1.87 | $1.78 | $1.82 | $1.82 | 566,318 |
| 2023-08-17 | $1.81 | $1.83 | $1.77 | $1.79 | $1.79 | 575,308 |
| 2023-08-16 | $1.87 | $1.87 | $1.77 | $1.78 | $1.78 | 882,565 |
| 2023-08-15 | $1.90 | $1.92 | $1.85 | $1.87 | $1.87 | 658,795 |
| 2023-08-14 | $1.96 | $1.97 | $1.84 | $1.92 | $1.92 | 1,163,883 |
| 2023-08-11 | $2.01 | $2.02 | $1.95 | $1.96 | $1.96 | 763,505 |
| 2023-08-10 | $2.02 | $2.08 | $2.00 | $2.01 | $2.01 | 705,159 |
| 2023-08-09 | $2.03 | $2.07 | $2.00 | $2.01 | $2.01 | 667,903 |
| 2023-08-08 | $2.02 | $2.07 | $1.97 | $2.03 | $2.03 | 1,036,361 |
| 2023-08-07 | $2.19 | $2.20 | $2.02 | $2.03 | $2.03 | 3,166,371 |
| 2023-08-04 | $2.26 | $2.26 | $2.15 | $2.17 | $2.17 | 1,339,819 |
| 2023-08-03 | $2.13 | $2.31 | $2.12 | $2.24 | $2.24 | 2,081,999 |
| 2023-08-02 | $2.37 | $2.37 | $2.11 | $2.14 | $2.14 | 5,713,080 |
| 2023-08-01 | $2.38 | $2.39 | $2.19 | $2.19 | $2.19 | 3,724,444 |
| 2023-07-31 | $2.38 | $2.45 | $2.35 | $2.40 | $2.40 | 1,017,049 |
| 2023-07-28 | $2.34 | $2.41 | $2.32 | $2.35 | $2.35 | 851,654 |
| 2023-07-27 | $2.39 | $2.42 | $2.32 | $2.33 | $2.33 | 862,169 |
| 2023-07-26 | $2.36 | $2.41 | $2.35 | $2.38 | $2.38 | 481,993 |
| 2023-07-25 | $2.39 | $2.40 | $2.35 | $2.36 | $2.36 | 724,037 |
| 2023-07-24 | $2.45 | $2.46 | $2.37 | $2.39 | $2.39 | 666,366 |
| 2023-07-21 | $2.44 | $2.49 | $2.35 | $2.43 | $2.43 | 886,653 |
| 2023-07-20 | $2.65 | $2.67 | $2.40 | $2.43 | $2.43 | 1,199,270 |
| 2023-07-19 | $2.57 | $2.75 | $2.56 | $2.67 | $2.67 | 1,657,438 |
| 2023-07-18 | $2.47 | $2.63 | $2.45 | $2.54 | $2.54 | 1,403,779 |
| 2023-07-17 | $2.40 | $2.52 | $2.40 | $2.44 | $2.44 | 2,163,058 |
| 2023-07-14 | $2.44 | $2.46 | $2.40 | $2.41 | $2.41 | 349,079 |
| 2023-07-13 | $2.45 | $2.48 | $2.41 | $2.43 | $2.43 | 710,067 |
| 2023-07-12 | $2.49 | $2.50 | $2.43 | $2.43 | $2.43 | 517,881 |
| 2023-07-11 | $2.41 | $2.50 | $2.39 | $2.45 | $2.45 | 628,863 |
| 2023-07-10 | $2.41 | $2.45 | $2.39 | $2.40 | $2.40 | 522,148 |
| 2023-07-07 | $2.44 | $2.47 | $2.39 | $2.41 | $2.41 | 1,045,158 |
| 2023-07-06 | $2.46 | $2.47 | $2.39 | $2.44 | $2.44 | 671,793 |
| 2023-07-05 | $2.47 | $2.51 | $2.42 | $2.49 | $2.49 | 340,795 |
| 2023-07-03 | $2.48 | $2.50 | $2.41 | $2.47 | $2.47 | 264,432 |
| 2023-06-30 | $2.53 | $2.57 | $2.48 | $2.49 | $2.49 | 477,348 |
| 2023-06-29 | $2.58 | $2.59 | $2.48 | $2.51 | $2.51 | 737,883 |
| 2023-06-28 | $2.50 | $2.59 | $2.43 | $2.58 | $2.58 | 500,360 |
| 2023-06-27 | $2.48 | $2.53 | $2.40 | $2.48 | $2.48 | 650,528 |
| 2023-06-26 | $2.58 | $2.59 | $2.48 | $2.49 | $2.49 | 887,612 |
| 2023-06-23 | $2.60 | $2.62 | $2.55 | $2.58 | $2.58 | 559,155 |
| 2023-06-22 | $2.62 | $2.64 | $2.55 | $2.61 | $2.61 | 875,064 |
| 2023-06-21 | $2.71 | $2.72 | $2.58 | $2.63 | $2.63 | 668,995 |
| 2023-06-20 | $2.81 | $2.83 | $2.64 | $2.71 | $2.71 | 1,238,879 |
| 2023-06-16 | $2.85 | $2.89 | $2.79 | $2.81 | $2.81 | 728,752 |
| 2023-06-15 | $2.73 | $2.88 | $2.69 | $2.83 | $2.83 | 773,016 |
| 2023-06-14 | $2.82 | $2.85 | $2.73 | $2.77 | $2.77 | 533,347 |
| 2023-06-13 | $2.73 | $2.86 | $2.72 | $2.82 | $2.82 | 937,768 |
| 2023-06-12 | $2.83 | $2.85 | $2.68 | $2.71 | $2.71 | 636,825 |
| 2023-06-09 | $2.85 | $2.89 | $2.75 | $2.76 | $2.76 | 541,326 |
| 2023-06-08 | $2.83 | $2.89 | $2.80 | $2.83 | $2.83 | 526,159 |
| 2023-06-07 | $2.81 | $2.90 | $2.79 | $2.85 | $2.85 | 657,275 |
| 2023-06-06 | $2.74 | $2.88 | $2.72 | $2.80 | $2.80 | 1,162,230 |
| 2023-06-05 | $2.87 | $2.89 | $2.73 | $2.82 | $2.82 | 1,125,420 |
| 2023-06-02 | $2.55 | $2.66 | $2.55 | $2.62 | $2.62 | 569,510 |
| 2023-06-01 | $2.58 | $2.59 | $2.45 | $2.53 | $2.53 | 694,914 |
| 2023-05-31 | $2.64 | $2.72 | $2.54 | $2.54 | $2.54 | 1,624,564 |
| 2023-05-30 | $2.66 | $2.76 | $2.60 | $2.65 | $2.65 | 412,064 |
| 2023-05-26 | $2.67 | $2.68 | $2.61 | $2.62 | $2.62 | 543,184 |
| 2023-05-25 | $2.84 | $2.85 | $2.65 | $2.69 | $2.69 | 1,007,521 |
| 2023-05-24 | $2.90 | $2.91 | $2.78 | $2.83 | $2.83 | 690,523 |
| 2023-05-23 | $2.87 | $3.07 | $2.83 | $2.90 | $2.90 | 1,200,517 |
| 2023-05-22 | $2.91 | $2.92 | $2.82 | $2.88 | $2.88 | 568,976 |
| 2023-05-19 | $2.79 | $2.92 | $2.79 | $2.86 | $2.86 | 773,769 |
| 2023-05-18 | $2.78 | $2.87 | $2.73 | $2.78 | $2.78 | 515,470 |
| 2023-05-17 | $2.72 | $2.80 | $2.63 | $2.77 | $2.77 | 622,530 |
| 2023-05-16 | $2.88 | $2.88 | $2.70 | $2.71 | $2.71 | 1,123,909 |
| 2023-05-15 | $2.71 | $2.96 | $2.71 | $2.92 | $2.92 | 930,993 |
| 2023-05-12 | $2.81 | $2.85 | $2.65 | $2.70 | $2.70 | 519,139 |
| 2023-05-11 | $2.90 | $2.99 | $2.74 | $2.79 | $2.79 | 1,352,384 |
| 2023-05-10 | $2.96 | $3.19 | $2.79 | $2.92 | $2.92 | 2,151,910 |
| 2023-05-09 | $2.92 | $2.96 | $2.70 | $2.95 | $2.95 | 1,233,080 |
| 2023-05-08 | $3.11 | $3.16 | $2.87 | $2.92 | $2.92 | 1,321,296 |
| 2023-05-05 | $3.20 | $3.24 | $3.06 | $3.08 | $3.08 | 812,433 |
| 2023-05-04 | $3.06 | $3.20 | $3.00 | $3.14 | $3.14 | 750,522 |
| 2023-05-03 | $3.05 | $3.26 | $2.85 | $3.02 | $3.02 | 2,011,743 |
| 2023-05-02 | $3.07 | $3.09 | $2.81 | $2.97 | $2.97 | 941,982 |
| 2023-05-01 | $2.90 | $3.09 | $2.86 | $3.08 | $3.08 | 1,031,267 |
| 2023-04-28 | $2.65 | $2.91 | $2.57 | $2.87 | $2.87 | 721,945 |
| 2023-04-27 | $2.49 | $2.76 | $2.45 | $2.70 | $2.70 | 820,915 |
| 2023-04-26 | $2.47 | $2.56 | $2.38 | $2.46 | $2.46 | 947,858 |
| 2023-04-25 | $2.66 | $2.70 | $2.45 | $2.46 | $2.46 | 723,761 |
| 2023-04-24 | $2.68 | $2.69 | $2.61 | $2.66 | $2.66 | 443,531 |
| 2023-04-21 | $2.83 | $2.86 | $2.69 | $2.70 | $2.70 | 777,255 |
| 2023-04-20 | $2.96 | $2.97 | $2.82 | $2.84 | $2.84 | 467,379 |
| 2023-04-19 | $2.78 | $2.97 | $2.76 | $2.96 | $2.96 | 456,197 |
| 2023-04-18 | $2.79 | $2.85 | $2.70 | $2.80 | $2.80 | 533,979 |
| 2023-04-17 | $2.65 | $2.81 | $2.61 | $2.76 | $2.76 | 435,910 |
| 2023-04-14 | $2.77 | $2.80 | $2.63 | $2.65 | $2.65 | 379,884 |
| 2023-04-13 | $2.56 | $2.82 | $2.53 | $2.77 | $2.77 | 1,111,783 |
| 2023-04-12 | $2.59 | $2.61 | $2.51 | $2.51 | $2.51 | 616,278 |
| 2023-04-11 | $2.51 | $2.62 | $2.51 | $2.57 | $2.57 | 474,169 |
| 2023-04-10 | $2.45 | $2.50 | $2.42 | $2.50 | $2.50 | 490,109 |
| 2023-04-06 | $2.49 | $2.57 | $2.45 | $2.48 | $2.48 | 635,610 |
| 2023-04-05 | $2.59 | $2.59 | $2.48 | $2.49 | $2.49 | 692,996 |
| 2023-04-04 | $2.65 | $2.65 | $2.56 | $2.59 | $2.59 | 721,414 |
| 2023-04-03 | $2.66 | $2.72 | $2.60 | $2.65 | $2.65 | 464,533 |
| 2023-03-31 | $2.60 | $2.73 | $2.60 | $2.68 | $2.68 | 822,673 |
| 2023-03-30 | $2.76 | $2.79 | $2.56 | $2.58 | $2.58 | 682,428 |
| 2023-03-29 | $2.69 | $2.78 | $2.63 | $2.75 | $2.75 | 688,655 |
| 2023-03-28 | $2.76 | $2.83 | $2.61 | $2.64 | $2.64 | 734,184 |
| 2023-03-27 | $2.62 | $2.84 | $2.61 | $2.79 | $2.79 | 1,030,367 |
| 2023-03-24 | $2.58 | $2.68 | $2.55 | $2.57 | $2.57 | 834,334 |
| 2023-03-23 | $2.91 | $2.94 | $2.58 | $2.60 | $2.60 | 1,656,710 |
| 2023-03-22 | $3.16 | $3.16 | $2.83 | $2.85 | $2.85 | 1,694,655 |
| 2023-03-21 | $2.98 | $3.20 | $2.93 | $3.15 | $3.15 | 1,515,389 |
| 2023-03-20 | $3.02 | $3.04 | $2.85 | $2.94 | $2.94 | 1,021,124 |
| 2023-03-17 | $3.17 | $3.18 | $2.97 | $3.01 | $3.01 | 1,254,189 |
| 2023-03-16 | $3.24 | $3.27 | $3.07 | $3.20 | $3.20 | 1,103,141 |
| 2023-03-15 | $3.26 | $3.27 | $3.11 | $3.27 | $3.27 | 1,021,339 |
| 2023-03-14 | $3.27 | $3.35 | $3.17 | $3.34 | $3.34 | 838,275 |
| 2023-03-13 | $2.97 | $3.28 | $2.97 | $3.17 | $3.17 | 948,169 |
| 2023-03-10 | $3.07 | $3.20 | $2.95 | $3.06 | $3.06 | 1,320,075 |
| 2023-03-09 | $3.41 | $3.46 | $3.15 | $3.15 | $3.15 | 999,136 |
| 2023-03-08 | $3.50 | $3.51 | $3.35 | $3.39 | $3.39 | 789,723 |
| 2023-03-07 | $3.65 | $3.73 | $3.49 | $3.50 | $3.50 | 958,274 |
| 2023-03-06 | $3.83 | $3.84 | $3.62 | $3.64 | $3.64 | 962,756 |
| 2023-03-03 | $3.68 | $3.91 | $3.64 | $3.80 | $3.80 | 1,040,498 |
| 2023-03-02 | $3.62 | $3.71 | $3.49 | $3.64 | $3.64 | 1,194,584 |
| 2023-03-01 | $3.80 | $3.98 | $3.58 | $3.67 | $3.67 | 2,095,824 |
| 2023-02-28 | $3.45 | $3.71 | $3.43 | $3.62 | $3.62 | 871,952 |
| 2023-02-27 | $3.45 | $3.57 | $3.43 | $3.48 | $3.48 | 709,808 |
| 2023-02-24 | $3.53 | $3.58 | $3.38 | $3.40 | $3.40 | 998,086 |
| 2023-02-23 | $3.77 | $3.87 | $3.59 | $3.62 | $3.62 | 1,119,548 |
| 2023-02-22 | $3.78 | $3.82 | $3.68 | $3.77 | $3.77 | 910,479 |
| 2023-02-21 | $4.02 | $4.06 | $3.69 | $3.69 | $3.69 | 1,048,420 |
| 2023-02-17 | $3.96 | $4.07 | $3.71 | $4.02 | $4.02 | 1,661,028 |
| 2023-02-16 | $3.63 | $4.07 | $3.60 | $3.83 | $3.83 | 2,278,763 |
| 2023-02-15 | $3.53 | $3.75 | $3.48 | $3.67 | $3.67 | 2,438,608 |
| 2023-02-14 | $3.42 | $3.77 | $3.42 | $3.46 | $3.46 | 4,768,237 |
| 2023-02-13 | $3.36 | $3.60 | $3.20 | $3.34 | $3.34 | 11,814,751 |
| 2023-02-10 | $7.29 | $7.29 | $6.81 | $7.13 | $7.13 | 892,576 |
| 2023-02-09 | $7.77 | $7.80 | $7.33 | $7.33 | $7.33 | 636,304 |
| 2023-02-08 | $7.72 | $7.91 | $7.60 | $7.70 | $7.70 | 697,056 |
| 2023-02-07 | $7.43 | $7.79 | $7.31 | $7.78 | $7.78 | 536,624 |
| 2023-02-06 | $7.82 | $7.84 | $7.43 | $7.43 | $7.43 | 626,479 |
| 2023-02-03 | $7.99 | $8.10 | $7.75 | $7.91 | $7.91 | 917,415 |
| 2023-02-02 | $8.20 | $8.40 | $7.93 | $8.10 | $8.10 | 882,648 |
| 2023-02-01 | $7.99 | $8.30 | $7.75 | $8.16 | $8.16 | 1,007,385 |
| 2023-01-31 | $7.53 | $8.02 | $7.45 | $7.98 | $7.98 | 1,609,076 |
| 2023-01-30 | $7.21 | $7.78 | $7.15 | $7.43 | $7.43 | 1,748,646 |
| 2023-01-27 | $6.62 | $6.85 | $6.59 | $6.71 | $6.71 | 481,854 |
| 2023-01-26 | $6.85 | $6.91 | $6.52 | $6.57 | $6.57 | 704,239 |
| 2023-01-25 | $6.73 | $6.86 | $6.50 | $6.76 | $6.76 | 587,230 |
| 2023-01-24 | $6.68 | $6.89 | $6.54 | $6.85 | $6.85 | 648,470 |
| 2023-01-23 | $6.42 | $6.74 | $6.31 | $6.68 | $6.68 | 955,482 |
| 2023-01-20 | $6.30 | $6.47 | $6.20 | $6.47 | $6.47 | 588,866 |
| 2023-01-19 | $6.32 | $6.32 | $6.05 | $6.21 | $6.21 | 673,933 |
| 2023-01-18 | $6.77 | $6.87 | $6.35 | $6.39 | $6.39 | 934,002 |
| 2023-01-17 | $6.32 | $6.81 | $6.14 | $6.70 | $6.70 | 1,114,767 |
| 2023-01-13 | $6.00 | $6.37 | $5.97 | $6.32 | $6.32 | 902,467 |
| 2023-01-12 | $5.69 | $5.99 | $5.51 | $5.99 | $5.99 | 1,267,762 |
| 2023-01-11 | $5.50 | $5.71 | $5.35 | $5.70 | $5.70 | 989,349 |
| 2023-01-10 | $5.29 | $5.64 | $5.20 | $5.51 | $5.51 | 1,182,842 |
| 2023-01-09 | $5.28 | $5.52 | $5.15 | $5.32 | $5.32 | 1,221,711 |
| 2023-01-06 | $5.12 | $5.35 | $4.88 | $5.19 | $5.19 | 797,832 |
| 2023-01-05 | $5.57 | $5.57 | $5.08 | $5.13 | $5.13 | 1,759,534 |
| 2023-01-04 | $5.55 | $5.79 | $5.41 | $5.45 | $5.45 | 1,306,763 |
| 2023-01-03 | $5.54 | $6.03 | $5.51 | $5.73 | $5.73 | 846,405 |
| 2022-12-30 | $5.36 | $5.49 | $5.27 | $5.43 | $5.43 | 992,200 |
| 2022-12-29 | $5.21 | $5.63 | $5.21 | $5.46 | $5.46 | 604,512 |
| 2022-12-28 | $5.22 | $5.37 | $5.11 | $5.19 | $5.19 | 482,746 |
| 2022-12-27 | $5.46 | $5.48 | $5.24 | $5.26 | $5.26 | 571,421 |
| 2022-12-23 | $5.69 | $5.72 | $5.43 | $5.48 | $5.48 | 558,809 |
| 2022-12-22 | $5.93 | $5.96 | $5.53 | $5.73 | $5.73 | 648,911 |
| 2022-12-21 | $6.05 | $6.15 | $5.90 | $6.01 | $6.01 | 622,670 |
| 2022-12-20 | $5.72 | $6.05 | $5.72 | $5.99 | $5.99 | 715,850 |
| 2022-12-19 | $6.20 | $6.20 | $5.71 | $5.83 | $5.83 | 751,566 |
| 2022-12-16 | $6.20 | $6.25 | $5.92 | $6.13 | $6.13 | 3,504,649 |
| 2022-12-15 | $6.28 | $6.40 | $6.12 | $6.22 | $6.22 | 865,975 |
| 2022-12-14 | $6.04 | $6.42 | $5.91 | $6.39 | $6.39 | 1,176,183 |
| 2022-12-13 | $6.15 | $6.18 | $5.81 | $6.09 | $6.09 | 1,408,503 |
| 2022-12-12 | $5.91 | $6.08 | $5.68 | $5.98 | $5.98 | 1,342,592 |
| 2022-12-09 | $6.54 | $6.54 | $5.86 | $5.88 | $5.88 | 1,340,321 |
| 2022-12-08 | $6.46 | $6.64 | $5.99 | $6.57 | $6.57 | 1,006,247 |
| 2022-12-07 | $6.29 | $6.52 | $6.16 | $6.38 | $6.38 | 1,007,939 |
| 2022-12-06 | $6.21 | $6.43 | $6.10 | $6.34 | $6.34 | 1,057,512 |
| 2022-12-05 | $6.13 | $6.36 | $6.02 | $6.17 | $6.17 | 1,465,905 |
| 2022-12-02 | $5.72 | $6.25 | $5.70 | $6.16 | $6.16 | 1,020,379 |
| 2022-12-01 | $5.96 | $6.12 | $5.71 | $5.85 | $5.85 | 1,139,521 |
| 2022-11-30 | $5.70 | $5.97 | $5.49 | $5.96 | $5.96 | 2,683,664 |
| 2022-11-29 | $5.86 | $6.10 | $5.58 | $5.64 | $5.64 | 1,343,541 |
| 2022-11-28 | $6.36 | $6.36 | $5.77 | $5.84 | $5.84 | 1,860,522 |
| 2022-11-25 | $6.07 | $6.52 | $6.04 | $6.35 | $6.35 | 609,909 |
| 2022-11-23 | $6.38 | $6.58 | $6.11 | $6.12 | $6.12 | 1,316,437 |
| 2022-11-22 | $6.24 | $6.38 | $6.03 | $6.38 | $6.38 | 1,763,653 |
| 2022-11-21 | $6.54 | $6.64 | $6.23 | $6.27 | $6.27 | 2,122,321 |
| 2022-11-18 | $6.51 | $6.70 | $6.33 | $6.47 | $6.47 | 5,853,979 |
| 2022-11-17 | $8.25 | $8.85 | $8.13 | $8.55 | $8.55 | 881,277 |
| 2022-11-16 | $8.84 | $8.85 | $8.17 | $8.36 | $8.36 | 1,269,458 |
| 2022-11-15 | $8.99 | $9.20 | $8.53 | $8.93 | $8.93 | 1,145,875 |
| 2022-11-14 | $8.43 | $9.22 | $8.42 | $8.69 | $8.69 | 744,372 |
| 2022-11-11 | $8.40 | $8.93 | $8.29 | $8.50 | $8.50 | 1,090,356 |
| 2022-11-10 | $8.25 | $8.55 | $7.81 | $8.37 | $8.37 | 1,052,918 |
| 2022-11-09 | $7.89 | $8.12 | $7.59 | $7.65 | $7.65 | 929,067 |
| 2022-11-08 | $8.12 | $8.40 | $7.81 | $7.98 | $7.98 | 999,770 |
| 2022-11-07 | $8.25 | $8.33 | $7.88 | $8.04 | $8.04 | 856,107 |
| 2022-11-04 | $7.92 | $8.39 | $7.91 | $8.32 | $8.32 | 882,114 |
| 2022-11-03 | $8.06 | $8.29 | $7.71 | $7.93 | $7.93 | 1,356,992 |
| 2022-11-02 | $9.83 | $9.86 | $7.69 | $8.21 | $8.21 | 4,568,901 |
| 2022-11-01 | $10.92 | $11.25 | $10.73 | $10.91 | $10.91 | 649,725 |
| 2022-10-31 | $10.93 | $11.06 | $10.63 | $10.66 | $10.66 | 531,548 |
| 2022-10-28 | $11.14 | $11.21 | $10.47 | $11.01 | $11.01 | 724,674 |
| 2022-10-27 | $11.19 | $11.49 | $10.80 | $11.04 | $11.04 | 403,305 |
| 2022-10-26 | $11.15 | $11.78 | $10.86 | $11.06 | $11.06 | 484,002 |
| 2022-10-25 | $11.08 | $11.64 | $11.08 | $11.22 | $11.22 | 606,233 |
| 2022-10-24 | $10.96 | $11.15 | $10.13 | $11.01 | $11.01 | 375,865 |
| 2022-10-21 | $10.55 | $10.94 | $10.26 | $10.91 | $10.91 | 382,181 |
| 2022-10-20 | $10.42 | $11.10 | $10.38 | $10.53 | $10.53 | 595,282 |
| 2022-10-19 | $11.24 | $11.27 | $10.27 | $10.37 | $10.37 | 760,509 |
| 2022-10-18 | $11.70 | $11.98 | $11.26 | $11.38 | $11.38 | 414,790 |
| 2022-10-17 | $11.29 | $11.57 | $11.00 | $11.49 | $11.49 | 808,799 |
| 2022-10-14 | $11.81 | $12.18 | $11.08 | $11.11 | $11.11 | 475,927 |
| 2022-10-13 | $11.49 | $11.94 | $11.28 | $11.71 | $11.71 | 544,413 |
| 2022-10-12 | $12.07 | $12.12 | $11.32 | $11.71 | $11.71 | 643,648 |
| 2022-10-11 | $12.07 | $12.67 | $11.67 | $12.07 | $12.07 | 753,395 |
| 2022-10-10 | $12.56 | $12.76 | $12.05 | $12.08 | $12.08 | 479,886 |
| 2022-10-07 | $13.36 | $13.41 | $12.62 | $12.66 | $12.66 | 687,893 |
| 2022-10-06 | $13.26 | $13.85 | $13.08 | $13.50 | $13.50 | 489,924 |
| 2022-10-05 | $12.71 | $13.39 | $12.39 | $13.24 | $13.24 | 661,587 |
| 2022-10-04 | $12.64 | $12.93 | $12.03 | $12.80 | $12.80 | 998,489 |
| 2022-10-03 | $12.56 | $13.12 | $12.11 | $12.41 | $12.41 | 634,283 |
| 2022-09-30 | $11.99 | $13.21 | $11.99 | $12.49 | $12.49 | 1,104,044 |
| 2022-09-29 | $12.64 | $12.77 | $12.03 | $12.10 | $12.10 | 651,449 |
| 2022-09-28 | $12.07 | $13.00 | $12.07 | $12.89 | $12.89 | 1,147,397 |
| 2022-09-27 | $11.79 | $12.41 | $11.64 | $12.12 | $12.12 | 1,193,996 |
| 2022-09-26 | $12.32 | $12.66 | $11.61 | $11.63 | $11.63 | 983,780 |
| 2022-09-23 | $12.42 | $12.96 | $11.96 | $12.43 | $12.43 | 985,073 |
| 2022-09-22 | $12.82 | $13.20 | $11.90 | $12.77 | $12.77 | 1,396,895 |
| 2022-09-21 | $14.17 | $14.46 | $12.80 | $12.93 | $12.93 | 1,038,977 |
| 2022-09-20 | $13.95 | $14.35 | $12.75 | $14.25 | $14.25 | 1,331,270 |
| 2022-09-19 | $14.96 | $15.08 | $13.44 | $14.00 | $14.00 | 1,229,248 |
| 2022-09-16 | $15.69 | $16.10 | $14.72 | $15.21 | $15.21 | 3,308,733 |
| 2022-09-15 | $16.90 | $17.13 | $15.33 | $15.45 | $15.45 | 1,219,227 |
| 2022-09-14 | $15.80 | $17.49 | $15.68 | $16.99 | $16.99 | 1,353,956 |
| 2022-09-13 | $15.71 | $16.21 | $15.19 | $15.72 | $15.72 | 927,817 |
| 2022-09-12 | $16.73 | $16.97 | $15.36 | $16.10 | $16.10 | 852,662 |
| 2022-09-09 | $16.10 | $16.71 | $16.00 | $16.63 | $16.63 | 526,962 |
| 2022-09-08 | $15.09 | $16.38 | $15.07 | $16.08 | $16.08 | 1,511,671 |
| 2022-09-07 | $13.64 | $15.28 | $13.63 | $15.19 | $15.19 | 1,000,607 |
| 2022-09-06 | $14.88 | $14.88 | $13.31 | $13.70 | $13.70 | 1,073,689 |
| 2022-09-02 | $14.97 | $15.80 | $14.43 | $14.99 | $14.99 | 818,668 |
| 2022-09-01 | $14.41 | $14.72 | $14.10 | $14.71 | $14.71 | 534,741 |
| 2022-08-31 | $13.95 | $14.76 | $13.93 | $14.51 | $14.51 | 512,663 |
| 2022-08-30 | $14.49 | $14.62 | $13.39 | $13.90 | $13.90 | 595,189 |
| 2022-08-29 | $13.88 | $14.52 | $13.80 | $14.27 | $14.27 | 413,535 |
| 2022-08-26 | $14.36 | $14.49 | $13.91 | $14.28 | $14.28 | 518,909 |
| 2022-08-25 | $14.30 | $14.48 | $14.00 | $14.35 | $14.35 | 394,891 |
| 2022-08-24 | $13.80 | $14.53 | $13.60 | $14.12 | $14.12 | 663,579 |
| 2022-08-23 | $12.74 | $13.85 | $12.58 | $13.84 | $13.84 | 863,998 |
| 2022-08-22 | $12.50 | $13.45 | $12.28 | $12.67 | $12.67 | 708,121 |
| 2022-08-19 | $12.36 | $12.73 | $12.13 | $12.62 | $12.62 | 423,299 |
| 2022-08-18 | $12.84 | $12.90 | $12.00 | $12.81 | $12.81 | 662,887 |
| 2022-08-17 | $12.78 | $13.23 | $12.56 | $12.86 | $12.86 | 629,595 |
| 2022-08-16 | $13.08 | $13.36 | $12.36 | $13.06 | $13.06 | 761,740 |
| 2022-08-15 | $12.88 | $13.18 | $12.65 | $13.10 | $13.10 | 466,315 |
| 2022-08-12 | $12.03 | $12.93 | $11.78 | $12.87 | $12.87 | 872,090 |
| 2022-08-11 | $11.88 | $12.25 | $11.51 | $12.07 | $12.07 | 823,552 |
| 2022-08-10 | $12.08 | $12.08 | $11.49 | $11.85 | $11.85 | 840,560 |
| 2022-08-09 | $10.72 | $12.18 | $10.65 | $11.79 | $11.79 | 1,279,754 |
| 2022-08-08 | $13.17 | $13.98 | $10.40 | $10.89 | $10.89 | 3,509,970 |
| 2022-08-05 | $10.19 | $13.03 | $9.82 | $13.01 | $13.01 | 2,388,883 |
| 2022-08-04 | $8.74 | $11.20 | $8.74 | $10.49 | $10.49 | 3,469,910 |
| 2022-08-03 | $8.56 | $9.17 | $7.81 | $8.73 | $8.73 | 2,530,736 |
| 2022-08-02 | $8.03 | $8.45 | $8.03 | $8.30 | $8.30 | 621,486 |
| 2022-08-01 | $8.25 | $8.73 | $7.98 | $8.14 | $8.14 | 1,214,032 |
| 2022-07-29 | $8.25 | $8.36 | $8.00 | $8.33 | $8.33 | 466,134 |
| 2022-07-28 | $8.17 | $8.31 | $7.82 | $8.31 | $8.31 | 498,241 |
| 2022-07-27 | $8.35 | $8.47 | $7.95 | $8.24 | $8.24 | 652,954 |
| 2022-07-26 | $8.10 | $8.77 | $7.88 | $8.19 | $8.19 | 1,205,445 |
| 2022-07-25 | $8.19 | $8.36 | $8.06 | $8.20 | $8.20 | 466,087 |
| 2022-07-22 | $8.51 | $8.62 | $7.96 | $8.19 | $8.19 | 573,449 |
| 2022-07-21 | $8.12 | $8.53 | $8.07 | $8.51 | $8.51 | 629,488 |
| 2022-07-20 | $8.38 | $8.80 | $8.04 | $8.14 | $8.14 | 951,055 |
| 2022-07-19 | $8.06 | $8.44 | $7.93 | $8.35 | $8.35 | 1,353,039 |
| 2022-07-18 | $7.58 | $8.49 | $7.58 | $7.99 | $7.99 | 1,648,965 |
| 2022-07-15 | $7.76 | $7.84 | $7.21 | $7.56 | $7.56 | 740,580 |
| 2022-07-14 | $6.95 | $7.71 | $6.95 | $7.70 | $7.70 | 1,085,521 |
| 2022-07-13 | $6.51 | $7.55 | $6.45 | $7.10 | $7.10 | 1,841,235 |
| 2022-07-12 | $6.43 | $6.74 | $6.16 | $6.66 | $6.66 | 675,605 |
| 2022-07-11 | $6.75 | $6.84 | $6.15 | $6.40 | $6.40 | 816,504 |
| 2022-07-08 | $6.03 | $6.81 | $6.01 | $6.74 | $6.74 | 862,440 |
| 2022-07-07 | $6.42 | $6.55 | $6.07 | $6.14 | $6.14 | 1,155,834 |
| 2022-07-06 | $5.96 | $6.55 | $5.96 | $6.34 | $6.34 | 1,053,055 |
| 2022-07-05 | $5.11 | $6.02 | $5.10 | $5.99 | $5.99 | 1,165,966 |
| 2022-07-01 | $4.92 | $5.19 | $4.86 | $5.17 | $5.17 | 632,316 |
| 2022-06-30 | $4.95 | $5.09 | $4.85 | $4.94 | $4.94 | 570,730 |
| 2022-06-29 | $5.14 | $5.20 | $4.86 | $5.09 | $5.09 | 678,975 |
| 2022-06-28 | $5.35 | $5.52 | $5.09 | $5.18 | $5.18 | 576,301 |
| 2022-06-27 | $5.47 | $5.62 | $5.16 | $5.35 | $5.35 | 751,889 |
| 2022-06-24 | $5.36 | $5.61 | $5.25 | $5.54 | $5.54 | 5,264,994 |
| 2022-06-23 | $4.96 | $5.31 | $4.95 | $5.30 | $5.30 | 1,045,680 |
| 2022-06-22 | $4.44 | $4.95 | $4.40 | $4.94 | $4.94 | 1,103,336 |
| 2022-06-21 | $4.53 | $4.88 | $4.05 | $4.56 | $4.56 | 2,171,308 |
| 2022-06-17 | $4.26 | $4.52 | $4.19 | $4.38 | $4.38 | 5,342,930 |
| 2022-06-16 | $4.11 | $4.22 | $3.84 | $4.22 | $4.22 | 1,807,534 |
| 2022-06-15 | $4.10 | $4.35 | $4.03 | $4.27 | $4.27 | 1,374,902 |
| 2022-06-14 | $4.07 | $4.19 | $3.85 | $4.05 | $4.05 | 1,256,301 |
| 2022-06-13 | $4.34 | $4.34 | $3.86 | $4.04 | $4.04 | 1,591,802 |
| 2022-06-10 | $5.00 | $5.04 | $4.29 | $4.44 | $4.44 | 1,873,209 |
| 2022-06-09 | $5.06 | $5.53 | $4.97 | $5.10 | $5.10 | 931,808 |
| 2022-06-08 | $4.75 | $5.27 | $4.75 | $5.09 | $5.09 | 971,330 |
| 2022-06-07 | $4.38 | $4.80 | $4.38 | $4.79 | $4.79 | 1,001,719 |
| 2022-06-06 | $4.58 | $4.70 | $4.40 | $4.45 | $4.45 | 806,621 |
| 2022-06-03 | $4.50 | $4.69 | $4.28 | $4.52 | $4.52 | 1,322,488 |
| 2022-06-02 | $4.44 | $4.63 | $4.40 | $4.53 | $4.53 | 887,559 |
| 2022-06-01 | $4.91 | $5.05 | $4.35 | $4.48 | $4.48 | 1,030,079 |
| 2022-05-31 | $5.15 | $5.35 | $4.83 | $4.86 | $4.86 | 1,885,819 |
| 2022-05-27 | $4.74 | $5.31 | $4.65 | $5.29 | $5.29 | 922,797 |
| 2022-05-26 | $4.71 | $4.94 | $4.68 | $4.74 | $4.74 | 588,827 |
| 2022-05-25 | $4.64 | $4.80 | $4.56 | $4.72 | $4.72 | 816,253 |
| 2022-05-24 | $4.86 | $4.88 | $4.55 | $4.67 | $4.67 | 1,274,959 |
| 2022-05-23 | $5.13 | $5.22 | $4.86 | $4.98 | $4.98 | 590,770 |
| 2022-05-20 | $5.27 | $5.34 | $4.73 | $5.05 | $5.05 | 1,143,082 |
| 2022-05-19 | $4.65 | $5.32 | $4.58 | $5.27 | $5.27 | 1,405,447 |
| 2022-05-18 | $4.44 | $4.74 | $4.40 | $4.63 | $4.63 | 1,595,556 |
| 2022-05-17 | $4.40 | $4.63 | $4.28 | $4.63 | $4.63 | 1,398,980 |
| 2022-05-16 | $4.61 | $4.68 | $4.25 | $4.26 | $4.26 | 1,069,175 |
| 2022-05-13 | $4.77 | $4.85 | $4.51 | $4.61 | $4.61 | 1,267,457 |
| 2022-05-12 | $4.55 | $4.95 | $4.32 | $4.64 | $4.64 | 1,311,530 |
| 2022-05-11 | $5.57 | $5.64 | $4.49 | $4.50 | $4.50 | 1,128,411 |
| 2022-05-10 | $5.09 | $6.00 | $4.88 | $5.66 | $5.66 | 1,642,879 |
| 2022-05-09 | $4.96 | $5.12 | $4.80 | $4.89 | $4.89 | 1,362,883 |
| 2022-05-06 | $5.14 | $5.21 | $4.95 | $5.06 | $5.06 | 934,844 |
| 2022-05-05 | $5.41 | $5.74 | $5.08 | $5.24 | $5.24 | 963,975 |
| 2022-05-04 | $5.43 | $5.55 | $4.91 | $5.49 | $5.49 | 1,100,835 |
| 2022-05-03 | $5.36 | $5.48 | $5.14 | $5.47 | $5.47 | 732,518 |
| 2022-05-02 | $5.15 | $5.56 | $5.05 | $5.39 | $5.39 | 814,236 |
| 2022-04-29 | $5.44 | $5.68 | $5.11 | $5.14 | $5.14 | 487,161 |
| 2022-04-28 | $5.64 | $5.70 | $5.07 | $5.43 | $5.43 | 616,490 |
| 2022-04-27 | $5.90 | $6.03 | $5.58 | $5.59 | $5.59 | 802,793 |
| 2022-04-26 | $6.35 | $6.39 | $5.91 | $5.93 | $5.93 | 759,551 |
| 2022-04-25 | $6.32 | $6.50 | $6.17 | $6.40 | $6.40 | 535,955 |
| 2022-04-22 | $6.55 | $6.68 | $6.31 | $6.38 | $6.38 | 493,015 |
| 2022-04-21 | $7.09 | $7.16 | $6.57 | $6.61 | $6.61 | 695,011 |
| 2022-04-20 | $6.89 | $7.28 | $6.74 | $6.99 | $6.99 | 540,837 |
| 2022-04-19 | $6.75 | $7.11 | $6.62 | $6.99 | $6.99 | 520,002 |
| 2022-04-18 | $7.09 | $7.09 | $6.71 | $6.73 | $6.73 | 754,900 |
| 2022-04-14 | $7.40 | $7.45 | $7.05 | $7.08 | $7.08 | 470,014 |
| 2022-04-13 | $7.28 | $7.52 | $7.06 | $7.45 | $7.45 | 650,808 |
| 2022-04-12 | $7.69 | $7.76 | $7.18 | $7.25 | $7.25 | 663,232 |
| 2022-04-11 | $7.70 | $7.91 | $7.54 | $7.55 | $7.55 | 550,163 |
| 2022-04-08 | $8.08 | $8.08 | $7.75 | $7.80 | $7.80 | 544,403 |
| 2022-04-07 | $7.93 | $8.21 | $7.91 | $8.15 | $8.15 | 561,981 |
| 2022-04-06 | $7.88 | $8.13 | $7.67 | $8.00 | $8.00 | 559,858 |
| 2022-04-05 | $8.42 | $8.66 | $7.89 | $8.03 | $8.03 | 888,437 |
| 2022-04-04 | $8.03 | $8.58 | $8.03 | $8.51 | $8.51 | 594,981 |
| 2022-04-01 | $7.60 | $8.18 | $7.60 | $8.02 | $8.02 | 526,345 |
| 2022-03-31 | $7.83 | $7.99 | $7.58 | $7.60 | $7.60 | 609,049 |
| 2022-03-30 | $8.08 | $8.15 | $7.72 | $7.82 | $7.82 | 594,426 |
| 2022-03-29 | $8.16 | $8.42 | $8.11 | $8.19 | $8.19 | 996,843 |
| 2022-03-28 | $8.23 | $8.65 | $7.91 | $8.06 | $8.06 | 589,445 |
| 2022-03-25 | $9.24 | $9.24 | $8.22 | $8.26 | $8.26 | 718,491 |
| 2022-03-24 | $9.08 | $9.23 | $8.86 | $9.17 | $9.17 | 602,201 |
| 2022-03-23 | $8.96 | $9.42 | $8.92 | $9.02 | $9.02 | 432,337 |
| 2022-03-22 | $8.37 | $9.16 | $8.22 | $9.10 | $9.10 | 858,652 |
| 2022-03-21 | $8.85 | $8.94 | $8.17 | $8.28 | $8.28 | 820,045 |
| 2022-03-18 | $8.30 | $9.17 | $8.30 | $8.87 | $8.87 | 3,210,656 |
| 2022-03-17 | $7.81 | $8.45 | $7.59 | $8.45 | $8.45 | 1,152,289 |
| 2022-03-16 | $7.88 | $8.07 | $7.28 | $7.90 | $7.90 | 1,139,267 |
| 2022-03-15 | $8.61 | $8.75 | $7.68 | $7.75 | $7.75 | 1,047,107 |
| 2022-03-14 | $9.26 | $9.44 | $8.45 | $8.54 | $8.54 | 1,174,857 |
| 2022-03-11 | $9.88 | $9.98 | $9.23 | $9.25 | $9.25 | 654,847 |
| 2022-03-10 | $9.60 | $9.87 | $9.36 | $9.72 | $9.72 | 447,924 |
| 2022-03-09 | $9.24 | $9.83 | $9.17 | $9.79 | $9.79 | 767,381 |
| 2022-03-08 | $8.93 | $9.67 | $8.51 | $9.15 | $9.15 | 500,932 |
| 2022-03-07 | $8.96 | $9.22 | $8.73 | $8.89 | $8.89 | 576,634 |
| 2022-03-04 | $9.25 | $9.57 | $8.90 | $9.01 | $9.01 | 658,499 |
| 2022-03-03 | $10.00 | $10.00 | $9.26 | $9.39 | $9.39 | 651,712 |
| 2022-03-02 | $10.14 | $10.20 | $9.82 | $9.94 | $9.94 | 419,200 |
| 2022-03-01 | $10.74 | $10.78 | $9.95 | $10.05 | $10.05 | 495,278 |
| 2022-02-28 | $10.74 | $11.07 | $10.46 | $10.61 | $10.61 | 695,094 |
| 2022-02-25 | $10.80 | $11.02 | $10.48 | $11.02 | $11.02 | 951,393 |
| 2022-02-24 | $8.55 | $10.96 | $8.49 | $10.96 | $10.96 | 1,586,672 |
| 2022-02-23 | $10.35 | $10.57 | $9.76 | $9.76 | $9.76 | 962,292 |
| 2022-02-22 | $9.48 | $10.02 | $9.33 | $9.64 | $9.64 | 670,054 |
| 2022-02-18 | $9.73 | $9.88 | $9.49 | $9.58 | $9.58 | 644,866 |
| 2022-02-17 | $10.06 | $10.07 | $9.47 | $9.65 | $9.65 | 962,320 |
| 2022-02-16 | $10.27 | $10.33 | $9.88 | $10.15 | $10.15 | 498,941 |
| 2022-02-15 | $10.00 | $10.45 | $10.00 | $10.41 | $10.41 | 561,378 |
| 2022-02-14 | $10.14 | $10.27 | $9.79 | $9.79 | $9.79 | 511,105 |
| 2022-02-11 | $10.44 | $10.84 | $10.04 | $10.09 | $10.09 | 525,906 |
| 2022-02-10 | $10.54 | $11.33 | $10.20 | $10.42 | $10.42 | 930,345 |
| 2022-02-09 | $10.33 | $10.97 | $10.33 | $10.93 | $10.93 | 832,687 |
| 2022-02-08 | $10.18 | $10.57 | $9.94 | $10.20 | $10.20 | 511,863 |
| 2022-02-07 | $9.58 | $10.30 | $9.58 | $10.18 | $10.18 | 1,164,942 |
| 2022-02-04 | $9.39 | $9.92 | $9.23 | $9.77 | $9.77 | 602,342 |
| 2022-02-03 | $9.78 | $10.01 | $9.40 | $9.46 | $9.46 | 986,414 |
| 2022-02-02 | $10.33 | $10.33 | $9.91 | $9.96 | $9.96 | 659,628 |
| 2022-02-01 | $10.15 | $10.52 | $9.81 | $10.34 | $10.34 | 559,661 |
| 2022-01-31 | $9.42 | $10.08 | $9.41 | $10.08 | $10.08 | 911,528 |
| 2022-01-28 | $9.20 | $9.44 | $8.85 | $9.42 | $9.42 | 929,579 |
| 2022-01-27 | $9.93 | $10.03 | $9.15 | $9.17 | $9.17 | 1,023,341 |
| 2022-01-26 | $9.51 | $10.53 | $9.50 | $9.76 | $9.76 | 1,341,143 |
| 2022-01-25 | $8.79 | $9.68 | $8.57 | $9.60 | $9.60 | 1,153,165 |
| 2022-01-24 | $8.44 | $9.04 | $8.04 | $8.98 | $8.98 | 1,452,260 |
| 2022-01-21 | $8.98 | $9.28 | $8.69 | $8.72 | $8.72 | 1,008,136 |
| 2022-01-20 | $9.22 | $9.72 | $9.00 | $9.01 | $9.01 | 605,952 |
| 2022-01-19 | $9.21 | $9.68 | $9.06 | $9.07 | $9.07 | 650,077 |
| 2022-01-18 | $9.86 | $9.92 | $9.11 | $9.11 | $9.11 | 1,135,448 |
| 2022-01-14 | $9.42 | $10.17 | $9.32 | $10.11 | $10.11 | 1,097,148 |
| 2022-01-13 | $9.75 | $10.02 | $9.40 | $9.50 | $9.50 | 777,541 |
| 2022-01-12 | $10.15 | $10.15 | $9.62 | $9.64 | $9.64 | 764,501 |
| 2022-01-11 | $9.62 | $10.14 | $9.60 | $10.01 | $10.01 | 594,502 |
| 2022-01-10 | $9.60 | $9.72 | $9.31 | $9.69 | $9.69 | 840,378 |
| 2022-01-07 | $10.24 | $10.24 | $9.65 | $9.67 | $9.67 | 830,963 |
| 2022-01-06 | $10.20 | $10.27 | $9.65 | $9.92 | $9.92 | 680,233 |
| 2022-01-05 | $10.65 | $10.79 | $9.98 | $10.00 | $10.00 | 857,493 |
| 2022-01-04 | $10.58 | $11.11 | $10.48 | $10.69 | $10.69 | 773,758 |
| 2022-01-03 | $10.28 | $10.71 | $10.16 | $10.69 | $10.69 | 667,481 |
| 2021-12-31 | $10.54 | $10.69 | $10.17 | $10.21 | $10.21 | 460,234 |
| 2021-12-30 | $10.32 | $10.87 | $10.27 | $10.46 | $10.46 | 776,923 |
| 2021-12-29 | $10.65 | $10.71 | $10.25 | $10.38 | $10.38 | 501,496 |
| 2021-12-28 | $10.90 | $11.29 | $10.58 | $10.59 | $10.59 | 683,509 |
| 2021-12-27 | $11.24 | $11.39 | $10.85 | $10.92 | $10.92 | 628,161 |
| 2021-12-23 | $10.98 | $11.44 | $10.77 | $11.30 | $11.30 | 553,933 |
| 2021-12-22 | $10.83 | $11.19 | $10.69 | $10.98 | $10.98 | 587,382 |
| 2021-12-21 | $10.90 | $11.23 | $10.69 | $10.84 | $10.84 | 806,150 |
| 2021-12-20 | $10.33 | $11.11 | $10.15 | $10.84 | $10.84 | 532,455 |
| 2021-12-17 | $10.10 | $10.90 | $10.00 | $10.57 | $10.57 | 2,225,650 |
| 2021-12-16 | $10.75 | $10.75 | $9.95 | $10.16 | $10.16 | 937,581 |
| 2021-12-15 | $10.11 | $10.72 | $9.75 | $10.67 | $10.67 | 1,136,775 |
| 2021-12-14 | $10.40 | $10.47 | $9.91 | $10.21 | $10.21 | 763,582 |
| 2021-12-13 | $10.52 | $10.90 | $10.25 | $10.58 | $10.58 | 721,687 |
| 2021-12-10 | $10.59 | $10.92 | $10.40 | $10.50 | $10.50 | 850,995 |
| 2021-12-09 | $11.24 | $11.32 | $10.53 | $10.56 | $10.56 | 1,250,771 |
| 2021-12-08 | $11.39 | $11.59 | $11.07 | $11.43 | $11.43 | 442,077 |
| 2021-12-07 | $11.18 | $11.78 | $11.14 | $11.42 | $11.42 | 792,309 |
| 2021-12-06 | $10.70 | $11.02 | $9.95 | $10.87 | $10.87 | 1,085,970 |
| 2021-12-03 | $12.13 | $12.13 | $10.51 | $10.65 | $10.65 | 1,826,087 |
| 2021-12-02 | $12.52 | $13.01 | $11.81 | $12.06 | $12.06 | 1,913,578 |
| 2021-12-01 | $13.09 | $13.70 | $12.46 | $12.51 | $12.51 | 983,325 |
| 2021-11-30 | $12.50 | $12.97 | $12.08 | $12.90 | $12.90 | 986,531 |
| 2021-11-29 | $13.38 | $13.49 | $12.53 | $12.54 | $12.54 | 1,607,493 |
| 2021-11-26 | $13.27 | $13.29 | $12.75 | $13.00 | $13.00 | 771,211 |
| 2021-11-24 | $13.52 | $13.85 | $13.19 | $13.66 | $13.66 | 470,240 |
| 2021-11-23 | $13.29 | $13.77 | $12.84 | $13.66 | $13.66 | 921,535 |
| 2021-11-22 | $13.36 | $13.58 | $13.03 | $13.29 | $13.29 | 1,024,241 |
| 2021-11-19 | $13.06 | $13.69 | $13.01 | $13.32 | $13.32 | 464,214 |
| 2021-11-18 | $13.71 | $13.88 | $13.12 | $13.17 | $13.17 | 858,795 |
| 2021-11-17 | $14.15 | $14.26 | $13.54 | $13.58 | $13.58 | 680,869 |
| 2021-11-16 | $14.48 | $14.55 | $14.00 | $14.25 | $14.25 | 742,291 |
| 2021-11-15 | $15.28 | $15.30 | $14.59 | $14.61 | $14.61 | 1,324,813 |
| 2021-11-12 | $15.34 | $15.60 | $15.15 | $15.20 | $15.20 | 877,698 |
| 2021-11-11 | $14.98 | $15.29 | $14.73 | $15.25 | $15.25 | 570,015 |
| 2021-11-10 | $15.08 | $15.33 | $14.65 | $14.74 | $14.74 | 669,611 |
| 2021-11-09 | $15.40 | $15.47 | $14.91 | $15.08 | $15.08 | 481,087 |
| 2021-11-08 | $15.79 | $15.81 | $15.26 | $15.41 | $15.41 | 1,150,020 |
| 2021-11-05 | $16.11 | $16.48 | $15.41 | $15.61 | $15.61 | 920,691 |
| 2021-11-04 | $15.91 | $16.65 | $15.21 | $16.17 | $16.17 | 932,063 |
| 2021-11-03 | $14.40 | $16.24 | $13.53 | $16.16 | $16.16 | 1,706,467 |
| 2021-11-02 | $14.97 | $15.22 | $14.66 | $15.19 | $15.19 | 779,019 |
| 2021-11-01 | $14.49 | $15.22 | $14.33 | $15.17 | $15.17 | 1,052,249 |
| 2021-10-29 | $14.32 | $14.75 | $14.14 | $14.49 | $14.49 | 639,306 |
| 2021-10-28 | $13.50 | $14.38 | $13.47 | $14.35 | $14.35 | 1,154,941 |
| 2021-10-27 | $13.74 | $13.80 | $13.33 | $13.39 | $13.39 | 1,133,790 |
| 2021-10-26 | $13.87 | $14.12 | $13.60 | $13.72 | $13.72 | 524,817 |
| 2021-10-25 | $13.36 | $14.00 | $13.31 | $13.82 | $13.82 | 584,059 |
| 2021-10-22 | $13.19 | $13.67 | $12.81 | $13.61 | $13.61 | 722,203 |
| 2021-10-21 | $13.58 | $13.65 | $13.16 | $13.26 | $13.26 | 605,498 |
| 2021-10-20 | $14.55 | $14.90 | $13.52 | $13.71 | $13.71 | 1,566,835 |
| 2021-10-19 | $12.52 | $13.41 | $12.42 | $13.36 | $13.36 | 818,995 |
| 2021-10-18 | $12.69 | $12.70 | $12.28 | $12.52 | $12.52 | 1,947,815 |
| 2021-10-15 | $13.27 | $13.30 | $12.66 | $12.77 | $12.77 | 1,832,921 |
| 2021-10-14 | $12.72 | $12.91 | $12.58 | $12.65 | $12.65 | 556,189 |
| 2021-10-13 | $12.35 | $12.69 | $12.35 | $12.61 | $12.61 | 389,833 |
| 2021-10-12 | $12.38 | $12.71 | $12.27 | $12.34 | $12.34 | 465,345 |
| 2021-10-11 | $12.06 | $12.58 | $11.98 | $12.25 | $12.25 | 540,340 |
| 2021-10-08 | $12.55 | $12.55 | $12.10 | $12.14 | $12.14 | 741,633 |
| 2021-10-07 | $12.50 | $12.70 | $12.28 | $12.42 | $12.42 | 552,413 |
| 2021-10-06 | $12.56 | $12.59 | $12.01 | $12.15 | $12.15 | 1,002,876 |
| 2021-10-05 | $13.13 | $13.24 | $12.20 | $12.66 | $12.66 | 2,330,704 |
| 2021-10-04 | $13.49 | $13.64 | $13.06 | $13.12 | $13.12 | 827,092 |
| 2021-10-01 | $13.56 | $13.77 | $13.15 | $13.57 | $13.57 | 865,024 |
| 2021-09-30 | $14.41 | $14.50 | $13.37 | $13.42 | $13.42 | 1,854,069 |
| 2021-09-29 | $15.45 | $15.47 | $14.76 | $14.89 | $14.89 | 666,373 |
| 2021-09-28 | $15.82 | $15.88 | $15.30 | $15.40 | $15.40 | 890,916 |
| 2021-09-27 | $15.18 | $16.10 | $15.18 | $15.94 | $15.94 | 924,583 |
| 2021-09-24 | $15.24 | $15.40 | $14.97 | $15.10 | $15.10 | 1,488,835 |
| 2021-09-23 | $15.10 | $15.38 | $14.89 | $15.32 | $15.32 | 542,962 |
| 2021-09-22 | $15.10 | $15.30 | $14.86 | $15.07 | $15.07 | 620,590 |
| 2021-09-21 | $15.25 | $15.28 | $14.84 | $14.96 | $14.96 | 493,236 |
| 2021-09-20 | $14.74 | $15.21 | $14.52 | $15.10 | $15.10 | 1,136,568 |
| 2021-09-17 | $14.33 | $15.66 | $14.02 | $15.55 | $15.55 | 2,645,456 |
| 2021-09-16 | $14.06 | $14.40 | $13.80 | $14.27 | $14.27 | 540,160 |
| 2021-09-15 | $13.95 | $14.06 | $13.65 | $13.94 | $13.94 | 578,369 |
| 2021-09-14 | $14.85 | $14.95 | $13.80 | $13.87 | $13.87 | 1,231,372 |
| 2021-09-13 | $14.91 | $15.27 | $14.58 | $14.85 | $14.85 | 884,927 |
| 2021-09-10 | $15.05 | $15.05 | $14.68 | $14.85 | $14.85 | 559,238 |
| 2021-09-09 | $14.88 | $15.34 | $14.84 | $14.94 | $14.94 | 378,002 |
| 2021-09-08 | $15.21 | $15.26 | $14.61 | $14.97 | $14.97 | 467,464 |
| 2021-09-07 | $15.26 | $15.74 | $14.94 | $15.25 | $15.25 | 571,985 |
| 2021-09-03 | $15.18 | $15.47 | $14.93 | $15.19 | $15.19 | 697,140 |
| 2021-09-02 | $15.31 | $15.61 | $15.23 | $15.35 | $15.35 | 623,927 |
| 2021-09-01 | $15.21 | $15.56 | $15.08 | $15.32 | $15.32 | 869,814 |
| 2021-08-31 | $14.65 | $15.16 | $14.65 | $15.12 | $15.12 | 408,276 |
| 2021-08-30 | $14.73 | $15.11 | $14.56 | $14.68 | $14.68 | 1,246,198 |
| 2021-08-27 | $14.25 | $15.06 | $14.17 | $14.72 | $14.72 | 692,195 |
| 2021-08-26 | $14.47 | $14.59 | $13.83 | $14.14 | $14.14 | 1,270,866 |
| 2021-08-25 | $14.35 | $14.73 | $14.21 | $14.66 | $14.66 | 930,312 |
| 2021-08-24 | $14.60 | $14.72 | $13.93 | $14.29 | $14.29 | 750,345 |
| 2021-08-23 | $13.83 | $14.51 | $13.81 | $14.40 | $14.40 | 551,735 |
| 2021-08-20 | $13.10 | $13.77 | $13.02 | $13.53 | $13.53 | 1,012,781 |
| 2021-08-19 | $13.67 | $13.74 | $13.16 | $13.16 | $13.16 | 636,392 |
| 2021-08-18 | $14.28 | $14.35 | $13.71 | $13.74 | $13.74 | 1,929,440 |
| 2021-08-17 | $14.00 | $14.43 | $13.82 | $14.18 | $14.18 | 594,673 |
| 2021-08-16 | $14.40 | $14.52 | $14.02 | $14.03 | $14.03 | 525,029 |
| 2021-08-13 | $14.83 | $14.89 | $14.31 | $14.36 | $14.36 | 1,083,818 |
| 2021-08-12 | $15.00 | $15.11 | $14.73 | $14.90 | $14.90 | 519,787 |
| 2021-08-11 | $15.27 | $15.35 | $14.89 | $15.04 | $15.04 | 530,168 |
| 2021-08-10 | $15.67 | $15.92 | $15.10 | $15.21 | $15.21 | 918,172 |
| 2021-08-09 | $16.00 | $16.28 | $15.61 | $15.63 | $15.63 | 748,617 |
| 2021-08-06 | $16.31 | $16.31 | $15.67 | $15.98 | $15.98 | 772,340 |
| 2021-08-05 | $15.96 | $16.76 | $15.16 | $16.16 | $16.16 | 1,292,140 |
| 2021-08-04 | $16.83 | $17.23 | $16.55 | $16.72 | $16.72 | 796,320 |
| 2021-08-03 | $17.19 | $17.23 | $16.45 | $16.82 | $16.82 | 703,842 |
| 2021-08-02 | $17.40 | $17.62 | $16.96 | $17.21 | $17.21 | 590,797 |
| 2021-07-30 | $17.18 | $17.44 | $16.98 | $17.31 | $17.31 | 568,461 |
| 2021-07-29 | $18.16 | $18.27 | $17.37 | $17.38 | $17.38 | 529,568 |
| 2021-07-28 | $17.60 | $18.19 | $17.57 | $18.07 | $18.07 | 555,540 |
| 2021-07-27 | $17.51 | $17.67 | $16.94 | $17.48 | $17.48 | 646,464 |
| 2021-07-26 | $17.56 | $18.05 | $17.44 | $17.63 | $17.63 | 423,268 |
| 2021-07-23 | $18.10 | $18.18 | $17.40 | $17.67 | $17.67 | 587,350 |
| 2021-07-22 | $18.48 | $18.64 | $18.03 | $18.03 | $18.03 | 1,790,847 |
| 2021-07-21 | $18.45 | $18.80 | $18.12 | $18.60 | $18.60 | 2,160,489 |
| 2021-07-20 | $17.90 | $18.58 | $17.84 | $18.45 | $18.45 | 2,646,380 |
| 2021-07-19 | $18.78 | $18.79 | $17.67 | $17.83 | $17.83 | 3,053,191 |
| 2021-07-16 | $19.10 | $19.22 | $18.72 | $18.91 | $18.91 | 1,090,097 |
| 2021-07-15 | $19.08 | $19.22 | $18.29 | $19.10 | $19.10 | 1,055,156 |
| 2021-07-14 | $19.40 | $19.66 | $18.90 | $19.06 | $19.06 | 1,807,635 |
| 2021-07-13 | $19.87 | $20.05 | $19.12 | $19.33 | $19.33 | 2,908,029 |
| 2021-07-12 | $20.53 | $20.60 | $19.67 | $19.95 | $19.95 | 2,426,262 |
| 2021-07-09 | $20.80 | $20.82 | $20.26 | $20.53 | $20.53 | 726,685 |
| 2021-07-08 | $19.36 | $20.76 | $19.35 | $20.61 | $20.61 | 788,024 |
| 2021-07-07 | $21.15 | $21.15 | $19.80 | $20.01 | $20.01 | 2,659,810 |
| 2021-07-06 | $21.14 | $21.62 | $20.70 | $20.80 | $20.80 | 1,474,514 |
| 2021-07-02 | $22.49 | $22.59 | $21.37 | $21.44 | $21.44 | 867,120 |
| 2021-07-01 | $22.00 | $22.49 | $21.92 | $22.47 | $22.47 | 406,429 |
| 2021-06-30 | $22.50 | $22.50 | $21.88 | $21.94 | $21.94 | 567,896 |
| 2021-06-29 | $22.58 | $22.87 | $22.11 | $22.61 | $22.61 | 675,306 |
| 2021-06-28 | $23.91 | $24.12 | $22.53 | $22.64 | $22.64 | 471,028 |
| 2021-06-25 | $23.29 | $24.05 | $23.17 | $23.98 | $23.98 | 1,455,382 |
| 2021-06-24 | $22.01 | $23.32 | $22.00 | $23.27 | $23.27 | 970,461 |
| 2021-06-23 | $21.28 | $21.86 | $20.99 | $21.84 | $21.84 | 713,216 |
| 2021-06-22 | $21.28 | $21.56 | $20.94 | $21.36 | $21.36 | 530,373 |
| 2021-06-21 | $20.91 | $21.58 | $20.70 | $21.53 | $21.53 | 999,332 |
| 2021-06-18 | $21.84 | $22.10 | $20.63 | $20.95 | $20.95 | 2,152,131 |
| 2021-06-17 | $21.64 | $22.37 | $21.44 | $21.97 | $21.97 | 1,148,223 |
| 2021-06-16 | $21.77 | $22.11 | $20.93 | $21.73 | $21.73 | 1,828,275 |
| 2021-06-15 | $22.87 | $22.87 | $21.80 | $21.85 | $21.85 | 887,391 |
| 2021-06-14 | $21.65 | $22.76 | $21.58 | $22.75 | $22.75 | 1,605,411 |
| 2021-06-11 | $21.92 | $22.03 | $21.36 | $21.62 | $21.62 | 1,063,510 |
| 2021-06-10 | $21.89 | $22.30 | $21.62 | $21.92 | $21.92 | 928,610 |
| 2021-06-09 | $22.46 | $22.46 | $21.76 | $21.91 | $21.91 | 1,292,095 |
| 2021-06-08 | $22.16 | $22.53 | $21.48 | $21.99 | $21.99 | 1,270,379 |
| 2021-06-07 | $20.95 | $22.02 | $20.88 | $21.98 | $21.98 | 2,596,823 |
| 2021-06-04 | $21.20 | $21.29 | $20.89 | $20.98 | $20.98 | 595,881 |
| 2021-06-03 | $21.44 | $21.70 | $21.03 | $21.10 | $21.10 | 773,027 |
| 2021-06-02 | $22.00 | $22.43 | $21.07 | $21.60 | $21.60 | 1,555,816 |
| 2021-06-01 | $21.72 | $22.23 | $21.50 | $21.93 | $21.93 | 1,134,475 |
| 2021-05-28 | $22.38 | $23.09 | $21.52 | $21.72 | $21.72 | 1,655,162 |
| 2021-05-27 | $21.21 | $22.25 | $21.15 | $22.23 | $22.23 | 1,783,268 |
| 2021-05-26 | $20.99 | $21.46 | $20.78 | $21.14 | $21.14 | 1,306,121 |
| 2021-05-25 | $21.74 | $22.20 | $20.76 | $20.77 | $20.77 | 663,545 |
| 2021-05-24 | $21.18 | $21.90 | $21.16 | $21.78 | $21.78 | 467,943 |
| 2021-05-21 | $21.49 | $21.85 | $21.02 | $21.16 | $21.16 | 357,168 |
| 2021-05-20 | $20.84 | $21.80 | $20.50 | $21.41 | $21.41 | 455,185 |
| 2021-05-19 | $20.79 | $21.12 | $20.47 | $20.69 | $20.69 | 326,622 |
| 2021-05-18 | $21.38 | $22.08 | $21.04 | $21.29 | $21.29 | 368,903 |
| 2021-05-17 | $21.64 | $21.81 | $21.16 | $21.46 | $21.46 | 296,905 |
| 2021-05-14 | $20.72 | $22.00 | $20.56 | $21.91 | $21.91 | 790,944 |
| 2021-05-13 | $20.80 | $20.99 | $20.19 | $20.69 | $20.69 | 539,571 |
| 2021-05-12 | $20.24 | $21.36 | $19.80 | $20.64 | $20.64 | 1,126,349 |
| 2021-05-11 | $18.82 | $20.99 | $18.69 | $20.78 | $20.78 | 1,216,998 |
| 2021-05-10 | $20.50 | $20.50 | $19.40 | $19.74 | $19.74 | 1,490,791 |
| 2021-05-07 | $19.80 | $20.73 | $19.78 | $20.60 | $20.60 | 1,024,561 |
| 2021-05-06 | $20.67 | $21.00 | $19.01 | $19.57 | $19.57 | 2,161,519 |
| 2021-05-05 | $20.44 | $20.70 | $19.71 | $19.77 | $19.77 | 922,911 |
| 2021-05-04 | $20.60 | $21.18 | $19.81 | $20.28 | $20.28 | 853,477 |
| 2021-05-03 | $21.26 | $21.51 | $20.65 | $20.86 | $20.86 | 838,837 |
| 2021-04-30 | $21.79 | $22.30 | $20.83 | $21.07 | $21.07 | 1,439,115 |
| 2021-04-29 | $22.99 | $22.99 | $21.83 | $21.92 | $21.92 | 900,422 |
| 2021-04-28 | $22.40 | $23.08 | $21.95 | $22.63 | $22.63 | 647,948 |
| 2021-04-27 | $23.07 | $23.25 | $22.50 | $22.75 | $22.75 | 951,891 |
| 2021-04-26 | $22.19 | $23.07 | $22.01 | $22.78 | $22.78 | 724,481 |
| 2021-04-23 | $22.60 | $23.17 | $22.10 | $22.26 | $22.26 | 740,563 |
| 2021-04-22 | $22.51 | $23.23 | $21.80 | $22.68 | $22.68 | 590,725 |
| 2021-04-21 | $22.47 | $22.93 | $21.60 | $22.57 | $22.57 | 609,351 |
| 2021-04-20 | $22.56 | $22.91 | $21.79 | $22.67 | $22.67 | 467,782 |
| 2021-04-19 | $23.44 | $23.60 | $22.07 | $22.75 | $22.75 | 574,411 |
| 2021-04-16 | $25.06 | $25.06 | $23.47 | $23.51 | $23.51 | 875,420 |
| 2021-04-15 | $24.76 | $25.47 | $24.47 | $25.11 | $25.11 | 489,719 |
| 2021-04-14 | $24.55 | $25.30 | $24.24 | $24.70 | $24.70 | 576,042 |
| 2021-04-13 | $23.65 | $24.37 | $23.45 | $24.28 | $24.28 | 465,988 |
| 2021-04-12 | $25.47 | $25.54 | $23.41 | $23.75 | $23.75 | 745,805 |
| 2021-04-09 | $25.19 | $25.75 | $24.60 | $25.57 | $25.57 | 745,679 |
| 2021-04-08 | $25.24 | $25.79 | $24.73 | $25.23 | $25.23 | 822,899 |
| 2021-04-07 | $26.14 | $26.67 | $24.76 | $25.04 | $25.04 | 1,147,255 |
| 2021-04-06 | $26.13 | $26.69 | $25.41 | $26.32 | $26.32 | 2,175,240 |
| 2021-04-05 | $23.95 | $26.20 | $23.89 | $26.19 | $26.19 | 1,850,740 |
| 2021-04-01 | $24.23 | $24.80 | $23.58 | $23.72 | $23.72 | 739,930 |
| 2021-03-31 | $22.89 | $24.40 | $22.77 | $24.06 | $24.06 | 1,170,885 |
| 2021-03-30 | $21.44 | $23.00 | $21.17 | $22.99 | $22.99 | 2,681,972 |
| 2021-03-29 | $21.76 | $22.02 | $21.12 | $21.53 | $21.53 | 574,591 |
| 2021-03-26 | $22.70 | $23.09 | $20.93 | $21.98 | $21.98 | 1,239,217 |
| 2021-03-25 | $19.77 | $23.30 | $19.70 | $23.22 | $23.22 | 1,549,928 |
| 2021-03-24 | $21.86 | $22.17 | $20.35 | $20.44 | $20.44 | 1,179,660 |
| 2021-03-23 | $22.87 | $22.87 | $21.30 | $21.59 | $21.59 | 1,483,158 |
| 2021-03-22 | $22.65 | $23.50 | $22.54 | $23.11 | $23.11 | 738,760 |
| 2021-03-19 | $22.29 | $22.80 | $21.81 | $22.67 | $22.67 | 910,441 |
| 2021-03-18 | $22.14 | $23.08 | $21.61 | $21.74 | $21.74 | 584,326 |
| 2021-03-17 | $21.57 | $22.98 | $21.26 | $22.83 | $22.83 | 588,024 |
| 2021-03-16 | $23.00 | $23.15 | $21.66 | $22.17 | $22.17 | 1,048,426 |
| 2021-03-15 | $23.20 | $23.50 | $22.56 | $22.91 | $22.91 | 1,556,580 |
| 2021-03-12 | $22.64 | $23.70 | $22.42 | $23.35 | $23.35 | 591,452 |
| 2021-03-11 | $23.18 | $23.82 | $22.78 | $23.60 | $23.60 | 1,495,682 |
| 2021-03-10 | $22.69 | $23.07 | $22.00 | $23.02 | $23.02 | 967,462 |
| 2021-03-09 | $23.08 | $23.08 | $21.18 | $22.31 | $22.31 | 1,617,745 |
| 2021-03-08 | $20.41 | $20.98 | $19.55 | $20.07 | $20.07 | 1,602,856 |
| 2021-03-05 | $20.80 | $21.40 | $18.86 | $20.43 | $20.43 | 1,893,699 |
| 2021-03-04 | $22.07 | $22.37 | $19.51 | $20.31 | $20.31 | 1,984,123 |
| 2021-03-03 | $23.04 | $23.37 | $21.44 | $21.84 | $21.84 | 2,174,674 |
| 2021-03-02 | $23.00 | $23.50 | $22.48 | $23.39 | $23.39 | 2,273,899 |
| 2021-03-01 | $23.13 | $24.17 | $22.53 | $23.07 | $23.07 | 1,425,548 |
| 2021-02-26 | $22.35 | $22.87 | $20.94 | $22.10 | $22.10 | 1,900,426 |
| 2021-02-25 | $25.31 | $25.84 | $22.36 | $22.37 | $22.37 | 3,113,188 |
| 2021-02-24 | $25.27 | $25.50 | $24.40 | $25.14 | $25.14 | 1,294,531 |
| 2021-02-23 | $24.65 | $25.55 | $24.01 | $24.74 | $24.74 | 1,909,547 |
| 2021-02-22 | $26.88 | $27.00 | $25.73 | $25.81 | $25.81 | 1,608,465 |
| 2021-02-19 | $26.00 | $27.07 | $25.62 | $26.89 | $26.89 | 1,878,853 |
| 2021-02-18 | $26.11 | $26.69 | $25.13 | $25.95 | $25.95 | 1,826,309 |
| 2021-02-17 | $28.56 | $28.60 | $25.33 | $27.07 | $27.07 | 2,939,487 |
| 2021-02-16 | $37.00 | $37.07 | $26.19 | $28.01 | $28.01 | 10,272,135 |
| 2021-02-12 | $32.86 | $33.32 | $30.19 | $30.89 | $30.89 | 2,264,225 |
| 2021-02-11 | $30.80 | $32.93 | $29.85 | $32.59 | $32.59 | 1,342,217 |
| 2021-02-10 | $30.80 | $31.95 | $29.58 | $30.30 | $30.30 | 1,332,424 |
| 2021-02-09 | $30.01 | $30.71 | $29.44 | $30.58 | $30.58 | 1,088,523 |
| 2021-02-08 | $30.10 | $30.78 | $29.03 | $30.23 | $30.23 | 2,331,475 |
| 2021-02-05 | $28.01 | $28.58 | $27.37 | $28.01 | $28.01 | 1,527,421 |
| 2021-02-04 | $28.12 | $28.85 | $27.08 | $27.86 | $27.86 | 1,402,280 |
| 2021-02-03 | $27.83 | $29.04 | $27.54 | $27.70 | $27.70 | 1,111,247 |
| 2021-02-02 | $29.36 | $29.37 | $27.03 | $27.60 | $27.60 | 2,922,509 |
| 2021-02-01 | $25.31 | $27.22 | $25.03 | $27.10 | $27.10 | 2,114,891 |
| 2021-01-29 | $22.83 | $24.91 | $22.64 | $24.13 | $24.13 | 1,767,104 |
| 2021-01-28 | $22.26 | $23.16 | $22.02 | $22.56 | $22.56 | 1,318,975 |
| 2021-01-27 | $20.80 | $22.71 | $20.44 | $21.75 | $21.75 | 1,939,182 |
| 2021-01-26 | $21.68 | $21.99 | $20.83 | $20.96 | $20.96 | 808,747 |
| 2021-01-25 | $21.04 | $21.43 | $20.22 | $21.37 | $21.37 | 977,156 |
| 2021-01-22 | $20.89 | $21.23 | $19.87 | $20.81 | $20.81 | 1,075,029 |
| 2021-01-21 | $21.20 | $21.54 | $20.35 | $21.40 | $21.40 | 1,004,876 |
| 2021-01-20 | $21.65 | $21.80 | $20.81 | $20.99 | $20.99 | 840,399 |
| 2021-01-19 | $21.20 | $22.11 | $20.63 | $21.69 | $21.69 | 1,407,346 |
| 2021-01-15 | $20.60 | $21.45 | $20.46 | $20.83 | $20.83 | 837,138 |
| 2021-01-14 | $19.73 | $20.88 | $19.53 | $20.67 | $20.67 | 1,214,629 |
| 2021-01-13 | $20.01 | $20.25 | $19.26 | $19.52 | $19.52 | 1,059,450 |
| 2021-01-12 | $19.16 | $20.17 | $19.01 | $19.96 | $19.96 | 1,102,884 |
| 2021-01-11 | $17.61 | $19.37 | $17.50 | $18.78 | $18.78 | 1,207,970 |
| 2021-01-08 | $17.75 | $18.00 | $17.27 | $17.59 | $17.59 | 1,287,683 |
| 2021-01-07 | $17.57 | $17.92 | $17.42 | $17.63 | $17.63 | 1,307,353 |
| 2021-01-06 | $17.90 | $18.10 | $17.32 | $17.58 | $17.58 | 1,659,051 |
| 2021-01-05 | $18.02 | $18.23 | $17.62 | $17.78 | $17.78 | 928,907 |
| 2021-01-04 | $18.35 | $18.51 | $17.70 | $18.07 | $18.07 | 795,046 |
| 2020-12-31 | $18.48 | $18.54 | $17.83 | $17.99 | $17.99 | 590,185 |
| 2020-12-30 | $18.24 | $18.88 | $18.17 | $18.46 | $18.46 | 433,742 |
| 2020-12-29 | $18.77 | $18.87 | $17.97 | $18.17 | $18.17 | 1,143,692 |
| 2020-12-28 | $19.65 | $19.87 | $18.71 | $18.80 | $18.80 | 1,101,408 |
| 2020-12-24 | $20.08 | $20.12 | $19.51 | $19.60 | $19.60 | 363,237 |
| 2020-12-23 | $20.42 | $20.49 | $19.66 | $20.08 | $20.08 | 902,796 |
| 2020-12-22 | $19.81 | $20.45 | $19.46 | $20.40 | $20.40 | 1,090,847 |
| 2020-12-21 | $19.25 | $20.05 | $19.03 | $19.75 | $19.75 | 1,194,727 |
| 2020-12-18 | $20.16 | $20.53 | $19.44 | $19.52 | $19.52 | 1,640,562 |
| 2020-12-17 | $20.25 | $20.50 | $19.75 | $20.34 | $20.34 | 1,219,768 |
| 2020-12-16 | $19.42 | $20.39 | $18.92 | $20.12 | $20.12 | 1,521,113 |
| 2020-12-15 | $19.60 | $19.85 | $18.81 | $19.30 | $19.30 | 1,138,226 |
| 2020-12-14 | $18.97 | $19.93 | $18.97 | $19.60 | $19.60 | 1,238,686 |
| 2020-12-11 | $19.22 | $19.48 | $18.71 | $18.98 | $18.98 | 1,127,851 |
| 2020-12-10 | $19.59 | $20.31 | $19.00 | $19.29 | $19.29 | 1,430,941 |
| 2020-12-09 | $20.35 | $21.06 | $18.43 | $18.79 | $18.79 | 2,067,334 |
| 2020-12-08 | $17.80 | $20.45 | $17.80 | $20.31 | $20.31 | 2,360,921 |
| 2020-12-07 | $18.74 | $19.00 | $17.65 | $17.88 | $17.88 | 1,774,372 |
| 2020-12-04 | $19.43 | $19.75 | $18.37 | $18.46 | $18.46 | 1,455,277 |
| 2020-12-03 | $19.95 | $19.97 | $18.24 | $19.43 | $19.43 | 2,015,309 |
| 2020-12-02 | $18.23 | $19.94 | $18.07 | $19.87 | $19.87 | 2,086,301 |
| 2020-12-01 | $20.05 | $20.26 | $17.11 | $18.60 | $18.60 | 3,886,202 |
| 2020-11-30 | $16.33 | $18.65 | $16.31 | $18.26 | $18.26 | 5,453,295 |
| 2020-11-27 | $14.00 | $14.50 | $13.71 | $14.30 | $14.30 | 750,535 |
| 2020-11-25 | $13.58 | $13.82 | $13.33 | $13.65 | $13.65 | 1,193,048 |
| 2020-11-24 | $12.69 | $13.69 | $12.65 | $13.60 | $13.60 | 1,599,364 |
| 2020-11-23 | $12.72 | $12.73 | $12.35 | $12.59 | $12.59 | 1,771,814 |
| 2020-11-20 | $12.42 | $12.96 | $12.07 | $12.61 | $12.61 | 1,430,412 |
| 2020-11-19 | $12.49 | $12.51 | $12.05 | $12.12 | $12.12 | 1,078,791 |
| 2020-11-18 | $13.74 | $14.26 | $12.27 | $12.30 | $12.30 | 2,288,871 |
| 2020-11-17 | $13.14 | $14.05 | $13.14 | $13.78 | $13.78 | 1,665,803 |
| 2020-11-16 | $13.35 | $13.85 | $12.91 | $13.19 | $13.19 | 1,143,608 |
| 2020-11-13 | $12.81 | $13.00 | $12.51 | $12.78 | $12.78 | 970,450 |
| 2020-11-12 | $12.48 | $12.90 | $12.40 | $12.68 | $12.68 | 730,944 |
| 2020-11-11 | $12.98 | $13.28 | $12.53 | $12.59 | $12.59 | 642,752 |
| 2020-11-10 | $12.99 | $13.46 | $12.50 | $12.92 | $12.92 | 1,059,053 |
| 2020-11-09 | $12.75 | $13.28 | $12.53 | $12.72 | $12.72 | 1,022,603 |
| 2020-11-06 | $12.02 | $12.22 | $11.43 | $12.06 | $12.06 | 781,990 |
| 2020-11-05 | $12.23 | $12.41 | $11.77 | $12.08 | $12.08 | 1,105,387 |
| 2020-11-04 | $11.58 | $12.25 | $11.58 | $11.90 | $11.90 | 1,405,847 |
| 2020-11-03 | $11.37 | $11.76 | $11.32 | $11.59 | $11.59 | 2,422,602 |
| 2020-11-02 | $11.13 | $11.36 | $10.89 | $11.21 | $11.21 | 606,009 |
| 2020-10-30 | $11.14 | $11.36 | $10.81 | $10.99 | $10.99 | 655,463 |
| 2020-10-29 | $11.12 | $11.33 | $10.88 | $11.19 | $11.19 | 730,924 |
| 2020-10-28 | $11.50 | $11.65 | $11.14 | $11.18 | $11.18 | 938,894 |
| 2020-10-27 | $11.66 | $12.08 | $11.39 | $11.71 | $11.71 | 673,891 |
| 2020-10-26 | $12.53 | $12.59 | $11.64 | $11.71 | $11.71 | 1,038,122 |
| 2020-10-23 | $12.80 | $12.98 | $12.50 | $12.66 | $12.66 | 303,468 |
| 2020-10-22 | $12.45 | $12.85 | $12.34 | $12.80 | $12.80 | 631,570 |
| 2020-10-21 | $12.43 | $12.83 | $12.32 | $12.44 | $12.44 | 527,416 |
| 2020-10-20 | $13.27 | $13.47 | $12.47 | $12.55 | $12.55 | 707,048 |
| 2020-10-19 | $13.79 | $13.82 | $13.04 | $13.13 | $13.13 | 703,150 |
| 2020-10-16 | $13.30 | $13.87 | $13.30 | $13.56 | $13.56 | 494,286 |
| 2020-10-15 | $13.20 | $13.31 | $12.99 | $13.28 | $13.28 | 600,572 |
| 2020-10-14 | $13.33 | $13.55 | $13.05 | $13.40 | $13.40 | 722,433 |
| 2020-10-13 | $12.76 | $13.40 | $12.60 | $13.35 | $13.35 | 961,887 |
| 2020-10-12 | $12.99 | $13.09 | $12.29 | $12.95 | $12.95 | 808,028 |
| 2020-10-09 | $13.12 | $13.23 | $12.56 | $12.77 | $12.77 | 552,784 |
| 2020-10-08 | $13.06 | $13.36 | $12.76 | $13.04 | $13.04 | 769,582 |
| 2020-10-07 | $12.46 | $12.92 | $12.44 | $12.70 | $12.70 | 998,778 |
| 2020-10-06 | $12.51 | $12.79 | $12.27 | $12.37 | $12.37 | 825,252 |
| 2020-10-05 | $12.28 | $12.76 | $11.86 | $12.43 | $12.43 | 987,669 |
| 2020-10-02 | $11.44 | $12.05 | $11.33 | $11.71 | $11.71 | 688,403 |
| 2020-10-01 | $11.55 | $11.91 | $11.40 | $11.67 | $11.67 | 998,163 |
| 2020-09-30 | $11.96 | $12.20 | $11.44 | $11.55 | $11.55 | 826,882 |
| 2020-09-29 | $12.14 | $12.40 | $11.83 | $11.92 | $11.92 | 606,732 |
| 2020-09-28 | $12.31 | $12.70 | $12.13 | $12.23 | $12.23 | 695,116 |
| 2020-09-25 | $12.22 | $12.45 | $11.82 | $12.09 | $12.09 | 843,291 |
| 2020-09-24 | $12.40 | $12.41 | $11.83 | $12.32 | $12.32 | 956,272 |
| 2020-09-23 | $13.65 | $13.87 | $12.41 | $12.46 | $12.46 | 1,274,537 |
| 2020-09-22 | $14.40 | $14.51 | $13.52 | $13.58 | $13.58 | 853,661 |
| 2020-09-21 | $15.15 | $15.26 | $14.17 | $14.28 | $14.28 | 1,117,258 |
| 2020-09-18 | $15.77 | $15.87 | $14.96 | $15.23 | $15.23 | 2,057,847 |
| 2020-09-17 | $15.75 | $15.91 | $15.52 | $15.64 | $15.64 | 511,032 |
| 2020-09-16 | $15.80 | $16.48 | $15.72 | $15.93 | $15.93 | 472,210 |
| 2020-09-15 | $16.59 | $16.85 | $15.55 | $15.66 | $15.66 | 969,983 |
| 2020-09-14 | $16.03 | $17.30 | $16.00 | $16.53 | $16.53 | 1,013,649 |
| 2020-09-11 | $15.76 | $16.02 | $15.42 | $15.62 | $15.62 | 412,658 |
| 2020-09-10 | $16.60 | $16.73 | $15.55 | $15.67 | $15.67 | 459,980 |
| 2020-09-09 | $15.73 | $16.90 | $15.73 | $16.69 | $16.69 | 488,939 |
| 2020-09-08 | $14.76 | $15.72 | $14.46 | $15.38 | $15.38 | 485,018 |
| 2020-09-04 | $15.74 | $15.87 | $14.52 | $15.00 | $15.00 | 719,741 |
| 2020-09-03 | $15.94 | $16.49 | $15.54 | $15.75 | $15.75 | 566,074 |
| 2020-09-02 | $15.03 | $16.04 | $14.90 | $16.00 | $16.00 | 804,631 |
| 2020-09-01 | $15.41 | $15.75 | $14.98 | $15.05 | $15.05 | 501,616 |
| 2020-08-31 | $15.67 | $15.79 | $15.06 | $15.35 | $15.35 | 1,175,512 |
| 2020-08-28 | $15.08 | $15.40 | $14.89 | $15.25 | $15.25 | 287,181 |
| 2020-08-27 | $15.47 | $15.53 | $14.83 | $15.16 | $15.16 | 424,928 |
| 2020-08-26 | $15.62 | $15.77 | $15.29 | $15.51 | $15.51 | 364,148 |
| 2020-08-25 | $15.47 | $15.66 | $15.12 | $15.62 | $15.62 | 377,315 |
| 2020-08-24 | $15.42 | $15.72 | $15.10 | $15.54 | $15.54 | 541,580 |
| 2020-08-21 | $16.15 | $16.35 | $15.33 | $15.38 | $15.38 | 464,909 |
| 2020-08-20 | $15.73 | $16.32 | $15.50 | $16.28 | $16.28 | 702,530 |
| 2020-08-19 | $15.80 | $15.96 | $15.60 | $15.85 | $15.85 | 595,179 |
| 2020-08-18 | $17.04 | $17.04 | $15.69 | $15.80 | $15.80 | 876,733 |
| 2020-08-17 | $16.16 | $16.93 | $16.01 | $16.71 | $16.71 | 1,088,376 |
| 2020-08-14 | $16.40 | $16.46 | $15.59 | $15.84 | $15.84 | 754,554 |
| 2020-08-13 | $16.10 | $16.71 | $16.05 | $16.30 | $16.30 | 717,974 |
| 2020-08-12 | $15.69 | $16.31 | $15.53 | $16.14 | $16.14 | 741,755 |
| 2020-08-11 | $15.50 | $16.12 | $15.02 | $15.77 | $15.77 | 990,060 |
| 2020-08-10 | $15.73 | $16.34 | $15.17 | $15.24 | $15.24 | 734,301 |
| 2020-08-07 | $16.42 | $16.81 | $15.29 | $15.65 | $15.65 | 1,347,526 |
| 2020-08-06 | $16.61 | $17.35 | $15.70 | $16.41 | $16.41 | 894,245 |
| 2020-08-05 | $15.50 | $15.83 | $15.04 | $15.57 | $15.57 | 753,451 |
| 2020-08-04 | $15.70 | $15.72 | $14.91 | $15.39 | $15.39 | 695,545 |
| 2020-08-03 | $15.00 | $15.47 | $14.50 | $15.34 | $15.34 | 516,439 |
| 2020-07-31 | $15.81 | $15.99 | $14.46 | $14.67 | $14.67 | 632,029 |
| 2020-07-30 | $16.00 | $16.34 | $15.55 | $15.82 | $15.82 | 557,206 |
| 2020-07-29 | $16.79 | $17.06 | $16.04 | $16.18 | $16.18 | 469,158 |
| 2020-07-28 | $17.78 | $18.00 | $16.60 | $16.64 | $16.64 | 519,057 |
| 2020-07-27 | $17.51 | $18.00 | $17.25 | $17.99 | $17.99 | 255,001 |
| 2020-07-24 | $18.11 | $18.21 | $17.27 | $17.54 | $17.54 | 442,025 |
| 2020-07-23 | $18.73 | $18.90 | $18.00 | $18.27 | $18.27 | 507,483 |
| 2020-07-22 | $18.08 | $18.56 | $17.55 | $18.15 | $18.15 | 464,778 |
| 2020-07-21 | $19.24 | $19.24 | $18.13 | $18.26 | $18.26 | 463,153 |
| 2020-07-20 | $19.14 | $19.52 | $18.79 | $19.05 | $19.05 | 371,136 |
| 2020-07-17 | $19.42 | $19.72 | $18.92 | $19.09 | $19.09 | 476,800 |
| 2020-07-16 | $20.18 | $20.30 | $19.24 | $19.39 | $19.39 | 411,200 |
| 2020-07-15 | $21.12 | $21.36 | $20.39 | $20.54 | $20.54 | 429,500 |
| 2020-07-14 | $20.11 | $20.54 | $19.67 | $20.51 | $20.51 | 371,300 |
| 2020-07-13 | $20.62 | $21.55 | $20.09 | $20.10 | $20.10 | 445,000 |
| 2020-07-10 | $21.31 | $21.73 | $20.29 | $20.39 | $20.39 | 536,200 |
| 2020-07-09 | $21.38 | $21.87 | $21.26 | $21.35 | $21.35 | 496,100 |
| 2020-07-08 | $21.38 | $21.68 | $20.52 | $21.53 | $21.53 | 447,000 |
| 2020-07-07 | $19.71 | $21.45 | $19.31 | $21.16 | $21.16 | 726,300 |
| 2020-07-06 | $21.81 | $22.18 | $19.66 | $19.78 | $19.78 | 1,051,000 |
| 2020-07-02 | $24.46 | $24.51 | $21.48 | $21.54 | $21.54 | 1,179,800 |
| 2020-07-01 | $25.11 | $25.18 | $23.53 | $23.75 | $23.75 | 669,500 |
| 2020-06-30 | $23.83 | $24.35 | $23.51 | $24.26 | $24.26 | 397,900 |
| 2020-06-29 | $24.25 | $25.37 | $23.67 | $24.17 | $24.17 | 432,600 |
| 2020-06-26 | $24.76 | $25.23 | $23.71 | $23.96 | $23.96 | 862,399 |
| 2020-06-25 | $23.20 | $24.74 | $22.98 | $24.37 | $24.37 | 557,260 |
| 2020-06-24 | $23.79 | $24.43 | $22.62 | $23.14 | $23.14 | 489,703 |
| 2020-06-23 | $24.65 | $25.79 | $23.81 | $24.03 | $24.03 | 570,331 |
| 2020-06-22 | $24.05 | $24.26 | $23.16 | $24.18 | $24.18 | 709,734 |
| 2020-06-19 | $22.25 | $23.77 | $22.12 | $23.74 | $23.74 | 875,271 |
| 2020-06-18 | $21.24 | $22.08 | $21.24 | $21.95 | $21.95 | 427,082 |
| 2020-06-17 | $21.05 | $21.95 | $21.00 | $21.53 | $21.53 | 512,228 |
| 2020-06-16 | $20.31 | $21.62 | $19.99 | $21.05 | $21.05 | 498,028 |
| 2020-06-15 | $17.89 | $19.57 | $17.79 | $19.56 | $19.56 | 435,066 |
| 2020-06-12 | $18.47 | $18.99 | $17.60 | $18.45 | $18.45 | 490,557 |
| 2020-06-11 | $18.90 | $19.20 | $17.22 | $17.60 | $17.60 | 649,546 |
| 2020-06-10 | $19.68 | $20.20 | $19.16 | $19.67 | $19.67 | 598,484 |
| 2020-06-09 | $19.48 | $20.03 | $19.28 | $19.65 | $19.65 | 292,110 |
| 2020-06-08 | $20.22 | $20.46 | $19.02 | $19.31 | $19.31 | 802,627 |
| 2020-06-05 | $18.56 | $21.24 | $18.30 | $19.87 | $19.87 | 1,245,677 |
| 2020-06-04 | $18.00 | $19.10 | $17.80 | $18.27 | $18.27 | 736,099 |
| 2020-06-03 | $18.73 | $18.98 | $17.72 | $18.19 | $18.19 | 604,515 |
| 2020-06-02 | $17.74 | $19.05 | $17.62 | $18.65 | $18.65 | 537,529 |
| 2020-06-01 | $16.90 | $18.06 | $16.71 | $17.61 | $17.61 | 714,013 |
| 2020-05-29 | $18.05 | $18.23 | $16.50 | $16.97 | $16.97 | 637,930 |
| 2020-05-28 | $17.57 | $18.44 | $17.55 | $18.13 | $18.13 | 456,189 |
| 2020-05-27 | $18.74 | $18.86 | $17.30 | $18.01 | $18.01 | 435,125 |
| 2020-05-26 | $18.86 | $19.29 | $18.23 | $18.56 | $18.56 | 646,927 |
| 2020-05-22 | $17.82 | $18.10 | $17.50 | $18.01 | $18.01 | 405,635 |
| 2020-05-21 | $18.53 | $18.83 | $17.27 | $17.73 | $17.73 | 850,094 |
| 2020-05-20 | $16.43 | $17.93 | $16.02 | $17.89 | $17.89 | 662,918 |
| 2020-05-19 | $16.10 | $16.56 | $15.76 | $15.77 | $15.77 | 429,438 |
| 2020-05-18 | $17.00 | $17.49 | $15.91 | $16.12 | $16.12 | 641,012 |
| 2020-05-15 | $15.00 | $16.43 | $14.75 | $16.23 | $16.23 | 645,759 |
| 2020-05-14 | $15.14 | $15.58 | $14.80 | $15.00 | $15.00 | 408,126 |
| 2020-05-13 | $16.00 | $16.45 | $14.97 | $15.69 | $15.69 | 488,700 |
| 2020-05-12 | $15.87 | $17.41 | $15.59 | $15.68 | $15.68 | 588,086 |
| 2020-05-11 | $14.42 | $16.29 | $14.10 | $15.89 | $15.89 | 651,583 |
| 2020-05-08 | $14.79 | $16.22 | $14.21 | $14.37 | $14.37 | 575,748 |
| 2020-05-07 | $15.87 | $16.24 | $14.25 | $14.37 | $14.37 | 871,308 |
| 2020-05-06 | $14.45 | $14.69 | $13.79 | $13.94 | $13.94 | 354,948 |
| 2020-05-05 | $13.82 | $14.84 | $13.63 | $14.30 | $14.30 | 378,001 |
| 2020-05-04 | $12.10 | $13.47 | $12.00 | $13.47 | $13.47 | 470,114 |
| 2020-05-01 | $12.86 | $13.12 | $11.85 | $12.30 | $12.30 | 365,926 |
| 2020-04-30 | $13.65 | $13.92 | $13.13 | $13.13 | $13.13 | 336,021 |
| 2020-04-29 | $13.95 | $14.20 | $13.50 | $13.90 | $13.90 | 359,569 |
| 2020-04-28 | $14.68 | $14.82 | $13.25 | $13.27 | $13.27 | 280,067 |
| 2020-04-27 | $13.59 | $14.70 | $13.28 | $14.21 | $14.21 | 384,443 |
| 2020-04-24 | $13.11 | $13.41 | $12.65 | $13.32 | $13.32 | 231,064 |
| 2020-04-23 | $13.01 | $13.41 | $12.80 | $13.07 | $13.07 | 171,406 |
| 2020-04-22 | $13.20 | $13.20 | $12.65 | $12.90 | $12.90 | 177,539 |
| 2020-04-21 | $13.48 | $13.72 | $12.75 | $12.99 | $12.99 | 239,022 |
| 2020-04-20 | $12.58 | $13.76 | $12.47 | $13.46 | $13.46 | 328,389 |
| 2020-04-17 | $13.80 | $13.80 | $12.53 | $12.86 | $12.86 | 393,438 |
| 2020-04-16 | $12.60 | $13.55 | $12.60 | $13.31 | $13.31 | 362,758 |
| 2020-04-15 | $12.57 | $12.88 | $12.09 | $12.55 | $12.55 | 357,634 |
| 2020-04-14 | $12.66 | $13.38 | $12.62 | $13.08 | $13.08 | 303,091 |
| 2020-04-13 | $13.51 | $13.51 | $12.05 | $12.29 | $12.29 | 309,785 |
| 2020-04-09 | $11.75 | $13.04 | $11.66 | $12.98 | $12.98 | 338,201 |
| 2020-04-08 | $10.96 | $11.69 | $10.87 | $11.41 | $11.41 | 328,393 |
| 2020-04-07 | $11.73 | $12.17 | $10.55 | $10.61 | $10.61 | 635,212 |
| 2020-04-06 | $10.06 | $11.56 | $10.06 | $11.20 | $11.20 | 445,587 |
| 2020-04-03 | $10.21 | $10.58 | $9.43 | $9.57 | $9.57 | 157,071 |
| 2020-04-02 | $9.54 | $10.42 | $9.53 | $10.28 | $10.28 | 265,245 |
| 2020-04-01 | $10.66 | $10.87 | $9.63 | $9.79 | $9.79 | 304,765 |
| 2020-03-31 | $11.85 | $12.04 | $10.80 | $11.02 | $11.02 | 840,297 |
| 2020-03-30 | $11.45 | $11.96 | $10.81 | $11.95 | $11.95 | 253,544 |
| 2020-03-27 | $11.59 | $11.95 | $11.01 | $11.34 | $11.34 | 348,194 |
| 2020-03-26 | $11.30 | $12.18 | $11.21 | $12.08 | $12.08 | 220,536 |
| 2020-03-25 | $11.33 | $11.92 | $10.88 | $11.17 | $11.17 | 252,824 |
| 2020-03-24 | $11.45 | $11.51 | $10.43 | $11.29 | $11.29 | 372,714 |
| 2020-03-23 | $10.83 | $11.70 | $10.20 | $10.67 | $10.67 | 348,493 |
| 2020-03-20 | $10.75 | $11.28 | $9.91 | $10.65 | $10.65 | 547,364 |
| 2020-03-19 | $9.75 | $11.21 | $9.75 | $10.70 | $10.70 | 353,846 |
| 2020-03-18 | $9.90 | $10.98 | $9.17 | $9.89 | $9.89 | 379,422 |
| 2020-03-17 | $9.30 | $10.63 | $8.80 | $10.28 | $10.28 | 632,286 |
| 2020-03-16 | $11.15 | $12.09 | $8.91 | $9.07 | $9.07 | 399,312 |
| 2020-03-13 | $12.78 | $13.26 | $9.46 | $12.46 | $12.46 | 521,034 |
| 2020-03-12 | $13.61 | $14.38 | $11.89 | $12.00 | $12.00 | 827,474 |
| 2020-03-11 | $16.13 | $16.21 | $14.00 | $14.49 | $14.49 | 315,342 |
| 2020-03-10 | $16.00 | $16.72 | $14.03 | $16.67 | $16.67 | 689,313 |
| 2020-03-09 | $15.14 | $15.86 | $14.50 | $15.45 | $15.45 | 525,083 |
| 2020-03-06 | $16.60 | $17.28 | $15.80 | $16.15 | $16.15 | 298,349 |
| 2020-03-05 | $18.01 | $18.32 | $16.92 | $17.11 | $17.11 | 485,727 |
| 2020-03-04 | $17.78 | $18.45 | $17.33 | $18.40 | $18.40 | 180,379 |
| 2020-03-03 | $17.55 | $18.07 | $17.21 | $17.46 | $17.46 | 264,868 |
| 2020-03-02 | $18.02 | $18.02 | $16.96 | $17.55 | $17.55 | 363,867 |
| 2020-02-28 | $17.29 | $18.28 | $17.20 | $17.94 | $17.94 | 418,939 |
| 2020-02-27 | $16.59 | $18.75 | $15.56 | $17.81 | $17.81 | 388,908 |
| 2020-02-26 | $17.42 | $18.01 | $17.31 | $17.46 | $17.46 | 278,228 |
| 2020-02-25 | $17.42 | $17.55 | $16.76 | $17.40 | $17.40 | 357,607 |
| 2020-02-24 | $17.29 | $17.53 | $16.67 | $17.15 | $17.15 | 322,033 |
| 2020-02-21 | $18.44 | $18.58 | $17.51 | $17.96 | $17.96 | 324,819 |
| 2020-02-20 | $19.15 | $19.22 | $18.10 | $18.44 | $18.44 | 241,418 |
| 2020-02-19 | $19.61 | $19.95 | $19.17 | $19.27 | $19.27 | 169,761 |
| 2020-02-18 | $19.00 | $19.57 | $18.75 | $19.42 | $19.42 | 144,837 |
| 2020-02-14 | $19.26 | $19.60 | $18.52 | $19.05 | $19.05 | 188,223 |
| 2020-02-13 | $20.00 | $20.40 | $19.10 | $19.15 | $19.15 | 243,843 |
| 2020-02-12 | $20.00 | $20.55 | $19.87 | $20.19 | $20.19 | 239,315 |
| 2020-02-11 | $19.99 | $20.40 | $19.79 | $19.95 | $19.95 | 175,372 |
| 2020-02-10 | $20.28 | $20.33 | $19.55 | $19.87 | $19.87 | 230,462 |
| 2020-02-07 | $20.91 | $21.04 | $20.38 | $20.43 | $20.43 | 183,456 |
| 2020-02-06 | $21.54 | $21.97 | $20.88 | $21.08 | $21.08 | 190,216 |
| 2020-02-05 | $20.86 | $22.22 | $20.86 | $21.37 | $21.37 | 180,825 |
| 2020-02-04 | $20.59 | $20.85 | $20.00 | $20.54 | $20.54 | 307,025 |
| 2020-02-03 | $19.73 | $20.39 | $19.50 | $20.21 | $20.21 | 286,765 |
| 2020-01-31 | $20.85 | $20.85 | $19.23 | $19.36 | $19.36 | 349,051 |
| 2020-01-30 | $21.02 | $21.19 | $20.67 | $20.99 | $20.99 | 175,792 |
| 2020-01-29 | $21.68 | $21.86 | $21.22 | $21.29 | $21.29 | 145,747 |
| 2020-01-28 | $22.40 | $22.64 | $21.62 | $21.72 | $21.72 | 207,503 |
| 2020-01-27 | $21.50 | $22.76 | $21.27 | $22.20 | $22.20 | 203,661 |
| 2020-01-24 | $23.76 | $23.76 | $21.77 | $22.09 | $22.09 | 322,849 |
| 2020-01-23 | $24.04 | $24.13 | $23.27 | $23.64 | $23.64 | 203,383 |
| 2020-01-22 | $24.71 | $24.86 | $24.18 | $24.29 | $24.29 | 122,136 |
| 2020-01-21 | $26.16 | $26.70 | $24.62 | $24.70 | $24.70 | 176,429 |
| 2020-01-17 | $26.20 | $26.45 | $25.27 | $25.36 | $25.36 | 177,521 |
| 2020-01-16 | $25.13 | $26.47 | $25.01 | $25.81 | $25.81 | 208,231 |
| 2020-01-15 | $25.01 | $25.74 | $24.55 | $24.82 | $24.82 | 384,054 |
| 2020-01-14 | $24.01 | $25.42 | $23.64 | $25.01 | $25.01 | 287,524 |
| 2020-01-13 | $24.83 | $25.05 | $23.77 | $24.07 | $24.07 | 394,064 |
| 2020-01-10 | $25.47 | $26.14 | $24.76 | $24.82 | $24.82 | 225,124 |
| 2020-01-09 | $26.47 | $26.96 | $25.33 | $25.49 | $25.49 | 165,199 |
| 2020-01-08 | $25.58 | $26.71 | $25.36 | $26.26 | $26.26 | 288,291 |
| 2020-01-07 | $25.47 | $25.96 | $25.04 | $25.53 | $25.53 | 221,674 |
| 2020-01-06 | $25.50 | $26.02 | $25.09 | $25.68 | $25.68 | 224,247 |
| 2020-01-03 | $25.83 | $26.60 | $25.55 | $25.85 | $25.85 | 256,952 |
| 2020-01-02 | $26.81 | $26.81 | $25.58 | $26.32 | $26.32 | 395,853 |
| 2019-12-31 | $26.23 | $27.28 | $26.23 | $26.43 | $26.43 | 450,277 |
| 2019-12-30 | $27.50 | $27.60 | $26.35 | $26.43 | $26.43 | 266,115 |
| 2019-12-27 | $28.80 | $29.33 | $27.36 | $27.57 | $27.57 | 284,721 |
| 2019-12-26 | $31.05 | $31.21 | $28.76 | $28.81 | $28.81 | 285,919 |
| 2019-12-24 | $30.13 | $31.16 | $29.52 | $31.00 | $31.00 | 155,444 |
| 2019-12-23 | $29.45 | $30.26 | $28.65 | $30.03 | $30.03 | 228,944 |
| 2019-12-20 | $30.93 | $31.38 | $28.47 | $29.17 | $29.17 | 808,169 |
| 2019-12-19 | $29.11 | $31.22 | $28.90 | $30.91 | $30.91 | 384,786 |
| 2019-12-18 | $29.73 | $29.96 | $28.25 | $29.13 | $29.13 | 501,796 |
| 2019-12-17 | $26.88 | $29.82 | $26.45 | $29.17 | $29.17 | 957,210 |
| 2019-12-16 | $25.42 | $26.91 | $25.19 | $26.62 | $26.62 | 721,281 |
| 2019-12-13 | $23.91 | $25.14 | $23.80 | $24.68 | $24.68 | 355,083 |
| 2019-12-12 | $23.17 | $24.22 | $21.15 | $24.10 | $24.10 | 605,701 |
| 2019-12-11 | $23.34 | $23.55 | $22.95 | $23.07 | $23.07 | 289,926 |
| 2019-12-10 | $22.80 | $23.25 | $22.42 | $23.24 | $23.24 | 298,395 |
| 2019-12-09 | $23.00 | $23.36 | $22.75 | $22.81 | $22.81 | 248,093 |
| 2019-12-06 | $20.73 | $22.96 | $20.73 | $22.90 | $22.90 | 772,305 |
| 2019-12-05 | $21.12 | $21.27 | $20.05 | $20.54 | $20.54 | 374,236 |
| 2019-12-04 | $21.09 | $21.59 | $20.80 | $20.95 | $20.95 | 290,167 |
| 2019-12-03 | $20.59 | $21.47 | $20.57 | $20.93 | $20.93 | 380,563 |
| 2019-12-02 | $21.55 | $21.59 | $20.43 | $20.86 | $20.86 | 494,456 |
| 2019-11-29 | $21.33 | $22.48 | $21.27 | $21.60 | $21.60 | 192,161 |
| 2019-11-27 | $22.81 | $22.92 | $21.31 | $21.60 | $21.60 | 237,310 |
| 2019-11-26 | $23.37 | $23.74 | $22.60 | $22.66 | $22.66 | 200,382 |
| 2019-11-25 | $23.92 | $23.92 | $23.06 | $23.37 | $23.37 | 264,298 |
| 2019-11-22 | $22.70 | $23.83 | $22.19 | $23.64 | $23.64 | 191,958 |
| 2019-11-21 | $23.36 | $23.59 | $22.31 | $22.59 | $22.59 | 181,937 |
| 2019-11-20 | $22.67 | $24.42 | $22.36 | $23.52 | $23.52 | 576,082 |
| 2019-11-19 | $22.39 | $23.00 | $19.16 | $22.72 | $22.72 | 592,876 |
| 2019-11-18 | $22.98 | $23.13 | $22.15 | $22.39 | $22.39 | 137,181 |
| 2019-11-15 | $22.48 | $23.01 | $22.31 | $22.95 | $22.95 | 181,532 |
| 2019-11-14 | $22.38 | $22.81 | $21.76 | $22.23 | $22.23 | 121,223 |
| 2019-11-13 | $22.94 | $23.00 | $22.36 | $22.48 | $22.48 | 119,083 |
| 2019-11-12 | $22.94 | $23.47 | $22.51 | $22.98 | $22.98 | 187,462 |
| 2019-11-11 | $23.33 | $23.82 | $22.92 | $23.00 | $23.00 | 206,471 |
| 2019-11-08 | $23.35 | $24.77 | $23.21 | $23.68 | $23.68 | 223,327 |
| 2019-11-07 | $23.07 | $24.20 | $22.73 | $23.48 | $23.48 | 228,520 |
| 2019-11-06 | $22.32 | $23.60 | $20.50 | $22.86 | $22.86 | 459,944 |
| 2019-11-05 | $22.36 | $22.88 | $21.97 | $22.38 | $22.38 | 193,038 |
| 2019-11-04 | $23.13 | $23.19 | $22.18 | $22.27 | $22.27 | 196,742 |
| 2019-11-01 | $21.42 | $22.69 | $21.26 | $22.66 | $22.66 | 206,988 |
| 2019-10-31 | $22.20 | $22.69 | $21.02 | $21.22 | $21.22 | 218,961 |
| 2019-10-30 | $21.75 | $22.43 | $21.50 | $22.30 | $22.30 | 301,090 |
| 2019-10-29 | $22.02 | $22.15 | $20.97 | $21.69 | $21.69 | 359,264 |
| 2019-10-28 | $21.85 | $22.33 | $21.57 | $21.90 | $21.90 | 335,259 |
| 2019-10-25 | $21.77 | $22.17 | $21.22 | $21.70 | $21.70 | 292,363 |
| 2019-10-24 | $21.15 | $22.12 | $20.52 | $21.82 | $21.82 | 347,810 |
| 2019-10-23 | $20.68 | $21.84 | $20.53 | $21.16 | $21.16 | 278,120 |
| 2019-10-22 | $21.22 | $21.63 | $20.72 | $20.74 | $20.74 | 194,774 |
| 2019-10-21 | $21.57 | $21.57 | $20.45 | $21.05 | $21.05 | 360,876 |
| 2019-10-18 | $21.78 | $22.13 | $20.73 | $21.46 | $21.46 | 371,084 |
| 2019-10-17 | $21.47 | $22.30 | $21.34 | $21.92 | $21.92 | 311,745 |
| 2019-10-16 | $20.75 | $21.98 | $20.75 | $21.44 | $21.44 | 330,493 |
| 2019-10-15 | $20.95 | $21.25 | $20.25 | $20.79 | $20.79 | 453,481 |
| 2019-10-14 | $21.08 | $21.83 | $20.58 | $20.91 | $20.91 | 433,980 |
| 2019-10-11 | $22.00 | $22.49 | $20.90 | $21.06 | $21.06 | 568,494 |
| 2019-10-10 | $21.87 | $22.10 | $20.68 | $22.05 | $22.05 | 335,013 |
| 2019-10-09 | $21.82 | $22.79 | $21.52 | $21.84 | $21.84 | 348,610 |
| 2019-10-08 | $23.11 | $23.92 | $21.43 | $21.62 | $21.62 | 548,336 |
| 2019-10-07 | $23.40 | $24.10 | $22.89 | $23.45 | $23.45 | 335,635 |
| 2019-10-04 | $23.38 | $23.59 | $22.09 | $23.34 | $23.34 | 469,459 |
| 2019-10-03 | $22.56 | $24.21 | $22.06 | $23.06 | $23.06 | 655,921 |
| 2019-10-02 | $22.93 | $24.49 | $22.01 | $22.74 | $22.74 | 773,223 |
| 2019-10-01 | $23.18 | $24.49 | $21.68 | $23.04 | $23.04 | 1,113,783 |
| 2019-09-30 | $28.25 | $29.04 | $22.65 | $22.78 | $22.78 | 3,531,816 |
| 2019-09-27 | $33.96 | $35.74 | $32.96 | $33.97 | $33.97 | 311,020 |
| 2019-09-26 | $34.24 | $34.24 | $33.03 | $33.66 | $33.66 | 297,033 |
| 2019-09-25 | $32.95 | $34.50 | $32.33 | $33.73 | $33.73 | 285,454 |
| 2019-09-24 | $34.70 | $35.30 | $31.86 | $32.52 | $32.52 | 486,651 |
| 2019-09-23 | $33.23 | $35.18 | $32.87 | $34.69 | $34.69 | 227,574 |
| 2019-09-20 | $35.31 | $35.66 | $33.00 | $33.57 | $33.57 | 734,499 |
| 2019-09-19 | $35.81 | $36.35 | $35.02 | $35.55 | $35.55 | 247,707 |
| 2019-09-18 | $36.77 | $36.77 | $35.01 | $35.55 | $35.55 | 366,803 |
| 2019-09-17 | $35.75 | $37.43 | $34.86 | $36.85 | $36.85 | 401,076 |
| 2019-09-16 | $37.85 | $38.57 | $35.65 | $36.28 | $36.28 | 453,635 |
| 2019-09-13 | $40.40 | $40.99 | $36.64 | $38.24 | $38.24 | 482,428 |
| 2019-09-12 | $40.48 | $41.80 | $39.24 | $39.77 | $39.77 | 334,633 |
| 2019-09-11 | $38.88 | $40.94 | $37.20 | $40.58 | $40.58 | 363,308 |
| 2019-09-10 | $34.69 | $40.27 | $34.50 | $40.00 | $40.00 | 452,928 |
| 2019-09-09 | $36.41 | $37.75 | $35.56 | $36.04 | $36.04 | 170,393 |
| 2019-09-06 | $36.28 | $37.86 | $35.87 | $36.27 | $36.27 | 198,375 |
| 2019-09-05 | $36.82 | $37.27 | $35.25 | $36.98 | $36.98 | 228,341 |
| 2019-09-04 | $36.47 | $36.56 | $34.90 | $36.25 | $36.25 | 294,137 |
| 2019-09-03 | $36.02 | $38.47 | $34.53 | $35.02 | $35.02 | 475,557 |
| 2019-08-30 | $36.28 | $37.39 | $36.03 | $36.30 | $36.30 | 243,810 |
| 2019-08-29 | $34.66 | $36.63 | $34.10 | $36.07 | $36.07 | 303,771 |
| 2019-08-28 | $33.26 | $35.50 | $32.36 | $34.28 | $34.28 | 328,044 |
| 2019-08-27 | $36.05 | $36.42 | $31.85 | $33.37 | $33.37 | 520,812 |
| 2019-08-26 | $34.09 | $36.82 | $33.70 | $35.16 | $35.16 | 437,681 |
| 2019-08-23 | $35.65 | $36.34 | $33.38 | $33.70 | $33.70 | 271,505 |
| 2019-08-22 | $38.06 | $38.45 | $35.42 | $35.77 | $35.77 | 298,820 |
| 2019-08-21 | $39.21 | $40.24 | $37.75 | $37.86 | $37.86 | 230,054 |
| 2019-08-20 | $37.89 | $39.20 | $36.17 | $38.83 | $38.83 | 216,506 |
| 2019-08-19 | $37.93 | $38.80 | $35.83 | $36.87 | $36.87 | 219,013 |
| 2019-08-16 | $38.21 | $38.21 | $35.29 | $37.23 | $37.23 | 433,323 |
| 2019-08-15 | $38.51 | $40.16 | $37.31 | $37.40 | $37.40 | 743,420 |
| 2019-08-14 | $35.50 | $38.76 | $35.17 | $37.95 | $37.95 | 731,678 |
| 2019-08-13 | $31.35 | $37.35 | $31.20 | $37.28 | $37.28 | 910,040 |
| 2019-08-12 | $29.65 | $31.96 | $29.25 | $31.45 | $31.45 | 362,747 |
| 2019-08-09 | $29.44 | $30.22 | $28.78 | $29.75 | $29.75 | 484,153 |
| 2019-08-08 | $26.20 | $30.84 | $25.71 | $29.76 | $29.76 | 1,044,112 |
| 2019-08-07 | $23.79 | $24.38 | $23.27 | $23.48 | $23.48 | 221,361 |
| 2019-08-06 | $23.91 | $24.88 | $23.40 | $24.70 | $24.70 | 262,391 |
| 2019-08-05 | $24.74 | $24.74 | $22.75 | $23.59 | $23.59 | 286,920 |
| 2019-08-02 | $24.27 | $24.71 | $23.65 | $24.51 | $24.51 | 207,669 |
| 2019-08-01 | $24.95 | $25.48 | $23.89 | $24.40 | $24.40 | 338,795 |
| 2019-07-31 | $26.75 | $26.79 | $24.70 | $24.81 | $24.81 | 243,114 |
| 2019-07-30 | $25.43 | $26.79 | $25.33 | $26.75 | $26.75 | 166,820 |
| 2019-07-29 | $26.40 | $26.66 | $24.94 | $25.72 | $25.72 | 155,535 |
| 2019-07-26 | $25.19 | $26.47 | $25.10 | $26.45 | $26.45 | 143,813 |
| 2019-07-25 | $27.58 | $27.58 | $24.96 | $25.04 | $25.04 | 324,190 |
| 2019-07-24 | $26.43 | $28.20 | $26.43 | $27.74 | $27.74 | 279,707 |
| 2019-07-23 | $26.37 | $27.30 | $26.07 | $26.56 | $26.56 | 354,333 |
| 2019-07-22 | $25.71 | $26.88 | $25.29 | $26.27 | $26.27 | 250,959 |
| 2019-07-19 | $25.30 | $25.73 | $24.95 | $25.70 | $25.70 | 362,086 |
| 2019-07-18 | $23.55 | $25.39 | $23.50 | $25.30 | $25.30 | 318,482 |
| 2019-07-17 | $24.65 | $25.16 | $23.33 | $23.64 | $23.64 | 291,980 |
| 2019-07-16 | $27.19 | $27.19 | $23.74 | $24.62 | $24.62 | 497,172 |
| 2019-07-15 | $26.92 | $27.23 | $26.07 | $27.14 | $27.14 | 254,029 |
| 2019-07-12 | $26.38 | $27.37 | $25.83 | $26.83 | $26.83 | 321,416 |
| 2019-07-11 | $27.17 | $27.30 | $26.19 | $26.32 | $26.32 | 213,185 |
| 2019-07-10 | $27.66 | $27.69 | $26.18 | $27.09 | $27.09 | 365,668 |
| 2019-07-09 | $26.44 | $27.88 | $26.20 | $27.66 | $27.66 | 426,332 |
| 2019-07-08 | $27.72 | $27.97 | $26.04 | $26.66 | $26.66 | 382,361 |
| 2019-07-05 | $30.37 | $30.40 | $27.63 | $27.89 | $27.89 | 369,988 |
| 2019-07-03 | $30.42 | $30.78 | $29.90 | $30.64 | $30.64 | 445,240 |
| 2019-07-02 | $30.53 | $30.66 | $28.83 | $30.13 | $30.13 | 524,687 |
| 2019-07-01 | $31.58 | $32.10 | $30.21 | $30.46 | $30.46 | 530,447 |
| 2019-06-28 | $31.10 | $31.71 | $29.64 | $30.66 | $30.66 | 2,044,472 |
| 2019-06-27 | $28.85 | $31.47 | $28.85 | $31.10 | $31.10 | 815,112 |
| 2019-06-26 | $27.58 | $29.29 | $27.14 | $28.75 | $28.75 | 504,190 |
| 2019-06-25 | $27.57 | $28.71 | $26.76 | $27.61 | $27.61 | 383,050 |
| 2019-06-24 | $27.70 | $28.63 | $27.03 | $27.16 | $27.16 | 840,559 |
| 2019-06-21 | $26.69 | $28.56 | $26.01 | $27.89 | $27.89 | 834,424 |
| 2019-06-20 | $26.70 | $27.66 | $26.17 | $26.66 | $26.66 | 545,014 |
| 2019-06-19 | $24.24 | $26.98 | $23.88 | $26.27 | $26.27 | 1,289,915 |
| 2019-06-18 | $23.75 | $27.27 | $23.61 | $24.50 | $24.50 | 2,262,107 |
| 2019-06-17 | $18.64 | $19.82 | $18.57 | $19.75 | $19.75 | 390,968 |
| 2019-06-14 | $19.12 | $19.42 | $18.54 | $18.58 | $18.58 | 205,272 |
| 2019-06-13 | $18.62 | $19.20 | $18.10 | $19.02 | $19.02 | 571,049 |
| 2019-06-12 | $18.57 | $18.79 | $18.27 | $18.47 | $18.47 | 260,447 |
| 2019-06-11 | $18.81 | $18.84 | $18.15 | $18.55 | $18.55 | 434,205 |
| 2019-06-10 | $19.12 | $19.65 | $18.49 | $18.61 | $18.61 | 423,636 |
| 2019-06-07 | $19.26 | $19.26 | $18.58 | $18.96 | $18.96 | 348,864 |
| 2019-06-06 | $19.62 | $19.94 | $19.07 | $19.10 | $19.10 | 296,745 |
| 2019-06-05 | $20.15 | $20.28 | $19.60 | $19.72 | $19.72 | 264,714 |
| 2019-06-04 | $20.15 | $20.51 | $19.69 | $20.00 | $20.00 | 336,747 |
| 2019-06-03 | $20.50 | $20.50 | $19.47 | $19.95 | $19.95 | 767,374 |
| 2019-05-31 | $21.14 | $22.27 | $20.92 | $20.96 | $20.96 | 242,129 |
| 2019-05-30 | $21.78 | $21.96 | $21.11 | $21.50 | $21.50 | 301,715 |
| 2019-05-29 | $22.09 | $22.09 | $20.43 | $21.70 | $21.70 | 548,727 |
| 2019-05-28 | $22.44 | $22.70 | $21.77 | $22.30 | $22.30 | 490,008 |
| 2019-05-24 | $22.29 | $23.25 | $22.29 | $22.64 | $22.64 | 249,211 |
| 2019-05-23 | $21.50 | $22.31 | $20.70 | $22.16 | $22.16 | 383,874 |
| 2019-05-22 | $23.14 | $23.54 | $21.51 | $21.78 | $21.78 | 359,057 |
| 2019-05-21 | $22.71 | $23.40 | $22.61 | $23.24 | $23.24 | 256,512 |
| 2019-05-20 | $22.37 | $23.07 | $21.99 | $22.55 | $22.55 | 355,813 |
| 2019-05-17 | $23.03 | $23.37 | $22.54 | $22.61 | $22.61 | 195,890 |
| 2019-05-16 | $23.90 | $24.40 | $22.60 | $23.32 | $23.32 | 273,550 |
| 2019-05-15 | $23.59 | $24.46 | $23.03 | $23.77 | $23.77 | 420,009 |
| 2019-05-14 | $23.41 | $24.90 | $22.48 | $23.93 | $23.93 | 562,811 |
| 2019-05-13 | $24.34 | $25.36 | $22.41 | $22.98 | $22.98 | 572,682 |
| 2019-05-10 | $21.50 | $27.90 | $21.50 | $25.02 | $25.02 | 1,379,348 |
| 2019-05-09 | $20.57 | $21.52 | $19.95 | $20.69 | $20.69 | 409,114 |
| 2019-05-08 | $20.54 | $21.11 | $20.42 | $20.91 | $20.91 | 248,347 |
| 2019-05-07 | $22.26 | $22.49 | $20.27 | $20.59 | $20.59 | 329,946 |
| 2019-05-06 | $21.05 | $22.68 | $20.93 | $22.55 | $22.55 | 314,631 |
| 2019-05-03 | $21.03 | $21.62 | $20.54 | $21.61 | $21.61 | 230,000 |
| 2019-05-02 | $19.95 | $21.19 | $19.78 | $20.89 | $20.89 | 313,550 |
| 2019-05-01 | $21.31 | $21.31 | $20.00 | $20.49 | $20.49 | 524,018 |
| 2019-04-30 | $23.00 | $23.00 | $20.32 | $21.40 | $21.40 | 1,468,100 |
| 2019-04-29 | $18.77 | $19.24 | $18.28 | $18.56 | $18.56 | 355,678 |
| 2019-04-26 | $18.25 | $18.65 | $17.75 | $18.60 | $18.60 | 160,118 |
| 2019-04-25 | $18.92 | $19.07 | $18.21 | $18.24 | $18.24 | 193,239 |
| 2019-04-24 | $19.49 | $19.50 | $18.63 | $18.93 | $18.93 | 555,088 |
| 2019-04-23 | $18.45 | $19.59 | $18.26 | $19.49 | $19.49 | 271,732 |
| 2019-04-22 | $17.72 | $18.80 | $17.50 | $18.52 | $18.52 | 230,242 |
| 2019-04-18 | $17.69 | $17.98 | $16.97 | $17.81 | $17.81 | 318,762 |
| 2019-04-17 | $17.98 | $17.99 | $17.28 | $17.71 | $17.71 | 478,077 |
| 2019-04-16 | $17.54 | $18.08 | $17.52 | $17.85 | $17.85 | 210,436 |
| 2019-04-15 | $18.01 | $18.39 | $17.15 | $17.51 | $17.51 | 448,093 |
| 2019-04-12 | $17.74 | $18.21 | $17.31 | $17.98 | $17.98 | 511,919 |
| 2019-04-11 | $17.22 | $17.88 | $16.79 | $17.50 | $17.50 | 377,605 |
| 2019-04-10 | $17.24 | $17.33 | $16.57 | $17.22 | $17.22 | 158,023 |
| 2019-04-09 | $17.45 | $17.80 | $17.05 | $17.24 | $17.24 | 212,189 |
| 2019-04-08 | $17.58 | $17.68 | $16.79 | $17.49 | $17.49 | 203,006 |
| 2019-04-05 | $17.21 | $17.75 | $17.11 | $17.62 | $17.62 | 166,227 |
| 2019-04-04 | $17.05 | $17.92 | $16.98 | $17.14 | $17.14 | 194,983 |
| 2019-04-03 | $17.05 | $17.48 | $16.73 | $17.05 | $17.05 | 272,059 |
| 2019-04-02 | $16.08 | $17.03 | $15.89 | $16.91 | $16.91 | 173,095 |
| 2019-04-01 | $16.90 | $16.90 | $15.79 | $16.03 | $16.03 | 254,383 |
| 2019-03-29 | $16.50 | $16.70 | $15.93 | $16.60 | $16.60 | 326,124 |
| 2019-03-28 | $15.09 | $16.89 | $15.08 | $16.39 | $16.39 | 684,741 |
| 2019-03-27 | $14.58 | $15.54 | $14.12 | $15.10 | $15.10 | 348,982 |
| 2019-03-26 | $15.09 | $15.33 | $14.29 | $14.59 | $14.59 | 232,986 |
| 2019-03-25 | $14.30 | $15.00 | $13.87 | $14.86 | $14.86 | 216,833 |
| 2019-03-22 | $15.01 | $15.34 | $14.39 | $14.40 | $14.40 | 469,873 |
| 2019-03-21 | $15.10 | $15.75 | $14.77 | $15.08 | $15.08 | 327,039 |
| 2019-03-20 | $16.20 | $16.41 | $15.04 | $15.12 | $15.12 | 310,692 |
| 2019-03-19 | $16.11 | $16.30 | $15.59 | $16.07 | $16.07 | 453,685 |
| 2019-03-18 | $15.70 | $16.65 | $15.70 | $16.02 | $16.02 | 317,654 |
| 2019-03-15 | $16.04 | $16.28 | $15.59 | $15.70 | $15.70 | 552,286 |
| 2019-03-14 | $16.53 | $16.66 | $15.51 | $15.99 | $15.99 | 415,736 |
| 2019-03-13 | $16.59 | $16.89 | $16.05 | $16.53 | $16.53 | 401,231 |
| 2019-03-12 | $17.07 | $17.49 | $16.55 | $16.70 | $16.70 | 221,378 |
| 2019-03-11 | $17.52 | $17.78 | $16.73 | $16.93 | $16.93 | 276,904 |
| 2019-03-08 | $17.05 | $17.51 | $16.57 | $17.46 | $17.46 | 213,105 |
| 2019-03-07 | $17.41 | $17.54 | $15.91 | $17.05 | $17.05 | 408,507 |
| 2019-03-06 | $20.53 | $20.53 | $17.31 | $17.31 | $17.31 | 336,049 |
| 2019-03-05 | $21.44 | $21.61 | $20.52 | $20.71 | $20.71 | 239,117 |
| 2019-03-04 | $19.85 | $21.60 | $19.70 | $21.45 | $21.45 | 520,689 |
| 2019-03-01 | $18.10 | $19.80 | $17.61 | $19.54 | $19.54 | 476,158 |
| 2019-02-28 | $19.10 | $19.68 | $18.01 | $18.46 | $18.46 | 273,620 |
| 2019-02-27 | $19.30 | $19.84 | $18.67 | $19.14 | $19.14 | 174,324 |
| 2019-02-26 | $20.07 | $20.49 | $19.31 | $19.31 | $19.31 | 189,589 |
| 2019-02-25 | $20.54 | $21.26 | $19.91 | $20.19 | $20.19 | 187,496 |
| 2019-02-22 | $20.16 | $20.46 | $19.71 | $20.33 | $20.33 | 141,462 |
| 2019-02-21 | $20.15 | $20.58 | $19.61 | $19.99 | $19.99 | 182,859 |
| 2019-02-20 | $20.57 | $21.00 | $20.08 | $20.22 | $20.22 | 151,876 |
| 2019-02-19 | $21.00 | $21.18 | $20.51 | $20.58 | $20.58 | 200,629 |
| 2019-02-15 | $20.98 | $21.53 | $20.50 | $20.99 | $20.99 | 195,707 |
| 2019-02-14 | $21.01 | $21.42 | $20.75 | $20.96 | $20.96 | 134,658 |
| 2019-02-13 | $21.49 | $21.62 | $20.68 | $21.08 | $21.08 | 147,032 |
| 2019-02-12 | $21.36 | $21.61 | $20.96 | $21.38 | $21.38 | 271,695 |
| 2019-02-11 | $21.58 | $22.11 | $20.78 | $21.16 | $21.16 | 252,370 |
| 2019-02-08 | $20.88 | $21.43 | $20.44 | $21.34 | $21.34 | 230,363 |
| 2019-02-07 | $21.09 | $21.26 | $20.21 | $20.93 | $20.93 | 266,716 |
| 2019-02-06 | $20.35 | $20.99 | $20.18 | $20.70 | $20.70 | 198,677 |
| 2019-02-05 | $20.48 | $21.10 | $19.67 | $20.29 | $20.29 | 155,857 |
| 2019-02-04 | $19.99 | $20.46 | $19.76 | $20.42 | $20.42 | 135,963 |
| 2019-02-01 | $21.38 | $21.45 | $19.65 | $19.99 | $19.99 | 163,735 |
| 2019-01-31 | $20.85 | $21.50 | $20.85 | $21.39 | $21.39 | 279,858 |
| 2019-01-30 | $20.65 | $21.17 | $20.41 | $21.07 | $21.07 | 302,739 |
| 2019-01-29 | $20.09 | $20.66 | $19.86 | $20.57 | $20.57 | 642,333 |
| 2019-01-28 | $21.16 | $21.16 | $19.86 | $19.93 | $19.93 | 377,844 |
| 2019-01-25 | $20.83 | $21.33 | $20.01 | $21.17 | $21.17 | 325,014 |
| 2019-01-24 | $19.85 | $20.95 | $19.56 | $20.61 | $20.61 | 282,992 |
| 2019-01-23 | $18.91 | $20.27 | $18.91 | $20.02 | $20.02 | 418,782 |
| 2019-01-22 | $20.07 | $20.84 | $19.18 | $19.58 | $19.58 | 490,761 |
| 2019-01-18 | $20.03 | $20.57 | $19.42 | $20.13 | $20.13 | 200,592 |
| 2019-01-17 | $19.65 | $20.87 | $19.39 | $19.91 | $19.91 | 241,280 |
| 2019-01-16 | $19.72 | $20.03 | $19.34 | $19.76 | $19.76 | 221,024 |
| 2019-01-15 | $19.36 | $19.99 | $19.03 | $19.74 | $19.74 | 131,516 |
| 2019-01-14 | $19.55 | $20.15 | $19.30 | $19.46 | $19.46 | 241,305 |
| 2019-01-11 | $20.25 | $20.66 | $19.55 | $19.73 | $19.73 | 184,950 |
| 2019-01-10 | $19.75 | $20.67 | $19.01 | $20.49 | $20.49 | 277,751 |
| 2019-01-09 | $19.72 | $20.29 | $19.42 | $19.91 | $19.91 | 310,750 |
| 2019-01-08 | $20.05 | $20.54 | $19.26 | $19.59 | $19.59 | 521,676 |
| 2019-01-07 | $19.28 | $20.02 | $18.68 | $19.80 | $19.80 | 508,578 |
| 2019-01-04 | $18.94 | $19.68 | $18.64 | $19.19 | $19.19 | 600,030 |
| 2019-01-03 | $19.66 | $19.66 | $18.10 | $18.50 | $18.50 | 469,915 |
| 2019-01-02 | $18.75 | $19.56 | $17.87 | $19.56 | $19.56 | 314,685 |
| 2018-12-31 | $18.88 | $19.34 | $18.29 | $19.15 | $19.15 | 353,391 |
| 2018-12-28 | $19.55 | $19.69 | $18.11 | $18.74 | $18.74 | 487,114 |
| 2018-12-27 | $18.70 | $19.67 | $17.64 | $19.11 | $19.11 | 604,072 |
| 2018-12-26 | $17.15 | $19.10 | $16.70 | $19.10 | $19.10 | 404,382 |
| 2018-12-24 | $16.65 | $17.98 | $16.48 | $16.96 | $16.96 | 275,136 |
| 2018-12-21 | $16.76 | $17.35 | $15.21 | $17.01 | $17.01 | 2,126,547 |
| 2018-12-20 | $19.99 | $21.00 | $16.27 | $16.51 | $16.51 | 2,979,704 |
| 2018-12-19 | $28.59 | $30.28 | $28.50 | $28.75 | $28.75 | 420,442 |
| 2018-12-18 | $28.20 | $29.10 | $27.71 | $28.50 | $28.50 | 385,390 |
| 2018-12-17 | $30.00 | $30.44 | $27.98 | $28.28 | $28.28 | 318,805 |
| 2018-12-14 | $30.90 | $31.44 | $29.99 | $30.51 | $30.51 | 351,170 |
| 2018-12-13 | $33.99 | $34.93 | $31.20 | $31.21 | $31.21 | 350,378 |
| 2018-12-12 | $34.50 | $35.00 | $33.55 | $34.11 | $34.11 | 354,273 |
| 2018-12-11 | $33.10 | $33.66 | $32.53 | $33.16 | $33.16 | 405,014 |
| 2018-12-10 | $32.60 | $35.00 | $31.56 | $33.00 | $33.00 | 332,320 |
| 2018-12-07 | $34.37 | $35.53 | $32.00 | $32.45 | $32.45 | 329,348 |
| 2018-12-06 | $34.00 | $35.22 | $32.90 | $34.93 | $34.93 | 508,147 |
| 2018-12-04 | $38.99 | $40.85 | $34.03 | $34.49 | $34.49 | 942,514 |
| 2018-12-03 | $38.74 | $39.28 | $35.36 | $35.48 | $35.48 | 258,763 |
| 2018-11-30 | $39.31 | $41.45 | $38.02 | $38.23 | $38.23 | 197,129 |
| 2018-11-29 | $37.58 | $40.41 | $37.16 | $39.42 | $39.42 | 334,892 |
| 2018-11-28 | $35.58 | $38.28 | $35.56 | $37.80 | $37.80 | 393,724 |
| 2018-11-27 | $37.00 | $37.00 | $29.66 | $35.39 | $35.39 | 1,653,356 |
| 2018-11-26 | $39.42 | $40.24 | $38.56 | $39.93 | $39.93 | 266,862 |
| 2018-11-23 | $38.28 | $39.73 | $38.28 | $39.03 | $39.03 | 134,682 |
| 2018-11-21 | $38.82 | $38.92 | $37.28 | $38.84 | $38.84 | 154,983 |
| 2018-11-20 | $37.23 | $39.24 | $36.07 | $38.16 | $38.16 | 191,857 |
| 2018-11-19 | $41.41 | $42.81 | $37.51 | $37.94 | $37.94 | 315,985 |
| 2018-11-16 | $41.40 | $42.38 | $40.90 | $41.35 | $41.35 | 255,449 |
| 2018-11-15 | $39.62 | $42.12 | $39.07 | $41.81 | $41.81 | 245,099 |
| 2018-11-14 | $44.08 | $44.08 | $38.00 | $40.42 | $40.42 | 338,562 |
| 2018-11-13 | $43.45 | $44.54 | $42.80 | $43.51 | $43.51 | 139,440 |
| 2018-11-12 | $45.75 | $46.38 | $40.82 | $43.27 | $43.27 | 529,459 |
| 2018-11-09 | $45.07 | $46.50 | $44.30 | $45.67 | $45.67 | 178,201 |
| 2018-11-08 | $44.23 | $45.87 | $41.96 | $45.29 | $45.29 | 262,763 |
| 2018-11-07 | $43.19 | $44.30 | $42.15 | $43.20 | $43.20 | 329,925 |
| 2018-11-06 | $43.01 | $43.76 | $40.58 | $42.72 | $42.72 | 270,376 |
| 2018-11-05 | $41.38 | $43.17 | $40.56 | $42.94 | $42.94 | 273,389 |
| 2018-11-02 | $42.02 | $43.00 | $40.87 | $41.82 | $41.82 | 176,030 |
| 2018-11-01 | $40.30 | $41.73 | $39.83 | $41.48 | $41.48 | 213,356 |
| 2018-10-31 | $38.45 | $40.25 | $38.00 | $40.01 | $40.01 | 389,009 |
| 2018-10-30 | $36.04 | $38.33 | $35.91 | $37.72 | $37.72 | 326,071 |
| 2018-10-29 | $37.84 | $38.62 | $35.19 | $36.09 | $36.09 | 324,885 |
| 2018-10-26 | $37.47 | $38.90 | $35.73 | $37.13 | $37.13 | 302,018 |
| 2018-10-25 | $36.57 | $38.75 | $35.93 | $38.26 | $38.26 | 321,518 |
| 2018-10-24 | $39.43 | $40.00 | $35.67 | $36.14 | $36.14 | 434,731 |
| 2018-10-23 | $38.87 | $40.00 | $37.61 | $39.32 | $39.32 | 186,663 |
| 2018-10-22 | $46.82 | $47.20 | $39.30 | $39.54 | $39.54 | 692,603 |
| 2018-10-19 | $46.71 | $48.43 | $46.23 | $46.81 | $46.81 | 392,853 |
| 2018-10-18 | $46.77 | $47.17 | $45.74 | $46.90 | $46.90 | 293,380 |
| 2018-10-17 | $45.75 | $47.37 | $44.28 | $46.81 | $46.81 | 350,361 |
| 2018-10-16 | $41.40 | $46.00 | $41.15 | $45.77 | $45.77 | 469,061 |
| 2018-10-15 | $41.95 | $42.73 | $39.91 | $41.24 | $41.24 | 321,125 |
| 2018-10-12 | $41.59 | $43.12 | $41.59 | $42.98 | $42.98 | 279,513 |
| 2018-10-11 | $42.15 | $44.53 | $41.76 | $43.00 | $43.00 | 223,890 |
| 2018-10-10 | $43.49 | $44.58 | $42.00 | $42.61 | $42.61 | 266,393 |
| 2018-10-09 | $43.39 | $44.96 | $42.88 | $43.52 | $43.52 | 256,493 |
| 2018-10-08 | $44.52 | $45.05 | $42.05 | $43.92 | $43.92 | 263,211 |
| 2018-10-05 | $45.76 | $47.57 | $44.18 | $44.69 | $44.69 | 282,548 |
| 2018-10-04 | $49.65 | $50.56 | $44.91 | $45.58 | $45.58 | 460,398 |
| 2018-10-03 | $49.18 | $51.82 | $48.65 | $50.95 | $50.95 | 327,989 |
| 2018-10-02 | $51.44 | $51.44 | $47.77 | $49.50 | $49.50 | 564,359 |
| 2018-10-01 | $52.76 | $53.08 | $50.50 | $51.33 | $51.33 | 297,727 |
| 2018-09-28 | $54.28 | $55.89 | $51.76 | $52.29 | $52.29 | 364,443 |
| 2018-09-27 | $56.60 | $56.74 | $53.73 | $54.66 | $54.66 | 232,701 |
| 2018-09-26 | $58.83 | $59.50 | $56.01 | $56.47 | $56.47 | 201,167 |
| 2018-09-25 | $57.48 | $60.00 | $57.39 | $58.55 | $58.55 | 326,811 |
| 2018-09-24 | $57.21 | $58.13 | $56.56 | $57.62 | $57.62 | 306,830 |
| 2018-09-21 | $58.58 | $59.97 | $56.58 | $56.62 | $56.62 | 864,295 |
| 2018-09-20 | $58.98 | $60.48 | $57.61 | $58.80 | $58.80 | 529,363 |
| 2018-09-19 | $56.95 | $60.47 | $56.72 | $60.00 | $60.00 | 3,269,071 |
| 2018-09-18 | $64.39 | $68.00 | $61.35 | $62.94 | $62.94 | 548,661 |
| 2018-09-17 | $67.95 | $67.95 | $65.00 | $66.40 | $66.40 | 187,605 |
| 2018-09-14 | $67.84 | $68.37 | $66.64 | $67.85 | $67.85 | 162,542 |
| 2018-09-13 | $66.24 | $69.35 | $65.90 | $67.97 | $67.97 | 166,249 |
| 2018-09-12 | $65.65 | $67.28 | $64.61 | $65.75 | $65.75 | 224,964 |
| 2018-09-11 | $64.46 | $69.57 | $64.19 | $65.91 | $65.91 | 364,618 |
| 2018-09-10 | $64.99 | $66.06 | $62.54 | $64.50 | $64.50 | 424,072 |
| 2018-09-07 | $60.54 | $62.14 | $59.65 | $61.05 | $61.05 | 284,385 |
| 2018-09-06 | $60.73 | $62.06 | $59.07 | $60.85 | $60.85 | 85,187 |
| 2018-09-05 | $59.60 | $63.61 | $59.31 | $60.54 | $60.54 | 256,500 |
| 2018-09-04 | $60.31 | $60.49 | $58.33 | $59.44 | $59.44 | 166,435 |
| 2018-08-31 | $59.95 | $60.88 | $59.81 | $60.68 | $60.68 | 96,744 |
| 2018-08-30 | $59.16 | $60.66 | $58.65 | $60.09 | $60.09 | 128,783 |
| 2018-08-29 | $58.42 | $61.21 | $57.79 | $59.02 | $59.02 | 127,411 |
| 2018-08-28 | $58.02 | $58.85 | $57.51 | $58.10 | $58.10 | 288,826 |
| 2018-08-27 | $58.42 | $58.99 | $57.53 | $57.65 | $57.65 | 74,795 |
| 2018-08-24 | $57.92 | $59.26 | $57.39 | $58.06 | $58.06 | 65,157 |
| 2018-08-23 | $58.20 | $59.43 | $56.81 | $57.95 | $57.95 | 86,305 |
| 2018-08-22 | $57.70 | $59.00 | $57.14 | $58.08 | $58.08 | 114,276 |
| 2018-08-21 | $53.77 | $57.66 | $53.77 | $57.58 | $57.58 | 144,258 |
| 2018-08-20 | $57.78 | $58.00 | $53.00 | $53.66 | $53.66 | 145,479 |
| 2018-08-17 | $57.61 | $58.17 | $56.48 | $57.42 | $57.42 | 88,953 |
| 2018-08-16 | $56.36 | $58.30 | $56.06 | $57.75 | $57.75 | 118,880 |
| 2018-08-15 | $56.41 | $57.79 | $54.83 | $56.42 | $56.42 | 202,308 |
| 2018-08-14 | $56.29 | $58.65 | $55.92 | $57.06 | $57.06 | 111,752 |
| 2018-08-13 | $56.93 | $58.21 | $55.48 | $56.32 | $56.32 | 219,419 |
| 2018-08-10 | $56.22 | $57.34 | $54.53 | $56.69 | $56.69 | 156,100 |
| 2018-08-09 | $53.73 | $64.83 | $52.54 | $56.14 | $56.14 | 499,909 |
| 2018-08-08 | $52.78 | $53.46 | $51.10 | $51.52 | $51.52 | 229,286 |
| 2018-08-07 | $52.00 | $53.82 | $51.53 | $52.92 | $52.92 | 97,233 |
| 2018-08-06 | $50.79 | $51.92 | $50.38 | $51.83 | $51.83 | 139,325 |
| 2018-08-03 | $50.60 | $51.65 | $48.95 | $51.38 | $51.38 | 208,369 |
| 2018-08-02 | $54.00 | $55.71 | $50.36 | $51.07 | $51.07 | 329,600 |
| 2018-08-01 | $51.39 | $54.70 | $50.77 | $54.02 | $54.02 | 376,456 |
| 2018-07-31 | $49.96 | $52.38 | $49.38 | $51.35 | $51.35 | 237,641 |
| 2018-07-30 | $49.41 | $51.86 | $48.86 | $49.98 | $49.98 | 363,082 |
| 2018-07-27 | $49.99 | $51.12 | $48.72 | $49.29 | $49.29 | 418,586 |
| 2018-07-26 | $48.97 | $51.55 | $48.92 | $49.99 | $49.99 | 251,623 |
| 2018-07-25 | $48.34 | $50.97 | $47.55 | $49.02 | $49.02 | 578,712 |
| 2018-07-24 | $48.23 | $49.20 | $47.74 | $48.20 | $48.20 | 213,629 |
| 2018-07-23 | $47.29 | $48.07 | $46.51 | $47.60 | $47.60 | 214,374 |
| 2018-07-20 | $46.67 | $48.39 | $46.26 | $47.54 | $47.54 | 150,418 |
| 2018-07-19 | $47.30 | $47.79 | $46.02 | $46.54 | $46.54 | 258,413 |
| 2018-07-18 | $45.40 | $47.98 | $45.10 | $47.54 | $47.54 | 188,101 |
| 2018-07-17 | $44.84 | $46.10 | $44.84 | $45.59 | $45.59 | 208,409 |
| 2018-07-16 | $42.74 | $45.13 | $41.29 | $44.67 | $44.67 | 464,823 |
| 2018-07-13 | $45.37 | $45.72 | $41.32 | $43.15 | $43.15 | 427,228 |
| 2018-07-12 | $45.00 | $46.39 | $43.38 | $45.44 | $45.44 | 372,025 |
| 2018-07-11 | $46.06 | $46.75 | $44.13 | $44.23 | $44.23 | 176,332 |
| 2018-07-10 | $46.93 | $47.45 | $45.94 | $46.46 | $46.46 | 121,669 |
| 2018-07-09 | $46.35 | $47.17 | $45.57 | $46.89 | $46.89 | 171,255 |
| 2018-07-06 | $45.60 | $46.91 | $45.42 | $45.94 | $45.94 | 134,245 |
| 2018-07-05 | $45.66 | $46.76 | $44.86 | $45.42 | $45.42 | 126,700 |
| 2018-07-03 | $45.42 | $46.67 | $44.56 | $45.50 | $45.50 | 86,091 |
| 2018-07-02 | $43.03 | $45.52 | $42.68 | $45.46 | $45.46 | 163,529 |
| 2018-06-29 | $42.93 | $43.79 | $42.45 | $43.46 | $43.46 | 251,084 |
| 2018-06-28 | $42.83 | $43.98 | $41.68 | $42.71 | $42.71 | 184,054 |
| 2018-06-27 | $44.14 | $45.16 | $42.13 | $42.74 | $42.74 | 255,431 |
| 2018-06-26 | $48.05 | $48.60 | $43.75 | $44.32 | $44.32 | 253,329 |
| 2018-06-25 | $47.86 | $49.84 | $47.26 | $47.86 | $47.86 | 325,633 |
| 2018-06-22 | $49.39 | $49.46 | $46.29 | $48.26 | $48.26 | 1,318,178 |
| 2018-06-21 | $49.53 | $50.00 | $48.71 | $49.37 | $49.37 | 810,846 |
| 2018-06-20 | $48.27 | $49.69 | $47.66 | $49.11 | $49.11 | 342,357 |
| 2018-06-19 | $46.72 | $47.97 | $45.87 | $47.91 | $47.91 | 396,077 |
| 2018-06-18 | $46.20 | $47.53 | $44.86 | $46.93 | $46.93 | 429,558 |
| 2018-06-15 | $44.65 | $47.33 | $43.50 | $46.78 | $46.78 | 1,951,182 |
| 2018-06-14 | $43.26 | $44.99 | $41.49 | $44.83 | $44.83 | 436,875 |
| 2018-06-13 | $41.11 | $43.69 | $41.00 | $43.09 | $43.09 | 292,246 |
| 2018-06-12 | $41.06 | $41.91 | $40.40 | $41.24 | $41.24 | 185,068 |
| 2018-06-11 | $40.35 | $41.87 | $39.32 | $41.00 | $41.00 | 244,330 |
| 2018-06-08 | $38.33 | $40.37 | $38.14 | $40.25 | $40.25 | 212,396 |
| 2018-06-07 | $38.18 | $39.47 | $37.04 | $38.39 | $38.39 | 280,482 |
| 2018-06-06 | $37.43 | $39.81 | $36.15 | $38.57 | $38.57 | 367,205 |
| 2018-06-05 | $37.59 | $39.15 | $36.82 | $37.50 | $37.50 | 481,860 |
| 2018-06-04 | $43.59 | $43.70 | $36.41 | $39.17 | $39.17 | 1,123,656 |
| 2018-06-01 | $43.57 | $43.90 | $42.74 | $43.60 | $43.60 | 264,123 |
| 2018-05-31 | $46.58 | $46.66 | $42.63 | $43.31 | $43.31 | 677,465 |
| 2018-05-30 | $49.34 | $50.96 | $44.02 | $45.93 | $45.93 | 1,214,002 |
| 2018-05-29 | $50.53 | $52.67 | $48.13 | $49.20 | $49.20 | 164,119 |
| 2018-05-25 | $51.76 | $52.17 | $49.76 | $50.06 | $50.06 | 138,124 |
| 2018-05-24 | $49.37 | $51.81 | $48.60 | $51.17 | $51.17 | 139,662 |
| 2018-05-23 | $48.99 | $50.82 | $47.46 | $49.30 | $49.30 | 139,045 |
| 2018-05-22 | $50.79 | $52.04 | $49.21 | $49.40 | $49.40 | 109,324 |
| 2018-05-21 | $50.92 | $52.35 | $50.60 | $50.89 | $50.89 | 150,179 |
| 2018-05-18 | $48.74 | $52.76 | $48.74 | $50.91 | $50.91 | 264,364 |
| 2018-05-17 | $49.20 | $50.09 | $46.21 | $48.31 | $48.31 | 329,823 |
| 2018-05-16 | $47.10 | $49.41 | $47.10 | $49.13 | $49.13 | 126,736 |
| 2018-05-15 | $46.59 | $47.14 | $45.60 | $46.91 | $46.91 | 102,767 |
| 2018-05-14 | $48.07 | $48.20 | $46.21 | $46.98 | $46.98 | 246,907 |
| 2018-05-11 | $49.20 | $52.44 | $47.57 | $48.09 | $48.09 | 219,901 |
| 2018-05-10 | $48.57 | $50.36 | $48.02 | $48.97 | $48.97 | 169,846 |
| 2018-05-09 | $48.07 | $49.57 | $47.57 | $48.33 | $48.33 | 170,491 |
| 2018-05-08 | $46.20 | $48.71 | $45.61 | $48.27 | $48.27 | 296,003 |
| 2018-05-07 | $45.00 | $48.33 | $44.24 | $45.92 | $45.92 | 740,190 |
| 2018-05-04 | $39.65 | $44.89 | $39.35 | $42.62 | $42.62 | 259,777 |
| 2018-05-03 | $40.22 | $40.29 | $38.01 | $39.86 | $39.86 | 97,580 |
| 2018-05-02 | $38.90 | $42.40 | $38.82 | $40.18 | $40.18 | 330,625 |
| 2018-05-01 | $38.39 | $39.57 | $37.95 | $38.96 | $38.96 | 63,723 |
| 2018-04-30 | $40.07 | $40.11 | $37.61 | $38.35 | $38.35 | 193,232 |
| 2018-04-27 | $38.90 | $40.70 | $36.94 | $39.99 | $39.99 | 259,974 |
| 2018-04-26 | $39.57 | $40.39 | $38.91 | $39.08 | $39.08 | 426,765 |
| 2018-04-25 | $39.00 | $39.87 | $38.66 | $39.43 | $39.43 | 116,156 |
| 2018-04-24 | $39.57 | $40.74 | $38.53 | $38.87 | $38.87 | 158,648 |
| 2018-04-23 | $38.96 | $39.64 | $38.59 | $39.13 | $39.13 | 81,856 |
| 2018-04-20 | $38.25 | $39.60 | $36.02 | $38.93 | $38.93 | 86,096 |
| 2018-04-19 | $38.63 | $39.80 | $37.84 | $38.40 | $38.40 | 111,272 |
| 2018-04-18 | $40.50 | $41.19 | $38.22 | $38.86 | $38.86 | 192,467 |
| 2018-04-17 | $36.46 | $41.42 | $36.46 | $40.68 | $40.68 | 172,853 |
| 2018-04-16 | $36.71 | $36.95 | $35.56 | $36.29 | $36.29 | 92,893 |
| 2018-04-13 | $36.55 | $36.92 | $35.35 | $36.67 | $36.67 | 92,088 |
| 2018-04-12 | $35.41 | $37.25 | $35.02 | $36.35 | $36.35 | 201,521 |
| 2018-04-11 | $35.75 | $36.50 | $34.81 | $35.06 | $35.06 | 125,890 |
| 2018-04-10 | $36.88 | $37.17 | $34.81 | $35.83 | $35.83 | 282,279 |
| 2018-04-09 | $35.72 | $37.91 | $35.72 | $36.53 | $36.53 | 116,316 |
| 2018-04-06 | $35.82 | $36.52 | $34.85 | $35.37 | $35.37 | 95,235 |
| 2018-04-05 | $37.47 | $37.87 | $35.59 | $36.06 | $36.06 | 126,353 |
| 2018-04-04 | $36.94 | $38.10 | $36.85 | $37.35 | $37.35 | 193,839 |
| 2018-04-03 | $37.92 | $39.68 | $37.02 | $37.57 | $37.57 | 248,667 |
| 2018-04-02 | $36.97 | $37.79 | $35.38 | $37.47 | $37.47 | 164,467 |
| 2018-03-29 | $35.99 | $37.91 | $34.66 | $37.05 | $37.05 | 250,145 |
| 2018-03-28 | $38.60 | $38.60 | $35.10 | $35.86 | $35.86 | 467,990 |
| 2018-03-27 | $41.18 | $41.99 | $38.50 | $38.79 | $38.79 | 288,170 |
| 2018-03-26 | $41.12 | $42.78 | $38.94 | $41.12 | $41.12 | 232,563 |
| 2018-03-23 | $40.31 | $41.98 | $38.82 | $40.47 | $40.47 | 715,341 |
| 2018-03-22 | $41.33 | $41.76 | $39.24 | $40.11 | $40.11 | 297,814 |
| 2018-03-21 | $40.23 | $41.92 | $39.71 | $41.76 | $41.76 | 311,084 |
| 2018-03-20 | $37.39 | $40.96 | $36.58 | $40.35 | $40.35 | 297,155 |
| 2018-03-19 | $36.54 | $39.42 | $35.70 | $37.55 | $37.55 | 495,582 |
| 2018-03-16 | $36.73 | $37.90 | $34.53 | $36.05 | $36.05 | 1,058,602 |
| 2018-03-15 | $38.23 | $39.48 | $35.81 | $36.65 | $36.65 | 400,152 |
| 2018-03-14 | $39.00 | $39.42 | $37.90 | $38.90 | $38.90 | 484,015 |
| 2018-03-13 | $35.95 | $39.29 | $35.47 | $38.73 | $38.73 | 396,426 |
| 2018-03-12 | $34.24 | $36.36 | $33.84 | $35.55 | $35.55 | 293,294 |
| 2018-03-09 | $31.50 | $35.24 | $31.20 | $34.23 | $34.23 | 465,719 |
| 2018-03-08 | $32.00 | $34.44 | $31.30 | $31.78 | $31.78 | 1,962,014 |
| 2018-03-07 | $26.40 | $30.50 | $26.40 | $30.21 | $30.21 | 814,126 |
| 2018-03-06 | $25.71 | $27.46 | $24.71 | $26.42 | $26.42 | 210,965 |
| 2018-03-05 | $26.55 | $27.87 | $24.80 | $26.35 | $26.35 | 446,050 |
| 2018-03-02 | $23.73 | $25.50 | $22.75 | $25.10 | $25.10 | 112,389 |
| 2018-03-01 | $22.72 | $24.60 | $22.50 | $23.87 | $23.87 | 135,689 |
| 2018-02-28 | $22.69 | $23.67 | $22.53 | $22.59 | $22.59 | 51,868 |
| 2018-02-27 | $22.90 | $23.00 | $20.64 | $22.52 | $22.52 | 38,509 |
| 2018-02-26 | $24.31 | $24.62 | $22.30 | $23.04 | $23.04 | 106,156 |
| 2018-02-23 | $22.29 | $24.18 | $21.22 | $24.11 | $24.11 | 212,021 |
| 2018-02-22 | $19.26 | $22.32 | $18.94 | $22.01 | $22.01 | 245,034 |
| 2018-02-21 | $19.26 | $20.33 | $18.98 | $19.22 | $19.22 | 72,332 |
| 2018-02-20 | $19.57 | $19.95 | $19.09 | $19.14 | $19.14 | 85,824 |
| 2018-02-16 | $20.00 | $20.19 | $19.01 | $19.69 | $19.69 | 41,512 |
| 2018-02-15 | $20.00 | $20.25 | $19.30 | $20.10 | $20.10 | 64,747 |
| 2018-02-14 | $19.65 | $20.27 | $18.04 | $20.07 | $20.07 | 46,490 |
| 2018-02-13 | $18.96 | $19.93 | $18.38 | $19.45 | $19.45 | 59,931 |
| 2018-02-12 | $19.54 | $20.11 | $18.75 | $19.05 | $19.05 | 100,428 |
| 2018-02-09 | $20.58 | $21.32 | $18.48 | $19.38 | $19.38 | 123,260 |
| 2018-02-08 | $20.92 | $21.79 | $20.31 | $20.41 | $20.41 | 56,960 |
| 2018-02-07 | $21.51 | $22.13 | $21.41 | $21.53 | $21.53 | 45,913 |
| 2018-02-06 | $21.21 | $22.08 | $21.05 | $21.71 | $21.71 | 51,805 |
| 2018-02-05 | $22.99 | $23.09 | $21.62 | $21.80 | $21.80 | 61,385 |
| 2018-02-02 | $23.03 | $23.33 | $22.60 | $22.97 | $22.97 | 36,335 |
| 2018-02-01 | $23.48 | $23.83 | $22.40 | $23.31 | $23.31 | 47,507 |
| 2018-01-31 | $25.88 | $26.10 | $23.58 | $23.91 | $23.91 | 71,771 |
| 2018-01-30 | $25.35 | $25.92 | $24.71 | $25.58 | $25.58 | 95,242 |
| 2018-01-29 | $25.75 | $26.90 | $24.63 | $25.48 | $25.48 | 63,996 |
| 2018-01-26 | $26.66 | $26.72 | $25.91 | $26.24 | $26.24 | 60,768 |
| 2018-01-25 | $25.51 | $26.87 | $25.39 | $26.36 | $26.36 | 86,925 |
| 2018-01-24 | $24.63 | $25.72 | $23.89 | $25.31 | $25.31 | 46,055 |
| 2018-01-23 | $25.25 | $25.86 | $24.51 | $24.68 | $24.68 | 88,696 |
| 2018-01-22 | $26.46 | $26.64 | $24.78 | $25.35 | $25.35 | 159,757 |
| 2018-01-19 | $25.09 | $26.86 | $24.38 | $26.34 | $26.34 | 98,094 |
| 2018-01-18 | $23.91 | $25.32 | $23.79 | $25.18 | $25.18 | 63,619 |
| 2018-01-17 | $22.78 | $24.28 | $22.74 | $24.01 | $24.01 | 47,365 |
| 2018-01-16 | $22.80 | $24.75 | $22.60 | $22.71 | $22.71 | 75,921 |
| 2018-01-12 | $23.14 | $23.50 | $22.47 | $23.04 | $23.04 | 47,108 |
| 2018-01-11 | $21.48 | $23.78 | $21.24 | $23.22 | $23.22 | 70,383 |
| 2018-01-10 | $20.59 | $21.61 | $20.24 | $21.36 | $21.36 | 125,840 |
| 2018-01-09 | $19.28 | $20.99 | $19.22 | $20.65 | $20.65 | 82,694 |
| 2018-01-08 | $19.19 | $19.45 | $18.39 | $19.31 | $19.31 | 70,822 |
| 2018-01-05 | $19.96 | $19.96 | $18.90 | $19.16 | $19.16 | 54,435 |
| 2018-01-04 | $20.38 | $20.38 | $19.96 | $20.00 | $20.00 | 91,373 |
| 2018-01-03 | $20.49 | $20.61 | $20.23 | $20.40 | $20.40 | 57,887 |
| 2018-01-02 | $20.01 | $20.51 | $19.81 | $20.49 | $20.49 | 179,430 |
| 2017-12-29 | $19.57 | $20.23 | $19.57 | $19.84 | $19.84 | 57,561 |
| 2017-12-28 | $19.39 | $19.70 | $19.27 | $19.55 | $19.55 | 24,967 |
| 2017-12-27 | $19.26 | $19.65 | $19.25 | $19.41 | $19.41 | 32,120 |
| 2017-12-26 | $19.46 | $19.89 | $19.25 | $19.45 | $19.45 | 53,956 |
| 2017-12-22 | $19.10 | $19.50 | $18.82 | $19.49 | $19.49 | 280,154 |
| 2017-12-21 | $19.55 | $19.62 | $19.08 | $19.22 | $19.22 | 84,133 |
| 2017-12-20 | $19.76 | $19.81 | $19.06 | $19.47 | $19.47 | 113,932 |
| 2017-12-19 | $20.38 | $20.49 | $19.11 | $19.25 | $19.25 | 144,022 |
| 2017-12-18 | $19.89 | $21.21 | $19.77 | $20.47 | $20.47 | 331,757 |
| 2017-12-15 | $19.60 | $19.94 | $19.41 | $19.71 | $19.71 | 1,205,335 |
| 2017-12-14 | $20.03 | $20.20 | $19.20 | $19.60 | $19.60 | 186,614 |
| 2017-12-13 | $19.46 | $20.09 | $18.20 | $19.80 | $19.80 | 265,981 |
| 2017-12-12 | $19.79 | $19.98 | $19.17 | $19.29 | $19.29 | 136,526 |
| 2017-12-11 | $19.93 | $20.31 | $19.59 | $19.80 | $19.80 | 213,421 |
| 2017-12-08 | $19.79 | $19.97 | $19.67 | $19.78 | $19.78 | 175,342 |
| 2017-12-07 | $19.02 | $19.96 | $19.02 | $19.53 | $19.53 | 139,302 |
| 2017-12-06 | $19.13 | $20.00 | $18.84 | $19.46 | $19.46 | 104,162 |
| 2017-12-05 | $18.97 | $19.24 | $18.45 | $19.08 | $19.08 | 83,175 |
| 2017-12-04 | $19.77 | $20.09 | $18.85 | $19.01 | $19.01 | 111,816 |
| 2017-12-01 | $20.59 | $20.66 | $19.20 | $19.63 | $19.63 | 208,126 |
| 2017-11-30 | $21.25 | $21.38 | $20.54 | $20.55 | $20.55 | 356,769 |
| 2017-11-29 | $21.11 | $21.25 | $20.59 | $21.10 | $21.10 | 99,281 |
| 2017-11-28 | $21.25 | $21.29 | $20.45 | $20.95 | $20.95 | 129,437 |
| 2017-11-27 | $20.95 | $21.59 | $20.82 | $21.14 | $21.14 | 137,774 |
| 2017-11-24 | $20.88 | $20.92 | $20.44 | $20.82 | $20.82 | 35,081 |
| 2017-11-22 | $20.20 | $21.23 | $19.89 | $20.80 | $20.80 | 205,224 |
| 2017-11-21 | $20.00 | $20.51 | $19.99 | $20.25 | $20.25 | 81,217 |
| 2017-11-20 | $20.83 | $20.83 | $19.94 | $19.97 | $19.97 | 261,364 |
| 2017-11-17 | $20.87 | $21.15 | $20.58 | $20.75 | $20.75 | 85,803 |
| 2017-11-16 | $19.54 | $21.81 | $19.54 | $20.75 | $20.75 | 665,269 |
| 2017-11-15 | $19.38 | $19.71 | $19.07 | $19.15 | $19.15 | 119,618 |
| 2017-11-14 | $19.33 | $20.27 | $18.97 | $19.42 | $19.42 | 76,892 |
| 2017-11-13 | $20.57 | $20.57 | $18.50 | $19.71 | $19.71 | 862,559 |
| 2017-11-10 | $20.64 | $21.04 | $20.20 | $20.75 | $20.75 | 25,490 |
| 2017-11-09 | $22.28 | $22.65 | $20.50 | $20.59 | $20.59 | 56,075 |
| 2017-11-08 | $23.04 | $23.53 | $22.09 | $22.30 | $22.30 | 75,633 |
| 2017-11-07 | $23.63 | $23.96 | $22.71 | $23.10 | $23.10 | 39,251 |
| 2017-11-06 | $23.54 | $23.72 | $23.18 | $23.59 | $23.59 | 40,492 |
| 2017-11-03 | $21.61 | $23.43 | $21.24 | $23.40 | $23.40 | 46,467 |
| 2017-11-02 | $22.55 | $22.67 | $21.35 | $21.68 | $21.68 | 60,530 |
| 2017-11-01 | $23.74 | $23.96 | $22.34 | $22.51 | $22.51 | 507,551 |
| 2017-10-31 | $22.12 | $24.20 | $21.63 | $23.63 | $23.63 | 100,598 |
| 2017-10-30 | $21.73 | $22.47 | $21.62 | $21.96 | $21.96 | 47,770 |
| 2017-10-27 | $21.30 | $21.97 | $21.09 | $21.86 | $21.86 | 42,985 |
| 2017-10-26 | $21.39 | $21.66 | $21.01 | $21.30 | $21.30 | 34,174 |
| 2017-10-25 | $21.44 | $22.87 | $21.05 | $21.44 | $21.44 | 57,491 |
| 2017-10-24 | $22.11 | $22.11 | $20.92 | $21.40 | $21.40 | 55,914 |
| 2017-10-23 | $22.05 | $22.77 | $22.02 | $22.18 | $22.18 | 50,903 |
| 2017-10-20 | $21.91 | $22.70 | $21.39 | $22.05 | $22.05 | 50,023 |
| 2017-10-19 | $22.40 | $22.65 | $20.00 | $21.89 | $21.89 | 54,869 |
| 2017-10-18 | $23.01 | $23.65 | $22.54 | $22.58 | $22.58 | 54,979 |
| 2017-10-17 | $24.86 | $24.98 | $23.07 | $23.11 | $23.11 | 106,993 |
| 2017-10-16 | $24.22 | $24.95 | $23.58 | $24.94 | $24.94 | 77,530 |
| 2017-10-13 | $24.60 | $24.99 | $23.84 | $24.03 | $24.03 | 84,957 |
| 2017-10-12 | $24.81 | $25.01 | $24.36 | $24.65 | $24.65 | 70,692 |
| 2017-10-11 | $24.94 | $25.07 | $24.56 | $24.95 | $24.95 | 70,229 |
| 2017-10-10 | $23.87 | $25.10 | $23.70 | $24.94 | $24.94 | 81,815 |
| 2017-10-09 | $25.82 | $26.30 | $23.90 | $24.10 | $24.10 | 171,393 |
| 2017-10-06 | $25.85 | $26.28 | $25.46 | $25.87 | $25.87 | 53,504 |
| 2017-10-05 | $25.75 | $26.95 | $25.30 | $26.05 | $26.05 | 101,558 |
| 2017-10-04 | $25.41 | $27.93 | $25.07 | $25.65 | $25.65 | 107,723 |
| 2017-10-03 | $26.40 | $26.80 | $25.03 | $25.61 | $25.61 | 91,335 |
| 2017-10-02 | $25.11 | $26.75 | $24.90 | $26.20 | $26.20 | 176,364 |
| 2017-09-29 | $25.16 | $25.52 | $24.52 | $24.89 | $24.89 | 89,301 |
| 2017-09-28 | $25.21 | $25.73 | $25.09 | $25.25 | $25.25 | 57,850 |
| 2017-09-27 | $24.81 | $25.81 | $24.70 | $25.35 | $25.35 | 101,125 |
| 2017-09-26 | $25.17 | $25.40 | $24.16 | $24.95 | $24.95 | 64,966 |
| 2017-09-25 | $26.21 | $26.21 | $24.07 | $25.00 | $25.00 | 64,280 |
| 2017-09-22 | $25.00 | $25.00 | $24.26 | $24.73 | $24.73 | 117,426 |
| 2017-09-21 | $25.03 | $25.81 | $24.36 | $24.90 | $24.90 | 153,391 |
| 2017-09-20 | $24.51 | $25.00 | $23.83 | $24.83 | $24.83 | 75,522 |
| 2017-09-19 | $24.27 | $24.93 | $23.51 | $24.70 | $24.70 | 50,199 |
| 2017-09-18 | $25.63 | $26.06 | $23.50 | $24.77 | $24.77 | 142,641 |
| 2017-09-15 | $26.16 | $27.80 | $25.48 | $25.83 | $25.83 | 914,676 |
| 2017-09-14 | $27.20 | $27.52 | $26.15 | $26.47 | $26.47 | 90,273 |
| 2017-09-13 | $26.10 | $27.79 | $24.41 | $26.37 | $26.37 | 140,083 |
| 2017-09-12 | $27.33 | $27.52 | $25.14 | $26.00 | $26.00 | 238,502 |
| 2017-09-11 | $26.68 | $28.67 | $26.45 | $27.12 | $27.12 | 110,121 |
| 2017-09-08 | $26.20 | $28.54 | $25.84 | $26.51 | $26.51 | 180,707 |
| 2017-09-07 | $25.51 | $27.30 | $24.32 | $26.64 | $26.64 | 108,602 |
| 2017-09-06 | $21.47 | $25.72 | $20.92 | $25.72 | $25.72 | 252,078 |
| 2017-09-05 | $20.03 | $22.59 | $19.82 | $21.48 | $21.48 | 101,515 |
| 2017-09-01 | $18.40 | $21.42 | $18.23 | $20.22 | $20.22 | 70,175 |
| 2017-08-31 | $18.84 | $19.80 | $18.03 | $18.84 | $18.84 | 51,368 |
| 2017-08-30 | $17.87 | $18.91 | $17.41 | $18.62 | $18.62 | 51,717 |
| 2017-08-29 | $16.81 | $18.49 | $16.81 | $18.33 | $18.33 | 72,386 |
| 2017-08-28 | $16.26 | $17.95 | $16.26 | $17.73 | $17.73 | 19,300 |
| 2017-08-25 | $17.29 | $17.82 | $17.00 | $17.25 | $17.25 | 36,636 |
| 2017-08-24 | $17.45 | $18.37 | $16.90 | $18.03 | $18.03 | 95,481 |
| 2017-08-23 | $16.90 | $18.15 | $16.61 | $17.34 | $17.34 | 27,438 |
| 2017-08-22 | $18.02 | $18.02 | $15.88 | $17.08 | $17.08 | 48,292 |
| 2017-08-21 | $15.78 | $18.38 | $15.78 | $17.88 | $17.88 | 114,452 |
| 2017-08-18 | $15.76 | $16.49 | $15.02 | $16.02 | $16.02 | 41,877 |
| 2017-08-17 | $13.87 | $15.94 | $13.87 | $15.63 | $15.63 | 106,818 |
| 2017-08-16 | $14.53 | $14.75 | $13.50 | $13.95 | $13.95 | 62,733 |
| 2017-08-15 | $13.57 | $14.47 | $12.64 | $14.40 | $14.40 | 86,577 |
| 2017-08-14 | $12.58 | $13.63 | $12.57 | $13.00 | $13.00 | 28,564 |
| 2017-08-11 | $12.07 | $12.82 | $12.05 | $12.77 | $12.77 | 17,364 |
| 2017-08-10 | $12.54 | $12.68 | $12.27 | $12.59 | $12.59 | 12,765 |
| 2017-08-09 | $12.67 | $12.67 | $12.27 | $12.53 | $12.53 | 28,749 |
| 2017-08-08 | $13.45 | $13.45 | $12.85 | $12.85 | $12.85 | 21,169 |
| 2017-08-07 | $13.05 | $13.71 | $12.41 | $13.27 | $13.27 | 69,295 |
| 2017-08-04 | $12.50 | $13.30 | $12.04 | $13.12 | $13.12 | 65,395 |
| 2017-08-03 | $12.85 | $13.19 | $12.51 | $12.53 | $12.53 | 21,970 |
| 2017-08-02 | $13.51 | $13.87 | $12.13 | $13.00 | $13.00 | 57,938 |
| 2017-08-01 | $14.13 | $14.19 | $13.35 | $13.51 | $13.51 | 31,657 |
| 2017-07-31 | $14.94 | $14.94 | $14.23 | $14.23 | $14.23 | 7,938 |
| 2017-07-28 | $14.82 | $15.00 | $14.14 | $14.70 | $14.70 | 21,303 |
| 2017-07-27 | $14.80 | $14.80 | $14.00 | $14.69 | $14.69 | 23,170 |
| 2017-07-26 | $15.23 | $15.23 | $14.50 | $14.60 | $14.60 | 26,488 |
| 2017-07-25 | $14.92 | $15.41 | $14.39 | $15.01 | $15.01 | 42,057 |
| 2017-07-24 | $15.41 | $15.78 | $14.90 | $15.02 | $15.02 | 7,017 |
| 2017-07-21 | $14.97 | $15.33 | $14.17 | $15.21 | $15.21 | 29,154 |
| 2017-07-20 | $15.40 | $16.50 | $14.94 | $15.10 | $15.10 | 32,134 |
| 2017-07-19 | $15.44 | $15.80 | $15.01 | $15.40 | $15.40 | 29,090 |
| 2017-07-18 | $15.77 | $16.28 | $15.04 | $15.46 | $15.46 | 79,889 |
| 2017-07-17 | $15.23 | $15.54 | $15.09 | $15.49 | $15.49 | 42,230 |
| 2017-07-14 | $15.85 | $16.19 | $15.25 | $15.42 | $15.42 | 40,151 |
| 2017-07-13 | $15.31 | $15.43 | $15.05 | $15.24 | $15.24 | 88,518 |
| 2017-07-12 | $15.54 | $15.69 | $15.03 | $15.36 | $15.36 | 21,058 |
| 2017-07-11 | $16.65 | $16.85 | $15.55 | $15.55 | $15.55 | 19,405 |
| 2017-07-10 | $16.90 | $17.17 | $16.57 | $16.64 | $16.64 | 13,139 |
| 2017-07-07 | $16.69 | $17.20 | $16.69 | $16.90 | $16.90 | 8,272 |
| 2017-07-06 | $16.97 | $17.43 | $16.55 | $16.72 | $16.72 | 16,979 |
| 2017-07-05 | $17.55 | $17.94 | $17.01 | $17.12 | $17.12 | 27,324 |
| 2017-07-03 | $17.60 | $17.75 | $17.10 | $17.55 | $17.55 | 57,744 |
| 2017-06-30 | $17.87 | $18.28 | $17.17 | $17.44 | $17.44 | 63,729 |
| 2017-06-29 | $17.98 | $19.07 | $17.60 | $18.00 | $18.00 | 61,860 |
| 2017-06-28 | $18.65 | $18.77 | $17.73 | $18.10 | $18.10 | 48,594 |
| 2017-06-27 | $17.64 | $18.72 | $17.61 | $18.20 | $18.20 | 263,108 |
| 2017-06-26 | $17.60 | $18.22 | $17.22 | $18.00 | $18.00 | 154,932 |
| 2017-06-23 | $17.62 | $18.25 | $16.54 | $17.59 | $17.59 | 52,202 |
| 2017-06-22 | $17.31 | $17.75 | $16.85 | $17.54 | $17.54 | 140,043 |
| 2017-06-21 | $16.83 | $17.53 | $16.51 | $16.85 | $16.85 | 123,627 |
| 2017-06-20 | $17.00 | $17.48 | $16.66 | $16.81 | $16.81 | 15,928 |
| 2017-06-19 | $16.98 | $17.52 | $16.72 | $17.02 | $17.02 | 18,382 |
| 2017-06-16 | $16.59 | $17.24 | $16.55 | $17.12 | $17.12 | 56,181 |
| 2017-06-15 | $16.40 | $17.40 | $16.40 | $16.55 | $16.55 | 74,333 |
| 2017-06-14 | $17.15 | $17.53 | $16.20 | $16.59 | $16.59 | 55,304 |
| 2017-06-13 | $18.20 | $18.50 | $17.01 | $17.24 | $17.24 | 101,037 |
| 2017-06-12 | $18.60 | $18.97 | $17.58 | $17.99 | $17.99 | 97,441 |
| 2017-06-09 | $18.46 | $19.16 | $18.27 | $18.59 | $18.59 | 67,959 |
| 2017-06-08 | $18.52 | $19.18 | $18.10 | $18.67 | $18.67 | 32,706 |
| 2017-06-07 | $18.00 | $18.98 | $17.07 | $18.50 | $18.50 | 56,621 |
| 2017-06-06 | $19.10 | $19.98 | $17.50 | $18.09 | $18.09 | 167,555 |
| 2017-06-05 | $19.27 | $20.60 | $18.99 | $19.14 | $19.14 | 66,554 |
| 2017-06-02 | $18.89 | $19.79 | $18.43 | $18.94 | $18.94 | 85,387 |
| 2017-06-01 | $18.89 | $19.74 | $18.42 | $18.93 | $18.93 | 90,453 |
| 2017-05-31 | $18.20 | $18.63 | $17.26 | $18.30 | $18.30 | 175,669 |
| 2017-05-30 | $17.52 | $17.98 | $17.52 | $17.92 | $17.92 | 51,815 |
| 2017-05-26 | $16.91 | $17.52 | $16.60 | $17.24 | $17.24 | 98,785 |
| 2017-05-25 | $16.69 | $17.00 | $16.45 | $16.81 | $16.81 | 50,517 |
| 2017-05-24 | $16.34 | $16.91 | $16.33 | $16.57 | $16.57 | 57,821 |
| 2017-05-23 | $16.49 | $16.65 | $16.16 | $16.36 | $16.36 | 42,716 |
| 2017-05-22 | $16.55 | $16.87 | $16.27 | $16.57 | $16.57 | 66,498 |
| 2017-05-19 | $16.61 | $16.79 | $16.12 | $16.52 | $16.52 | 101,137 |
| 2017-05-18 | $14.88 | $16.88 | $14.86 | $16.60 | $16.60 | 316,116 |
| 2017-05-17 | $15.00 | $15.24 | $13.35 | $15.00 | $15.00 | 2,707,317 |
G1 Therapeutics Inc (GTHX) News Headlines
Recent G1 Therapeutics Inc (GTHX) News
Similar Companies to G1 Therapeutics Inc (GTHX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |