Iovance Biotherapeutics Inc (IOVA) Exchange: NASDAQ
Data as of Aug. 21, 2025
$2.50 ($-0.05) -1.96%
Iovance Biotherapeutics Inc - Daily Information
Click for more stock information on Iovance Biotherapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $2.55 |
| Previous Close | $2.50 |
| High | $2.62 |
| Low | $2.43 |
| Adjusted Open | $2.55 |
| Previous Adjusted Close | $2.50 |
| Adjusted High | $2.62 |
| Adjusted Low | $2.43 |
About Iovance Biotherapeutics Inc (IOVA)
Iovance Biotherapeutics aims to be the global leader in innovating, developing and delivering tumor infiltrating lymphocyte (TIL) cell therapies for patients with cancer. We are pioneering a transformational approach to cure cancer by harnessing the human immune system’s ability to recognize and destroy diverse cancer cells in each patient. Our lead late-stage TIL product candidate, lifileucel for metastatic melanoma, has the potential to become the first approved one-time cell therapy for a solid tumor cancer. The Iovance TIL platform has demonstrated promising clinical data across multiple solid tumors. We are committed to continuous innovation in cell therapy, including gene-edited cell therapy, that may extend and improve life for patients with cancer.
Invest in Iovance Biotherapeutics Inc (IOVA)
Historical Stock Data for Iovance Biotherapeutics Inc (IOVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $2.55 | $2.62 | $2.43 | $2.50 | $2.50 | 9,127,204 |
| 2025-08-15 | $2.46 | $2.66 | $2.41 | $2.55 | $2.55 | 9,443,314 |
| 2025-08-14 | $2.39 | $2.56 | $2.35 | $2.45 | $2.45 | 11,261,806 |
| 2025-08-13 | $2.28 | $2.53 | $2.26 | $2.45 | $2.45 | 15,248,251 |
| 2025-08-12 | $2.02 | $2.26 | $2.01 | $2.23 | $2.23 | 16,361,412 |
| 2025-08-11 | $2.14 | $2.20 | $1.95 | $1.97 | $1.97 | 15,416,840 |
| 2025-08-08 | $1.91 | $2.30 | $1.90 | $2.11 | $2.11 | 43,435,399 |
| 2025-08-07 | $2.61 | $2.69 | $2.56 | $2.64 | $2.64 | 28,357,053 |
| 2025-08-06 | $2.76 | $2.78 | $2.57 | $2.58 | $2.58 | 11,627,900 |
| 2025-08-05 | $2.80 | $2.84 | $2.70 | $2.75 | $2.75 | 8,176,300 |
| 2025-08-04 | $2.85 | $2.92 | $2.73 | $2.83 | $2.83 | 12,557,760 |
| 2025-08-01 | $2.50 | $2.71 | $2.45 | $2.68 | $2.68 | 16,672,585 |
| 2025-07-31 | $2.62 | $2.65 | $2.51 | $2.57 | $2.57 | 13,583,057 |
| 2025-07-30 | $2.93 | $2.98 | $2.57 | $2.67 | $2.67 | 18,999,855 |
| 2025-07-29 | $2.95 | $3.05 | $2.78 | $2.92 | $2.92 | 15,736,192 |
| 2025-07-28 | $3.19 | $3.41 | $2.91 | $2.95 | $2.95 | 22,230,421 |
| 2025-07-25 | $3.42 | $3.45 | $2.97 | $3.13 | $3.13 | 24,935,051 |
| 2025-07-24 | $3.80 | $4.04 | $3.28 | $3.29 | $3.29 | 43,521,624 |
| 2025-07-23 | $3.75 | $4.33 | $3.58 | $3.97 | $3.97 | 110,321,141 |
| 2025-07-22 | $2.78 | $3.18 | $2.66 | $3.13 | $3.13 | 49,389,605 |
| 2025-07-21 | $2.26 | $2.66 | $2.26 | $2.49 | $2.49 | 22,367,106 |
| 2025-07-18 | $2.39 | $2.48 | $2.22 | $2.23 | $2.23 | 14,748,054 |
| 2025-07-17 | $2.26 | $2.50 | $2.22 | $2.34 | $2.34 | 24,867,960 |
| 2025-07-16 | $1.93 | $2.25 | $1.92 | $2.23 | $2.23 | 24,651,175 |
| 2025-07-15 | $1.89 | $1.96 | $1.70 | $1.94 | $1.94 | 37,198,064 |
| 2025-07-14 | $1.96 | $2.15 | $1.91 | $2.01 | $2.01 | 19,549,461 |
| 2025-07-11 | $1.90 | $1.93 | $1.85 | $1.87 | $1.87 | 6,779,433 |
| 2025-07-10 | $1.97 | $2.02 | $1.89 | $1.93 | $1.93 | 13,559,154 |
| 2025-07-09 | $1.82 | $2.01 | $1.80 | $1.99 | $1.99 | 18,805,232 |
| 2025-07-08 | $1.70 | $1.83 | $1.69 | $1.77 | $1.77 | 10,573,135 |
| 2025-07-07 | $1.76 | $1.80 | $1.68 | $1.70 | $1.70 | 11,050,901 |
| 2025-07-03 | $1.77 | $1.78 | $1.73 | $1.75 | $1.75 | 4,636,041 |
| 2025-07-02 | $1.76 | $1.80 | $1.73 | $1.75 | $1.75 | 6,755,473 |
| 2025-07-01 | $1.72 | $1.82 | $1.67 | $1.74 | $1.74 | 9,296,742 |
| 2025-06-30 | $1.72 | $1.77 | $1.70 | $1.72 | $1.72 | 7,295,518 |
| 2025-06-27 | $1.75 | $1.75 | $1.66 | $1.69 | $1.69 | 17,529,960 |
| 2025-06-26 | $1.75 | $1.77 | $1.69 | $1.74 | $1.74 | 12,298,845 |
| 2025-06-25 | $1.89 | $1.89 | $1.73 | $1.78 | $1.78 | 11,033,246 |
| 2025-06-24 | $1.86 | $1.94 | $1.82 | $1.88 | $1.88 | 9,702,425 |
| 2025-06-23 | $1.94 | $1.97 | $1.84 | $1.85 | $1.85 | 9,108,877 |
| 2025-06-20 | $2.07 | $2.09 | $1.97 | $1.98 | $1.98 | 11,248,017 |
| 2025-06-18 | $2.00 | $2.10 | $1.95 | $2.04 | $2.04 | 8,336,397 |
| 2025-06-17 | $2.05 | $2.13 | $2.01 | $2.02 | $2.02 | 7,860,408 |
| 2025-06-16 | $2.22 | $2.22 | $2.01 | $2.08 | $2.08 | 12,627,932 |
| 2025-06-13 | $2.23 | $2.31 | $2.20 | $2.24 | $2.24 | 8,800,404 |
| 2025-06-12 | $2.20 | $2.32 | $2.15 | $2.31 | $2.31 | 13,549,860 |
| 2025-06-11 | $2.42 | $2.43 | $2.21 | $2.24 | $2.24 | 17,204,811 |
| 2025-06-10 | $2.24 | $2.47 | $2.20 | $2.38 | $2.38 | 21,028,668 |
| 2025-06-09 | $2.18 | $2.30 | $2.14 | $2.21 | $2.21 | 18,236,920 |
| 2025-06-06 | $1.81 | $2.05 | $1.81 | $2.05 | $2.05 | 20,618,530 |
| 2025-06-05 | $1.84 | $1.86 | $1.77 | $1.80 | $1.80 | 6,845,072 |
| 2025-06-04 | $1.81 | $1.87 | $1.80 | $1.83 | $1.83 | 5,720,692 |
| 2025-06-03 | $1.75 | $1.85 | $1.71 | $1.82 | $1.82 | 9,772,006 |
| 2025-06-02 | $1.72 | $1.81 | $1.72 | $1.76 | $1.76 | 9,048,708 |
| 2025-05-30 | $1.82 | $1.83 | $1.71 | $1.75 | $1.75 | 7,681,718 |
| 2025-05-29 | $1.78 | $1.85 | $1.77 | $1.83 | $1.83 | 8,716,344 |
| 2025-05-28 | $1.73 | $1.87 | $1.70 | $1.75 | $1.75 | 13,092,314 |
| 2025-05-27 | $1.81 | $1.82 | $1.71 | $1.73 | $1.73 | 16,121,349 |
| 2025-05-23 | $1.70 | $1.79 | $1.67 | $1.78 | $1.78 | 7,861,848 |
| 2025-05-22 | $1.77 | $1.79 | $1.73 | $1.75 | $1.75 | 6,313,941 |
| 2025-05-21 | $1.86 | $1.92 | $1.71 | $1.76 | $1.76 | 11,929,548 |
| 2025-05-20 | $1.85 | $1.97 | $1.84 | $1.91 | $1.91 | 15,769,992 |
| 2025-05-19 | $1.64 | $1.84 | $1.64 | $1.83 | $1.83 | 15,217,852 |
| 2025-05-16 | $1.70 | $1.72 | $1.64 | $1.66 | $1.66 | 19,518,760 |
| 2025-05-15 | $1.69 | $1.79 | $1.66 | $1.76 | $1.76 | 14,348,959 |
| 2025-05-14 | $1.80 | $1.81 | $1.68 | $1.71 | $1.71 | 14,434,010 |
| 2025-05-13 | $1.98 | $1.98 | $1.72 | $1.79 | $1.79 | 26,815,648 |
| 2025-05-12 | $1.85 | $2.04 | $1.79 | $1.93 | $1.93 | 37,615,561 |
| 2025-05-09 | $1.94 | $1.99 | $1.65 | $1.75 | $1.75 | 112,356,789 |
| 2025-05-08 | $3.18 | $3.31 | $3.08 | $3.17 | $3.17 | 19,974,636 |
| 2025-05-07 | $3.17 | $3.17 | $3.02 | $3.13 | $3.13 | 8,256,488 |
| 2025-05-06 | $3.44 | $3.48 | $3.06 | $3.10 | $3.10 | 12,930,001 |
| 2025-05-05 | $3.51 | $3.73 | $3.49 | $3.50 | $3.50 | 8,403,741 |
| 2025-05-02 | $3.38 | $3.61 | $3.38 | $3.50 | $3.50 | 9,741,305 |
| 2025-05-01 | $3.60 | $3.60 | $3.32 | $3.33 | $3.33 | 10,879,577 |
| 2025-04-30 | $3.45 | $3.63 | $3.41 | $3.59 | $3.59 | 7,077,556 |
| 2025-04-29 | $3.61 | $3.66 | $3.54 | $3.56 | $3.56 | 6,268,324 |
| 2025-04-28 | $3.54 | $3.65 | $3.49 | $3.61 | $3.61 | 6,486,446 |
| 2025-04-25 | $3.32 | $3.64 | $3.25 | $3.51 | $3.51 | 14,760,425 |
| 2025-04-24 | $3.22 | $3.37 | $3.18 | $3.36 | $3.36 | 5,700,645 |
| 2025-04-23 | $3.34 | $3.43 | $3.17 | $3.19 | $3.19 | 7,027,853 |
| 2025-04-22 | $3.12 | $3.22 | $3.04 | $3.21 | $3.21 | 8,959,537 |
| 2025-04-21 | $3.06 | $3.35 | $2.98 | $3.08 | $3.08 | 9,640,272 |
| 2025-04-17 | $3.05 | $3.09 | $2.89 | $3.06 | $3.06 | 9,647,606 |
| 2025-04-16 | $3.17 | $3.19 | $2.98 | $3.07 | $3.07 | 8,144,870 |
| 2025-04-15 | $3.36 | $3.47 | $3.18 | $3.23 | $3.23 | 6,708,034 |
| 2025-04-14 | $3.37 | $3.45 | $3.21 | $3.41 | $3.41 | 9,749,240 |
| 2025-04-11 | $3.06 | $3.32 | $2.98 | $3.30 | $3.30 | 7,524,105 |
| 2025-04-10 | $3.14 | $3.16 | $2.87 | $3.06 | $3.06 | 12,124,579 |
| 2025-04-09 | $2.76 | $3.37 | $2.74 | $3.27 | $3.27 | 17,772,785 |
| 2025-04-08 | $3.17 | $3.20 | $2.81 | $2.85 | $2.85 | 9,655,133 |
| 2025-04-07 | $2.81 | $3.19 | $2.70 | $3.03 | $3.03 | 15,421,403 |
| 2025-04-04 | $3.18 | $3.20 | $2.95 | $3.00 | $3.00 | 13,938,186 |
| 2025-04-03 | $3.31 | $3.37 | $3.19 | $3.25 | $3.25 | 10,839,955 |
| 2025-04-02 | $3.22 | $3.56 | $3.20 | $3.54 | $3.54 | 7,525,162 |
| 2025-04-01 | $3.32 | $3.35 | $3.21 | $3.25 | $3.25 | 9,064,843 |
| 2025-03-31 | $3.41 | $3.42 | $3.19 | $3.33 | $3.33 | 10,669,913 |
| 2025-03-28 | $3.59 | $3.64 | $3.51 | $3.56 | $3.56 | 8,327,932 |
| 2025-03-27 | $3.45 | $3.66 | $3.42 | $3.63 | $3.63 | 7,418,424 |
| 2025-03-26 | $3.52 | $3.52 | $3.33 | $3.44 | $3.44 | 10,463,592 |
| 2025-03-25 | $3.66 | $3.68 | $3.48 | $3.48 | $3.48 | 6,304,107 |
| 2025-03-24 | $3.56 | $3.69 | $3.51 | $3.63 | $3.63 | 6,711,098 |
| 2025-03-21 | $3.48 | $3.58 | $3.42 | $3.54 | $3.54 | 7,553,605 |
| 2025-03-20 | $3.54 | $3.71 | $3.52 | $3.54 | $3.54 | 6,141,284 |
| 2025-03-19 | $3.57 | $3.66 | $3.52 | $3.56 | $3.56 | 10,135,054 |
| 2025-03-18 | $3.71 | $3.74 | $3.55 | $3.57 | $3.57 | 6,312,965 |
| 2025-03-17 | $3.61 | $3.84 | $3.61 | $3.74 | $3.74 | 9,243,711 |
| 2025-03-14 | $3.54 | $3.62 | $3.48 | $3.59 | $3.59 | 8,286,075 |
| 2025-03-13 | $3.82 | $3.92 | $3.50 | $3.52 | $3.52 | 10,396,929 |
| 2025-03-12 | $3.91 | $4.01 | $3.73 | $3.82 | $3.82 | 7,673,129 |
| 2025-03-11 | $3.75 | $3.97 | $3.71 | $3.90 | $3.90 | 8,030,831 |
| 2025-03-10 | $3.68 | $3.76 | $3.61 | $3.73 | $3.73 | 8,181,738 |
| 2025-03-07 | $3.70 | $3.80 | $3.58 | $3.75 | $3.75 | 9,990,891 |
| 2025-03-06 | $3.93 | $3.95 | $3.74 | $3.75 | $3.75 | 9,885,735 |
| 2025-03-05 | $4.02 | $4.19 | $3.88 | $4.05 | $4.05 | 11,220,033 |
| 2025-03-04 | $3.95 | $3.96 | $3.75 | $3.92 | $3.92 | 18,458,115 |
| 2025-03-03 | $4.27 | $4.57 | $3.99 | $4.04 | $4.04 | 18,790,526 |
| 2025-02-28 | $3.93 | $4.43 | $3.62 | $4.24 | $4.24 | 49,594,581 |
| 2025-02-27 | $5.38 | $5.64 | $5.25 | $5.26 | $5.26 | 13,965,579 |
| 2025-02-26 | $5.39 | $5.52 | $5.31 | $5.35 | $5.35 | 6,894,926 |
| 2025-02-25 | $5.55 | $5.59 | $5.23 | $5.34 | $5.34 | 7,860,248 |
| 2025-02-24 | $5.71 | $5.88 | $5.47 | $5.55 | $5.55 | 8,461,514 |
| 2025-02-21 | $5.69 | $6.09 | $5.68 | $5.78 | $5.78 | 10,904,289 |
| 2025-02-20 | $5.64 | $5.67 | $5.45 | $5.61 | $5.61 | 7,021,092 |
| 2025-02-19 | $5.50 | $5.73 | $5.44 | $5.65 | $5.65 | 6,620,615 |
| 2025-02-18 | $5.60 | $5.80 | $5.54 | $5.56 | $5.56 | 5,635,904 |
| 2025-02-14 | $5.40 | $5.75 | $5.39 | $5.57 | $5.57 | 8,156,813 |
| 2025-02-13 | $5.41 | $5.42 | $5.06 | $5.34 | $5.34 | 7,753,648 |
| 2025-02-12 | $5.21 | $5.43 | $5.20 | $5.34 | $5.34 | 5,625,417 |
| 2025-02-11 | $5.24 | $5.34 | $5.05 | $5.29 | $5.29 | 9,467,979 |
| 2025-02-10 | $5.77 | $5.78 | $5.30 | $5.32 | $5.32 | 11,176,645 |
| 2025-02-07 | $5.86 | $5.93 | $5.63 | $5.69 | $5.69 | 6,058,830 |
| 2025-02-06 | $6.13 | $6.16 | $5.85 | $5.88 | $5.88 | 5,401,482 |
| 2025-02-05 | $5.86 | $6.10 | $5.84 | $6.10 | $6.10 | 6,330,135 |
| 2025-02-04 | $5.63 | $5.83 | $5.57 | $5.81 | $5.81 | 5,390,275 |
| 2025-02-03 | $5.59 | $5.99 | $5.52 | $5.64 | $5.64 | 9,255,622 |
| 2025-01-31 | $6.12 | $6.15 | $5.81 | $5.85 | $5.85 | 9,082,084 |
| 2025-01-30 | $6.16 | $6.36 | $6.15 | $6.21 | $6.21 | 6,442,855 |
| 2025-01-29 | $6.12 | $6.23 | $5.90 | $6.07 | $6.07 | 9,256,837 |
| 2025-01-28 | $6.28 | $6.30 | $6.07 | $6.19 | $6.19 | 5,746,391 |
| 2025-01-27 | $6.18 | $6.50 | $6.11 | $6.25 | $6.25 | 8,089,024 |
| 2025-01-24 | $6.24 | $6.38 | $5.99 | $6.25 | $6.25 | 6,010,609 |
| 2025-01-23 | $5.90 | $6.21 | $5.70 | $6.19 | $6.19 | 7,887,383 |
| 2025-01-22 | $5.90 | $6.05 | $5.80 | $5.99 | $5.99 | 8,371,152 |
| 2025-01-21 | $5.99 | $6.06 | $5.57 | $5.88 | $5.88 | 11,462,906 |
| 2025-01-17 | $5.90 | $6.00 | $5.79 | $5.91 | $5.91 | 6,557,866 |
| 2025-01-16 | $5.93 | $5.99 | $5.62 | $5.76 | $5.76 | 9,464,626 |
| 2025-01-15 | $6.18 | $6.28 | $5.84 | $5.91 | $5.91 | 9,106,140 |
| 2025-01-14 | $5.94 | $6.44 | $5.87 | $5.89 | $5.89 | 15,616,068 |
| 2025-01-13 | $6.31 | $6.35 | $5.77 | $5.78 | $5.78 | 16,808,728 |
| 2025-01-10 | $7.00 | $7.03 | $6.24 | $6.40 | $6.40 | 18,544,470 |
| 2025-01-08 | $7.30 | $7.34 | $7.00 | $7.17 | $7.17 | 7,951,902 |
| 2025-01-07 | $7.50 | $7.69 | $7.25 | $7.40 | $7.40 | 7,909,461 |
| 2025-01-06 | $7.71 | $7.78 | $7.41 | $7.48 | $7.48 | 5,879,410 |
| 2025-01-03 | $7.83 | $7.97 | $7.57 | $7.65 | $7.65 | 7,590,609 |
| 2025-01-02 | $7.54 | $8.15 | $7.40 | $7.79 | $7.79 | 7,469,345 |
| 2024-12-31 | $7.27 | $7.45 | $7.12 | $7.40 | $7.40 | 7,590,032 |
| 2024-12-30 | $7.24 | $7.34 | $7.05 | $7.17 | $7.17 | 9,751,556 |
| 2024-12-27 | $7.55 | $7.62 | $7.21 | $7.37 | $7.37 | 7,358,036 |
| 2024-12-26 | $7.40 | $7.63 | $7.27 | $7.60 | $7.60 | 6,164,548 |
| 2024-12-24 | $7.45 | $7.50 | $7.24 | $7.49 | $7.49 | 3,542,933 |
| 2024-12-23 | $7.38 | $7.66 | $7.36 | $7.46 | $7.46 | 7,347,204 |
| 2024-12-20 | $7.17 | $7.44 | $7.07 | $7.38 | $7.38 | 11,178,037 |
| 2024-12-19 | $7.46 | $7.50 | $7.18 | $7.22 | $7.22 | 9,665,438 |
| 2024-12-18 | $7.82 | $7.86 | $7.06 | $7.26 | $7.26 | 7,058,240 |
| 2024-12-17 | $7.73 | $7.85 | $7.64 | $7.81 | $7.81 | 4,274,914 |
| 2024-12-16 | $7.93 | $8.14 | $7.79 | $7.84 | $7.84 | 5,205,394 |
| 2024-12-13 | $7.90 | $8.03 | $7.69 | $7.83 | $7.83 | 5,544,220 |
| 2024-12-12 | $8.52 | $8.56 | $7.94 | $7.96 | $7.96 | 6,923,144 |
| 2024-12-11 | $8.65 | $8.75 | $8.38 | $8.58 | $8.58 | 4,666,603 |
| 2024-12-10 | $8.87 | $8.90 | $8.54 | $8.59 | $8.59 | 4,892,622 |
| 2024-12-09 | $9.13 | $9.30 | $8.90 | $8.94 | $8.94 | 3,202,421 |
| 2024-12-06 | $8.53 | $9.05 | $8.53 | $9.03 | $9.03 | 3,850,968 |
| 2024-12-05 | $8.73 | $8.83 | $8.43 | $8.47 | $8.47 | 3,731,159 |
| 2024-12-04 | $8.65 | $8.90 | $8.65 | $8.73 | $8.73 | 3,539,229 |
| 2024-12-03 | $8.98 | $9.16 | $8.72 | $8.73 | $8.73 | 4,608,636 |
| 2024-12-02 | $9.28 | $9.38 | $9.05 | $9.07 | $9.07 | 4,682,049 |
| 2024-11-29 | $9.52 | $9.52 | $9.20 | $9.32 | $9.32 | 2,864,417 |
| 2024-11-27 | $9.28 | $9.63 | $9.17 | $9.40 | $9.40 | 5,705,801 |
| 2024-11-26 | $9.28 | $9.42 | $9.07 | $9.12 | $9.12 | 5,417,859 |
| 2024-11-25 | $8.91 | $9.70 | $8.89 | $9.27 | $9.27 | 9,967,826 |
| 2024-11-22 | $8.15 | $8.72 | $8.08 | $8.55 | $8.55 | 9,273,848 |
| 2024-11-21 | $8.15 | $8.38 | $7.98 | $8.24 | $8.24 | 4,416,234 |
| 2024-11-20 | $8.21 | $8.26 | $8.05 | $8.14 | $8.14 | 6,005,376 |
| 2024-11-19 | $8.22 | $8.39 | $8.10 | $8.19 | $8.19 | 11,583,664 |
| 2024-11-18 | $8.13 | $8.65 | $8.13 | $8.43 | $8.43 | 13,359,899 |
| 2024-11-15 | $8.63 | $8.70 | $8.12 | $8.18 | $8.18 | 17,439,408 |
| 2024-11-14 | $9.02 | $9.21 | $8.59 | $8.59 | $8.59 | 6,940,893 |
| 2024-11-13 | $9.76 | $9.93 | $8.94 | $9.00 | $9.00 | 9,322,499 |
| 2024-11-12 | $10.41 | $10.47 | $9.68 | $9.69 | $9.69 | 9,446,685 |
| 2024-11-11 | $10.48 | $10.86 | $10.05 | $10.65 | $10.65 | 8,577,317 |
| 2024-11-08 | $10.67 | $10.80 | $9.31 | $10.59 | $10.59 | 27,300,721 |
| 2024-11-07 | $12.22 | $12.51 | $12.10 | $12.28 | $12.28 | 9,412,422 |
| 2024-11-06 | $12.09 | $12.38 | $11.79 | $12.14 | $12.14 | 9,758,056 |
| 2024-11-05 | $11.35 | $11.70 | $11.03 | $11.66 | $11.66 | 4,885,020 |
| 2024-11-04 | $11.32 | $11.47 | $10.85 | $11.44 | $11.44 | 5,879,074 |
| 2024-11-01 | $10.62 | $11.20 | $10.58 | $11.19 | $11.19 | 5,314,433 |
| 2024-10-31 | $10.85 | $10.95 | $10.38 | $10.44 | $10.44 | 4,635,224 |
| 2024-10-30 | $10.76 | $11.33 | $10.63 | $11.04 | $11.04 | 3,700,770 |
| 2024-10-29 | $11.00 | $11.08 | $10.66 | $10.81 | $10.81 | 3,353,648 |
| 2024-10-28 | $10.85 | $11.21 | $10.77 | $11.03 | $11.03 | 5,697,923 |
| 2024-10-25 | $10.63 | $11.14 | $10.54 | $10.67 | $10.67 | 8,740,303 |
| 2024-10-24 | $10.10 | $10.74 | $10.00 | $10.56 | $10.56 | 5,345,030 |
| 2024-10-23 | $9.87 | $10.03 | $9.59 | $9.82 | $9.82 | 3,392,672 |
| 2024-10-22 | $9.86 | $10.02 | $9.83 | $9.96 | $9.96 | 2,051,585 |
| 2024-10-21 | $10.15 | $10.18 | $9.70 | $9.92 | $9.92 | 4,719,701 |
| 2024-10-18 | $10.24 | $11.18 | $10.01 | $10.24 | $10.24 | 8,881,331 |
| 2024-10-17 | $9.38 | $10.29 | $9.27 | $10.17 | $10.17 | 7,600,074 |
| 2024-10-16 | $9.63 | $9.81 | $9.29 | $9.37 | $9.37 | 4,751,497 |
| 2024-10-15 | $9.77 | $9.77 | $9.40 | $9.59 | $9.59 | 3,874,730 |
| 2024-10-14 | $9.75 | $9.95 | $9.64 | $9.77 | $9.77 | 3,467,613 |
| 2024-10-11 | $9.47 | $9.78 | $9.36 | $9.74 | $9.74 | 3,422,358 |
| 2024-10-10 | $9.40 | $9.49 | $9.20 | $9.47 | $9.47 | 4,604,339 |
| 2024-10-09 | $9.64 | $9.67 | $9.42 | $9.61 | $9.61 | 3,751,042 |
| 2024-10-08 | $9.91 | $10.27 | $9.71 | $9.72 | $9.72 | 3,640,092 |
| 2024-10-07 | $10.45 | $10.49 | $9.84 | $9.99 | $9.99 | 4,024,912 |
| 2024-10-04 | $9.99 | $10.47 | $9.87 | $10.46 | $10.46 | 4,123,893 |
| 2024-10-03 | $9.67 | $9.89 | $9.57 | $9.76 | $9.76 | 3,043,451 |
| 2024-10-02 | $9.25 | $9.83 | $9.15 | $9.76 | $9.76 | 4,440,608 |
| 2024-10-01 | $9.30 | $9.42 | $8.97 | $9.35 | $9.35 | 4,974,987 |
| 2024-09-30 | $9.50 | $9.92 | $9.34 | $9.39 | $9.39 | 3,368,084 |
| 2024-09-27 | $9.40 | $9.75 | $9.28 | $9.61 | $9.61 | 3,869,791 |
| 2024-09-26 | $9.44 | $9.60 | $9.14 | $9.25 | $9.25 | 3,208,834 |
| 2024-09-25 | $9.38 | $9.52 | $9.12 | $9.22 | $9.22 | 4,340,481 |
| 2024-09-24 | $9.66 | $9.74 | $9.33 | $9.34 | $9.34 | 4,388,867 |
| 2024-09-23 | $10.18 | $10.22 | $9.64 | $9.66 | $9.66 | 4,049,701 |
| 2024-09-20 | $10.38 | $10.50 | $10.02 | $10.15 | $10.15 | 5,975,770 |
| 2024-09-19 | $10.60 | $10.71 | $10.29 | $10.35 | $10.35 | 3,940,578 |
| 2024-09-18 | $10.41 | $10.93 | $10.15 | $10.17 | $10.17 | 5,792,240 |
| 2024-09-17 | $9.94 | $10.55 | $9.90 | $10.42 | $10.42 | 6,406,467 |
| 2024-09-16 | $10.32 | $10.37 | $9.73 | $9.81 | $9.81 | 4,590,693 |
| 2024-09-13 | $9.49 | $10.54 | $9.46 | $10.34 | $10.34 | 7,623,873 |
| 2024-09-12 | $9.31 | $9.60 | $9.17 | $9.46 | $9.46 | 3,968,165 |
| 2024-09-11 | $9.09 | $9.45 | $8.99 | $9.35 | $9.35 | 5,644,327 |
| 2024-09-10 | $9.82 | $9.86 | $8.80 | $9.18 | $9.18 | 14,392,969 |
| 2024-09-09 | $10.15 | $10.16 | $9.45 | $9.86 | $9.86 | 7,832,442 |
| 2024-09-06 | $10.49 | $10.58 | $9.68 | $10.01 | $10.01 | 6,728,943 |
| 2024-09-05 | $10.49 | $10.71 | $10.34 | $10.46 | $10.46 | 3,462,557 |
| 2024-09-04 | $10.74 | $10.88 | $10.32 | $10.48 | $10.48 | 4,022,981 |
| 2024-09-03 | $11.50 | $11.80 | $10.76 | $10.85 | $10.85 | 6,597,520 |
| 2024-08-30 | $11.43 | $11.69 | $11.26 | $11.66 | $11.66 | 3,961,865 |
| 2024-08-29 | $11.35 | $11.82 | $11.32 | $11.38 | $11.38 | 4,867,856 |
| 2024-08-28 | $11.27 | $11.47 | $11.05 | $11.33 | $11.33 | 4,515,998 |
| 2024-08-27 | $11.88 | $12.00 | $11.19 | $11.40 | $11.40 | 5,149,900 |
| 2024-08-26 | $11.92 | $12.08 | $11.65 | $11.90 | $11.90 | 5,243,360 |
| 2024-08-23 | $11.70 | $12.50 | $11.69 | $11.87 | $11.87 | 8,989,966 |
| 2024-08-22 | $11.88 | $11.98 | $11.60 | $11.62 | $11.62 | 6,154,361 |
| 2024-08-21 | $11.28 | $11.89 | $11.28 | $11.83 | $11.83 | 6,451,129 |
| 2024-08-20 | $11.02 | $11.36 | $10.94 | $11.29 | $11.29 | 5,795,614 |
| 2024-08-19 | $10.51 | $11.20 | $10.49 | $11.19 | $11.19 | 7,246,902 |
| 2024-08-16 | $10.60 | $10.66 | $10.25 | $10.50 | $10.50 | 5,075,049 |
| 2024-08-15 | $10.31 | $10.75 | $10.21 | $10.67 | $10.67 | 7,398,189 |
| 2024-08-14 | $10.85 | $10.94 | $9.87 | $10.11 | $10.11 | 7,434,416 |
| 2024-08-13 | $10.23 | $10.79 | $9.94 | $10.74 | $10.74 | 6,482,093 |
| 2024-08-12 | $9.97 | $10.55 | $9.57 | $10.09 | $10.09 | 10,120,409 |
| 2024-08-09 | $9.39 | $10.16 | $8.66 | $9.92 | $9.92 | 23,625,123 |
| 2024-08-08 | $7.37 | $8.00 | $7.32 | $7.94 | $7.94 | 10,892,635 |
| 2024-08-07 | $7.95 | $7.98 | $7.28 | $7.33 | $7.33 | 6,867,787 |
| 2024-08-06 | $7.54 | $7.90 | $7.29 | $7.74 | $7.74 | 5,259,180 |
| 2024-08-05 | $7.12 | $7.86 | $7.11 | $7.42 | $7.42 | 8,105,190 |
| 2024-08-02 | $7.73 | $7.97 | $7.56 | $7.79 | $7.79 | 6,848,960 |
| 2024-08-01 | $8.86 | $8.91 | $8.13 | $8.16 | $8.16 | 7,365,553 |
| 2024-07-31 | $9.02 | $9.18 | $8.69 | $8.73 | $8.73 | 7,178,838 |
| 2024-07-30 | $9.04 | $9.09 | $8.78 | $8.96 | $8.96 | 5,384,470 |
| 2024-07-29 | $8.43 | $9.16 | $8.27 | $9.05 | $9.05 | 9,047,841 |
| 2024-07-26 | $9.70 | $10.12 | $9.04 | $9.25 | $9.25 | 6,523,045 |
| 2024-07-25 | $9.12 | $9.65 | $9.07 | $9.43 | $9.43 | 5,123,871 |
| 2024-07-24 | $8.55 | $9.24 | $8.51 | $9.13 | $9.13 | 7,369,753 |
| 2024-07-23 | $8.23 | $8.79 | $8.21 | $8.69 | $8.69 | 3,954,335 |
| 2024-07-22 | $8.07 | $8.35 | $8.00 | $8.33 | $8.33 | 4,106,551 |
| 2024-07-19 | $8.30 | $8.30 | $7.91 | $7.96 | $7.96 | 4,263,529 |
| 2024-07-18 | $8.96 | $9.16 | $8.21 | $8.31 | $8.31 | 5,599,840 |
| 2024-07-17 | $9.23 | $9.41 | $8.83 | $8.94 | $8.94 | 5,636,088 |
| 2024-07-16 | $8.85 | $9.56 | $8.74 | $9.41 | $9.41 | 8,599,732 |
| 2024-07-15 | $8.74 | $8.88 | $8.50 | $8.68 | $8.68 | 5,721,526 |
| 2024-07-12 | $8.55 | $9.11 | $8.41 | $8.73 | $8.73 | 7,217,768 |
| 2024-07-11 | $8.10 | $8.64 | $8.08 | $8.44 | $8.44 | 9,649,590 |
| 2024-07-10 | $7.57 | $7.89 | $7.55 | $7.78 | $7.78 | 6,420,487 |
| 2024-07-09 | $7.27 | $7.67 | $7.17 | $7.54 | $7.54 | 5,360,751 |
| 2024-07-08 | $7.35 | $7.50 | $7.19 | $7.30 | $7.30 | 5,166,386 |
| 2024-07-05 | $7.36 | $7.46 | $7.17 | $7.28 | $7.28 | 8,611,312 |
| 2024-07-03 | $7.78 | $7.89 | $7.30 | $7.39 | $7.39 | 6,284,991 |
| 2024-07-02 | $8.04 | $8.08 | $7.69 | $7.73 | $7.73 | 4,720,964 |
| 2024-07-01 | $8.02 | $8.20 | $7.95 | $8.06 | $8.06 | 5,323,652 |
| 2024-06-28 | $8.05 | $8.20 | $7.66 | $8.02 | $8.02 | 20,652,193 |
| 2024-06-27 | $8.05 | $8.15 | $7.86 | $8.01 | $8.01 | 4,730,361 |
| 2024-06-26 | $8.38 | $8.46 | $8.10 | $8.11 | $8.11 | 6,199,245 |
| 2024-06-25 | $8.10 | $8.52 | $7.99 | $8.45 | $8.45 | 5,464,906 |
| 2024-06-24 | $8.06 | $8.52 | $7.94 | $8.16 | $8.16 | 8,702,609 |
| 2024-06-21 | $8.03 | $8.13 | $7.87 | $8.01 | $8.01 | 11,295,026 |
| 2024-06-20 | $7.82 | $8.09 | $7.76 | $7.97 | $7.97 | 7,132,782 |
| 2024-06-18 | $8.01 | $8.11 | $7.81 | $8.00 | $8.00 | 7,402,274 |
| 2024-06-17 | $8.05 | $8.17 | $7.87 | $8.08 | $8.08 | 5,780,770 |
| 2024-06-14 | $8.35 | $8.40 | $8.06 | $8.16 | $8.16 | 6,404,808 |
| 2024-06-13 | $8.54 | $8.80 | $8.13 | $8.43 | $8.43 | 6,872,922 |
| 2024-06-12 | $9.13 | $9.25 | $8.32 | $8.53 | $8.53 | 9,616,308 |
| 2024-06-11 | $7.93 | $8.91 | $7.89 | $8.62 | $8.62 | 9,571,072 |
| 2024-06-10 | $7.67 | $8.14 | $7.59 | $8.06 | $8.06 | 8,884,869 |
| 2024-06-07 | $8.05 | $8.14 | $7.68 | $7.78 | $7.78 | 7,227,113 |
| 2024-06-06 | $8.20 | $8.29 | $7.98 | $8.14 | $8.14 | 7,335,740 |
| 2024-06-05 | $8.15 | $8.43 | $7.97 | $8.32 | $8.32 | 5,457,056 |
| 2024-06-04 | $8.35 | $8.44 | $8.00 | $8.10 | $8.10 | 7,879,432 |
| 2024-06-03 | $8.87 | $9.21 | $8.31 | $8.37 | $8.37 | 12,342,734 |
| 2024-05-31 | $8.99 | $9.42 | $8.86 | $8.88 | $8.88 | 7,225,238 |
| 2024-05-30 | $9.42 | $9.45 | $8.88 | $9.00 | $9.00 | 6,775,405 |
| 2024-05-29 | $9.53 | $9.58 | $9.13 | $9.28 | $9.28 | 8,782,306 |
| 2024-05-28 | $10.22 | $10.26 | $9.68 | $9.70 | $9.70 | 4,405,697 |
| 2024-05-24 | $10.87 | $10.88 | $9.85 | $10.01 | $10.01 | 6,517,044 |
| 2024-05-23 | $10.38 | $10.38 | $9.91 | $10.26 | $10.26 | 5,763,524 |
| 2024-05-22 | $10.29 | $10.54 | $10.10 | $10.33 | $10.33 | 5,272,689 |
| 2024-05-21 | $10.33 | $10.84 | $10.15 | $10.32 | $10.32 | 4,633,857 |
| 2024-05-20 | $10.18 | $10.45 | $10.08 | $10.35 | $10.35 | 3,934,352 |
| 2024-05-17 | $10.44 | $10.59 | $10.18 | $10.24 | $10.24 | 4,505,696 |
| 2024-05-16 | $10.68 | $10.80 | $10.31 | $10.43 | $10.43 | 4,705,810 |
| 2024-05-15 | $10.99 | $11.40 | $10.64 | $10.68 | $10.68 | 7,036,122 |
| 2024-05-14 | $10.92 | $11.18 | $10.64 | $10.72 | $10.72 | 6,560,833 |
| 2024-05-13 | $11.21 | $11.47 | $10.42 | $10.88 | $10.88 | 9,969,784 |
| 2024-05-10 | $13.04 | $13.20 | $10.70 | $10.97 | $10.97 | 19,262,073 |
| 2024-05-09 | $13.38 | $13.60 | $13.04 | $13.45 | $13.45 | 4,733,950 |
| 2024-05-08 | $13.76 | $13.88 | $13.11 | $13.39 | $13.39 | 4,231,022 |
| 2024-05-07 | $13.89 | $14.13 | $13.53 | $13.98 | $13.98 | 3,954,679 |
| 2024-05-06 | $13.80 | $14.23 | $13.73 | $13.88 | $13.88 | 4,862,854 |
| 2024-05-03 | $13.46 | $13.88 | $13.30 | $13.63 | $13.63 | 4,292,824 |
| 2024-05-02 | $12.87 | $12.90 | $12.31 | $12.88 | $12.88 | 4,156,728 |
| 2024-05-01 | $11.75 | $13.00 | $11.75 | $12.50 | $12.50 | 5,770,970 |
| 2024-04-30 | $11.90 | $12.49 | $11.69 | $11.78 | $11.78 | 4,418,332 |
| 2024-04-29 | $11.79 | $12.11 | $11.72 | $12.03 | $12.03 | 4,555,650 |
| 2024-04-26 | $11.60 | $11.80 | $11.34 | $11.64 | $11.64 | 2,489,561 |
| 2024-04-25 | $11.50 | $11.65 | $11.16 | $11.54 | $11.54 | 3,398,958 |
| 2024-04-24 | $11.92 | $12.14 | $11.68 | $11.71 | $11.71 | 2,932,120 |
| 2024-04-23 | $11.42 | $11.97 | $11.41 | $11.86 | $11.86 | 3,895,064 |
| 2024-04-22 | $11.54 | $11.64 | $11.07 | $11.32 | $11.32 | 2,404,929 |
| 2024-04-19 | $11.60 | $11.69 | $11.01 | $11.31 | $11.31 | 5,264,084 |
| 2024-04-18 | $11.68 | $11.94 | $11.47 | $11.72 | $11.72 | 3,700,759 |
| 2024-04-17 | $11.96 | $12.12 | $11.65 | $11.80 | $11.80 | 3,140,572 |
| 2024-04-16 | $11.79 | $12.14 | $11.53 | $11.92 | $11.92 | 5,396,243 |
| 2024-04-15 | $12.35 | $12.53 | $11.66 | $11.89 | $11.89 | 6,385,235 |
| 2024-04-12 | $13.01 | $13.13 | $12.15 | $12.36 | $12.36 | 4,500,970 |
| 2024-04-11 | $12.64 | $13.22 | $12.49 | $13.19 | $13.19 | 3,756,314 |
| 2024-04-10 | $12.66 | $12.73 | $12.11 | $12.58 | $12.58 | 5,652,865 |
| 2024-04-09 | $13.07 | $13.30 | $12.91 | $13.22 | $13.22 | 4,224,864 |
| 2024-04-08 | $13.59 | $13.59 | $12.89 | $13.07 | $13.07 | 4,645,293 |
| 2024-04-05 | $13.48 | $13.89 | $13.20 | $13.53 | $13.53 | 3,376,458 |
| 2024-04-04 | $14.08 | $14.21 | $13.40 | $13.60 | $13.60 | 4,093,206 |
| 2024-04-03 | $13.59 | $14.20 | $13.27 | $14.01 | $14.01 | 4,554,124 |
| 2024-04-02 | $13.85 | $14.16 | $13.56 | $13.77 | $13.77 | 5,509,710 |
| 2024-04-01 | $14.71 | $14.77 | $13.99 | $14.19 | $14.19 | 3,923,560 |
| 2024-03-28 | $14.12 | $15.18 | $14.10 | $14.82 | $14.82 | 6,187,850 |
| 2024-03-27 | $14.20 | $14.32 | $13.75 | $14.10 | $14.10 | 4,111,414 |
| 2024-03-26 | $14.81 | $15.04 | $13.94 | $14.05 | $14.05 | 5,101,022 |
| 2024-03-25 | $15.00 | $15.50 | $14.44 | $14.53 | $14.53 | 4,574,683 |
| 2024-03-22 | $15.23 | $15.44 | $14.86 | $15.02 | $15.02 | 3,694,385 |
| 2024-03-21 | $15.04 | $15.90 | $15.02 | $15.36 | $15.36 | 7,289,584 |
| 2024-03-20 | $13.90 | $15.01 | $13.70 | $14.93 | $14.93 | 5,871,000 |
| 2024-03-19 | $13.78 | $14.27 | $13.60 | $13.90 | $13.90 | 5,229,901 |
| 2024-03-18 | $14.05 | $14.65 | $13.60 | $14.03 | $14.03 | 6,693,178 |
| 2024-03-15 | $14.07 | $14.39 | $13.68 | $13.91 | $13.91 | 17,842,857 |
| 2024-03-14 | $14.70 | $14.82 | $13.93 | $14.21 | $14.21 | 6,901,299 |
| 2024-03-13 | $14.70 | $15.01 | $14.35 | $14.73 | $14.73 | 6,394,360 |
| 2024-03-12 | $15.10 | $15.29 | $14.60 | $14.72 | $14.72 | 7,192,173 |
| 2024-03-11 | $15.70 | $15.99 | $14.80 | $15.10 | $15.10 | 7,918,685 |
| 2024-03-08 | $16.83 | $17.14 | $15.11 | $15.70 | $15.70 | 11,456,710 |
| 2024-03-07 | $17.40 | $17.55 | $16.52 | $16.62 | $16.62 | 6,314,264 |
| 2024-03-06 | $16.83 | $17.64 | $16.69 | $17.16 | $17.16 | 8,240,661 |
| 2024-03-05 | $16.74 | $17.28 | $15.96 | $16.49 | $16.49 | 8,668,235 |
| 2024-03-04 | $18.10 | $18.24 | $16.62 | $16.96 | $16.96 | 12,323,749 |
| 2024-03-01 | $16.36 | $17.19 | $16.26 | $16.79 | $16.79 | 10,981,193 |
| 2024-02-29 | $16.83 | $17.41 | $15.50 | $15.91 | $15.91 | 17,507,560 |
| 2024-02-28 | $17.26 | $18.33 | $16.95 | $17.43 | $17.43 | 11,866,261 |
| 2024-02-27 | $16.84 | $17.60 | $16.15 | $17.47 | $17.47 | 11,485,868 |
| 2024-02-26 | $15.80 | $17.28 | $15.80 | $16.60 | $16.60 | 15,733,971 |
| 2024-02-23 | $16.00 | $16.49 | $15.50 | $15.77 | $15.77 | 12,851,391 |
| 2024-02-22 | $16.37 | $16.93 | $14.86 | $15.94 | $15.94 | 34,662,649 |
| 2024-02-21 | $12.10 | $16.05 | $12.09 | $15.77 | $15.77 | 64,322,803 |
| 2024-02-20 | $11.65 | $13.41 | $11.31 | $12.03 | $12.03 | 58,801,001 |
| 2024-02-16 | $9.65 | $10.44 | $8.88 | $9.15 | $9.15 | 17,667,771 |
| 2024-02-15 | $9.73 | $10.16 | $9.64 | $9.87 | $9.87 | 6,723,520 |
| 2024-02-14 | $9.48 | $9.64 | $9.20 | $9.55 | $9.55 | 3,664,812 |
| 2024-02-13 | $9.45 | $9.58 | $8.96 | $9.16 | $9.16 | 6,822,927 |
| 2024-02-12 | $9.30 | $9.99 | $9.30 | $9.95 | $9.95 | 8,146,912 |
| 2024-02-09 | $8.82 | $9.35 | $8.69 | $9.18 | $9.18 | 7,191,359 |
| 2024-02-08 | $8.08 | $8.88 | $7.96 | $8.68 | $8.68 | 6,159,277 |
| 2024-02-07 | $8.17 | $8.44 | $7.99 | $8.07 | $8.07 | 5,410,592 |
| 2024-02-06 | $7.90 | $8.20 | $7.68 | $8.16 | $8.16 | 4,732,485 |
| 2024-02-05 | $7.76 | $7.98 | $7.62 | $7.92 | $7.92 | 3,193,012 |
| 2024-02-02 | $7.80 | $7.98 | $7.60 | $7.90 | $7.90 | 5,527,572 |
| 2024-02-01 | $7.85 | $8.27 | $7.66 | $8.06 | $8.06 | 4,393,409 |
| 2024-01-31 | $7.78 | $8.22 | $7.71 | $7.73 | $7.73 | 4,297,513 |
| 2024-01-30 | $8.20 | $8.23 | $7.80 | $7.84 | $7.84 | 4,403,374 |
| 2024-01-29 | $7.60 | $8.36 | $7.34 | $8.30 | $8.30 | 7,066,511 |
| 2024-01-26 | $7.70 | $8.07 | $7.58 | $7.59 | $7.59 | 5,192,380 |
| 2024-01-25 | $7.75 | $7.88 | $7.44 | $7.64 | $7.64 | 6,388,044 |
| 2024-01-24 | $7.86 | $8.04 | $7.62 | $7.65 | $7.65 | 4,615,837 |
| 2024-01-23 | $8.26 | $8.42 | $7.44 | $7.78 | $7.78 | 7,041,618 |
| 2024-01-22 | $7.86 | $8.25 | $7.80 | $8.08 | $8.08 | 5,502,535 |
| 2024-01-19 | $7.94 | $7.96 | $7.60 | $7.78 | $7.78 | 5,045,753 |
| 2024-01-18 | $8.15 | $8.25 | $7.80 | $7.94 | $7.94 | 5,874,892 |
| 2024-01-17 | $8.19 | $8.20 | $7.49 | $8.04 | $8.04 | 9,529,984 |
| 2024-01-16 | $8.88 | $8.91 | $8.29 | $8.37 | $8.37 | 5,713,360 |
| 2024-01-12 | $9.13 | $9.60 | $8.91 | $9.01 | $9.01 | 3,815,865 |
| 2024-01-11 | $9.19 | $9.35 | $8.88 | $9.15 | $9.15 | 6,370,412 |
| 2024-01-10 | $9.95 | $10.00 | $9.27 | $9.35 | $9.35 | 9,924,962 |
| 2024-01-09 | $9.34 | $10.31 | $9.28 | $9.91 | $9.91 | 11,439,547 |
| 2024-01-08 | $8.38 | $9.57 | $8.16 | $9.56 | $9.56 | 9,630,512 |
| 2024-01-05 | $7.95 | $8.56 | $7.69 | $8.47 | $8.47 | 7,460,306 |
| 2024-01-04 | $7.95 | $8.25 | $7.88 | $8.11 | $8.11 | 5,509,393 |
| 2024-01-03 | $8.04 | $8.16 | $7.75 | $7.90 | $7.90 | 5,754,595 |
| 2024-01-02 | $7.98 | $8.38 | $7.87 | $8.10 | $8.10 | 6,827,412 |
| 2023-12-29 | $8.60 | $8.73 | $8.09 | $8.13 | $8.13 | 10,251,097 |
| 2023-12-28 | $7.54 | $8.59 | $7.32 | $8.58 | $8.58 | 18,124,736 |
| 2023-12-27 | $7.06 | $7.37 | $6.70 | $7.23 | $7.23 | 31,221,992 |
| 2023-12-26 | $8.53 | $9.03 | $8.45 | $8.89 | $8.89 | 7,150,627 |
| 2023-12-22 | $7.97 | $8.80 | $7.97 | $8.34 | $8.34 | 9,383,475 |
| 2023-12-21 | $7.32 | $8.01 | $7.32 | $7.89 | $7.89 | 7,154,162 |
| 2023-12-20 | $7.80 | $7.82 | $6.75 | $7.18 | $7.18 | 10,525,652 |
| 2023-12-19 | $7.95 | $8.02 | $7.75 | $7.82 | $7.82 | 5,253,725 |
| 2023-12-18 | $7.75 | $7.93 | $7.45 | $7.85 | $7.85 | 5,124,101 |
| 2023-12-15 | $7.80 | $8.50 | $7.59 | $7.78 | $7.78 | 13,477,707 |
| 2023-12-14 | $7.39 | $7.80 | $7.33 | $7.71 | $7.71 | 11,966,788 |
| 2023-12-13 | $6.40 | $7.37 | $6.38 | $7.35 | $7.35 | 11,019,571 |
| 2023-12-12 | $6.23 | $6.47 | $6.00 | $6.39 | $6.39 | 5,739,883 |
| 2023-12-11 | $6.35 | $6.37 | $6.02 | $6.25 | $6.25 | 5,427,143 |
| 2023-12-08 | $6.67 | $6.83 | $6.33 | $6.40 | $6.40 | 7,213,438 |
| 2023-12-07 | $6.36 | $6.75 | $6.28 | $6.73 | $6.73 | 7,112,617 |
| 2023-12-06 | $6.32 | $6.62 | $6.24 | $6.38 | $6.38 | 4,935,893 |
| 2023-12-05 | $6.58 | $6.69 | $6.25 | $6.27 | $6.27 | 6,209,901 |
| 2023-12-04 | $6.27 | $6.65 | $6.20 | $6.64 | $6.64 | 5,937,448 |
| 2023-12-01 | $6.05 | $6.28 | $5.76 | $6.26 | $6.26 | 6,384,853 |
| 2023-11-30 | $5.91 | $6.58 | $5.84 | $6.07 | $6.07 | 11,810,432 |
| 2023-11-29 | $5.61 | $5.92 | $5.61 | $5.68 | $5.68 | 4,848,456 |
| 2023-11-28 | $5.48 | $5.77 | $5.41 | $5.57 | $5.57 | 4,718,828 |
| 2023-11-27 | $5.82 | $5.87 | $5.43 | $5.53 | $5.53 | 6,094,565 |
| 2023-11-24 | $5.48 | $5.95 | $5.48 | $5.79 | $5.79 | 4,888,352 |
| 2023-11-22 | $5.34 | $5.51 | $5.24 | $5.40 | $5.40 | 4,616,695 |
| 2023-11-21 | $5.45 | $5.49 | $5.14 | $5.17 | $5.17 | 7,071,160 |
| 2023-11-20 | $5.54 | $5.87 | $5.33 | $5.49 | $5.49 | 21,714,384 |
| 2023-11-17 | $4.46 | $5.08 | $4.44 | $5.05 | $5.05 | 13,580,278 |
| 2023-11-16 | $4.73 | $4.75 | $4.33 | $4.40 | $4.40 | 5,249,962 |
| 2023-11-15 | $4.73 | $4.97 | $4.66 | $4.75 | $4.75 | 5,496,082 |
| 2023-11-14 | $4.29 | $4.74 | $4.29 | $4.71 | $4.71 | 7,399,346 |
| 2023-11-13 | $3.90 | $4.04 | $3.80 | $4.03 | $4.03 | 2,271,654 |
| 2023-11-10 | $3.98 | $4.02 | $3.76 | $3.97 | $3.97 | 4,141,674 |
| 2023-11-09 | $4.30 | $4.41 | $3.90 | $3.95 | $3.95 | 7,234,137 |
| 2023-11-08 | $4.49 | $4.70 | $4.15 | $4.17 | $4.17 | 11,543,865 |
| 2023-11-07 | $4.31 | $4.37 | $4.10 | $4.32 | $4.32 | 7,132,250 |
| 2023-11-06 | $4.34 | $4.39 | $3.98 | $4.32 | $4.32 | 5,060,618 |
| 2023-11-03 | $3.98 | $4.33 | $3.96 | $4.21 | $4.21 | 8,504,539 |
| 2023-11-02 | $3.92 | $4.04 | $3.78 | $3.88 | $3.88 | 5,628,043 |
| 2023-11-01 | $3.84 | $3.98 | $3.74 | $3.87 | $3.87 | 4,328,208 |
| 2023-10-31 | $3.65 | $3.84 | $3.53 | $3.82 | $3.82 | 4,324,223 |
| 2023-10-30 | $3.55 | $3.80 | $3.55 | $3.70 | $3.70 | 4,391,314 |
| 2023-10-27 | $3.77 | $3.77 | $3.47 | $3.50 | $3.50 | 4,408,561 |
| 2023-10-26 | $3.66 | $3.79 | $3.63 | $3.70 | $3.70 | 4,214,586 |
| 2023-10-25 | $4.00 | $4.02 | $3.68 | $3.68 | $3.68 | 4,763,023 |
| 2023-10-24 | $3.51 | $3.96 | $3.51 | $3.94 | $3.94 | 8,437,426 |
| 2023-10-23 | $3.33 | $3.49 | $3.27 | $3.45 | $3.45 | 5,500,966 |
| 2023-10-20 | $3.30 | $3.39 | $3.27 | $3.33 | $3.33 | 4,535,908 |
| 2023-10-19 | $3.29 | $3.34 | $3.21 | $3.30 | $3.30 | 6,285,716 |
| 2023-10-18 | $3.65 | $3.65 | $3.34 | $3.34 | $3.34 | 5,821,564 |
| 2023-10-17 | $3.56 | $3.79 | $3.55 | $3.63 | $3.63 | 7,377,027 |
| 2023-10-16 | $3.71 | $3.71 | $3.40 | $3.57 | $3.57 | 6,688,665 |
| 2023-10-13 | $3.61 | $3.73 | $3.56 | $3.63 | $3.63 | 5,166,257 |
| 2023-10-12 | $3.91 | $3.91 | $3.59 | $3.63 | $3.63 | 6,231,693 |
| 2023-10-11 | $4.10 | $4.18 | $3.78 | $3.91 | $3.91 | 5,396,840 |
| 2023-10-10 | $4.01 | $4.19 | $3.98 | $4.10 | $4.10 | 6,903,048 |
| 2023-10-09 | $4.00 | $4.06 | $3.88 | $3.98 | $3.98 | 5,688,843 |
| 2023-10-06 | $4.09 | $4.19 | $3.98 | $4.04 | $4.04 | 5,799,847 |
| 2023-10-05 | $4.10 | $4.25 | $4.01 | $4.18 | $4.18 | 4,881,224 |
| 2023-10-04 | $4.25 | $4.29 | $4.07 | $4.09 | $4.09 | 4,104,312 |
| 2023-10-03 | $4.45 | $4.60 | $4.25 | $4.29 | $4.29 | 3,785,523 |
| 2023-10-02 | $4.55 | $4.59 | $4.37 | $4.43 | $4.43 | 4,664,697 |
| 2023-09-29 | $4.58 | $4.66 | $4.49 | $4.55 | $4.55 | 3,821,488 |
| 2023-09-28 | $4.48 | $4.57 | $4.36 | $4.56 | $4.56 | 4,328,004 |
| 2023-09-27 | $4.48 | $4.57 | $4.38 | $4.50 | $4.50 | 4,683,055 |
| 2023-09-26 | $4.64 | $4.84 | $4.41 | $4.44 | $4.44 | 5,508,776 |
| 2023-09-25 | $4.83 | $4.84 | $4.51 | $4.57 | $4.57 | 10,772,239 |
| 2023-09-22 | $5.05 | $5.17 | $4.81 | $4.87 | $4.87 | 8,709,415 |
| 2023-09-21 | $5.18 | $5.20 | $4.98 | $5.04 | $5.04 | 5,098,887 |
| 2023-09-20 | $5.48 | $5.71 | $5.24 | $5.25 | $5.25 | 5,847,769 |
| 2023-09-19 | $5.90 | $5.99 | $5.42 | $5.43 | $5.43 | 9,281,408 |
| 2023-09-18 | $5.58 | $6.18 | $5.43 | $5.93 | $5.93 | 22,699,084 |
| 2023-09-15 | $5.75 | $5.98 | $5.13 | $5.27 | $5.27 | 53,494,974 |
| 2023-09-14 | $5.48 | $5.48 | $4.41 | $4.65 | $4.65 | 20,456,257 |
| 2023-09-13 | $5.94 | $5.97 | $5.36 | $5.44 | $5.44 | 5,965,427 |
| 2023-09-12 | $6.03 | $6.47 | $5.94 | $5.96 | $5.96 | 3,552,671 |
| 2023-09-11 | $5.98 | $6.12 | $5.90 | $6.03 | $6.03 | 2,530,131 |
| 2023-09-08 | $5.80 | $6.10 | $5.77 | $5.95 | $5.95 | 2,940,445 |
| 2023-09-07 | $5.90 | $5.95 | $5.76 | $5.80 | $5.80 | 3,453,953 |
| 2023-09-06 | $6.04 | $6.09 | $5.81 | $5.99 | $5.99 | 3,489,139 |
| 2023-09-05 | $6.07 | $6.24 | $6.02 | $6.04 | $6.04 | 3,585,735 |
| 2023-09-01 | $6.07 | $6.19 | $5.98 | $6.15 | $6.15 | 2,909,160 |
| 2023-08-31 | $6.16 | $6.24 | $6.03 | $6.04 | $6.04 | 3,672,661 |
| 2023-08-30 | $6.09 | $6.19 | $6.05 | $6.16 | $6.16 | 2,661,610 |
| 2023-08-29 | $6.10 | $6.27 | $6.06 | $6.12 | $6.12 | 1,680,754 |
| 2023-08-28 | $6.20 | $6.29 | $6.01 | $6.12 | $6.12 | 1,962,849 |
| 2023-08-25 | $6.10 | $6.24 | $5.98 | $6.15 | $6.15 | 2,976,809 |
| 2023-08-24 | $6.31 | $6.32 | $6.06 | $6.08 | $6.08 | 3,348,607 |
| 2023-08-23 | $6.41 | $6.53 | $6.30 | $6.31 | $6.31 | 3,375,853 |
| 2023-08-22 | $6.34 | $6.42 | $6.19 | $6.38 | $6.38 | 2,616,748 |
| 2023-08-21 | $6.12 | $6.38 | $6.00 | $6.29 | $6.29 | 2,904,003 |
| 2023-08-18 | $6.20 | $6.32 | $6.06 | $6.07 | $6.07 | 3,476,505 |
| 2023-08-17 | $6.91 | $6.96 | $6.22 | $6.27 | $6.27 | 7,931,494 |
| 2023-08-16 | $7.40 | $7.78 | $6.84 | $6.90 | $6.90 | 8,909,476 |
| 2023-08-15 | $7.04 | $7.55 | $6.90 | $7.51 | $7.51 | 7,399,924 |
| 2023-08-14 | $7.06 | $7.28 | $6.95 | $7.12 | $7.12 | 4,465,234 |
| 2023-08-11 | $7.13 | $7.18 | $6.80 | $7.06 | $7.06 | 4,232,979 |
| 2023-08-10 | $7.58 | $7.58 | $7.00 | $7.19 | $7.19 | 5,775,787 |
| 2023-08-09 | $7.09 | $7.93 | $7.06 | $7.60 | $7.60 | 7,496,402 |
| 2023-08-08 | $7.04 | $7.26 | $6.98 | $7.14 | $7.14 | 3,694,849 |
| 2023-08-07 | $7.26 | $7.31 | $7.00 | $7.05 | $7.05 | 4,724,800 |
| 2023-08-04 | $7.20 | $7.42 | $7.11 | $7.24 | $7.24 | 2,858,441 |
| 2023-08-03 | $7.20 | $7.46 | $7.11 | $7.23 | $7.23 | 3,614,836 |
| 2023-08-02 | $7.10 | $7.23 | $6.95 | $7.18 | $7.18 | 4,425,695 |
| 2023-08-01 | $7.22 | $7.25 | $7.06 | $7.19 | $7.19 | 2,863,027 |
| 2023-07-31 | $7.20 | $7.39 | $7.16 | $7.26 | $7.26 | 3,149,230 |
| 2023-07-28 | $7.10 | $7.26 | $7.05 | $7.20 | $7.20 | 3,200,476 |
| 2023-07-27 | $7.10 | $7.18 | $6.97 | $7.03 | $7.03 | 3,846,516 |
| 2023-07-26 | $7.11 | $7.29 | $6.99 | $7.05 | $7.05 | 5,172,334 |
| 2023-07-25 | $7.33 | $7.39 | $7.05 | $7.09 | $7.09 | 3,759,643 |
| 2023-07-24 | $7.62 | $7.68 | $7.31 | $7.37 | $7.37 | 2,990,353 |
| 2023-07-21 | $7.64 | $7.73 | $7.41 | $7.67 | $7.67 | 3,352,864 |
| 2023-07-20 | $7.76 | $7.87 | $7.60 | $7.62 | $7.62 | 3,641,672 |
| 2023-07-19 | $8.20 | $8.26 | $7.75 | $7.80 | $7.80 | 4,151,378 |
| 2023-07-18 | $8.00 | $8.29 | $8.00 | $8.15 | $8.15 | 4,608,756 |
| 2023-07-17 | $7.82 | $8.09 | $7.55 | $8.02 | $8.02 | 6,729,750 |
| 2023-07-14 | $7.84 | $7.84 | $7.43 | $7.76 | $7.76 | 4,634,211 |
| 2023-07-13 | $7.88 | $7.88 | $7.37 | $7.68 | $7.68 | 8,086,435 |
| 2023-07-12 | $8.10 | $8.10 | $7.77 | $7.87 | $7.87 | 6,385,248 |
| 2023-07-11 | $7.82 | $8.17 | $7.70 | $7.93 | $7.93 | 20,039,668 |
| 2023-07-10 | $7.29 | $8.82 | $7.29 | $8.79 | $8.79 | 15,289,352 |
| 2023-07-07 | $6.80 | $7.28 | $6.80 | $7.24 | $7.24 | 5,831,700 |
| 2023-07-06 | $6.98 | $7.02 | $6.80 | $6.81 | $6.81 | 3,301,420 |
| 2023-07-05 | $7.10 | $7.15 | $6.99 | $7.06 | $7.06 | 2,188,811 |
| 2023-07-03 | $7.06 | $7.17 | $7.01 | $7.10 | $7.10 | 1,648,272 |
| 2023-06-30 | $7.12 | $7.22 | $6.93 | $7.04 | $7.04 | 3,156,271 |
| 2023-06-29 | $7.32 | $7.39 | $7.00 | $7.05 | $7.05 | 3,936,861 |
| 2023-06-28 | $7.54 | $7.58 | $7.35 | $7.38 | $7.38 | 4,606,948 |
| 2023-06-27 | $7.63 | $7.70 | $7.30 | $7.55 | $7.55 | 3,432,089 |
| 2023-06-26 | $8.09 | $8.09 | $7.52 | $7.53 | $7.53 | 4,729,761 |
| 2023-06-23 | $7.95 | $8.15 | $7.95 | $8.07 | $8.07 | 11,439,360 |
| 2023-06-22 | $8.18 | $8.31 | $8.10 | $8.12 | $8.12 | 2,390,521 |
| 2023-06-21 | $8.26 | $8.37 | $7.94 | $8.24 | $8.24 | 4,476,137 |
| 2023-06-20 | $8.02 | $8.35 | $7.83 | $8.28 | $8.28 | 6,126,748 |
| 2023-06-16 | $8.77 | $8.77 | $8.06 | $8.12 | $8.12 | 12,083,709 |
| 2023-06-15 | $8.59 | $8.82 | $8.52 | $8.64 | $8.64 | 5,998,836 |
| 2023-06-14 | $8.88 | $8.88 | $8.43 | $8.67 | $8.67 | 5,495,559 |
| 2023-06-13 | $8.57 | $8.91 | $8.53 | $8.84 | $8.84 | 5,502,922 |
| 2023-06-12 | $7.86 | $8.52 | $7.84 | $8.49 | $8.49 | 6,088,874 |
| 2023-06-09 | $8.00 | $8.05 | $7.72 | $7.89 | $7.89 | 3,559,740 |
| 2023-06-08 | $8.25 | $8.30 | $7.93 | $8.00 | $8.00 | 6,052,024 |
| 2023-06-07 | $8.20 | $8.39 | $8.12 | $8.24 | $8.24 | 4,527,203 |
| 2023-06-06 | $8.15 | $8.32 | $8.08 | $8.18 | $8.18 | 6,903,362 |
| 2023-06-05 | $8.80 | $8.86 | $8.11 | $8.22 | $8.22 | 7,835,393 |
| 2023-06-02 | $8.86 | $9.00 | $8.66 | $8.80 | $8.80 | 4,958,119 |
| 2023-06-01 | $8.75 | $9.14 | $8.60 | $8.73 | $8.73 | 7,707,778 |
| 2023-05-31 | $8.84 | $9.15 | $8.62 | $8.74 | $8.74 | 11,706,813 |
| 2023-05-30 | $9.09 | $9.20 | $8.15 | $8.85 | $8.85 | 20,315,986 |
| 2023-05-26 | $7.70 | $7.70 | $7.32 | $7.55 | $7.55 | 5,664,048 |
| 2023-05-25 | $8.07 | $8.18 | $7.12 | $7.69 | $7.69 | 9,939,578 |
| 2023-05-24 | $9.10 | $9.10 | $8.04 | $8.07 | $8.07 | 10,038,028 |
| 2023-05-23 | $8.22 | $9.36 | $8.21 | $9.06 | $9.06 | 14,284,127 |
| 2023-05-22 | $7.44 | $8.30 | $7.42 | $7.99 | $7.99 | 5,480,038 |
| 2023-05-19 | $7.52 | $7.68 | $7.27 | $7.36 | $7.36 | 2,999,512 |
| 2023-05-18 | $7.53 | $7.53 | $7.19 | $7.44 | $7.44 | 3,307,024 |
| 2023-05-17 | $7.62 | $7.65 | $7.07 | $7.50 | $7.50 | 4,407,194 |
| 2023-05-16 | $7.73 | $7.73 | $7.43 | $7.49 | $7.49 | 5,936,551 |
| 2023-05-15 | $7.50 | $8.00 | $7.45 | $7.84 | $7.84 | 5,236,204 |
| 2023-05-12 | $7.57 | $7.64 | $7.29 | $7.47 | $7.47 | 3,743,811 |
| 2023-05-11 | $7.62 | $7.84 | $7.43 | $7.50 | $7.50 | 5,774,681 |
| 2023-05-10 | $7.62 | $7.97 | $7.42 | $7.64 | $7.64 | 7,331,688 |
| 2023-05-09 | $7.06 | $7.41 | $7.02 | $7.36 | $7.36 | 4,584,174 |
| 2023-05-08 | $6.90 | $7.24 | $6.71 | $7.08 | $7.08 | 4,645,017 |
| 2023-05-05 | $6.98 | $6.99 | $6.74 | $6.85 | $6.85 | 3,240,744 |
| 2023-05-04 | $6.59 | $6.95 | $6.42 | $6.85 | $6.85 | 3,562,568 |
| 2023-05-03 | $6.15 | $6.67 | $6.15 | $6.53 | $6.53 | 4,284,897 |
| 2023-05-02 | $6.37 | $6.42 | $6.06 | $6.13 | $6.13 | 4,451,455 |
| 2023-05-01 | $5.70 | $6.55 | $5.59 | $6.43 | $6.43 | 8,591,369 |
| 2023-04-28 | $5.35 | $5.73 | $5.28 | $5.64 | $5.64 | 2,911,652 |
| 2023-04-27 | $5.48 | $5.57 | $5.32 | $5.36 | $5.36 | 2,479,271 |
| 2023-04-26 | $5.53 | $5.63 | $5.35 | $5.47 | $5.47 | 1,987,733 |
| 2023-04-25 | $5.65 | $5.79 | $5.42 | $5.51 | $5.51 | 2,746,873 |
| 2023-04-24 | $5.76 | $5.77 | $5.54 | $5.70 | $5.70 | 2,659,557 |
| 2023-04-21 | $5.62 | $5.82 | $5.57 | $5.71 | $5.71 | 1,957,522 |
| 2023-04-20 | $5.73 | $5.73 | $5.51 | $5.61 | $5.61 | 2,954,950 |
| 2023-04-19 | $5.62 | $5.94 | $5.56 | $5.85 | $5.85 | 2,238,128 |
| 2023-04-18 | $5.84 | $5.85 | $5.54 | $5.68 | $5.68 | 3,204,272 |
| 2023-04-17 | $5.67 | $5.86 | $5.63 | $5.81 | $5.81 | 3,088,046 |
| 2023-04-14 | $5.80 | $5.82 | $5.55 | $5.64 | $5.64 | 2,635,092 |
| 2023-04-13 | $5.44 | $5.91 | $5.37 | $5.82 | $5.82 | 3,484,002 |
| 2023-04-12 | $5.55 | $5.62 | $5.35 | $5.38 | $5.38 | 2,947,615 |
| 2023-04-11 | $5.57 | $5.63 | $5.35 | $5.50 | $5.50 | 2,653,113 |
| 2023-04-10 | $5.88 | $5.89 | $5.33 | $5.58 | $5.58 | 5,157,655 |
| 2023-04-06 | $5.91 | $6.03 | $5.78 | $5.93 | $5.93 | 2,001,958 |
| 2023-04-05 | $6.09 | $6.09 | $5.78 | $5.87 | $5.87 | 2,219,674 |
| 2023-04-04 | $6.20 | $6.21 | $5.82 | $5.92 | $5.92 | 6,699,554 |
| 2023-04-03 | $6.13 | $6.44 | $6.09 | $6.28 | $6.28 | 3,521,033 |
| 2023-03-31 | $6.14 | $6.25 | $6.03 | $6.11 | $6.11 | 5,505,571 |
| 2023-03-30 | $6.66 | $6.76 | $6.12 | $6.15 | $6.15 | 3,145,284 |
| 2023-03-29 | $6.26 | $6.66 | $6.21 | $6.63 | $6.63 | 4,639,603 |
| 2023-03-28 | $6.11 | $6.46 | $6.08 | $6.21 | $6.21 | 4,776,042 |
| 2023-03-27 | $6.03 | $6.28 | $5.96 | $6.15 | $6.15 | 8,585,746 |
| 2023-03-24 | $5.75 | $5.75 | $5.39 | $5.53 | $5.53 | 4,738,925 |
| 2023-03-23 | $6.00 | $6.04 | $5.67 | $5.75 | $5.75 | 4,632,825 |
| 2023-03-22 | $6.27 | $6.27 | $5.92 | $5.93 | $5.93 | 3,079,151 |
| 2023-03-21 | $6.35 | $6.39 | $6.21 | $6.29 | $6.29 | 2,083,643 |
| 2023-03-20 | $6.47 | $6.48 | $6.29 | $6.33 | $6.33 | 2,231,688 |
| 2023-03-17 | $6.60 | $6.60 | $6.38 | $6.46 | $6.46 | 3,472,882 |
| 2023-03-16 | $6.85 | $6.85 | $6.46 | $6.62 | $6.62 | 2,458,878 |
| 2023-03-15 | $6.58 | $6.94 | $6.52 | $6.82 | $6.82 | 2,912,074 |
| 2023-03-14 | $6.60 | $6.70 | $6.49 | $6.65 | $6.65 | 3,270,835 |
| 2023-03-13 | $6.27 | $6.54 | $6.18 | $6.50 | $6.50 | 3,816,874 |
| 2023-03-10 | $6.46 | $6.48 | $5.96 | $6.21 | $6.21 | 5,463,962 |
| 2023-03-09 | $6.96 | $7.01 | $6.45 | $6.49 | $6.49 | 2,918,097 |
| 2023-03-08 | $7.15 | $7.21 | $6.87 | $6.94 | $6.94 | 2,037,193 |
| 2023-03-07 | $6.94 | $7.37 | $6.68 | $7.20 | $7.20 | 4,599,929 |
| 2023-03-06 | $7.44 | $7.44 | $6.90 | $6.94 | $6.94 | 3,227,707 |
| 2023-03-03 | $7.19 | $7.46 | $7.02 | $7.35 | $7.35 | 2,876,380 |
| 2023-03-02 | $7.23 | $7.33 | $7.09 | $7.12 | $7.12 | 3,026,376 |
| 2023-03-01 | $7.32 | $7.62 | $7.12 | $7.30 | $7.30 | 4,964,165 |
| 2023-02-28 | $7.09 | $7.34 | $7.06 | $7.29 | $7.29 | 3,647,486 |
| 2023-02-27 | $7.20 | $7.31 | $7.07 | $7.17 | $7.17 | 4,153,004 |
| 2023-02-24 | $7.15 | $7.15 | $6.99 | $7.00 | $7.00 | 2,094,637 |
| 2023-02-23 | $7.44 | $7.47 | $7.05 | $7.25 | $7.25 | 1,835,100 |
| 2023-02-22 | $7.05 | $7.40 | $7.05 | $7.40 | $7.40 | 2,360,111 |
| 2023-02-21 | $7.30 | $7.30 | $7.01 | $7.03 | $7.03 | 2,933,712 |
| 2023-02-17 | $7.00 | $7.37 | $6.83 | $7.35 | $7.35 | 2,817,849 |
| 2023-02-16 | $7.26 | $7.32 | $6.98 | $6.99 | $6.99 | 4,771,260 |
| 2023-02-15 | $7.31 | $7.40 | $7.18 | $7.28 | $7.28 | 2,717,511 |
| 2023-02-14 | $7.12 | $7.43 | $7.03 | $7.34 | $7.34 | 2,942,257 |
| 2023-02-13 | $7.34 | $7.38 | $7.16 | $7.19 | $7.19 | 2,364,846 |
| 2023-02-10 | $7.36 | $7.45 | $7.16 | $7.36 | $7.36 | 4,056,630 |
| 2023-02-09 | $7.84 | $7.91 | $7.32 | $7.42 | $7.42 | 3,928,176 |
| 2023-02-08 | $8.22 | $8.22 | $7.76 | $7.77 | $7.77 | 2,468,422 |
| 2023-02-07 | $8.21 | $8.34 | $7.98 | $8.22 | $8.22 | 2,666,595 |
| 2023-02-06 | $8.00 | $8.49 | $7.88 | $8.20 | $8.20 | 5,083,221 |
| 2023-02-03 | $7.95 | $8.15 | $7.91 | $7.98 | $7.98 | 2,664,697 |
| 2023-02-02 | $8.10 | $8.26 | $7.92 | $8.13 | $8.13 | 4,449,926 |
| 2023-02-01 | $7.95 | $8.01 | $7.70 | $7.91 | $7.91 | 2,814,691 |
| 2023-01-31 | $8.01 | $8.19 | $7.90 | $7.96 | $7.96 | 4,476,745 |
| 2023-01-30 | $8.05 | $8.19 | $7.77 | $7.95 | $7.95 | 4,104,189 |
| 2023-01-27 | $8.24 | $8.43 | $7.92 | $8.16 | $8.16 | 7,545,761 |
| 2023-01-26 | $7.84 | $7.88 | $7.43 | $7.69 | $7.69 | 5,459,102 |
| 2023-01-25 | $7.55 | $7.83 | $7.17 | $7.74 | $7.74 | 10,897,897 |
| 2023-01-24 | $6.99 | $7.86 | $6.86 | $7.69 | $7.69 | 19,669,488 |
| 2023-01-23 | $6.65 | $7.12 | $6.50 | $7.00 | $7.00 | 9,520,934 |
| 2023-01-20 | $6.23 | $6.31 | $6.10 | $6.27 | $6.27 | 4,455,401 |
| 2023-01-19 | $6.27 | $6.30 | $6.08 | $6.16 | $6.16 | 2,532,655 |
| 2023-01-18 | $6.48 | $6.80 | $6.23 | $6.27 | $6.27 | 3,234,668 |
| 2023-01-17 | $6.44 | $6.50 | $6.23 | $6.43 | $6.43 | 3,905,152 |
| 2023-01-13 | $6.37 | $6.56 | $6.20 | $6.35 | $6.35 | 3,063,820 |
| 2023-01-12 | $6.13 | $6.48 | $5.95 | $6.48 | $6.48 | 4,022,876 |
| 2023-01-11 | $6.17 | $6.27 | $5.95 | $6.14 | $6.14 | 2,782,063 |
| 2023-01-10 | $6.07 | $6.31 | $5.92 | $6.16 | $6.16 | 3,079,798 |
| 2023-01-09 | $6.41 | $6.45 | $6.11 | $6.15 | $6.15 | 3,186,637 |
| 2023-01-06 | $6.39 | $6.51 | $6.24 | $6.36 | $6.36 | 2,559,672 |
| 2023-01-05 | $6.33 | $6.41 | $6.15 | $6.34 | $6.34 | 3,970,008 |
| 2023-01-04 | $6.11 | $6.45 | $6.11 | $6.39 | $6.39 | 2,892,670 |
| 2023-01-03 | $6.44 | $6.59 | $6.02 | $6.11 | $6.11 | 3,295,039 |
| 2022-12-30 | $6.19 | $6.40 | $6.13 | $6.39 | $6.39 | 2,583,543 |
| 2022-12-29 | $5.72 | $6.34 | $5.61 | $6.27 | $6.27 | 3,029,492 |
| 2022-12-28 | $5.62 | $5.88 | $5.59 | $5.68 | $5.68 | 2,883,753 |
| 2022-12-27 | $6.08 | $6.12 | $5.61 | $5.62 | $5.62 | 2,753,842 |
| 2022-12-23 | $6.16 | $6.23 | $5.91 | $6.12 | $6.12 | 2,641,936 |
| 2022-12-22 | $5.97 | $6.13 | $5.75 | $6.08 | $6.08 | 7,634,105 |
| 2022-12-21 | $6.15 | $6.33 | $6.02 | $6.05 | $6.05 | 2,894,307 |
| 2022-12-20 | $6.03 | $6.19 | $5.96 | $6.10 | $6.10 | 4,224,891 |
| 2022-12-19 | $6.48 | $6.48 | $6.01 | $6.06 | $6.06 | 3,436,100 |
| 2022-12-16 | $6.30 | $6.58 | $6.16 | $6.47 | $6.47 | 8,809,137 |
| 2022-12-15 | $6.65 | $6.75 | $6.33 | $6.38 | $6.38 | 3,249,027 |
| 2022-12-14 | $6.86 | $6.95 | $6.70 | $6.74 | $6.74 | 2,508,727 |
| 2022-12-13 | $6.79 | $7.02 | $6.64 | $6.90 | $6.90 | 4,374,244 |
| 2022-12-12 | $6.93 | $6.96 | $6.50 | $6.61 | $6.61 | 3,823,602 |
| 2022-12-09 | $6.85 | $6.96 | $6.41 | $6.92 | $6.92 | 16,017,652 |
| 2022-12-08 | $7.30 | $7.40 | $7.11 | $7.17 | $7.17 | 3,493,452 |
| 2022-12-07 | $7.52 | $7.64 | $7.20 | $7.26 | $7.26 | 5,581,332 |
| 2022-12-06 | $7.99 | $8.02 | $7.49 | $7.59 | $7.59 | 6,429,088 |
| 2022-12-05 | $8.24 | $8.42 | $7.79 | $8.03 | $8.03 | 19,854,513 |
| 2022-12-02 | $6.31 | $6.89 | $6.28 | $6.84 | $6.84 | 14,067,030 |
| 2022-12-01 | $6.56 | $6.78 | $6.32 | $6.41 | $6.41 | 5,974,781 |
| 2022-11-30 | $6.15 | $6.41 | $6.07 | $6.40 | $6.40 | 5,916,342 |
| 2022-11-29 | $6.31 | $6.31 | $6.06 | $6.14 | $6.14 | 5,204,209 |
| 2022-11-28 | $6.18 | $6.23 | $5.93 | $5.95 | $5.95 | 3,355,794 |
| 2022-11-25 | $6.15 | $6.29 | $6.05 | $6.18 | $6.18 | 1,378,454 |
| 2022-11-23 | $6.28 | $6.40 | $6.06 | $6.22 | $6.22 | 3,365,695 |
| 2022-11-22 | $6.63 | $6.63 | $6.11 | $6.28 | $6.28 | 4,009,815 |
| 2022-11-21 | $6.57 | $6.64 | $6.28 | $6.49 | $6.49 | 5,646,618 |
| 2022-11-18 | $6.24 | $6.65 | $5.42 | $6.62 | $6.62 | 12,353,816 |
| 2022-11-17 | $7.19 | $7.28 | $6.99 | $7.10 | $7.10 | 2,092,940 |
| 2022-11-16 | $7.45 | $7.68 | $7.26 | $7.29 | $7.29 | 2,611,909 |
| 2022-11-15 | $7.80 | $7.85 | $7.44 | $7.55 | $7.55 | 3,597,222 |
| 2022-11-14 | $8.87 | $8.90 | $7.52 | $7.56 | $7.56 | 5,809,836 |
| 2022-11-11 | $8.60 | $9.32 | $8.60 | $8.88 | $8.88 | 4,380,550 |
| 2022-11-10 | $8.32 | $8.74 | $8.16 | $8.67 | $8.67 | 4,083,351 |
| 2022-11-09 | $8.17 | $8.22 | $7.83 | $7.84 | $7.84 | 2,182,460 |
| 2022-11-08 | $8.26 | $8.75 | $8.24 | $8.28 | $8.28 | 2,581,691 |
| 2022-11-07 | $8.95 | $9.09 | $8.14 | $8.21 | $8.21 | 3,013,105 |
| 2022-11-04 | $9.02 | $9.26 | $8.58 | $8.90 | $8.90 | 2,957,786 |
| 2022-11-03 | $8.78 | $8.99 | $8.51 | $8.53 | $8.53 | 2,220,275 |
| 2022-11-02 | $9.33 | $9.46 | $8.90 | $8.90 | $8.90 | 2,304,502 |
| 2022-11-01 | $9.50 | $9.61 | $9.28 | $9.37 | $9.37 | 1,659,196 |
| 2022-10-31 | $9.63 | $10.09 | $9.29 | $9.34 | $9.34 | 2,730,084 |
| 2022-10-28 | $9.61 | $9.76 | $9.14 | $9.75 | $9.75 | 1,880,739 |
| 2022-10-27 | $9.85 | $10.12 | $9.48 | $9.55 | $9.55 | 1,458,451 |
| 2022-10-26 | $9.67 | $10.14 | $9.54 | $9.69 | $9.69 | 1,352,585 |
| 2022-10-25 | $9.29 | $9.81 | $9.29 | $9.70 | $9.70 | 1,863,437 |
| 2022-10-24 | $9.22 | $9.32 | $8.93 | $9.26 | $9.26 | 1,512,835 |
| 2022-10-21 | $8.94 | $9.25 | $8.83 | $9.23 | $9.23 | 1,747,303 |
| 2022-10-20 | $8.83 | $9.33 | $8.77 | $8.95 | $8.95 | 1,725,006 |
| 2022-10-19 | $9.39 | $9.39 | $8.68 | $8.81 | $8.81 | 2,791,013 |
| 2022-10-18 | $9.63 | $9.89 | $9.34 | $9.42 | $9.42 | 1,357,468 |
| 2022-10-17 | $8.99 | $9.51 | $8.90 | $9.44 | $9.44 | 2,044,755 |
| 2022-10-14 | $9.32 | $9.51 | $8.83 | $8.85 | $8.85 | 1,780,639 |
| 2022-10-13 | $8.90 | $9.19 | $8.79 | $9.14 | $9.14 | 2,038,791 |
| 2022-10-12 | $8.89 | $9.27 | $8.62 | $9.21 | $9.21 | 1,824,387 |
| 2022-10-11 | $8.60 | $9.11 | $8.36 | $8.91 | $8.91 | 2,169,876 |
| 2022-10-10 | $9.69 | $9.76 | $8.63 | $8.65 | $8.65 | 3,261,853 |
| 2022-10-07 | $9.74 | $10.41 | $9.60 | $9.77 | $9.77 | 2,846,442 |
| 2022-10-06 | $9.83 | $10.08 | $9.68 | $9.95 | $9.95 | 1,470,279 |
| 2022-10-05 | $9.77 | $10.00 | $9.43 | $9.85 | $9.85 | 1,948,319 |
| 2022-10-04 | $9.50 | $10.02 | $9.48 | $10.00 | $10.00 | 2,732,491 |
| 2022-10-03 | $9.73 | $9.91 | $9.15 | $9.34 | $9.34 | 2,705,709 |
| 2022-09-30 | $9.46 | $10.09 | $9.46 | $9.58 | $9.58 | 1,757,122 |
| 2022-09-29 | $10.06 | $10.12 | $9.46 | $9.53 | $9.53 | 2,178,566 |
| 2022-09-28 | $10.03 | $10.37 | $9.99 | $10.24 | $10.24 | 1,805,593 |
| 2022-09-27 | $9.90 | $10.07 | $9.71 | $9.89 | $9.89 | 2,060,656 |
| 2022-09-26 | $9.76 | $10.22 | $9.57 | $9.59 | $9.59 | 1,989,543 |
| 2022-09-23 | $9.99 | $10.00 | $9.50 | $9.79 | $9.79 | 2,120,801 |
| 2022-09-22 | $9.92 | $10.22 | $9.75 | $10.05 | $10.05 | 1,596,863 |
| 2022-09-21 | $10.77 | $10.77 | $10.03 | $10.03 | $10.03 | 2,408,734 |
| 2022-09-20 | $10.49 | $10.77 | $10.43 | $10.69 | $10.69 | 1,401,586 |
| 2022-09-19 | $10.80 | $10.86 | $10.31 | $10.64 | $10.64 | 2,637,643 |
| 2022-09-16 | $11.64 | $11.74 | $10.68 | $10.84 | $10.84 | 4,434,311 |
| 2022-09-15 | $10.99 | $11.88 | $10.98 | $11.87 | $11.87 | 2,354,671 |
| 2022-09-14 | $11.00 | $11.13 | $10.73 | $11.07 | $11.07 | 1,950,515 |
| 2022-09-13 | $11.16 | $11.31 | $10.76 | $10.99 | $10.99 | 2,707,440 |
| 2022-09-12 | $11.19 | $11.60 | $10.92 | $11.60 | $11.60 | 1,385,467 |
| 2022-09-09 | $11.27 | $11.38 | $10.97 | $11.20 | $11.20 | 1,290,369 |
| 2022-09-08 | $10.69 | $11.38 | $10.64 | $11.27 | $11.27 | 1,882,128 |
| 2022-09-07 | $10.00 | $10.86 | $9.92 | $10.83 | $10.83 | 2,132,746 |
| 2022-09-06 | $10.98 | $11.02 | $9.99 | $10.02 | $10.02 | 2,289,075 |
| 2022-09-02 | $11.02 | $11.22 | $10.64 | $10.98 | $10.98 | 1,809,073 |
| 2022-09-01 | $10.60 | $10.95 | $10.38 | $10.94 | $10.94 | 2,228,247 |
| 2022-08-31 | $10.77 | $10.84 | $10.56 | $10.72 | $10.72 | 2,018,496 |
| 2022-08-30 | $10.89 | $11.10 | $10.35 | $10.45 | $10.45 | 2,378,465 |
| 2022-08-29 | $10.80 | $11.21 | $10.63 | $10.70 | $10.70 | 2,124,778 |
| 2022-08-26 | $11.67 | $11.73 | $10.94 | $11.00 | $11.00 | 2,461,770 |
| 2022-08-25 | $11.78 | $11.93 | $11.46 | $11.69 | $11.69 | 1,918,719 |
| 2022-08-24 | $11.85 | $11.95 | $11.49 | $11.64 | $11.64 | 2,304,421 |
| 2022-08-23 | $11.89 | $11.94 | $11.43 | $11.74 | $11.74 | 2,606,982 |
| 2022-08-22 | $11.94 | $12.07 | $11.65 | $11.77 | $11.77 | 1,998,658 |
| 2022-08-19 | $12.13 | $12.33 | $11.70 | $12.00 | $12.00 | 1,911,434 |
| 2022-08-18 | $12.54 | $12.67 | $11.95 | $12.38 | $12.38 | 2,230,503 |
| 2022-08-17 | $12.74 | $13.32 | $12.74 | $12.79 | $12.79 | 2,319,743 |
| 2022-08-16 | $12.88 | $13.28 | $12.51 | $13.05 | $13.05 | 3,439,203 |
| 2022-08-15 | $12.52 | $12.93 | $12.41 | $12.85 | $12.85 | 1,362,544 |
| 2022-08-12 | $12.06 | $12.75 | $11.89 | $12.66 | $12.66 | 1,818,226 |
| 2022-08-11 | $12.36 | $12.56 | $11.70 | $11.84 | $11.84 | 2,637,799 |
| 2022-08-10 | $12.23 | $12.39 | $11.98 | $12.38 | $12.38 | 1,918,320 |
| 2022-08-09 | $12.17 | $12.40 | $11.74 | $12.01 | $12.01 | 2,282,228 |
| 2022-08-08 | $12.32 | $13.00 | $12.04 | $12.31 | $12.31 | 2,745,968 |
| 2022-08-05 | $11.37 | $12.32 | $11.20 | $12.18 | $12.18 | 4,105,573 |
| 2022-08-04 | $12.23 | $12.54 | $11.97 | $12.54 | $12.54 | 2,703,252 |
| 2022-08-03 | $11.71 | $12.53 | $11.71 | $12.04 | $12.04 | 2,677,187 |
| 2022-08-02 | $11.07 | $11.58 | $11.02 | $11.50 | $11.50 | 2,021,713 |
| 2022-08-01 | $11.62 | $11.71 | $10.99 | $11.12 | $11.12 | 2,360,570 |
| 2022-07-29 | $11.78 | $11.78 | $11.21 | $11.65 | $11.65 | 2,160,871 |
| 2022-07-28 | $12.18 | $12.21 | $11.06 | $11.65 | $11.65 | 2,860,491 |
| 2022-07-27 | $12.12 | $12.23 | $11.72 | $12.15 | $12.15 | 2,671,544 |
| 2022-07-26 | $11.81 | $12.36 | $11.77 | $12.00 | $12.00 | 1,646,003 |
| 2022-07-25 | $11.92 | $12.05 | $11.57 | $11.98 | $11.98 | 1,676,359 |
| 2022-07-22 | $12.64 | $12.85 | $11.74 | $11.78 | $11.78 | 2,439,662 |
| 2022-07-21 | $12.92 | $13.08 | $12.36 | $12.52 | $12.52 | 1,873,760 |
| 2022-07-20 | $12.48 | $13.44 | $12.45 | $12.94 | $12.94 | 3,971,912 |
| 2022-07-19 | $12.10 | $12.71 | $11.92 | $12.47 | $12.47 | 3,033,486 |
| 2022-07-18 | $12.97 | $13.10 | $11.85 | $12.00 | $12.00 | 3,617,879 |
| 2022-07-15 | $12.90 | $12.90 | $12.34 | $12.80 | $12.80 | 1,948,645 |
| 2022-07-14 | $12.40 | $12.87 | $12.28 | $12.70 | $12.70 | 2,381,508 |
| 2022-07-13 | $11.73 | $12.75 | $11.64 | $12.45 | $12.45 | 2,253,729 |
| 2022-07-12 | $11.75 | $12.20 | $11.16 | $12.15 | $12.15 | 2,649,926 |
| 2022-07-11 | $12.33 | $12.51 | $11.67 | $11.69 | $11.69 | 3,209,958 |
| 2022-07-08 | $12.35 | $12.66 | $12.27 | $12.52 | $12.52 | 2,586,669 |
| 2022-07-07 | $12.05 | $12.90 | $11.85 | $12.59 | $12.59 | 4,056,801 |
| 2022-07-06 | $11.63 | $12.41 | $11.61 | $11.99 | $11.99 | 5,381,295 |
| 2022-07-05 | $11.21 | $11.59 | $10.93 | $11.57 | $11.57 | 4,493,235 |
| 2022-07-01 | $11.06 | $11.62 | $10.94 | $11.47 | $11.47 | 4,141,693 |
| 2022-06-30 | $10.80 | $11.21 | $10.34 | $11.04 | $11.04 | 3,322,135 |
| 2022-06-29 | $10.89 | $10.95 | $10.51 | $10.89 | $10.89 | 3,450,186 |
| 2022-06-28 | $11.13 | $11.54 | $10.79 | $10.98 | $10.98 | 5,130,356 |
| 2022-06-27 | $10.35 | $11.47 | $10.34 | $11.13 | $11.13 | 6,599,852 |
| 2022-06-24 | $10.33 | $10.92 | $10.09 | $10.35 | $10.35 | 22,384,502 |
| 2022-06-23 | $9.80 | $10.48 | $9.75 | $10.33 | $10.33 | 7,060,509 |
| 2022-06-22 | $9.01 | $10.15 | $9.01 | $9.86 | $9.86 | 5,199,989 |
| 2022-06-21 | $8.87 | $9.75 | $8.87 | $9.19 | $9.19 | 5,021,971 |
| 2022-06-17 | $8.13 | $9.44 | $8.13 | $8.76 | $8.76 | 11,254,212 |
| 2022-06-16 | $7.93 | $8.23 | $7.70 | $8.13 | $8.13 | 3,880,325 |
| 2022-06-15 | $7.70 | $8.37 | $7.67 | $8.20 | $8.20 | 4,181,955 |
| 2022-06-14 | $7.71 | $7.89 | $7.24 | $7.73 | $7.73 | 3,225,650 |
| 2022-06-13 | $7.99 | $8.09 | $7.38 | $7.68 | $7.68 | 4,118,549 |
| 2022-06-10 | $8.48 | $9.20 | $8.27 | $8.30 | $8.30 | 6,484,327 |
| 2022-06-09 | $9.04 | $9.33 | $8.54 | $8.54 | $8.54 | 5,589,932 |
| 2022-06-08 | $8.25 | $9.47 | $8.22 | $9.14 | $9.14 | 7,054,257 |
| 2022-06-07 | $7.50 | $8.39 | $7.37 | $8.32 | $8.32 | 8,235,755 |
| 2022-06-06 | $7.86 | $8.14 | $7.41 | $7.53 | $7.53 | 9,628,882 |
| 2022-06-03 | $6.98 | $7.87 | $6.91 | $7.85 | $7.85 | 26,948,662 |
| 2022-06-02 | $6.30 | $6.76 | $6.18 | $6.60 | $6.60 | 9,576,692 |
| 2022-06-01 | $6.65 | $6.70 | $6.28 | $6.38 | $6.38 | 10,264,495 |
| 2022-05-31 | $6.99 | $7.49 | $6.65 | $6.75 | $6.75 | 13,509,545 |
| 2022-05-27 | $7.80 | $7.91 | $6.75 | $7.02 | $7.02 | 36,132,649 |
| 2022-05-26 | $14.75 | $15.63 | $14.38 | $15.12 | $15.12 | 4,756,091 |
| 2022-05-25 | $14.43 | $14.81 | $14.02 | $14.78 | $14.78 | 1,707,904 |
| 2022-05-24 | $14.70 | $14.73 | $14.10 | $14.36 | $14.36 | 1,487,769 |
| 2022-05-23 | $15.40 | $15.65 | $14.80 | $15.01 | $15.01 | 1,758,550 |
| 2022-05-20 | $15.23 | $15.59 | $14.49 | $15.43 | $15.43 | 1,478,173 |
| 2022-05-19 | $14.46 | $15.16 | $14.24 | $14.95 | $14.95 | 1,418,017 |
| 2022-05-18 | $14.29 | $15.14 | $14.25 | $14.59 | $14.59 | 1,715,649 |
| 2022-05-17 | $14.37 | $14.94 | $14.19 | $14.88 | $14.88 | 1,376,190 |
| 2022-05-16 | $13.79 | $14.56 | $13.62 | $14.05 | $14.05 | 1,155,224 |
| 2022-05-13 | $12.88 | $14.26 | $12.63 | $14.07 | $14.07 | 2,152,708 |
| 2022-05-12 | $12.03 | $12.90 | $11.91 | $12.54 | $12.54 | 2,572,388 |
| 2022-05-11 | $13.40 | $13.64 | $12.31 | $12.32 | $12.32 | 2,522,541 |
| 2022-05-10 | $13.97 | $14.85 | $12.83 | $13.67 | $13.67 | 2,647,958 |
| 2022-05-09 | $14.04 | $14.43 | $13.06 | $13.07 | $13.07 | 2,412,335 |
| 2022-05-06 | $14.86 | $15.15 | $14.30 | $14.46 | $14.46 | 2,645,627 |
| 2022-05-05 | $16.33 | $16.47 | $14.50 | $14.83 | $14.83 | 2,274,643 |
| 2022-05-04 | $16.38 | $16.58 | $15.37 | $16.50 | $16.50 | 2,057,487 |
| 2022-05-03 | $16.15 | $16.71 | $15.98 | $16.28 | $16.28 | 1,041,350 |
| 2022-05-02 | $15.02 | $16.45 | $14.99 | $16.39 | $16.39 | 2,430,980 |
| 2022-04-29 | $15.75 | $16.09 | $15.03 | $15.15 | $15.15 | 1,703,956 |
| 2022-04-28 | $15.24 | $15.76 | $14.38 | $15.59 | $15.59 | 1,937,437 |
| 2022-04-27 | $15.16 | $15.57 | $14.88 | $15.07 | $15.07 | 1,451,135 |
| 2022-04-26 | $16.75 | $17.14 | $15.18 | $15.19 | $15.19 | 1,978,032 |
| 2022-04-25 | $16.18 | $17.03 | $16.14 | $16.88 | $16.88 | 1,265,058 |
| 2022-04-22 | $16.06 | $16.43 | $15.81 | $16.27 | $16.27 | 1,230,340 |
| 2022-04-21 | $17.21 | $17.59 | $16.02 | $16.07 | $16.07 | 2,192,737 |
| 2022-04-20 | $16.58 | $17.38 | $16.44 | $17.01 | $17.01 | 1,465,305 |
| 2022-04-19 | $16.16 | $16.90 | $16.14 | $16.50 | $16.50 | 1,363,653 |
| 2022-04-18 | $17.54 | $17.56 | $16.01 | $16.16 | $16.16 | 2,564,010 |
| 2022-04-14 | $17.90 | $18.01 | $17.44 | $17.62 | $17.62 | 2,068,470 |
| 2022-04-13 | $17.41 | $18.05 | $17.41 | $17.91 | $17.91 | 1,757,136 |
| 2022-04-12 | $17.29 | $18.15 | $17.28 | $17.48 | $17.48 | 2,108,860 |
| 2022-04-11 | $17.94 | $18.26 | $16.89 | $17.05 | $17.05 | 3,315,128 |
| 2022-04-08 | $18.19 | $18.73 | $17.95 | $18.33 | $18.33 | 2,517,260 |
| 2022-04-07 | $16.95 | $18.31 | $16.76 | $18.23 | $18.23 | 3,427,867 |
| 2022-04-06 | $17.27 | $17.27 | $15.08 | $16.94 | $16.94 | 6,326,680 |
| 2022-04-05 | $17.29 | $17.56 | $16.41 | $16.56 | $16.56 | 1,503,834 |
| 2022-04-04 | $17.31 | $17.67 | $16.89 | $17.36 | $17.36 | 3,317,952 |
| 2022-04-01 | $16.78 | $17.22 | $16.60 | $17.11 | $17.11 | 2,545,715 |
| 2022-03-31 | $16.84 | $17.45 | $16.52 | $16.65 | $16.65 | 1,482,432 |
| 2022-03-30 | $17.45 | $17.65 | $16.51 | $16.70 | $16.70 | 1,518,223 |
| 2022-03-29 | $16.97 | $17.55 | $16.90 | $17.54 | $17.54 | 1,514,273 |
| 2022-03-28 | $17.13 | $17.33 | $16.30 | $16.75 | $16.75 | 1,244,851 |
| 2022-03-25 | $17.44 | $17.50 | $16.69 | $17.00 | $17.00 | 1,844,763 |
| 2022-03-24 | $16.57 | $17.56 | $16.23 | $17.55 | $17.55 | 3,508,875 |
| 2022-03-23 | $15.79 | $18.34 | $15.60 | $16.56 | $16.56 | 7,708,913 |
| 2022-03-22 | $14.98 | $16.11 | $14.97 | $15.94 | $15.94 | 1,157,669 |
| 2022-03-21 | $15.85 | $15.98 | $14.89 | $15.00 | $15.00 | 1,598,987 |
| 2022-03-18 | $14.73 | $16.12 | $14.52 | $16.08 | $16.08 | 4,285,142 |
| 2022-03-17 | $13.27 | $14.72 | $13.10 | $14.67 | $14.67 | 1,884,738 |
| 2022-03-16 | $13.33 | $13.42 | $12.59 | $13.39 | $13.39 | 1,648,644 |
| 2022-03-15 | $12.41 | $12.74 | $12.28 | $12.51 | $12.51 | 1,166,178 |
| 2022-03-14 | $13.25 | $13.39 | $12.18 | $12.38 | $12.38 | 1,868,378 |
| 2022-03-11 | $14.16 | $14.31 | $13.13 | $13.18 | $13.18 | 1,389,162 |
| 2022-03-10 | $13.34 | $14.01 | $13.02 | $13.99 | $13.99 | 2,203,686 |
| 2022-03-09 | $12.97 | $13.83 | $12.95 | $13.72 | $13.72 | 1,872,526 |
| 2022-03-08 | $12.69 | $13.26 | $12.31 | $12.69 | $12.69 | 1,737,838 |
| 2022-03-07 | $13.15 | $13.41 | $12.60 | $12.74 | $12.74 | 1,158,536 |
| 2022-03-04 | $13.95 | $14.20 | $12.88 | $12.97 | $12.97 | 2,183,279 |
| 2022-03-03 | $14.75 | $14.87 | $13.64 | $14.00 | $14.00 | 2,038,784 |
| 2022-03-02 | $15.45 | $15.55 | $14.65 | $14.67 | $14.67 | 1,439,862 |
| 2022-03-01 | $15.52 | $15.98 | $15.35 | $15.43 | $15.43 | 1,305,604 |
| 2022-02-28 | $15.29 | $16.12 | $15.19 | $15.67 | $15.67 | 1,891,483 |
| 2022-02-25 | $14.17 | $15.70 | $14.17 | $15.55 | $15.55 | 2,680,167 |
| 2022-02-24 | $13.62 | $14.87 | $13.40 | $14.85 | $14.85 | 2,203,522 |
| 2022-02-23 | $15.68 | $15.79 | $14.11 | $14.11 | $14.11 | 2,168,691 |
| 2022-02-22 | $15.06 | $16.25 | $15.06 | $15.51 | $15.51 | 1,138,697 |
| 2022-02-18 | $16.25 | $16.46 | $15.66 | $16.00 | $16.00 | 1,077,581 |
| 2022-02-17 | $17.07 | $17.12 | $16.14 | $16.34 | $16.34 | 1,561,102 |
| 2022-02-16 | $17.63 | $17.73 | $17.05 | $17.30 | $17.30 | 1,410,212 |
| 2022-02-15 | $16.97 | $17.95 | $16.97 | $17.86 | $17.86 | 1,702,437 |
| 2022-02-14 | $16.90 | $17.42 | $16.67 | $16.73 | $16.73 | 1,439,833 |
| 2022-02-11 | $16.82 | $17.73 | $16.65 | $16.85 | $16.85 | 1,496,701 |
| 2022-02-10 | $16.77 | $17.70 | $16.63 | $16.95 | $16.95 | 1,709,999 |
| 2022-02-09 | $16.50 | $17.56 | $16.40 | $17.39 | $17.39 | 1,991,157 |
| 2022-02-08 | $16.28 | $16.50 | $15.73 | $16.30 | $16.30 | 1,389,762 |
| 2022-02-07 | $15.98 | $16.78 | $15.85 | $16.44 | $16.44 | 1,314,125 |
| 2022-02-04 | $15.91 | $16.08 | $15.48 | $15.87 | $15.87 | 1,516,393 |
| 2022-02-03 | $16.09 | $16.68 | $15.80 | $15.87 | $15.87 | 1,447,206 |
| 2022-02-02 | $16.89 | $16.96 | $16.32 | $16.58 | $16.58 | 1,499,012 |
| 2022-02-01 | $16.79 | $17.26 | $16.58 | $16.97 | $16.97 | 1,901,038 |
| 2022-01-31 | $15.02 | $16.67 | $15.02 | $16.65 | $16.65 | 2,783,514 |
| 2022-01-28 | $14.42 | $15.04 | $13.90 | $15.04 | $15.04 | 2,294,093 |
| 2022-01-27 | $14.86 | $15.23 | $13.74 | $13.83 | $13.83 | 1,568,307 |
| 2022-01-26 | $15.04 | $16.15 | $14.50 | $14.66 | $14.66 | 2,302,032 |
| 2022-01-25 | $14.40 | $15.01 | $14.03 | $14.66 | $14.66 | 2,428,806 |
| 2022-01-24 | $13.70 | $14.83 | $13.28 | $14.73 | $14.73 | 2,713,213 |
| 2022-01-21 | $13.83 | $14.34 | $13.75 | $13.96 | $13.96 | 3,054,607 |
| 2022-01-20 | $14.48 | $14.97 | $13.94 | $14.04 | $14.04 | 1,478,515 |
| 2022-01-19 | $14.57 | $15.13 | $14.14 | $14.19 | $14.19 | 1,515,985 |
| 2022-01-18 | $15.15 | $15.30 | $14.42 | $14.46 | $14.46 | 2,166,341 |
| 2022-01-14 | $15.00 | $15.67 | $14.75 | $15.49 | $15.49 | 2,775,830 |
| 2022-01-13 | $14.99 | $15.89 | $14.95 | $15.22 | $15.22 | 3,686,103 |
| 2022-01-12 | $14.63 | $15.22 | $14.18 | $14.95 | $14.95 | 3,612,455 |
| 2022-01-11 | $14.50 | $14.87 | $14.17 | $14.55 | $14.55 | 3,384,399 |
| 2022-01-10 | $16.25 | $16.28 | $13.98 | $14.42 | $14.42 | 3,994,666 |
| 2022-01-07 | $16.30 | $17.06 | $16.02 | $16.28 | $16.28 | 1,961,613 |
| 2022-01-06 | $16.67 | $17.13 | $15.71 | $16.05 | $16.05 | 4,811,129 |
| 2022-01-05 | $18.33 | $18.75 | $16.82 | $16.82 | $16.82 | 1,449,226 |
| 2022-01-04 | $19.10 | $19.40 | $17.92 | $18.47 | $18.47 | 2,211,145 |
| 2022-01-03 | $19.34 | $19.66 | $18.62 | $19.10 | $19.10 | 2,739,377 |
| 2021-12-31 | $19.39 | $20.05 | $19.02 | $19.09 | $19.09 | 989,701 |
| 2021-12-30 | $19.25 | $20.27 | $19.16 | $19.42 | $19.42 | 1,126,875 |
| 2021-12-29 | $19.54 | $19.70 | $18.95 | $19.31 | $19.31 | 721,554 |
| 2021-12-28 | $19.73 | $20.60 | $19.55 | $19.71 | $19.71 | 1,344,538 |
| 2021-12-27 | $20.03 | $20.25 | $19.51 | $19.75 | $19.75 | 1,545,745 |
| 2021-12-23 | $19.80 | $20.34 | $19.48 | $20.16 | $20.16 | 1,257,442 |
| 2021-12-22 | $19.23 | $19.90 | $18.91 | $19.83 | $19.83 | 1,623,659 |
| 2021-12-21 | $19.80 | $19.90 | $19.01 | $19.35 | $19.35 | 1,258,979 |
| 2021-12-20 | $19.12 | $19.90 | $18.72 | $19.58 | $19.58 | 2,100,504 |
| 2021-12-17 | $17.61 | $19.61 | $17.46 | $19.48 | $19.48 | 3,821,780 |
| 2021-12-16 | $18.70 | $18.93 | $17.67 | $17.80 | $17.80 | 2,098,217 |
| 2021-12-15 | $17.95 | $18.52 | $17.35 | $18.51 | $18.51 | 1,629,183 |
| 2021-12-14 | $17.80 | $18.23 | $17.49 | $17.89 | $17.89 | 1,692,429 |
| 2021-12-13 | $18.38 | $18.74 | $17.71 | $18.21 | $18.21 | 1,186,161 |
| 2021-12-10 | $18.87 | $19.25 | $18.32 | $18.47 | $18.47 | 1,072,290 |
| 2021-12-09 | $18.67 | $19.31 | $18.36 | $18.68 | $18.68 | 1,951,208 |
| 2021-12-08 | $18.75 | $19.21 | $18.07 | $18.90 | $18.90 | 1,205,031 |
| 2021-12-07 | $17.46 | $19.24 | $17.39 | $18.78 | $18.78 | 2,827,501 |
| 2021-12-06 | $16.50 | $17.09 | $15.94 | $16.93 | $16.93 | 2,514,122 |
| 2021-12-03 | $17.50 | $17.57 | $16.34 | $16.55 | $16.55 | 3,002,397 |
| 2021-12-02 | $17.55 | $18.10 | $17.10 | $17.61 | $17.61 | 1,417,132 |
| 2021-12-01 | $18.76 | $18.92 | $17.58 | $17.58 | $17.58 | 1,597,303 |
| 2021-11-30 | $18.17 | $18.83 | $18.08 | $18.72 | $18.72 | 2,284,070 |
| 2021-11-29 | $18.78 | $19.06 | $18.11 | $18.24 | $18.24 | 1,488,747 |
| 2021-11-26 | $18.42 | $18.88 | $18.01 | $18.50 | $18.50 | 1,791,283 |
| 2021-11-24 | $18.55 | $18.89 | $18.23 | $18.71 | $18.71 | 1,590,336 |
| 2021-11-23 | $18.41 | $18.81 | $17.93 | $18.73 | $18.73 | 2,038,108 |
| 2021-11-22 | $18.83 | $19.14 | $18.30 | $18.40 | $18.40 | 2,140,206 |
| 2021-11-19 | $19.00 | $19.11 | $18.63 | $18.83 | $18.83 | 1,395,374 |
| 2021-11-18 | $19.56 | $19.60 | $18.82 | $19.05 | $19.05 | 1,566,087 |
| 2021-11-17 | $19.49 | $19.71 | $19.04 | $19.42 | $19.42 | 1,367,212 |
| 2021-11-16 | $19.45 | $19.78 | $18.89 | $19.66 | $19.66 | 2,900,890 |
| 2021-11-15 | $21.13 | $21.18 | $19.21 | $19.59 | $19.59 | 3,171,486 |
| 2021-11-12 | $23.00 | $23.00 | $19.74 | $21.07 | $21.07 | 7,241,012 |
| 2021-11-11 | $23.53 | $23.90 | $23.11 | $23.50 | $23.50 | 1,483,616 |
| 2021-11-10 | $24.65 | $25.42 | $23.38 | $23.40 | $23.40 | 1,967,861 |
| 2021-11-09 | $24.97 | $26.13 | $24.69 | $24.81 | $24.81 | 1,450,449 |
| 2021-11-08 | $25.05 | $25.91 | $24.88 | $25.02 | $25.02 | 2,304,657 |
| 2021-11-05 | $24.00 | $25.88 | $23.63 | $25.00 | $25.00 | 2,334,505 |
| 2021-11-04 | $24.99 | $25.18 | $24.12 | $24.51 | $24.51 | 2,032,893 |
| 2021-11-03 | $24.43 | $25.13 | $24.31 | $24.86 | $24.86 | 2,447,656 |
| 2021-11-02 | $24.86 | $24.89 | $24.26 | $24.64 | $24.64 | 1,576,455 |
| 2021-11-01 | $24.27 | $25.53 | $24.27 | $24.80 | $24.80 | 1,958,442 |
| 2021-10-29 | $25.05 | $25.32 | $24.03 | $24.31 | $24.31 | 1,573,954 |
| 2021-10-28 | $25.27 | $25.62 | $24.83 | $25.25 | $25.25 | 1,625,429 |
| 2021-10-27 | $26.12 | $26.52 | $25.46 | $25.48 | $25.48 | 1,233,890 |
| 2021-10-26 | $26.44 | $26.97 | $26.12 | $26.22 | $26.22 | 792,757 |
| 2021-10-25 | $25.51 | $26.40 | $25.42 | $26.19 | $26.19 | 1,010,660 |
| 2021-10-22 | $25.96 | $26.09 | $25.35 | $25.61 | $25.61 | 912,759 |
| 2021-10-21 | $25.94 | $26.49 | $25.80 | $26.03 | $26.03 | 686,141 |
| 2021-10-20 | $25.94 | $26.41 | $25.41 | $25.81 | $25.81 | 882,163 |
| 2021-10-19 | $25.64 | $26.73 | $25.64 | $26.20 | $26.20 | 1,099,135 |
| 2021-10-18 | $26.50 | $26.60 | $25.33 | $25.54 | $25.54 | 1,146,115 |
| 2021-10-15 | $27.72 | $27.94 | $26.52 | $26.61 | $26.61 | 856,461 |
| 2021-10-14 | $26.59 | $27.96 | $26.55 | $27.63 | $27.63 | 1,276,138 |
| 2021-10-13 | $27.07 | $27.66 | $26.25 | $26.33 | $26.33 | 1,364,511 |
| 2021-10-12 | $26.39 | $27.00 | $26.00 | $26.97 | $26.97 | 1,139,398 |
| 2021-10-11 | $26.36 | $26.88 | $25.41 | $26.21 | $26.21 | 815,175 |
| 2021-10-08 | $26.57 | $27.12 | $26.23 | $26.42 | $26.42 | 835,077 |
| 2021-10-07 | $26.21 | $26.98 | $26.00 | $26.68 | $26.68 | 1,584,296 |
| 2021-10-06 | $25.84 | $26.43 | $25.71 | $26.00 | $26.00 | 877,754 |
| 2021-10-05 | $26.17 | $26.72 | $25.64 | $26.13 | $26.13 | 986,180 |
| 2021-10-04 | $26.31 | $26.67 | $25.50 | $26.02 | $26.02 | 1,342,301 |
| 2021-10-01 | $24.49 | $26.70 | $23.93 | $26.35 | $26.35 | 1,754,586 |
| 2021-09-30 | $23.89 | $24.87 | $23.56 | $24.66 | $24.66 | 908,723 |
| 2021-09-29 | $24.85 | $25.35 | $23.78 | $23.79 | $23.79 | 1,001,614 |
| 2021-09-28 | $24.50 | $25.24 | $24.47 | $24.62 | $24.62 | 1,031,664 |
| 2021-09-27 | $25.00 | $26.00 | $24.81 | $25.30 | $25.30 | 1,080,972 |
| 2021-09-24 | $25.31 | $25.66 | $24.44 | $24.96 | $24.96 | 1,417,196 |
| 2021-09-23 | $25.13 | $25.66 | $24.58 | $25.60 | $25.60 | 1,571,985 |
| 2021-09-22 | $24.69 | $25.24 | $24.42 | $24.96 | $24.96 | 841,968 |
| 2021-09-21 | $24.19 | $24.94 | $24.19 | $24.59 | $24.59 | 924,005 |
| 2021-09-20 | $24.51 | $24.51 | $23.60 | $24.00 | $24.00 | 1,456,381 |
| 2021-09-17 | $23.49 | $25.48 | $23.49 | $25.47 | $25.47 | 3,655,138 |
| 2021-09-16 | $23.85 | $24.12 | $23.42 | $23.55 | $23.55 | 873,052 |
| 2021-09-15 | $21.84 | $24.77 | $21.64 | $24.03 | $24.03 | 2,555,980 |
| 2021-09-14 | $22.50 | $23.09 | $21.45 | $21.74 | $21.74 | 1,331,393 |
| 2021-09-13 | $22.76 | $22.87 | $21.93 | $22.33 | $22.33 | 2,035,846 |
| 2021-09-10 | $24.26 | $24.41 | $22.66 | $22.77 | $22.77 | 1,575,239 |
| 2021-09-09 | $23.51 | $24.70 | $23.37 | $24.02 | $24.02 | 1,685,124 |
| 2021-09-08 | $23.85 | $23.97 | $23.16 | $23.67 | $23.67 | 620,723 |
| 2021-09-07 | $25.04 | $25.13 | $23.75 | $23.98 | $23.98 | 950,673 |
| 2021-09-03 | $24.40 | $25.24 | $24.17 | $25.10 | $25.10 | 1,506,476 |
| 2021-09-02 | $24.44 | $24.63 | $24.09 | $24.50 | $24.50 | 1,156,474 |
| 2021-09-01 | $24.22 | $24.92 | $24.04 | $24.31 | $24.31 | 1,308,388 |
| 2021-08-31 | $23.50 | $24.14 | $23.48 | $24.07 | $24.07 | 1,151,810 |
| 2021-08-30 | $23.55 | $24.14 | $23.37 | $23.54 | $23.54 | 751,201 |
| 2021-08-27 | $23.02 | $24.05 | $23.02 | $23.51 | $23.51 | 1,409,822 |
| 2021-08-26 | $23.33 | $24.38 | $22.99 | $23.08 | $23.08 | 1,572,165 |
| 2021-08-25 | $22.62 | $23.84 | $22.45 | $23.57 | $23.57 | 1,613,902 |
| 2021-08-24 | $22.28 | $22.74 | $21.81 | $22.70 | $22.70 | 856,482 |
| 2021-08-23 | $21.49 | $22.41 | $21.39 | $22.27 | $22.27 | 2,040,534 |
| 2021-08-20 | $20.27 | $21.90 | $20.19 | $21.17 | $21.17 | 1,423,404 |
| 2021-08-19 | $20.86 | $20.97 | $20.31 | $20.35 | $20.35 | 1,074,710 |
| 2021-08-18 | $21.12 | $21.72 | $20.64 | $21.00 | $21.00 | 854,642 |
| 2021-08-17 | $20.77 | $21.25 | $20.42 | $21.19 | $21.19 | 1,862,096 |
| 2021-08-16 | $21.61 | $21.68 | $20.86 | $20.99 | $20.99 | 1,712,188 |
| 2021-08-13 | $22.13 | $22.49 | $21.65 | $21.77 | $21.77 | 1,276,789 |
| 2021-08-12 | $22.99 | $23.14 | $22.12 | $22.14 | $22.14 | 929,334 |
| 2021-08-11 | $23.18 | $23.34 | $22.42 | $22.88 | $22.88 | 745,531 |
| 2021-08-10 | $24.37 | $24.37 | $23.08 | $23.27 | $23.27 | 1,660,695 |
| 2021-08-09 | $23.54 | $24.57 | $23.41 | $24.24 | $24.24 | 2,365,725 |
| 2021-08-06 | $24.61 | $24.61 | $23.39 | $23.54 | $23.54 | 2,437,585 |
| 2021-08-05 | $22.80 | $24.33 | $22.31 | $23.93 | $23.93 | 2,149,701 |
| 2021-08-04 | $22.50 | $23.25 | $22.50 | $22.80 | $22.80 | 2,143,685 |
| 2021-08-03 | $22.35 | $22.78 | $21.70 | $22.71 | $22.71 | 1,694,620 |
| 2021-08-02 | $22.51 | $22.99 | $22.09 | $22.49 | $22.49 | 1,308,508 |
| 2021-07-30 | $22.19 | $22.90 | $22.01 | $22.27 | $22.27 | 1,244,813 |
| 2021-07-29 | $22.95 | $23.51 | $22.49 | $22.52 | $22.52 | 1,375,800 |
| 2021-07-28 | $21.92 | $23.34 | $21.92 | $22.92 | $22.92 | 2,395,722 |
| 2021-07-27 | $22.28 | $22.45 | $21.02 | $21.83 | $21.83 | 1,684,987 |
| 2021-07-26 | $23.03 | $23.30 | $22.13 | $22.27 | $22.27 | 1,511,281 |
| 2021-07-23 | $23.19 | $23.40 | $22.60 | $23.05 | $23.05 | 913,862 |
| 2021-07-22 | $23.76 | $24.04 | $23.12 | $23.27 | $23.27 | 934,299 |
| 2021-07-21 | $23.66 | $24.23 | $23.07 | $23.72 | $23.72 | 1,553,164 |
| 2021-07-20 | $23.06 | $24.06 | $22.55 | $23.75 | $23.75 | 2,033,024 |
| 2021-07-19 | $22.05 | $23.07 | $21.75 | $22.92 | $22.92 | 1,555,117 |
| 2021-07-16 | $22.61 | $23.05 | $22.07 | $22.49 | $22.49 | 1,471,078 |
| 2021-07-15 | $23.26 | $23.26 | $21.67 | $22.53 | $22.53 | 2,961,131 |
| 2021-07-14 | $25.00 | $25.03 | $23.22 | $23.33 | $23.33 | 1,673,218 |
| 2021-07-13 | $25.07 | $25.53 | $24.63 | $24.75 | $24.75 | 1,197,463 |
| 2021-07-12 | $26.70 | $27.01 | $25.30 | $25.30 | $25.30 | 1,723,967 |
| 2021-07-09 | $25.26 | $26.65 | $25.11 | $26.63 | $26.63 | 1,605,920 |
| 2021-07-08 | $24.11 | $25.41 | $23.87 | $25.33 | $25.33 | 1,531,943 |
| 2021-07-07 | $25.87 | $26.06 | $24.86 | $25.29 | $25.29 | 1,550,509 |
| 2021-07-06 | $26.50 | $26.52 | $25.43 | $25.64 | $25.64 | 2,490,979 |
| 2021-07-02 | $26.53 | $27.00 | $25.89 | $26.46 | $26.46 | 965,489 |
| 2021-07-01 | $25.89 | $26.88 | $25.45 | $26.58 | $26.58 | 1,794,182 |
| 2021-06-30 | $26.38 | $28.00 | $25.53 | $26.02 | $26.02 | 1,796,469 |
| 2021-06-29 | $25.88 | $27.00 | $24.77 | $26.33 | $26.33 | 3,481,748 |
| 2021-06-28 | $27.61 | $27.85 | $26.92 | $26.93 | $26.93 | 2,681,095 |
| 2021-06-25 | $25.95 | $27.04 | $25.71 | $27.03 | $27.03 | 4,626,110 |
| 2021-06-24 | $25.24 | $26.50 | $25.10 | $25.99 | $25.99 | 2,519,540 |
| 2021-06-23 | $23.98 | $24.97 | $23.98 | $24.74 | $24.74 | 1,356,068 |
| 2021-06-22 | $24.46 | $24.98 | $23.85 | $24.00 | $24.00 | 1,658,142 |
| 2021-06-21 | $24.67 | $24.99 | $23.92 | $24.83 | $24.83 | 1,581,269 |
| 2021-06-18 | $24.61 | $25.11 | $24.10 | $24.78 | $24.78 | 3,392,314 |
| 2021-06-17 | $23.71 | $25.23 | $23.60 | $24.62 | $24.62 | 2,432,666 |
| 2021-06-16 | $23.61 | $24.16 | $22.91 | $24.03 | $24.03 | 1,892,906 |
| 2021-06-15 | $23.80 | $23.82 | $22.34 | $23.68 | $23.68 | 2,391,407 |
| 2021-06-14 | $23.33 | $24.37 | $23.22 | $23.87 | $23.87 | 3,074,742 |
| 2021-06-11 | $23.14 | $23.55 | $22.05 | $23.45 | $23.45 | 6,388,263 |
| 2021-06-10 | $21.28 | $23.47 | $20.92 | $23.14 | $23.14 | 6,579,891 |
| 2021-06-09 | $20.99 | $21.75 | $20.56 | $20.64 | $20.64 | 3,010,053 |
| 2021-06-08 | $20.54 | $20.89 | $19.65 | $20.59 | $20.59 | 3,945,096 |
| 2021-06-07 | $18.10 | $20.73 | $18.03 | $20.18 | $20.18 | 6,296,746 |
| 2021-06-04 | $17.55 | $18.04 | $17.55 | $17.92 | $17.92 | 2,464,630 |
| 2021-06-03 | $18.03 | $18.33 | $17.38 | $17.42 | $17.42 | 3,906,224 |
| 2021-06-02 | $18.22 | $18.78 | $17.78 | $18.28 | $18.28 | 3,689,325 |
| 2021-06-01 | $18.59 | $18.83 | $18.12 | $18.27 | $18.27 | 1,984,363 |
| 2021-05-28 | $18.69 | $19.59 | $18.47 | $18.57 | $18.57 | 2,685,850 |
| 2021-05-27 | $18.71 | $19.02 | $18.24 | $18.74 | $18.74 | 2,693,555 |
| 2021-05-26 | $18.14 | $19.01 | $18.14 | $18.78 | $18.78 | 3,615,393 |
| 2021-05-25 | $17.79 | $18.15 | $17.37 | $18.05 | $18.05 | 3,497,997 |
| 2021-05-24 | $18.16 | $18.25 | $17.24 | $17.77 | $17.77 | 4,053,033 |
| 2021-05-21 | $19.28 | $19.29 | $17.35 | $18.05 | $18.05 | 11,336,729 |
| 2021-05-20 | $17.25 | $19.85 | $16.90 | $18.75 | $18.75 | 33,052,660 |
| 2021-05-19 | $24.01 | $24.70 | $15.88 | $16.33 | $16.33 | 37,317,149 |
| 2021-05-18 | $26.56 | $27.76 | $25.96 | $26.97 | $26.97 | 2,178,134 |
| 2021-05-17 | $25.20 | $26.74 | $24.75 | $26.49 | $26.49 | 2,971,139 |
| 2021-05-14 | $25.32 | $27.00 | $25.23 | $25.82 | $25.82 | 2,148,214 |
| 2021-05-13 | $26.34 | $27.37 | $24.50 | $25.01 | $25.01 | 2,884,017 |
| 2021-05-12 | $25.91 | $26.59 | $25.31 | $26.08 | $26.08 | 2,094,547 |
| 2021-05-11 | $25.29 | $27.33 | $25.07 | $26.51 | $26.51 | 2,505,931 |
| 2021-05-10 | $27.85 | $28.10 | $26.14 | $26.52 | $26.52 | 3,417,617 |
| 2021-05-07 | $29.93 | $30.82 | $28.34 | $28.52 | $28.52 | 2,605,455 |
| 2021-05-06 | $28.87 | $29.33 | $27.87 | $28.61 | $28.61 | 1,864,356 |
| 2021-05-05 | $30.38 | $31.47 | $28.89 | $29.22 | $29.22 | 2,434,814 |
| 2021-05-04 | $31.10 | $31.16 | $29.48 | $30.17 | $30.17 | 3,572,505 |
| 2021-05-03 | $31.88 | $32.10 | $31.15 | $31.76 | $31.76 | 2,035,718 |
| 2021-04-30 | $31.16 | $32.15 | $31.00 | $31.44 | $31.44 | 1,397,575 |
| 2021-04-29 | $31.96 | $32.16 | $30.27 | $31.34 | $31.34 | 1,450,580 |
| 2021-04-28 | $32.61 | $32.89 | $31.81 | $31.84 | $31.84 | 1,677,781 |
| 2021-04-27 | $33.22 | $33.50 | $31.92 | $32.89 | $32.89 | 1,090,298 |
| 2021-04-26 | $31.73 | $33.55 | $31.73 | $33.07 | $33.07 | 2,947,869 |
| 2021-04-23 | $31.27 | $31.65 | $30.54 | $31.28 | $31.28 | 1,212,132 |
| 2021-04-22 | $30.85 | $32.00 | $30.61 | $31.13 | $31.13 | 1,614,714 |
| 2021-04-21 | $30.02 | $31.27 | $29.30 | $31.10 | $31.10 | 1,710,929 |
| 2021-04-20 | $30.79 | $31.21 | $29.14 | $30.17 | $30.17 | 2,010,032 |
| 2021-04-19 | $29.60 | $31.00 | $29.34 | $30.75 | $30.75 | 2,456,667 |
| 2021-04-16 | $33.23 | $33.40 | $30.10 | $30.14 | $30.14 | 2,101,747 |
| 2021-04-15 | $30.14 | $31.33 | $30.14 | $30.43 | $30.43 | 935,967 |
| 2021-04-14 | $30.58 | $32.00 | $29.91 | $29.99 | $29.99 | 1,201,894 |
| 2021-04-13 | $29.43 | $30.25 | $28.90 | $30.15 | $30.15 | 1,293,511 |
| 2021-04-12 | $30.00 | $30.00 | $28.77 | $29.41 | $29.41 | 1,848,037 |
| 2021-04-09 | $31.54 | $31.56 | $29.91 | $30.19 | $30.19 | 1,201,772 |
| 2021-04-08 | $31.45 | $32.25 | $30.69 | $31.31 | $31.31 | 1,153,441 |
| 2021-04-07 | $32.01 | $32.14 | $30.71 | $31.01 | $31.01 | 730,566 |
| 2021-04-06 | $31.91 | $32.60 | $31.25 | $32.04 | $32.04 | 3,186,105 |
| 2021-04-05 | $33.20 | $33.99 | $31.92 | $32.16 | $32.16 | 1,746,398 |
| 2021-04-01 | $32.50 | $33.32 | $31.00 | $32.22 | $32.22 | 5,669,765 |
| 2021-03-31 | $30.02 | $32.18 | $29.88 | $31.66 | $31.66 | 3,157,391 |
| 2021-03-30 | $29.05 | $30.73 | $28.88 | $29.64 | $29.64 | 5,517,855 |
| 2021-03-29 | $28.28 | $29.98 | $27.75 | $29.32 | $29.32 | 3,471,329 |
| 2021-03-26 | $30.25 | $30.42 | $28.06 | $28.67 | $28.67 | 3,712,614 |
| 2021-03-25 | $28.95 | $30.41 | $28.00 | $30.25 | $30.25 | 3,199,058 |
| 2021-03-24 | $31.50 | $32.04 | $29.54 | $29.67 | $29.67 | 3,039,051 |
| 2021-03-23 | $32.32 | $32.77 | $30.79 | $31.02 | $31.02 | 1,494,713 |
| 2021-03-22 | $31.50 | $32.95 | $30.88 | $32.47 | $32.47 | 2,513,077 |
| 2021-03-19 | $31.05 | $31.95 | $30.76 | $31.36 | $31.36 | 3,412,928 |
| 2021-03-18 | $32.14 | $32.47 | $30.93 | $31.15 | $31.15 | 2,013,199 |
| 2021-03-17 | $31.76 | $33.81 | $31.17 | $33.18 | $33.18 | 1,848,570 |
| 2021-03-16 | $35.34 | $35.72 | $32.47 | $33.29 | $33.29 | 1,413,503 |
| 2021-03-15 | $34.49 | $35.22 | $33.72 | $34.91 | $34.91 | 1,126,059 |
| 2021-03-12 | $34.57 | $35.32 | $32.84 | $34.69 | $34.69 | 1,925,734 |
| 2021-03-11 | $35.02 | $35.94 | $34.47 | $35.56 | $35.56 | 1,612,370 |
| 2021-03-10 | $35.65 | $36.53 | $32.81 | $33.71 | $33.71 | 2,693,262 |
| 2021-03-09 | $32.62 | $35.77 | $32.62 | $34.47 | $34.47 | 2,094,642 |
| 2021-03-08 | $33.87 | $34.61 | $31.13 | $31.57 | $31.57 | 2,560,391 |
| 2021-03-05 | $32.10 | $32.49 | $29.01 | $32.36 | $32.36 | 3,355,540 |
| 2021-03-04 | $33.60 | $34.78 | $31.25 | $31.77 | $31.77 | 2,873,453 |
| 2021-03-03 | $37.28 | $37.81 | $33.92 | $34.19 | $34.19 | 1,743,575 |
| 2021-03-02 | $39.37 | $39.48 | $37.19 | $37.35 | $37.35 | 1,004,801 |
| 2021-03-01 | $38.07 | $40.15 | $37.61 | $39.47 | $39.47 | 1,268,965 |
| 2021-02-26 | $35.40 | $37.91 | $34.61 | $37.30 | $37.30 | 2,533,310 |
| 2021-02-25 | $39.33 | $39.54 | $35.66 | $36.51 | $36.51 | 2,018,493 |
| 2021-02-24 | $40.61 | $41.71 | $38.52 | $39.42 | $39.42 | 1,382,834 |
| 2021-02-23 | $41.46 | $41.53 | $38.03 | $40.60 | $40.60 | 2,243,735 |
| 2021-02-22 | $46.36 | $46.71 | $42.73 | $43.00 | $43.00 | 1,214,544 |
| 2021-02-19 | $47.31 | $47.50 | $46.18 | $47.19 | $47.19 | 758,622 |
| 2021-02-18 | $46.45 | $46.79 | $44.00 | $46.40 | $46.40 | 1,174,021 |
| 2021-02-17 | $46.80 | $47.76 | $44.75 | $47.52 | $47.52 | 1,507,589 |
| 2021-02-16 | $48.79 | $49.02 | $47.17 | $47.30 | $47.30 | 1,084,433 |
| 2021-02-12 | $47.94 | $48.37 | $46.73 | $47.57 | $47.57 | 800,588 |
| 2021-02-11 | $49.29 | $49.77 | $47.46 | $47.75 | $47.75 | 778,682 |
| 2021-02-10 | $51.17 | $52.28 | $48.38 | $48.55 | $48.55 | 864,863 |
| 2021-02-09 | $51.17 | $52.45 | $50.27 | $50.56 | $50.56 | 931,172 |
| 2021-02-08 | $50.28 | $53.04 | $49.65 | $52.59 | $52.59 | 1,070,047 |
| 2021-02-05 | $49.17 | $50.14 | $48.69 | $49.65 | $49.65 | 634,131 |
| 2021-02-04 | $47.17 | $48.88 | $46.54 | $48.68 | $48.68 | 626,257 |
| 2021-02-03 | $48.06 | $48.15 | $46.30 | $46.73 | $46.73 | 907,468 |
| 2021-02-02 | $44.89 | $47.73 | $44.47 | $47.35 | $47.35 | 1,166,713 |
| 2021-02-01 | $44.15 | $44.54 | $43.19 | $44.02 | $44.02 | 776,110 |
| 2021-01-29 | $44.01 | $44.71 | $42.50 | $43.84 | $43.84 | 1,218,739 |
| 2021-01-28 | $42.48 | $44.50 | $41.96 | $43.65 | $43.65 | 1,297,973 |
| 2021-01-27 | $43.89 | $44.99 | $41.06 | $42.58 | $42.58 | 1,697,496 |
| 2021-01-26 | $46.70 | $47.30 | $44.53 | $44.61 | $44.61 | 1,076,961 |
| 2021-01-25 | $47.62 | $48.00 | $44.62 | $46.51 | $46.51 | 1,395,321 |
| 2021-01-22 | $47.95 | $48.86 | $47.03 | $47.55 | $47.55 | 1,083,737 |
| 2021-01-21 | $49.76 | $49.99 | $46.42 | $47.65 | $47.65 | 1,376,831 |
| 2021-01-20 | $51.30 | $52.82 | $48.77 | $48.91 | $48.91 | 1,549,963 |
| 2021-01-19 | $52.00 | $53.01 | $50.43 | $50.93 | $50.93 | 1,540,223 |
| 2021-01-15 | $52.05 | $54.21 | $50.46 | $51.06 | $51.06 | 981,905 |
| 2021-01-14 | $51.00 | $53.78 | $50.39 | $52.03 | $52.03 | 1,230,946 |
| 2021-01-13 | $49.73 | $51.65 | $49.01 | $50.63 | $50.63 | 882,821 |
| 2021-01-12 | $51.29 | $52.05 | $48.74 | $49.70 | $49.70 | 1,104,850 |
| 2021-01-11 | $50.00 | $53.00 | $48.50 | $51.09 | $51.09 | 1,576,716 |
| 2021-01-08 | $49.42 | $51.73 | $48.66 | $50.52 | $50.52 | 1,584,684 |
| 2021-01-07 | $47.19 | $49.15 | $46.97 | $49.00 | $49.00 | 989,731 |
| 2021-01-06 | $44.27 | $46.95 | $43.53 | $46.85 | $46.85 | 1,755,710 |
| 2021-01-05 | $46.15 | $46.60 | $44.22 | $44.74 | $44.74 | 1,046,819 |
| 2021-01-04 | $46.75 | $47.19 | $45.02 | $46.26 | $46.26 | 1,164,576 |
| 2020-12-31 | $48.60 | $49.11 | $46.17 | $46.40 | $46.40 | 722,740 |
| 2020-12-30 | $48.11 | $49.48 | $47.48 | $48.76 | $48.76 | 674,782 |
| 2020-12-29 | $48.43 | $48.91 | $44.46 | $47.61 | $47.61 | 1,252,379 |
| 2020-12-28 | $50.19 | $50.91 | $48.00 | $48.32 | $48.32 | 700,173 |
| 2020-12-24 | $49.57 | $50.45 | $48.73 | $49.55 | $49.55 | 388,908 |
| 2020-12-23 | $50.44 | $50.95 | $49.11 | $49.71 | $49.71 | 1,331,071 |
| 2020-12-22 | $48.58 | $51.23 | $48.52 | $49.49 | $49.49 | 1,524,237 |
| 2020-12-21 | $47.01 | $48.36 | $45.49 | $48.13 | $48.13 | 2,081,817 |
| 2020-12-18 | $47.32 | $48.11 | $46.71 | $47.31 | $47.31 | 2,577,688 |
| 2020-12-17 | $46.40 | $47.25 | $45.30 | $46.27 | $46.27 | 1,995,728 |
| 2020-12-16 | $48.11 | $48.94 | $44.64 | $46.02 | $46.02 | 1,695,436 |
| 2020-12-15 | $50.26 | $50.38 | $47.15 | $47.82 | $47.82 | 1,675,030 |
| 2020-12-14 | $50.71 | $52.43 | $50.00 | $50.26 | $50.26 | 2,281,839 |
| 2020-12-11 | $49.51 | $50.59 | $48.79 | $49.95 | $49.95 | 1,428,664 |
| 2020-12-10 | $46.23 | $49.54 | $45.69 | $49.48 | $49.48 | 2,122,740 |
| 2020-12-09 | $47.49 | $48.68 | $45.55 | $46.18 | $46.18 | 965,021 |
| 2020-12-08 | $46.71 | $47.38 | $44.71 | $47.00 | $47.00 | 1,245,910 |
| 2020-12-07 | $43.00 | $48.64 | $42.53 | $46.50 | $46.50 | 2,034,427 |
| 2020-12-04 | $42.20 | $43.28 | $41.88 | $43.11 | $43.11 | 1,180,617 |
| 2020-12-03 | $41.33 | $42.25 | $41.28 | $41.79 | $41.79 | 1,213,302 |
| 2020-12-02 | $41.33 | $42.25 | $40.28 | $41.32 | $41.32 | 979,012 |
| 2020-12-01 | $39.05 | $41.90 | $38.47 | $41.32 | $41.32 | 1,512,069 |
| 2020-11-30 | $39.77 | $40.19 | $38.33 | $38.81 | $38.81 | 1,254,087 |
| 2020-11-27 | $38.05 | $39.73 | $37.69 | $39.38 | $39.38 | 691,363 |
| 2020-11-25 | $37.34 | $38.20 | $37.05 | $37.94 | $37.94 | 687,762 |
| 2020-11-24 | $37.22 | $37.85 | $36.72 | $37.16 | $37.16 | 600,202 |
| 2020-11-23 | $36.38 | $37.61 | $36.01 | $37.35 | $37.35 | 1,089,027 |
| 2020-11-20 | $36.35 | $36.85 | $36.12 | $36.45 | $36.45 | 989,287 |
| 2020-11-19 | $36.28 | $36.85 | $36.14 | $36.59 | $36.59 | 933,474 |
| 2020-11-18 | $36.17 | $37.59 | $36.01 | $36.50 | $36.50 | 912,218 |
| 2020-11-17 | $36.14 | $36.72 | $35.71 | $36.17 | $36.17 | 629,385 |
| 2020-11-16 | $38.42 | $38.68 | $36.34 | $36.56 | $36.56 | 728,738 |
| 2020-11-13 | $37.26 | $37.85 | $37.09 | $37.72 | $37.72 | 732,624 |
| 2020-11-12 | $38.23 | $38.40 | $36.35 | $36.81 | $36.81 | 801,157 |
| 2020-11-11 | $38.65 | $39.28 | $37.75 | $38.02 | $38.02 | 854,922 |
| 2020-11-10 | $39.58 | $39.93 | $37.06 | $38.13 | $38.13 | 1,332,447 |
| 2020-11-09 | $38.23 | $40.68 | $37.75 | $39.16 | $39.16 | 1,385,415 |
| 2020-11-06 | $40.83 | $41.60 | $39.63 | $40.44 | $40.44 | 955,460 |
| 2020-11-05 | $40.00 | $40.84 | $39.12 | $40.42 | $40.42 | 1,078,346 |
| 2020-11-04 | $37.02 | $39.83 | $35.90 | $39.58 | $39.58 | 1,443,221 |
| 2020-11-03 | $36.45 | $37.53 | $35.70 | $37.10 | $37.10 | 729,198 |
| 2020-11-02 | $35.63 | $36.68 | $35.17 | $36.44 | $36.44 | 1,287,720 |
| 2020-10-30 | $36.01 | $36.06 | $34.36 | $35.68 | $35.68 | 906,455 |
| 2020-10-29 | $35.81 | $36.49 | $35.13 | $35.88 | $35.88 | 768,740 |
| 2020-10-28 | $34.03 | $36.26 | $34.01 | $35.53 | $35.53 | 952,559 |
| 2020-10-27 | $37.11 | $37.85 | $36.25 | $36.53 | $36.53 | 993,739 |
| 2020-10-26 | $37.64 | $38.75 | $36.60 | $36.97 | $36.97 | 724,620 |
| 2020-10-23 | $37.16 | $37.79 | $36.60 | $37.65 | $37.65 | 838,689 |
| 2020-10-22 | $36.55 | $37.52 | $36.47 | $36.75 | $36.75 | 1,743,410 |
| 2020-10-21 | $38.00 | $38.04 | $36.40 | $36.98 | $36.98 | 1,292,679 |
| 2020-10-20 | $36.56 | $38.11 | $36.38 | $37.86 | $37.86 | 1,624,656 |
| 2020-10-19 | $37.41 | $37.58 | $35.90 | $36.36 | $36.36 | 1,639,310 |
| 2020-10-16 | $36.83 | $38.19 | $36.51 | $37.64 | $37.64 | 2,876,036 |
| 2020-10-15 | $34.49 | $36.22 | $34.26 | $36.05 | $36.05 | 1,730,604 |
| 2020-10-14 | $32.92 | $35.20 | $32.89 | $34.60 | $34.60 | 2,486,425 |
| 2020-10-13 | $30.85 | $32.55 | $30.59 | $32.44 | $32.44 | 1,727,321 |
| 2020-10-12 | $31.20 | $31.57 | $30.46 | $31.06 | $31.06 | 1,476,550 |
| 2020-10-09 | $29.85 | $31.44 | $29.61 | $31.19 | $31.19 | 2,302,397 |
| 2020-10-08 | $28.41 | $29.78 | $28.01 | $29.42 | $29.42 | 1,440,637 |
| 2020-10-07 | $29.06 | $29.22 | $27.41 | $28.04 | $28.04 | 2,789,545 |
| 2020-10-06 | $25.00 | $29.44 | $24.67 | $28.10 | $28.10 | 13,626,815 |
| 2020-10-05 | $31.85 | $32.54 | $31.60 | $32.06 | $32.06 | 1,270,058 |
| 2020-10-02 | $33.28 | $33.97 | $31.44 | $31.50 | $31.50 | 746,117 |
| 2020-10-01 | $32.98 | $33.69 | $32.84 | $33.64 | $33.64 | 847,936 |
| 2020-09-30 | $32.34 | $33.38 | $32.26 | $32.92 | $32.92 | 1,008,488 |
| 2020-09-29 | $31.88 | $32.64 | $31.56 | $32.30 | $32.30 | 673,187 |
| 2020-09-28 | $32.32 | $32.99 | $31.41 | $31.92 | $31.92 | 1,309,723 |
| 2020-09-25 | $31.52 | $31.88 | $30.84 | $31.81 | $31.81 | 1,335,893 |
| 2020-09-24 | $32.93 | $32.99 | $31.36 | $31.72 | $31.72 | 906,491 |
| 2020-09-23 | $33.62 | $34.23 | $33.07 | $33.34 | $33.34 | 727,073 |
| 2020-09-22 | $34.26 | $34.26 | $32.30 | $33.51 | $33.51 | 761,520 |
| 2020-09-21 | $34.95 | $35.86 | $33.63 | $33.99 | $33.99 | 1,039,534 |
| 2020-09-18 | $35.69 | $36.35 | $35.11 | $36.15 | $36.15 | 2,026,011 |
| 2020-09-17 | $35.44 | $36.40 | $34.81 | $35.65 | $35.65 | 981,175 |
| 2020-09-16 | $36.05 | $36.93 | $35.56 | $36.30 | $36.30 | 1,185,104 |
| 2020-09-15 | $35.68 | $36.08 | $34.65 | $35.72 | $35.72 | 1,006,409 |
| 2020-09-14 | $33.00 | $35.87 | $33.00 | $35.25 | $35.25 | 2,402,150 |
| 2020-09-11 | $31.95 | $32.48 | $31.55 | $31.70 | $31.70 | 683,830 |
| 2020-09-10 | $32.63 | $33.21 | $31.67 | $31.69 | $31.69 | 763,237 |
| 2020-09-09 | $31.82 | $32.62 | $31.17 | $32.34 | $32.34 | 768,180 |
| 2020-09-08 | $29.88 | $32.08 | $29.50 | $31.46 | $31.46 | 1,265,755 |
| 2020-09-04 | $31.01 | $31.25 | $28.23 | $30.65 | $30.65 | 1,525,813 |
| 2020-09-03 | $32.77 | $32.77 | $30.80 | $31.33 | $31.33 | 925,810 |
| 2020-09-02 | $34.45 | $34.47 | $32.41 | $33.00 | $33.00 | 1,708,798 |
| 2020-09-01 | $33.39 | $34.31 | $33.25 | $33.94 | $33.94 | 1,239,579 |
| 2020-08-31 | $31.79 | $33.62 | $31.53 | $33.33 | $33.33 | 1,730,965 |
| 2020-08-28 | $29.39 | $32.00 | $29.39 | $31.68 | $31.68 | 1,890,095 |
| 2020-08-27 | $28.20 | $29.63 | $27.90 | $29.22 | $29.22 | 1,435,849 |
| 2020-08-26 | $28.58 | $28.80 | $27.97 | $27.98 | $27.98 | 890,521 |
| 2020-08-25 | $28.53 | $28.89 | $27.62 | $28.54 | $28.54 | 786,840 |
| 2020-08-24 | $29.30 | $29.91 | $28.84 | $28.89 | $28.89 | 807,445 |
| 2020-08-21 | $28.88 | $29.49 | $28.67 | $29.22 | $29.22 | 525,043 |
| 2020-08-20 | $29.11 | $29.47 | $28.77 | $28.96 | $28.96 | 444,315 |
| 2020-08-19 | $28.66 | $29.54 | $28.44 | $29.19 | $29.19 | 594,499 |
| 2020-08-18 | $29.40 | $29.61 | $28.58 | $28.76 | $28.76 | 655,882 |
| 2020-08-17 | $27.75 | $29.34 | $27.75 | $29.15 | $29.15 | 777,951 |
| 2020-08-14 | $28.59 | $28.80 | $27.50 | $27.79 | $27.79 | 809,439 |
| 2020-08-13 | $28.36 | $28.78 | $27.86 | $28.66 | $28.66 | 554,815 |
| 2020-08-12 | $28.01 | $28.45 | $27.70 | $28.26 | $28.26 | 1,085,240 |
| 2020-08-11 | $28.73 | $29.21 | $27.50 | $28.14 | $28.14 | 668,915 |
| 2020-08-10 | $29.49 | $29.73 | $28.44 | $28.53 | $28.53 | 780,752 |
| 2020-08-07 | $31.32 | $31.63 | $28.67 | $29.22 | $29.22 | 1,657,300 |
| 2020-08-06 | $30.90 | $31.59 | $30.57 | $31.15 | $31.15 | 880,490 |
| 2020-08-05 | $30.99 | $31.14 | $30.16 | $30.86 | $30.86 | 706,076 |
| 2020-08-04 | $31.16 | $31.61 | $30.46 | $30.77 | $30.77 | 805,279 |
| 2020-08-03 | $29.34 | $31.18 | $28.86 | $31.06 | $31.06 | 1,442,887 |
| 2020-07-31 | $28.98 | $29.21 | $28.43 | $29.07 | $29.07 | 1,149,348 |
| 2020-07-30 | $28.19 | $29.07 | $28.12 | $28.85 | $28.85 | 711,722 |
| 2020-07-29 | $28.86 | $29.65 | $28.54 | $28.65 | $28.65 | 826,091 |
| 2020-07-28 | $29.10 | $29.33 | $28.43 | $28.80 | $28.80 | 1,014,283 |
| 2020-07-27 | $27.84 | $29.32 | $27.75 | $29.18 | $29.18 | 1,100,343 |
| 2020-07-24 | $27.31 | $27.94 | $26.75 | $27.84 | $27.84 | 943,634 |
| 2020-07-23 | $29.13 | $29.26 | $27.50 | $27.75 | $27.75 | 1,250,608 |
| 2020-07-22 | $29.90 | $30.30 | $29.02 | $29.12 | $29.12 | 733,922 |
| 2020-07-21 | $32.16 | $32.38 | $30.01 | $30.06 | $30.06 | 917,962 |
| 2020-07-20 | $30.88 | $32.03 | $30.65 | $31.66 | $31.66 | 946,709 |
| 2020-07-17 | $29.43 | $30.87 | $29.40 | $30.61 | $30.61 | 726,900 |
| 2020-07-16 | $30.24 | $30.28 | $28.94 | $29.46 | $29.46 | 580,600 |
| 2020-07-15 | $29.79 | $30.55 | $29.40 | $30.14 | $30.14 | 868,600 |
| 2020-07-14 | $28.22 | $29.54 | $28.00 | $29.34 | $29.34 | 1,218,400 |
| 2020-07-13 | $29.53 | $30.68 | $28.12 | $28.29 | $28.29 | 1,292,000 |
| 2020-07-10 | $30.50 | $30.63 | $29.20 | $29.51 | $29.51 | 784,900 |
| 2020-07-09 | $30.31 | $30.55 | $29.55 | $30.34 | $30.34 | 1,112,100 |
| 2020-07-08 | $30.19 | $30.54 | $29.70 | $30.18 | $30.18 | 1,149,100 |
| 2020-07-07 | $29.16 | $30.45 | $28.88 | $29.94 | $29.94 | 1,528,800 |
| 2020-07-06 | $29.26 | $29.68 | $28.72 | $29.12 | $29.12 | 847,800 |
| 2020-07-02 | $29.23 | $29.80 | $28.11 | $29.09 | $29.09 | 1,527,700 |
| 2020-07-01 | $27.71 | $29.35 | $27.52 | $29.03 | $29.03 | 1,381,400 |
| 2020-06-30 | $27.39 | $27.77 | $26.34 | $27.45 | $27.45 | 2,379,900 |
| 2020-06-29 | $27.61 | $28.08 | $27.01 | $27.21 | $27.21 | 2,185,000 |
| 2020-06-26 | $27.44 | $28.30 | $27.04 | $27.47 | $27.47 | 14,977,464 |
| 2020-06-25 | $28.52 | $28.55 | $27.14 | $27.61 | $27.61 | 3,052,292 |
| 2020-06-24 | $30.62 | $30.88 | $28.52 | $28.69 | $28.69 | 2,206,979 |
| 2020-06-23 | $30.13 | $31.98 | $30.10 | $30.97 | $30.97 | 1,856,972 |
| 2020-06-22 | $30.13 | $30.13 | $28.70 | $30.04 | $30.04 | 2,215,667 |
| 2020-06-19 | $29.31 | $30.42 | $28.68 | $29.98 | $29.98 | 3,735,363 |
| 2020-06-18 | $29.52 | $30.46 | $28.95 | $29.95 | $29.95 | 1,159,464 |
| 2020-06-17 | $30.39 | $30.69 | $29.50 | $29.66 | $29.66 | 1,690,405 |
| 2020-06-16 | $30.60 | $30.79 | $29.05 | $30.18 | $30.18 | 1,157,553 |
| 2020-06-15 | $28.75 | $30.36 | $28.23 | $29.95 | $29.95 | 1,538,145 |
| 2020-06-12 | $30.13 | $30.34 | $28.75 | $29.51 | $29.51 | 1,472,377 |
| 2020-06-11 | $30.86 | $31.58 | $29.35 | $29.62 | $29.62 | 2,118,614 |
| 2020-06-10 | $32.62 | $32.78 | $30.40 | $31.40 | $31.40 | 1,632,108 |
| 2020-06-09 | $32.24 | $33.37 | $31.14 | $32.17 | $32.17 | 1,624,973 |
| 2020-06-08 | $31.21 | $33.00 | $30.64 | $32.17 | $32.17 | 1,621,381 |
| 2020-06-05 | $31.01 | $31.59 | $29.55 | $31.41 | $31.41 | 2,076,365 |
| 2020-06-04 | $31.95 | $32.33 | $30.51 | $30.86 | $30.86 | 1,859,901 |
| 2020-06-03 | $33.55 | $33.69 | $31.53 | $32.17 | $32.17 | 2,083,081 |
| 2020-06-02 | $33.26 | $33.85 | $31.59 | $33.32 | $33.32 | 4,240,657 |
| 2020-06-01 | $32.31 | $33.53 | $32.00 | $33.12 | $33.12 | 3,978,905 |
| 2020-05-29 | $32.83 | $33.13 | $30.60 | $32.09 | $32.09 | 10,272,619 |
| 2020-05-28 | $33.20 | $34.26 | $32.05 | $32.66 | $32.66 | 5,734,768 |
| 2020-05-27 | $37.10 | $38.32 | $34.68 | $38.09 | $38.09 | 1,872,196 |
| 2020-05-26 | $41.45 | $41.49 | $37.11 | $37.41 | $37.41 | 1,986,854 |
| 2020-05-22 | $38.23 | $41.08 | $37.38 | $41.00 | $41.00 | 1,453,775 |
| 2020-05-21 | $37.42 | $38.33 | $36.83 | $38.15 | $38.15 | 1,214,225 |
| 2020-05-20 | $36.77 | $38.17 | $36.28 | $37.25 | $37.25 | 1,273,894 |
| 2020-05-19 | $36.36 | $37.12 | $35.74 | $35.80 | $35.80 | 915,719 |
| 2020-05-18 | $37.36 | $37.45 | $35.57 | $36.56 | $36.56 | 1,141,436 |
| 2020-05-15 | $35.25 | $36.69 | $35.03 | $36.28 | $36.28 | 1,292,869 |
| 2020-05-14 | $33.56 | $36.60 | $33.07 | $35.37 | $35.37 | 1,438,094 |
| 2020-05-13 | $36.06 | $36.34 | $32.47 | $34.04 | $34.04 | 1,519,554 |
| 2020-05-12 | $37.67 | $38.73 | $35.82 | $35.89 | $35.89 | 1,864,847 |
| 2020-05-11 | $36.01 | $38.04 | $35.56 | $37.18 | $37.18 | 1,596,408 |
| 2020-05-08 | $34.01 | $36.62 | $34.01 | $36.11 | $36.11 | 1,799,468 |
| 2020-05-07 | $33.14 | $33.80 | $31.51 | $33.78 | $33.78 | 1,397,839 |
| 2020-05-06 | $31.78 | $33.94 | $30.03 | $32.63 | $32.63 | 2,499,938 |
| 2020-05-05 | $32.50 | $33.37 | $31.53 | $32.66 | $32.66 | 1,681,758 |
| 2020-05-04 | $31.57 | $32.31 | $31.00 | $32.25 | $32.25 | 1,316,635 |
| 2020-05-01 | $31.68 | $32.19 | $30.47 | $32.00 | $32.00 | 2,035,111 |
| 2020-04-30 | $33.30 | $33.30 | $32.08 | $32.15 | $32.15 | 1,594,315 |
| 2020-04-29 | $35.05 | $35.20 | $31.87 | $33.35 | $33.35 | 2,345,283 |
| 2020-04-28 | $37.10 | $37.50 | $33.68 | $33.84 | $33.84 | 1,814,313 |
| 2020-04-27 | $38.04 | $38.96 | $36.02 | $36.64 | $36.64 | 2,358,956 |
| 2020-04-24 | $36.18 | $37.94 | $35.73 | $36.91 | $36.91 | 1,612,090 |
| 2020-04-23 | $37.94 | $39.00 | $35.55 | $35.70 | $35.70 | 1,743,413 |
| 2020-04-22 | $37.98 | $38.43 | $37.60 | $37.79 | $37.79 | 1,520,302 |
| 2020-04-21 | $35.76 | $37.88 | $35.30 | $36.63 | $36.63 | 1,706,689 |
| 2020-04-20 | $35.13 | $37.10 | $35.08 | $36.66 | $36.66 | 2,055,228 |
| 2020-04-17 | $35.98 | $36.15 | $35.06 | $35.80 | $35.80 | 1,819,660 |
| 2020-04-16 | $35.72 | $35.81 | $33.83 | $35.20 | $35.20 | 1,139,647 |
| 2020-04-15 | $34.94 | $36.11 | $34.17 | $35.04 | $35.04 | 1,918,618 |
| 2020-04-14 | $33.30 | $36.14 | $33.00 | $35.51 | $35.51 | 3,056,518 |
| 2020-04-13 | $31.07 | $31.45 | $29.28 | $30.23 | $30.23 | 1,083,165 |
| 2020-04-09 | $31.17 | $32.11 | $30.52 | $31.88 | $31.88 | 1,884,829 |
| 2020-04-08 | $29.86 | $31.69 | $29.35 | $30.88 | $30.88 | 1,093,194 |
| 2020-04-07 | $29.22 | $31.75 | $29.21 | $29.74 | $29.74 | 1,399,481 |
| 2020-04-06 | $29.59 | $30.36 | $27.83 | $29.19 | $29.19 | 1,387,796 |
| 2020-04-03 | $28.68 | $29.25 | $27.50 | $29.06 | $29.06 | 950,076 |
| 2020-04-02 | $27.59 | $29.09 | $27.09 | $28.88 | $28.88 | 1,656,267 |
| 2020-04-01 | $28.71 | $31.09 | $27.77 | $27.94 | $27.94 | 1,890,509 |
| 2020-03-31 | $29.60 | $31.00 | $28.71 | $29.94 | $29.94 | 1,288,805 |
| 2020-03-30 | $30.00 | $30.00 | $27.44 | $29.94 | $29.94 | 2,804,001 |
| 2020-03-27 | $30.80 | $33.99 | $30.43 | $32.16 | $32.16 | 1,956,171 |
| 2020-03-26 | $30.57 | $32.27 | $29.74 | $31.96 | $31.96 | 1,489,977 |
| 2020-03-25 | $33.02 | $33.86 | $30.14 | $30.36 | $30.36 | 3,313,583 |
| 2020-03-24 | $24.58 | $33.73 | $24.11 | $32.14 | $32.14 | 5,601,521 |
| 2020-03-23 | $23.65 | $24.37 | $20.86 | $23.81 | $23.81 | 1,463,648 |
| 2020-03-20 | $26.36 | $26.36 | $22.47 | $22.77 | $22.77 | 3,276,988 |
| 2020-03-19 | $22.07 | $25.43 | $21.00 | $24.99 | $24.99 | 1,943,588 |
| 2020-03-18 | $18.82 | $22.41 | $18.70 | $22.16 | $22.16 | 2,813,017 |
| 2020-03-17 | $20.08 | $21.18 | $18.70 | $19.98 | $19.98 | 2,565,353 |
| 2020-03-16 | $22.17 | $23.63 | $19.52 | $19.54 | $19.54 | 2,188,772 |
| 2020-03-13 | $25.74 | $26.99 | $22.10 | $25.14 | $25.14 | 2,755,761 |
| 2020-03-12 | $27.37 | $27.60 | $24.09 | $24.11 | $24.11 | 2,540,205 |
| 2020-03-11 | $31.10 | $32.20 | $29.00 | $29.58 | $29.58 | 1,763,462 |
| 2020-03-10 | $33.15 | $33.74 | $29.00 | $31.93 | $31.93 | 2,386,889 |
| 2020-03-09 | $36.02 | $36.21 | $31.31 | $32.04 | $32.04 | 3,239,811 |
| 2020-03-06 | $35.78 | $38.92 | $35.55 | $38.85 | $38.85 | 2,586,100 |
| 2020-03-05 | $36.00 | $37.27 | $35.50 | $36.38 | $36.38 | 1,680,366 |
| 2020-03-04 | $36.50 | $37.99 | $35.50 | $36.39 | $36.39 | 2,619,340 |
| 2020-03-03 | $35.85 | $36.15 | $34.43 | $35.79 | $35.79 | 2,050,813 |
| 2020-03-02 | $33.07 | $36.25 | $32.91 | $35.99 | $35.99 | 3,224,355 |
| 2020-02-28 | $31.00 | $33.83 | $30.30 | $32.91 | $32.91 | 2,735,427 |
| 2020-02-27 | $33.00 | $34.25 | $31.92 | $33.03 | $33.03 | 3,638,313 |
| 2020-02-26 | $31.03 | $33.88 | $29.54 | $33.65 | $33.65 | 4,646,031 |
| 2020-02-25 | $24.81 | $34.46 | $24.53 | $31.46 | $31.46 | 11,467,563 |
| 2020-02-24 | $24.95 | $25.21 | $24.10 | $24.69 | $24.69 | 1,629,998 |
| 2020-02-21 | $24.76 | $26.07 | $24.65 | $25.98 | $25.98 | 1,608,629 |
| 2020-02-20 | $24.87 | $25.05 | $23.82 | $24.88 | $24.88 | 901,468 |
| 2020-02-19 | $24.20 | $25.37 | $24.06 | $24.89 | $24.89 | 1,245,169 |
| 2020-02-18 | $23.82 | $24.25 | $23.59 | $24.10 | $24.10 | 922,471 |
| 2020-02-14 | $23.66 | $23.89 | $23.30 | $23.83 | $23.83 | 554,212 |
| 2020-02-13 | $23.41 | $23.90 | $23.20 | $23.71 | $23.71 | 456,837 |
| 2020-02-12 | $23.48 | $23.66 | $23.02 | $23.62 | $23.62 | 468,873 |
| 2020-02-11 | $23.38 | $23.82 | $23.17 | $23.34 | $23.34 | 591,011 |
| 2020-02-10 | $22.90 | $23.55 | $22.68 | $23.26 | $23.26 | 963,899 |
| 2020-02-07 | $23.46 | $23.70 | $22.63 | $22.96 | $22.96 | 826,647 |
| 2020-02-06 | $23.74 | $24.16 | $23.58 | $23.64 | $23.64 | 629,403 |
| 2020-02-05 | $23.68 | $23.92 | $23.38 | $23.62 | $23.62 | 894,152 |
| 2020-02-04 | $23.05 | $23.90 | $22.68 | $23.49 | $23.49 | 1,120,502 |
| 2020-02-03 | $22.04 | $22.62 | $21.86 | $22.54 | $22.54 | 814,224 |
| 2020-01-31 | $22.30 | $22.35 | $21.35 | $21.74 | $21.74 | 908,020 |
| 2020-01-30 | $22.46 | $22.59 | $21.91 | $22.45 | $22.45 | 738,164 |
| 2020-01-29 | $22.01 | $22.61 | $22.00 | $22.60 | $22.60 | 752,948 |
| 2020-01-28 | $21.72 | $22.09 | $21.67 | $22.01 | $22.01 | 641,567 |
| 2020-01-27 | $21.69 | $22.07 | $21.38 | $21.64 | $21.64 | 1,176,979 |
| 2020-01-24 | $22.70 | $22.77 | $21.78 | $22.25 | $22.25 | 1,215,471 |
| 2020-01-23 | $23.12 | $23.25 | $22.68 | $22.70 | $22.70 | 714,823 |
| 2020-01-22 | $23.72 | $24.00 | $23.19 | $23.19 | $23.19 | 645,052 |
| 2020-01-21 | $23.92 | $24.01 | $23.31 | $23.67 | $23.67 | 1,160,734 |
| 2020-01-17 | $23.97 | $24.10 | $23.31 | $23.88 | $23.88 | 1,218,464 |
| 2020-01-16 | $23.35 | $23.98 | $23.30 | $23.74 | $23.74 | 893,354 |
| 2020-01-15 | $24.31 | $24.67 | $23.52 | $23.68 | $23.68 | 1,190,699 |
| 2020-01-14 | $23.67 | $25.11 | $23.38 | $24.34 | $24.34 | 1,778,976 |
| 2020-01-13 | $26.12 | $26.50 | $23.15 | $23.93 | $23.93 | 3,758,127 |
| 2020-01-10 | $27.89 | $28.20 | $27.12 | $27.15 | $27.15 | 1,633,585 |
| 2020-01-09 | $27.00 | $27.95 | $26.92 | $27.92 | $27.92 | 1,069,269 |
| 2020-01-08 | $25.95 | $27.23 | $25.67 | $27.00 | $27.00 | 1,071,658 |
| 2020-01-07 | $25.85 | $26.38 | $24.89 | $26.00 | $26.00 | 1,431,213 |
| 2020-01-06 | $25.19 | $25.81 | $24.40 | $25.78 | $25.78 | 1,453,937 |
| 2020-01-03 | $26.26 | $26.53 | $25.52 | $25.54 | $25.54 | 1,164,434 |
| 2020-01-02 | $27.96 | $27.96 | $26.24 | $26.68 | $26.68 | 1,086,263 |
| 2019-12-31 | $27.42 | $27.77 | $26.81 | $27.68 | $27.68 | 995,169 |
| 2019-12-30 | $27.77 | $27.81 | $27.21 | $27.59 | $27.59 | 825,408 |
| 2019-12-27 | $28.96 | $28.96 | $27.58 | $27.82 | $27.82 | 901,307 |
| 2019-12-26 | $29.39 | $29.39 | $28.70 | $28.90 | $28.90 | 678,674 |
| 2019-12-24 | $28.80 | $29.41 | $28.56 | $29.39 | $29.39 | 570,639 |
| 2019-12-23 | $29.56 | $29.68 | $28.15 | $28.86 | $28.86 | 1,517,743 |
| 2019-12-20 | $28.00 | $29.47 | $27.39 | $29.41 | $29.41 | 3,102,838 |
| 2019-12-19 | $28.36 | $28.71 | $27.75 | $28.01 | $28.01 | 1,141,329 |
| 2019-12-18 | $28.35 | $28.91 | $27.72 | $28.37 | $28.37 | 1,461,977 |
| 2019-12-17 | $27.57 | $28.21 | $27.21 | $28.05 | $28.05 | 1,764,267 |
| 2019-12-16 | $26.30 | $27.52 | $26.13 | $27.50 | $27.50 | 1,643,926 |
| 2019-12-13 | $25.09 | $26.59 | $25.02 | $26.14 | $26.14 | 1,197,327 |
| 2019-12-12 | $25.01 | $25.72 | $24.70 | $25.17 | $25.17 | 753,372 |
| 2019-12-11 | $25.74 | $25.88 | $24.99 | $25.13 | $25.13 | 895,962 |
| 2019-12-10 | $25.50 | $25.87 | $25.00 | $25.59 | $25.59 | 1,282,127 |
| 2019-12-09 | $25.71 | $26.00 | $24.69 | $25.63 | $25.63 | 1,612,526 |
| 2019-12-06 | $24.96 | $25.00 | $24.40 | $24.72 | $24.72 | 1,080,136 |
| 2019-12-05 | $24.66 | $24.94 | $23.98 | $24.87 | $24.87 | 1,576,362 |
| 2019-12-04 | $24.51 | $24.84 | $23.75 | $24.71 | $24.71 | 1,558,897 |
| 2019-12-03 | $22.43 | $24.52 | $22.10 | $24.50 | $24.50 | 2,481,924 |
| 2019-12-02 | $23.03 | $23.18 | $22.38 | $22.66 | $22.66 | 1,183,043 |
| 2019-11-29 | $22.87 | $22.99 | $22.47 | $22.83 | $22.83 | 446,501 |
| 2019-11-27 | $22.52 | $23.20 | $22.35 | $23.00 | $23.00 | 852,711 |
| 2019-11-26 | $22.93 | $23.25 | $22.25 | $22.55 | $22.55 | 1,148,758 |
| 2019-11-25 | $21.86 | $23.38 | $21.86 | $22.90 | $22.90 | 1,400,076 |
| 2019-11-22 | $22.03 | $22.10 | $20.79 | $21.63 | $21.63 | 992,844 |
| 2019-11-21 | $23.57 | $24.38 | $20.60 | $21.95 | $21.95 | 2,926,370 |
| 2019-11-20 | $22.71 | $24.02 | $22.71 | $22.97 | $22.97 | 1,292,106 |
| 2019-11-19 | $22.18 | $22.95 | $22.17 | $22.80 | $22.80 | 1,063,463 |
| 2019-11-18 | $22.53 | $22.88 | $21.83 | $22.22 | $22.22 | 529,523 |
| 2019-11-15 | $22.35 | $22.86 | $21.86 | $22.74 | $22.74 | 621,947 |
| 2019-11-14 | $22.43 | $22.76 | $22.07 | $22.20 | $22.20 | 817,167 |
| 2019-11-13 | $22.74 | $22.88 | $22.23 | $22.62 | $22.62 | 815,116 |
| 2019-11-12 | $23.86 | $24.19 | $22.84 | $22.90 | $22.90 | 1,359,590 |
| 2019-11-11 | $23.66 | $24.12 | $22.87 | $23.87 | $23.87 | 1,794,960 |
| 2019-11-08 | $22.27 | $23.81 | $21.78 | $23.62 | $23.62 | 2,840,032 |
| 2019-11-07 | $21.42 | $21.79 | $20.45 | $20.66 | $20.66 | 1,150,090 |
| 2019-11-06 | $21.63 | $21.94 | $21.04 | $21.25 | $21.25 | 1,000,162 |
| 2019-11-05 | $21.90 | $22.50 | $20.50 | $21.81 | $21.81 | 2,429,551 |
| 2019-11-04 | $22.00 | $22.02 | $20.24 | $20.46 | $20.46 | 1,567,305 |
| 2019-11-01 | $21.30 | $22.14 | $21.02 | $21.97 | $21.97 | 1,254,358 |
| 2019-10-31 | $20.69 | $21.18 | $20.29 | $21.13 | $21.13 | 846,713 |
| 2019-10-30 | $21.14 | $21.14 | $20.67 | $20.77 | $20.77 | 663,951 |
| 2019-10-29 | $20.33 | $21.43 | $20.08 | $21.20 | $21.20 | 840,867 |
| 2019-10-28 | $20.62 | $20.68 | $20.15 | $20.23 | $20.23 | 757,739 |
| 2019-10-25 | $20.17 | $20.75 | $20.06 | $20.51 | $20.51 | 902,874 |
| 2019-10-24 | $20.60 | $20.68 | $20.11 | $20.28 | $20.28 | 737,916 |
| 2019-10-23 | $20.51 | $20.91 | $20.22 | $20.46 | $20.46 | 871,800 |
| 2019-10-22 | $20.33 | $21.12 | $20.27 | $20.62 | $20.62 | 1,421,160 |
| 2019-10-21 | $19.71 | $20.29 | $19.38 | $20.12 | $20.12 | 1,029,593 |
| 2019-10-18 | $19.34 | $19.78 | $19.25 | $19.57 | $19.57 | 1,153,693 |
| 2019-10-17 | $18.50 | $19.62 | $18.30 | $19.45 | $19.45 | 1,246,086 |
| 2019-10-16 | $18.40 | $18.62 | $17.91 | $18.25 | $18.25 | 873,143 |
| 2019-10-15 | $18.04 | $18.71 | $17.96 | $18.40 | $18.40 | 1,139,933 |
| 2019-10-14 | $18.14 | $18.47 | $17.84 | $17.95 | $17.95 | 852,228 |
| 2019-10-11 | $18.29 | $18.68 | $18.09 | $18.27 | $18.27 | 901,395 |
| 2019-10-10 | $18.16 | $18.27 | $17.78 | $18.16 | $18.16 | 709,959 |
| 2019-10-09 | $18.85 | $18.85 | $17.92 | $18.15 | $18.15 | 655,374 |
| 2019-10-08 | $19.28 | $19.30 | $18.58 | $18.62 | $18.62 | 1,215,184 |
| 2019-10-07 | $19.32 | $19.69 | $19.21 | $19.48 | $19.48 | 1,117,339 |
| 2019-10-04 | $19.32 | $19.73 | $18.80 | $19.37 | $19.37 | 772,403 |
| 2019-10-03 | $19.43 | $19.65 | $18.54 | $19.46 | $19.46 | 999,079 |
| 2019-10-02 | $18.60 | $19.77 | $18.11 | $19.46 | $19.46 | 1,788,842 |
| 2019-10-01 | $18.47 | $19.48 | $18.15 | $18.21 | $18.21 | 1,660,112 |
| 2019-09-30 | $17.91 | $18.54 | $17.67 | $18.20 | $18.20 | 1,461,189 |
| 2019-09-27 | $18.27 | $18.84 | $17.74 | $17.99 | $17.99 | 1,085,246 |
| 2019-09-26 | $18.92 | $18.99 | $18.16 | $18.24 | $18.24 | 978,493 |
| 2019-09-25 | $20.28 | $20.28 | $18.45 | $18.79 | $18.79 | 2,467,825 |
| 2019-09-24 | $19.81 | $20.37 | $19.53 | $20.31 | $20.31 | 2,497,271 |
| 2019-09-23 | $20.95 | $21.17 | $18.90 | $19.75 | $19.75 | 3,046,697 |
| 2019-09-20 | $20.90 | $21.67 | $20.66 | $20.94 | $20.94 | 4,799,867 |
| 2019-09-19 | $20.72 | $21.45 | $20.59 | $20.72 | $20.72 | 1,215,197 |
| 2019-09-18 | $21.16 | $21.19 | $20.47 | $20.78 | $20.78 | 1,678,208 |
| 2019-09-17 | $21.24 | $21.51 | $21.03 | $21.19 | $21.19 | 1,053,425 |
| 2019-09-16 | $21.75 | $21.86 | $20.76 | $21.15 | $21.15 | 1,291,596 |
| 2019-09-13 | $20.82 | $21.59 | $20.66 | $21.44 | $21.44 | 954,251 |
| 2019-09-12 | $20.70 | $21.17 | $20.52 | $20.72 | $20.72 | 1,376,970 |
| 2019-09-11 | $20.19 | $20.81 | $20.16 | $20.58 | $20.58 | 1,582,077 |
| 2019-09-10 | $19.85 | $20.57 | $19.56 | $20.29 | $20.29 | 1,237,182 |
| 2019-09-09 | $20.94 | $21.06 | $19.72 | $19.95 | $19.95 | 1,130,089 |
| 2019-09-06 | $21.22 | $21.22 | $20.75 | $20.90 | $20.90 | 1,161,174 |
| 2019-09-05 | $21.30 | $21.59 | $20.65 | $21.03 | $21.03 | 1,064,742 |
| 2019-09-04 | $20.47 | $21.46 | $20.20 | $21.42 | $21.42 | 1,289,871 |
| 2019-09-03 | $20.75 | $20.84 | $19.83 | $20.27 | $20.27 | 1,416,813 |
| 2019-08-30 | $21.08 | $21.45 | $20.68 | $21.01 | $21.01 | 718,315 |
| 2019-08-29 | $20.50 | $21.20 | $20.28 | $21.00 | $21.00 | 820,355 |
| 2019-08-28 | $19.57 | $20.40 | $19.42 | $20.28 | $20.28 | 958,231 |
| 2019-08-27 | $20.40 | $20.86 | $19.38 | $19.69 | $19.69 | 1,063,714 |
| 2019-08-26 | $19.87 | $20.24 | $19.46 | $20.23 | $20.23 | 1,247,942 |
| 2019-08-23 | $19.30 | $20.00 | $19.14 | $19.60 | $19.60 | 818,431 |
| 2019-08-22 | $20.02 | $20.17 | $19.31 | $19.51 | $19.51 | 766,128 |
| 2019-08-21 | $19.94 | $20.31 | $19.57 | $20.00 | $20.00 | 889,199 |
| 2019-08-20 | $19.95 | $20.10 | $19.44 | $19.70 | $19.70 | 1,973,861 |
| 2019-08-19 | $21.12 | $21.29 | $19.72 | $19.98 | $19.98 | 2,056,450 |
| 2019-08-16 | $20.22 | $21.15 | $20.10 | $20.95 | $20.95 | 1,094,695 |
| 2019-08-15 | $20.54 | $20.68 | $19.72 | $20.02 | $20.02 | 1,322,889 |
| 2019-08-14 | $20.95 | $21.11 | $20.31 | $20.52 | $20.52 | 1,546,180 |
| 2019-08-13 | $21.74 | $22.25 | $20.94 | $21.36 | $21.36 | 986,712 |
| 2019-08-12 | $21.98 | $22.18 | $21.39 | $21.89 | $21.89 | 929,484 |
| 2019-08-09 | $22.10 | $22.49 | $21.83 | $22.24 | $22.24 | 721,413 |
| 2019-08-08 | $22.04 | $22.69 | $21.79 | $22.37 | $22.37 | 777,731 |
| 2019-08-07 | $22.04 | $22.24 | $21.56 | $21.92 | $21.92 | 1,096,464 |
| 2019-08-06 | $22.66 | $23.24 | $21.37 | $22.48 | $22.48 | 2,783,807 |
| 2019-08-05 | $23.00 | $23.70 | $22.00 | $22.50 | $22.50 | 2,079,039 |
| 2019-08-02 | $21.96 | $24.54 | $21.77 | $23.72 | $23.72 | 2,864,462 |
| 2019-08-01 | $24.82 | $25.41 | $24.12 | $25.17 | $25.17 | 1,316,171 |
| 2019-07-31 | $24.78 | $25.22 | $24.29 | $24.59 | $24.59 | 1,123,178 |
| 2019-07-30 | $24.34 | $24.87 | $23.80 | $24.77 | $24.77 | 899,832 |
| 2019-07-29 | $24.80 | $25.17 | $24.12 | $24.65 | $24.65 | 911,876 |
| 2019-07-26 | $24.65 | $25.04 | $23.88 | $24.90 | $24.90 | 1,210,616 |
| 2019-07-25 | $25.59 | $25.67 | $24.25 | $24.29 | $24.29 | 1,321,803 |
| 2019-07-24 | $25.94 | $26.16 | $25.59 | $25.71 | $25.71 | 864,259 |
| 2019-07-23 | $26.00 | $26.15 | $25.08 | $26.00 | $26.00 | 837,996 |
| 2019-07-22 | $25.70 | $26.35 | $25.36 | $25.95 | $25.95 | 822,306 |
| 2019-07-19 | $25.80 | $26.59 | $25.43 | $25.47 | $25.47 | 1,197,506 |
| 2019-07-18 | $24.39 | $26.07 | $24.35 | $25.78 | $25.78 | 1,782,149 |
| 2019-07-17 | $24.89 | $25.04 | $23.77 | $24.48 | $24.48 | 953,749 |
| 2019-07-16 | $24.41 | $25.04 | $24.14 | $24.84 | $24.84 | 991,746 |
| 2019-07-15 | $24.18 | $24.52 | $23.61 | $24.44 | $24.44 | 595,099 |
| 2019-07-12 | $23.86 | $24.55 | $23.63 | $23.91 | $23.91 | 874,861 |
| 2019-07-11 | $23.97 | $24.26 | $23.44 | $23.93 | $23.93 | 1,001,917 |
| 2019-07-10 | $24.69 | $24.72 | $23.13 | $24.03 | $24.03 | 1,681,041 |
| 2019-07-09 | $23.92 | $24.74 | $23.92 | $24.67 | $24.67 | 805,682 |
| 2019-07-08 | $24.51 | $24.74 | $23.93 | $24.20 | $24.20 | 1,012,301 |
| 2019-07-05 | $24.60 | $25.12 | $24.24 | $24.53 | $24.53 | 1,042,381 |
| 2019-07-03 | $24.09 | $24.88 | $23.89 | $24.83 | $24.83 | 932,833 |
| 2019-07-02 | $25.00 | $25.44 | $23.01 | $23.94 | $23.94 | 2,967,088 |
| 2019-07-01 | $24.95 | $25.25 | $24.05 | $24.62 | $24.62 | 2,160,824 |
| 2019-06-28 | $22.80 | $25.50 | $22.80 | $24.52 | $24.52 | 5,990,416 |
| 2019-06-27 | $21.47 | $22.74 | $21.29 | $22.59 | $22.59 | 1,826,538 |
| 2019-06-26 | $21.80 | $22.07 | $21.20 | $21.42 | $21.42 | 803,422 |
| 2019-06-25 | $21.41 | $21.90 | $21.13 | $21.75 | $21.75 | 1,404,642 |
| 2019-06-24 | $21.63 | $22.12 | $21.09 | $21.33 | $21.33 | 1,759,464 |
| 2019-06-21 | $22.23 | $22.23 | $20.63 | $21.61 | $21.61 | 4,177,929 |
| 2019-06-20 | $22.72 | $23.26 | $22.22 | $22.41 | $22.41 | 1,930,494 |
| 2019-06-19 | $22.40 | $22.67 | $21.88 | $22.38 | $22.38 | 1,707,669 |
| 2019-06-18 | $22.15 | $22.99 | $21.84 | $22.40 | $22.40 | 2,309,314 |
| 2019-06-17 | $19.85 | $22.00 | $19.35 | $21.95 | $21.95 | 3,823,002 |
| 2019-06-14 | $19.33 | $19.55 | $18.78 | $19.10 | $19.10 | 956,966 |
| 2019-06-13 | $19.50 | $19.68 | $18.85 | $19.39 | $19.39 | 1,339,206 |
| 2019-06-12 | $18.94 | $19.58 | $18.68 | $19.51 | $19.51 | 1,233,921 |
| 2019-06-11 | $20.11 | $20.25 | $18.50 | $18.93 | $18.93 | 1,946,564 |
| 2019-06-10 | $19.29 | $20.75 | $19.15 | $19.93 | $19.93 | 2,770,822 |
| 2019-06-07 | $18.26 | $19.27 | $18.26 | $19.09 | $19.09 | 1,841,729 |
| 2019-06-06 | $17.67 | $18.57 | $17.67 | $18.47 | $18.47 | 1,765,570 |
| 2019-06-05 | $17.60 | $17.83 | $17.30 | $17.63 | $17.63 | 1,015,191 |
| 2019-06-04 | $18.20 | $18.45 | $17.15 | $17.60 | $17.60 | 1,942,729 |
| 2019-06-03 | $17.28 | $18.22 | $16.90 | $18.04 | $18.04 | 4,051,490 |
| 2019-05-31 | $18.76 | $19.07 | $16.31 | $16.35 | $16.35 | 5,088,496 |
| 2019-05-30 | $17.28 | $18.11 | $17.20 | $17.83 | $17.83 | 2,046,916 |
| 2019-05-29 | $16.69 | $17.21 | $16.12 | $17.11 | $17.11 | 1,453,516 |
| 2019-05-28 | $17.27 | $17.42 | $16.29 | $16.94 | $16.94 | 1,802,192 |
| 2019-05-24 | $17.61 | $17.96 | $17.00 | $17.25 | $17.25 | 1,743,142 |
| 2019-05-23 | $17.49 | $17.88 | $16.83 | $17.44 | $17.44 | 4,980,277 |
| 2019-05-22 | $16.08 | $16.75 | $16.05 | $16.63 | $16.63 | 1,544,584 |
| 2019-05-21 | $15.72 | $16.37 | $15.64 | $16.20 | $16.20 | 2,062,113 |
| 2019-05-20 | $15.30 | $16.52 | $15.15 | $15.61 | $15.61 | 3,387,160 |
| 2019-05-17 | $15.04 | $15.75 | $14.65 | $15.03 | $15.03 | 2,929,703 |
| 2019-05-16 | $15.00 | $16.58 | $14.21 | $15.28 | $15.28 | 19,142,998 |
| 2019-05-15 | $10.65 | $11.32 | $10.65 | $11.23 | $11.23 | 1,046,102 |
| 2019-05-14 | $10.25 | $11.03 | $10.25 | $10.81 | $10.81 | 1,218,084 |
| 2019-05-13 | $10.75 | $10.77 | $10.15 | $10.17 | $10.17 | 1,076,753 |
| 2019-05-10 | $10.67 | $11.20 | $10.65 | $11.09 | $11.09 | 694,716 |
| 2019-05-09 | $10.63 | $10.90 | $10.36 | $10.73 | $10.73 | 569,934 |
| 2019-05-08 | $10.79 | $11.23 | $10.54 | $10.83 | $10.83 | 1,096,174 |
| 2019-05-07 | $11.35 | $11.46 | $10.94 | $11.01 | $11.01 | 673,761 |
| 2019-05-06 | $11.05 | $11.48 | $10.73 | $11.46 | $11.46 | 1,327,213 |
| 2019-05-03 | $10.93 | $11.41 | $10.82 | $11.39 | $11.39 | 809,828 |
| 2019-05-02 | $11.16 | $11.30 | $10.72 | $10.90 | $10.90 | 675,978 |
| 2019-05-01 | $11.44 | $11.53 | $11.13 | $11.14 | $11.14 | 862,794 |
| 2019-04-30 | $11.40 | $11.70 | $11.21 | $11.40 | $11.40 | 1,148,842 |
| 2019-04-29 | $11.26 | $11.71 | $11.23 | $11.44 | $11.44 | 1,030,347 |
| 2019-04-26 | $11.02 | $11.22 | $10.98 | $11.10 | $11.10 | 673,080 |
| 2019-04-25 | $10.90 | $11.17 | $10.73 | $11.02 | $11.02 | 772,792 |
| 2019-04-24 | $11.01 | $11.19 | $10.71 | $10.89 | $10.89 | 769,900 |
| 2019-04-23 | $11.05 | $11.14 | $10.75 | $10.99 | $10.99 | 1,231,942 |
| 2019-04-22 | $10.75 | $11.29 | $10.58 | $11.05 | $11.05 | 705,131 |
| 2019-04-18 | $10.75 | $10.98 | $10.35 | $10.84 | $10.84 | 951,415 |
| 2019-04-17 | $11.34 | $11.41 | $10.50 | $10.77 | $10.77 | 1,263,565 |
| 2019-04-16 | $11.27 | $11.43 | $11.16 | $11.28 | $11.28 | 1,082,180 |
| 2019-04-15 | $11.71 | $11.74 | $11.10 | $11.15 | $11.15 | 761,714 |
| 2019-04-12 | $11.67 | $11.99 | $11.54 | $11.63 | $11.63 | 964,259 |
| 2019-04-11 | $11.74 | $12.02 | $11.36 | $11.54 | $11.54 | 754,172 |
| 2019-04-10 | $11.54 | $11.70 | $11.26 | $11.68 | $11.68 | 682,509 |
| 2019-04-09 | $11.82 | $12.17 | $11.43 | $11.49 | $11.49 | 1,019,484 |
| 2019-04-08 | $12.64 | $12.73 | $11.63 | $11.85 | $11.85 | 1,799,142 |
| 2019-04-05 | $12.34 | $12.99 | $12.30 | $12.64 | $12.64 | 3,056,595 |
| 2019-04-04 | $11.79 | $12.55 | $11.43 | $12.28 | $12.28 | 3,204,799 |
| 2019-04-03 | $9.96 | $11.93 | $9.82 | $11.80 | $11.80 | 4,517,974 |
| 2019-04-02 | $9.80 | $9.98 | $9.61 | $9.80 | $9.80 | 625,045 |
| 2019-04-01 | $9.65 | $10.11 | $9.52 | $9.78 | $9.78 | 859,736 |
| 2019-03-29 | $9.49 | $9.64 | $9.41 | $9.51 | $9.51 | 780,457 |
| 2019-03-28 | $9.41 | $9.56 | $9.28 | $9.48 | $9.48 | 420,953 |
| 2019-03-27 | $9.51 | $9.58 | $9.22 | $9.38 | $9.38 | 509,452 |
| 2019-03-26 | $9.56 | $9.72 | $9.36 | $9.55 | $9.55 | 549,263 |
| 2019-03-25 | $9.55 | $9.65 | $9.21 | $9.45 | $9.45 | 526,609 |
| 2019-03-22 | $10.24 | $10.28 | $9.55 | $9.55 | $9.55 | 778,786 |
| 2019-03-21 | $9.92 | $10.35 | $9.92 | $10.31 | $10.31 | 558,220 |
| 2019-03-20 | $10.22 | $10.38 | $9.90 | $10.02 | $10.02 | 501,897 |
| 2019-03-19 | $10.42 | $10.45 | $10.05 | $10.21 | $10.21 | 458,462 |
| 2019-03-18 | $9.97 | $10.59 | $9.89 | $10.35 | $10.35 | 844,758 |
| 2019-03-15 | $10.02 | $10.49 | $9.92 | $9.94 | $9.94 | 2,865,536 |
| 2019-03-14 | $10.46 | $10.53 | $9.98 | $10.00 | $10.00 | 716,191 |
| 2019-03-13 | $10.49 | $10.53 | $10.29 | $10.46 | $10.46 | 536,574 |
| 2019-03-12 | $10.36 | $10.65 | $10.15 | $10.42 | $10.42 | 592,641 |
| 2019-03-11 | $9.91 | $10.37 | $9.83 | $10.30 | $10.30 | 748,579 |
| 2019-03-08 | $10.01 | $10.05 | $9.69 | $9.86 | $9.86 | 761,954 |
| 2019-03-07 | $10.15 | $10.32 | $9.90 | $10.14 | $10.14 | 1,000,939 |
| 2019-03-06 | $11.06 | $11.06 | $10.09 | $10.16 | $10.16 | 2,297,736 |
| 2019-03-05 | $11.22 | $11.36 | $10.90 | $11.05 | $11.05 | 1,286,939 |
| 2019-03-04 | $10.90 | $11.32 | $10.78 | $11.26 | $11.26 | 1,293,358 |
| 2019-03-01 | $10.40 | $10.81 | $10.27 | $10.77 | $10.77 | 1,457,760 |
| 2019-02-28 | $10.38 | $10.64 | $9.70 | $10.27 | $10.27 | 1,174,138 |
| 2019-02-27 | $10.51 | $10.73 | $10.31 | $10.65 | $10.65 | 788,287 |
| 2019-02-26 | $10.45 | $10.65 | $10.25 | $10.45 | $10.45 | 1,461,881 |
| 2019-02-25 | $10.01 | $10.50 | $9.83 | $10.49 | $10.49 | 882,760 |
| 2019-02-22 | $9.96 | $10.03 | $9.69 | $9.81 | $9.81 | 631,968 |
| 2019-02-21 | $9.89 | $10.01 | $9.65 | $9.87 | $9.87 | 599,205 |
| 2019-02-20 | $10.29 | $10.36 | $9.69 | $9.89 | $9.89 | 695,657 |
| 2019-02-19 | $10.36 | $10.54 | $9.97 | $10.23 | $10.23 | 1,185,032 |
| 2019-02-15 | $9.96 | $10.35 | $9.80 | $10.33 | $10.33 | 815,507 |
| 2019-02-14 | $9.75 | $9.94 | $9.63 | $9.88 | $9.88 | 526,699 |
| 2019-02-13 | $9.71 | $9.85 | $9.56 | $9.78 | $9.78 | 550,414 |
| 2019-02-12 | $9.67 | $9.85 | $9.51 | $9.69 | $9.69 | 614,535 |
| 2019-02-11 | $9.80 | $9.89 | $9.48 | $9.59 | $9.59 | 535,829 |
| 2019-02-08 | $9.57 | $9.75 | $9.25 | $9.72 | $9.72 | 864,414 |
| 2019-02-07 | $10.20 | $10.34 | $9.51 | $9.66 | $9.66 | 1,225,679 |
| 2019-02-06 | $9.51 | $9.91 | $9.47 | $9.83 | $9.83 | 641,940 |
| 2019-02-05 | $9.99 | $10.28 | $9.41 | $9.50 | $9.50 | 965,717 |
| 2019-02-04 | $9.29 | $10.07 | $9.12 | $10.02 | $10.02 | 1,396,723 |
| 2019-02-01 | $9.15 | $9.51 | $9.07 | $9.26 | $9.26 | 1,358,715 |
| 2019-01-31 | $8.67 | $9.17 | $8.62 | $9.15 | $9.15 | 975,258 |
| 2019-01-30 | $8.50 | $8.69 | $8.31 | $8.69 | $8.69 | 751,605 |
| 2019-01-29 | $8.43 | $8.65 | $8.31 | $8.41 | $8.41 | 831,958 |
| 2019-01-28 | $8.83 | $8.85 | $8.40 | $8.43 | $8.43 | 759,597 |
| 2019-01-25 | $8.73 | $9.00 | $8.54 | $8.97 | $8.97 | 604,789 |
| 2019-01-24 | $8.43 | $8.71 | $8.26 | $8.67 | $8.67 | 900,147 |
| 2019-01-23 | $8.84 | $9.00 | $8.40 | $8.44 | $8.44 | 820,100 |
| 2019-01-22 | $9.38 | $9.38 | $8.76 | $8.78 | $8.78 | 945,202 |
| 2019-01-18 | $9.37 | $9.54 | $9.29 | $9.42 | $9.42 | 744,817 |
| 2019-01-17 | $9.30 | $9.50 | $9.22 | $9.36 | $9.36 | 637,596 |
| 2019-01-16 | $9.48 | $9.94 | $9.28 | $9.31 | $9.31 | 821,899 |
| 2019-01-15 | $9.06 | $9.55 | $9.02 | $9.42 | $9.42 | 957,615 |
| 2019-01-14 | $9.44 | $9.54 | $9.02 | $9.02 | $9.02 | 701,951 |
| 2019-01-11 | $9.35 | $9.68 | $9.21 | $9.51 | $9.51 | 1,049,583 |
| 2019-01-10 | $9.41 | $9.56 | $9.05 | $9.38 | $9.38 | 1,031,196 |
| 2019-01-09 | $9.63 | $9.83 | $9.32 | $9.45 | $9.45 | 915,337 |
| 2019-01-08 | $9.75 | $9.91 | $9.00 | $9.62 | $9.62 | 1,315,059 |
| 2019-01-07 | $9.78 | $10.30 | $9.38 | $9.52 | $9.52 | 1,102,725 |
| 2019-01-04 | $9.00 | $9.54 | $8.88 | $9.53 | $9.53 | 1,261,882 |
| 2019-01-03 | $9.43 | $9.47 | $8.82 | $8.89 | $8.89 | 1,347,485 |
| 2019-01-02 | $8.77 | $9.45 | $8.51 | $9.45 | $9.45 | 1,314,826 |
| 2018-12-31 | $9.26 | $9.31 | $8.50 | $8.85 | $8.85 | 1,635,416 |
| 2018-12-28 | $8.83 | $9.24 | $8.65 | $8.99 | $8.99 | 1,100,638 |
| 2018-12-27 | $8.61 | $8.93 | $8.36 | $8.87 | $8.87 | 1,123,814 |
| 2018-12-26 | $8.15 | $8.88 | $7.94 | $8.83 | $8.83 | 1,639,983 |
| 2018-12-24 | $7.29 | $8.11 | $7.28 | $8.04 | $8.04 | 749,502 |
| 2018-12-21 | $8.29 | $8.50 | $7.26 | $7.51 | $7.51 | 5,855,545 |
| 2018-12-20 | $8.82 | $8.91 | $7.75 | $8.13 | $8.13 | 1,378,297 |
| 2018-12-19 | $8.62 | $9.21 | $8.51 | $8.89 | $8.89 | 1,314,044 |
| 2018-12-18 | $9.25 | $9.42 | $8.30 | $8.64 | $8.64 | 2,378,486 |
| 2018-12-17 | $9.90 | $10.09 | $9.14 | $9.25 | $9.25 | 1,894,271 |
| 2018-12-14 | $9.79 | $10.36 | $9.61 | $9.68 | $9.68 | 1,056,681 |
| 2018-12-13 | $9.86 | $9.98 | $9.53 | $9.91 | $9.91 | 1,042,646 |
| 2018-12-12 | $10.01 | $10.29 | $9.75 | $9.77 | $9.77 | 911,689 |
| 2018-12-11 | $10.20 | $10.20 | $9.60 | $9.92 | $9.92 | 950,809 |
| 2018-12-10 | $9.57 | $10.16 | $9.38 | $10.05 | $10.05 | 1,701,750 |
| 2018-12-07 | $9.89 | $9.99 | $8.94 | $8.97 | $8.97 | 720,912 |
| 2018-12-06 | $9.68 | $10.07 | $9.38 | $9.95 | $9.95 | 1,325,867 |
| 2018-12-04 | $10.50 | $11.07 | $9.87 | $9.90 | $9.90 | 3,156,559 |
| 2018-12-03 | $10.00 | $10.59 | $9.91 | $10.44 | $10.44 | 2,033,155 |
| 2018-11-30 | $9.19 | $9.68 | $8.98 | $9.67 | $9.67 | 1,165,660 |
| 2018-11-29 | $9.21 | $9.30 | $8.95 | $9.15 | $9.15 | 1,072,996 |
| 2018-11-28 | $8.96 | $9.27 | $8.74 | $9.26 | $9.26 | 1,001,806 |
| 2018-11-27 | $9.20 | $9.24 | $8.71 | $8.90 | $8.90 | 1,061,115 |
| 2018-11-26 | $9.16 | $9.34 | $8.80 | $9.32 | $9.32 | 1,296,230 |
| 2018-11-23 | $8.96 | $9.38 | $8.96 | $9.06 | $9.06 | 426,158 |
| 2018-11-21 | $8.89 | $9.07 | $8.62 | $9.02 | $9.02 | 772,905 |
| 2018-11-20 | $8.73 | $9.17 | $8.60 | $8.80 | $8.80 | 1,035,665 |
| 2018-11-19 | $9.51 | $9.60 | $8.85 | $8.89 | $8.89 | 1,156,408 |
| 2018-11-16 | $9.40 | $9.69 | $8.95 | $9.58 | $9.58 | 1,216,850 |
| 2018-11-15 | $8.85 | $9.67 | $8.85 | $9.54 | $9.54 | 1,378,477 |
| 2018-11-14 | $9.25 | $9.50 | $8.52 | $8.80 | $8.80 | 1,089,169 |
| 2018-11-13 | $9.48 | $9.90 | $8.96 | $9.17 | $9.17 | 1,190,628 |
| 2018-11-12 | $9.03 | $9.57 | $8.74 | $9.38 | $9.38 | 1,707,189 |
| 2018-11-09 | $9.53 | $9.79 | $8.72 | $8.97 | $8.97 | 1,644,013 |
| 2018-11-08 | $9.21 | $9.86 | $9.15 | $9.61 | $9.61 | 984,493 |
| 2018-11-07 | $8.86 | $9.44 | $8.80 | $9.15 | $9.15 | 1,531,802 |
| 2018-11-06 | $9.42 | $9.45 | $8.21 | $8.80 | $8.80 | 3,496,856 |
| 2018-11-05 | $9.79 | $9.87 | $9.37 | $9.45 | $9.45 | 859,549 |
| 2018-11-02 | $9.75 | $9.89 | $9.30 | $9.82 | $9.82 | 744,049 |
| 2018-11-01 | $9.12 | $9.75 | $8.92 | $9.62 | $9.62 | 1,096,500 |
| 2018-10-31 | $9.22 | $9.52 | $8.89 | $9.08 | $9.08 | 1,103,299 |
| 2018-10-30 | $8.61 | $9.50 | $8.30 | $9.02 | $9.02 | 853,659 |
| 2018-10-29 | $9.22 | $9.63 | $8.47 | $8.67 | $8.67 | 2,000,568 |
| 2018-10-26 | $9.35 | $9.69 | $8.99 | $9.00 | $9.00 | 3,404,330 |
| 2018-10-25 | $9.27 | $9.79 | $9.03 | $9.59 | $9.59 | 4,766,658 |
| 2018-10-24 | $9.80 | $10.02 | $9.21 | $9.21 | $9.21 | 1,761,629 |
| 2018-10-23 | $9.70 | $10.02 | $9.34 | $9.79 | $9.79 | 2,005,439 |
| 2018-10-22 | $9.88 | $10.20 | $9.72 | $9.83 | $9.83 | 1,630,246 |
| 2018-10-19 | $10.92 | $11.07 | $9.85 | $9.89 | $9.89 | 1,443,127 |
| 2018-10-18 | $11.10 | $11.30 | $10.65 | $10.92 | $10.92 | 1,328,093 |
| 2018-10-17 | $11.01 | $11.15 | $10.55 | $10.88 | $10.88 | 1,154,478 |
| 2018-10-16 | $11.05 | $11.43 | $10.52 | $11.20 | $11.20 | 2,064,592 |
| 2018-10-15 | $11.63 | $11.80 | $10.58 | $10.69 | $10.69 | 2,592,350 |
| 2018-10-12 | $11.23 | $12.30 | $11.18 | $11.93 | $11.93 | 10,704,991 |
| 2018-10-11 | $10.23 | $10.61 | $9.82 | $9.97 | $9.97 | 1,138,170 |
| 2018-10-10 | $11.01 | $11.06 | $10.37 | $10.46 | $10.46 | 1,017,542 |
| 2018-10-09 | $10.92 | $11.16 | $10.62 | $11.04 | $11.04 | 950,426 |
| 2018-10-08 | $11.50 | $11.64 | $10.74 | $10.91 | $10.91 | 1,067,855 |
| 2018-10-05 | $11.59 | $12.11 | $11.55 | $11.59 | $11.59 | 894,548 |
| 2018-10-04 | $11.66 | $11.74 | $11.31 | $11.55 | $11.55 | 871,649 |
| 2018-10-03 | $10.90 | $11.97 | $10.70 | $11.83 | $11.83 | 961,167 |
| 2018-10-02 | $11.12 | $11.27 | $10.83 | $10.89 | $10.89 | 807,647 |
| 2018-10-01 | $11.31 | $11.35 | $10.86 | $11.12 | $11.12 | 1,026,138 |
| 2018-09-28 | $11.80 | $12.05 | $11.20 | $11.25 | $11.25 | 1,640,317 |
| 2018-09-27 | $11.85 | $12.35 | $11.60 | $11.90 | $11.90 | 1,061,931 |
| 2018-09-26 | $12.50 | $12.60 | $11.55 | $11.80 | $11.80 | 2,030,054 |
| 2018-09-25 | $13.40 | $13.50 | $12.30 | $12.45 | $12.45 | 1,813,869 |
| 2018-09-24 | $13.55 | $13.70 | $12.95 | $13.15 | $13.15 | 866,695 |
| 2018-09-21 | $13.60 | $13.93 | $13.35 | $13.55 | $13.55 | 2,004,140 |
| 2018-09-20 | $13.75 | $13.95 | $13.50 | $13.65 | $13.65 | 975,077 |
| 2018-09-19 | $13.60 | $13.90 | $13.35 | $13.65 | $13.65 | 950,147 |
| 2018-09-18 | $13.15 | $13.80 | $13.10 | $13.70 | $13.70 | 889,892 |
| 2018-09-17 | $13.35 | $13.53 | $12.70 | $13.10 | $13.10 | 1,030,264 |
| 2018-09-14 | $13.45 | $13.75 | $13.10 | $13.40 | $13.40 | 960,769 |
| 2018-09-13 | $13.25 | $13.65 | $13.10 | $13.40 | $13.40 | 1,032,295 |
| 2018-09-12 | $13.25 | $13.40 | $12.55 | $13.10 | $13.10 | 1,150,274 |
| 2018-09-11 | $12.85 | $13.70 | $12.25 | $13.35 | $13.35 | 1,125,586 |
| 2018-09-10 | $12.40 | $12.95 | $11.31 | $12.95 | $12.95 | 2,442,163 |
| 2018-09-07 | $12.70 | $13.30 | $12.25 | $12.65 | $12.65 | 1,736,646 |
| 2018-09-06 | $14.65 | $15.80 | $11.80 | $12.75 | $12.75 | 7,016,000 |
| 2018-09-05 | $16.90 | $17.10 | $16.15 | $16.95 | $16.95 | 1,173,912 |
| 2018-09-04 | $17.60 | $17.60 | $16.30 | $17.10 | $17.10 | 1,627,745 |
| 2018-08-31 | $17.75 | $18.25 | $17.45 | $17.70 | $17.70 | 1,284,280 |
| 2018-08-30 | $16.35 | $18.11 | $16.30 | $17.65 | $17.65 | 1,772,341 |
| 2018-08-29 | $16.00 | $16.58 | $15.75 | $16.45 | $16.45 | 1,339,748 |
| 2018-08-28 | $16.25 | $16.25 | $15.50 | $16.00 | $16.00 | 902,876 |
| 2018-08-27 | $16.00 | $16.45 | $15.50 | $16.00 | $16.00 | 965,318 |
| 2018-08-24 | $15.90 | $16.95 | $15.59 | $15.98 | $15.98 | 1,821,084 |
| 2018-08-23 | $14.90 | $15.95 | $14.85 | $15.93 | $15.93 | 1,188,802 |
| 2018-08-22 | $14.35 | $15.10 | $14.25 | $14.95 | $14.95 | 695,941 |
| 2018-08-21 | $14.35 | $14.85 | $14.20 | $14.30 | $14.30 | 1,255,936 |
| 2018-08-20 | $14.65 | $15.10 | $14.25 | $14.35 | $14.35 | 808,671 |
| 2018-08-17 | $15.70 | $15.85 | $14.70 | $14.90 | $14.90 | 1,321,892 |
| 2018-08-16 | $16.65 | $17.50 | $15.70 | $15.85 | $15.85 | 2,000,888 |
| 2018-08-15 | $16.10 | $16.88 | $15.75 | $16.30 | $16.30 | 1,807,070 |
| 2018-08-14 | $15.00 | $16.03 | $14.90 | $15.95 | $15.95 | 1,841,591 |
| 2018-08-13 | $14.80 | $16.10 | $14.75 | $15.00 | $15.00 | 1,647,128 |
| 2018-08-10 | $13.90 | $14.85 | $13.90 | $14.65 | $14.65 | 610,945 |
| 2018-08-09 | $13.85 | $14.55 | $13.85 | $13.90 | $13.90 | 530,730 |
| 2018-08-08 | $14.55 | $14.90 | $13.50 | $13.90 | $13.90 | 1,042,419 |
| 2018-08-07 | $14.10 | $14.85 | $13.65 | $14.70 | $14.70 | 1,191,435 |
| 2018-08-06 | $13.75 | $14.80 | $13.65 | $14.60 | $14.60 | 806,975 |
| 2018-08-03 | $14.05 | $14.23 | $13.70 | $13.75 | $13.75 | 481,472 |
| 2018-08-02 | $13.70 | $14.15 | $13.70 | $13.95 | $13.95 | 415,925 |
| 2018-08-01 | $14.20 | $14.50 | $13.40 | $13.70 | $13.70 | 943,384 |
| 2018-07-31 | $13.15 | $14.30 | $13.10 | $14.20 | $14.20 | 691,138 |
| 2018-07-30 | $13.70 | $13.80 | $12.95 | $13.15 | $13.15 | 919,027 |
| 2018-07-27 | $14.00 | $14.30 | $13.40 | $13.60 | $13.60 | 558,305 |
| 2018-07-26 | $14.00 | $14.43 | $13.83 | $14.00 | $14.00 | 498,591 |
| 2018-07-25 | $13.80 | $14.65 | $13.60 | $14.10 | $14.10 | 689,489 |
| 2018-07-24 | $14.45 | $14.65 | $13.45 | $13.80 | $13.80 | 653,502 |
| 2018-07-23 | $14.80 | $14.95 | $14.35 | $14.45 | $14.45 | 674,953 |
| 2018-07-20 | $14.75 | $15.90 | $14.55 | $14.90 | $14.90 | 1,026,757 |
| 2018-07-19 | $14.35 | $14.78 | $13.85 | $14.65 | $14.65 | 701,786 |
| 2018-07-18 | $14.40 | $14.60 | $14.05 | $14.30 | $14.30 | 589,091 |
| 2018-07-17 | $13.90 | $14.50 | $13.75 | $14.45 | $14.45 | 1,207,045 |
| 2018-07-16 | $13.75 | $13.95 | $13.55 | $13.85 | $13.85 | 574,335 |
| 2018-07-13 | $13.75 | $14.00 | $13.55 | $13.80 | $13.80 | 574,969 |
| 2018-07-12 | $13.40 | $13.90 | $13.28 | $13.85 | $13.85 | 775,353 |
| 2018-07-11 | $13.05 | $13.55 | $13.00 | $13.30 | $13.30 | 519,372 |
| 2018-07-10 | $13.35 | $13.40 | $12.60 | $13.05 | $13.05 | 632,792 |
| 2018-07-09 | $13.85 | $14.05 | $13.30 | $13.40 | $13.40 | 418,782 |
| 2018-07-06 | $13.00 | $14.10 | $13.00 | $13.75 | $13.75 | 980,310 |
| 2018-07-05 | $13.10 | $13.25 | $12.80 | $13.00 | $13.00 | 350,203 |
| 2018-07-03 | $13.25 | $13.45 | $13.00 | $13.05 | $13.05 | 323,364 |
| 2018-07-02 | $12.55 | $13.40 | $12.50 | $13.30 | $13.30 | 574,331 |
| 2018-06-29 | $13.00 | $13.20 | $12.70 | $12.80 | $12.80 | 1,025,060 |
| 2018-06-28 | $12.75 | $13.10 | $12.50 | $12.95 | $12.95 | 760,919 |
| 2018-06-27 | $13.85 | $14.00 | $12.75 | $12.75 | $12.75 | 781,608 |
| 2018-06-26 | $13.50 | $13.95 | $13.25 | $13.80 | $13.80 | 759,221 |
| 2018-06-25 | $13.60 | $14.10 | $13.39 | $13.50 | $13.50 | 1,069,358 |
| 2018-06-22 | $13.25 | $13.70 | $13.00 | $13.60 | $13.60 | 4,297,675 |
| 2018-06-21 | $13.60 | $13.60 | $13.10 | $13.15 | $13.15 | 676,260 |
| 2018-06-20 | $13.65 | $13.80 | $13.15 | $13.60 | $13.60 | 643,496 |
| 2018-06-19 | $13.35 | $13.75 | $13.10 | $13.50 | $13.50 | 742,905 |
| 2018-06-18 | $13.20 | $13.45 | $12.90 | $13.40 | $13.40 | 876,190 |
| 2018-06-15 | $13.00 | $13.45 | $12.80 | $13.40 | $13.40 | 4,110,429 |
| 2018-06-14 | $13.80 | $13.90 | $12.85 | $13.10 | $13.10 | 967,265 |
| 2018-06-13 | $12.90 | $13.68 | $12.40 | $13.40 | $13.40 | 2,074,388 |
| 2018-06-12 | $12.45 | $13.15 | $12.45 | $12.75 | $12.75 | 1,175,459 |
| 2018-06-11 | $12.55 | $12.73 | $12.20 | $12.45 | $12.45 | 1,065,247 |
| 2018-06-08 | $13.20 | $13.40 | $12.60 | $12.65 | $12.65 | 1,387,835 |
| 2018-06-07 | $14.00 | $14.05 | $12.45 | $13.10 | $13.10 | 2,413,235 |
| 2018-06-06 | $14.95 | $15.03 | $13.85 | $13.95 | $13.95 | 2,013,763 |
| 2018-06-05 | $15.15 | $15.93 | $14.75 | $15.00 | $15.00 | 3,429,793 |
| 2018-06-04 | $14.70 | $15.05 | $13.80 | $14.80 | $14.80 | 3,082,340 |
| 2018-06-01 | $14.80 | $14.80 | $14.25 | $14.55 | $14.55 | 653,652 |
| 2018-05-31 | $15.20 | $15.20 | $14.48 | $14.60 | $14.60 | 1,090,276 |
| 2018-05-30 | $15.80 | $16.35 | $15.20 | $15.30 | $15.30 | 674,779 |
| 2018-05-29 | $15.95 | $15.95 | $15.20 | $15.70 | $15.70 | 545,334 |
| 2018-05-25 | $16.60 | $16.60 | $15.75 | $15.95 | $15.95 | 377,302 |
| 2018-05-24 | $16.45 | $16.80 | $16.40 | $16.55 | $16.55 | 334,841 |
| 2018-05-23 | $16.35 | $16.90 | $16.25 | $16.50 | $16.50 | 365,340 |
| 2018-05-22 | $16.15 | $16.70 | $16.00 | $16.55 | $16.55 | 327,870 |
| 2018-05-21 | $17.10 | $17.20 | $16.20 | $16.25 | $16.25 | 469,702 |
| 2018-05-18 | $16.50 | $17.10 | $16.40 | $16.95 | $16.95 | 760,527 |
| 2018-05-17 | $16.60 | $17.00 | $16.10 | $16.35 | $16.35 | 802,846 |
| 2018-05-16 | $15.20 | $16.55 | $14.90 | $16.45 | $16.45 | 1,507,301 |
| 2018-05-15 | $14.95 | $15.40 | $14.60 | $15.25 | $15.25 | 509,834 |
| 2018-05-14 | $15.20 | $15.25 | $14.65 | $15.00 | $15.00 | 505,791 |
| 2018-05-11 | $15.65 | $15.80 | $14.55 | $15.20 | $15.20 | 723,868 |
| 2018-05-10 | $15.20 | $15.25 | $14.65 | $14.85 | $14.85 | 461,464 |
| 2018-05-09 | $15.00 | $15.15 | $14.85 | $15.10 | $15.10 | 460,404 |
| 2018-05-08 | $15.15 | $15.15 | $14.40 | $15.00 | $15.00 | 373,677 |
| 2018-05-07 | $14.85 | $15.30 | $14.85 | $15.25 | $15.25 | 431,422 |
| 2018-05-04 | $14.50 | $15.00 | $14.35 | $14.90 | $14.90 | 286,705 |
| 2018-05-03 | $14.65 | $15.00 | $14.25 | $14.50 | $14.50 | 411,438 |
| 2018-05-02 | $14.65 | $15.60 | $14.55 | $14.80 | $14.80 | 774,204 |
| 2018-05-01 | $14.45 | $14.60 | $13.90 | $14.60 | $14.60 | 632,752 |
| 2018-04-30 | $14.20 | $15.20 | $14.00 | $14.50 | $14.50 | 672,362 |
| 2018-04-27 | $14.85 | $14.95 | $14.00 | $14.15 | $14.15 | 763,734 |
| 2018-04-26 | $14.95 | $15.00 | $14.70 | $14.85 | $14.85 | 509,541 |
| 2018-04-25 | $14.40 | $15.13 | $14.00 | $14.85 | $14.85 | 842,131 |
| 2018-04-24 | $14.65 | $14.90 | $14.15 | $14.35 | $14.35 | 380,603 |
| 2018-04-23 | $14.85 | $15.10 | $14.20 | $14.50 | $14.50 | 370,883 |
| 2018-04-20 | $14.95 | $15.25 | $14.80 | $14.90 | $14.90 | 337,884 |
| 2018-04-19 | $15.15 | $15.60 | $15.00 | $15.10 | $15.10 | 288,514 |
| 2018-04-18 | $15.40 | $15.55 | $15.00 | $15.25 | $15.25 | 512,020 |
| 2018-04-17 | $15.00 | $15.63 | $14.83 | $15.45 | $15.45 | 706,409 |
| 2018-04-16 | $15.25 | $15.25 | $14.45 | $14.75 | $14.75 | 462,650 |
| 2018-04-13 | $15.55 | $15.55 | $15.05 | $15.25 | $15.25 | 339,594 |
| 2018-04-12 | $15.25 | $15.70 | $15.05 | $15.50 | $15.50 | 405,593 |
| 2018-04-11 | $15.15 | $15.75 | $14.95 | $15.05 | $15.05 | 462,284 |
| 2018-04-10 | $15.70 | $16.20 | $15.05 | $15.30 | $15.30 | 861,027 |
| 2018-04-09 | $13.95 | $14.85 | $13.95 | $14.45 | $14.45 | 734,864 |
| 2018-04-06 | $14.15 | $14.55 | $13.60 | $13.85 | $13.85 | 902,894 |
| 2018-04-05 | $15.20 | $15.30 | $14.30 | $14.40 | $14.40 | 882,469 |
| 2018-04-04 | $14.15 | $15.15 | $13.91 | $15.05 | $15.05 | 839,637 |
| 2018-04-03 | $15.85 | $15.85 | $13.68 | $14.50 | $14.50 | 2,066,950 |
| 2018-04-02 | $16.75 | $17.05 | $15.53 | $15.65 | $15.65 | 761,134 |
| 2018-03-29 | $16.55 | $17.15 | $16.30 | $16.90 | $16.90 | 855,613 |
| 2018-03-28 | $16.45 | $16.60 | $15.50 | $16.50 | $16.50 | 884,838 |
| 2018-03-27 | $18.00 | $18.09 | $16.35 | $16.45 | $16.45 | 827,360 |
| 2018-03-26 | $17.40 | $18.23 | $17.26 | $17.90 | $17.90 | 1,053,150 |
| 2018-03-23 | $17.40 | $18.35 | $17.10 | $17.10 | $17.10 | 781,472 |
| 2018-03-22 | $17.40 | $17.85 | $16.14 | $17.35 | $17.35 | 701,335 |
| 2018-03-21 | $16.55 | $17.80 | $16.55 | $17.70 | $17.70 | 754,030 |
| 2018-03-20 | $16.50 | $16.93 | $16.30 | $16.70 | $16.70 | 478,530 |
| 2018-03-19 | $16.65 | $16.90 | $16.25 | $16.50 | $16.50 | 744,131 |
| 2018-03-16 | $16.25 | $17.40 | $15.50 | $16.85 | $16.85 | 2,612,758 |
| 2018-03-15 | $17.30 | $17.50 | $15.65 | $16.20 | $16.20 | 1,653,165 |
| 2018-03-14 | $17.65 | $17.90 | $16.95 | $17.20 | $17.20 | 741,230 |
| 2018-03-13 | $19.50 | $19.90 | $17.30 | $17.45 | $17.45 | 1,182,196 |
| 2018-03-12 | $19.35 | $19.35 | $18.45 | $19.15 | $19.15 | 1,005,796 |
| 2018-03-09 | $18.35 | $19.40 | $17.90 | $19.10 | $19.10 | 769,591 |
| 2018-03-08 | $19.10 | $19.10 | $17.85 | $18.30 | $18.30 | 574,479 |
| 2018-03-07 | $18.70 | $19.00 | $18.25 | $18.95 | $18.95 | 611,869 |
| 2018-03-06 | $19.30 | $19.60 | $18.40 | $18.75 | $18.75 | 823,701 |
| 2018-03-05 | $18.70 | $19.60 | $18.68 | $19.50 | $19.50 | 1,005,646 |
| 2018-03-02 | $17.90 | $18.90 | $17.70 | $18.80 | $18.80 | 789,629 |
| 2018-03-01 | $17.30 | $18.70 | $17.30 | $18.15 | $18.15 | 975,590 |
| 2018-02-28 | $17.65 | $18.05 | $17.25 | $17.35 | $17.35 | 657,277 |
| 2018-02-27 | $18.90 | $19.05 | $17.06 | $17.45 | $17.45 | 1,338,434 |
| 2018-02-26 | $18.85 | $19.10 | $18.48 | $19.00 | $19.00 | 636,784 |
| 2018-02-23 | $17.80 | $19.10 | $16.25 | $19.00 | $19.00 | 2,186,043 |
| 2018-02-22 | $17.80 | $19.45 | $17.65 | $18.50 | $18.50 | 2,637,845 |
| 2018-02-21 | $17.35 | $17.80 | $17.35 | $17.75 | $17.75 | 877,287 |
| 2018-02-20 | $17.75 | $18.10 | $16.95 | $17.15 | $17.15 | 866,618 |
| 2018-02-16 | $17.40 | $18.30 | $17.40 | $17.95 | $17.95 | 831,741 |
| 2018-02-15 | $17.35 | $17.60 | $16.90 | $17.40 | $17.40 | 421,106 |
| 2018-02-14 | $16.55 | $17.45 | $16.30 | $17.40 | $17.40 | 712,878 |
| 2018-02-13 | $16.50 | $16.80 | $16.00 | $16.65 | $16.65 | 670,606 |
| 2018-02-12 | $16.80 | $17.10 | $15.65 | $16.65 | $16.65 | 1,112,706 |
| 2018-02-09 | $17.25 | $17.80 | $16.10 | $16.80 | $16.80 | 1,916,161 |
| 2018-02-08 | $17.55 | $18.15 | $16.45 | $16.45 | $16.45 | 1,485,685 |
| 2018-02-07 | $16.80 | $17.25 | $16.60 | $17.20 | $17.20 | 990,825 |
| 2018-02-06 | $16.25 | $17.25 | $16.05 | $16.80 | $16.80 | 1,217,274 |
| 2018-02-05 | $15.70 | $17.15 | $15.50 | $16.50 | $16.50 | 1,529,457 |
| 2018-02-02 | $16.50 | $17.15 | $15.70 | $16.05 | $16.05 | 1,677,849 |
| 2018-02-01 | $15.55 | $16.75 | $15.35 | $16.50 | $16.50 | 2,074,270 |
| 2018-01-31 | $15.10 | $15.75 | $14.95 | $15.55 | $15.55 | 1,855,938 |
| 2018-01-30 | $14.30 | $15.40 | $14.00 | $14.85 | $14.85 | 2,071,200 |
| 2018-01-29 | $14.25 | $15.10 | $13.25 | $14.40 | $14.40 | 1,894,888 |
| 2018-01-26 | $14.55 | $14.75 | $13.50 | $13.70 | $13.70 | 2,362,774 |
| 2018-01-25 | $12.70 | $14.85 | $12.65 | $14.65 | $14.65 | 7,540,492 |
| 2018-01-24 | $12.05 | $12.20 | $11.25 | $11.50 | $11.50 | 506,164 |
| 2018-01-23 | $11.70 | $12.15 | $11.20 | $12.10 | $12.10 | 1,203,028 |
| 2018-01-22 | $11.70 | $12.25 | $11.10 | $11.85 | $11.85 | 1,664,140 |
| 2018-01-19 | $9.60 | $11.35 | $9.60 | $10.70 | $10.70 | 1,736,641 |
| 2018-01-18 | $9.65 | $9.80 | $9.30 | $9.63 | $9.63 | 355,090 |
| 2018-01-17 | $9.90 | $9.90 | $9.25 | $9.60 | $9.60 | 926,127 |
| 2018-01-16 | $9.05 | $9.40 | $8.88 | $9.10 | $9.10 | 566,844 |
| 2018-01-12 | $9.05 | $9.25 | $8.83 | $9.00 | $9.00 | 365,641 |
| 2018-01-11 | $8.55 | $9.10 | $8.45 | $8.90 | $8.90 | 413,115 |
| 2018-01-10 | $8.45 | $8.70 | $8.45 | $8.60 | $8.60 | 586,814 |
| 2018-01-09 | $8.30 | $8.80 | $8.30 | $8.55 | $8.55 | 540,448 |
| 2018-01-08 | $8.30 | $8.55 | $8.05 | $8.30 | $8.30 | 418,635 |
| 2018-01-05 | $8.20 | $8.45 | $8.10 | $8.35 | $8.35 | 279,657 |
| 2018-01-04 | $8.30 | $8.30 | $7.85 | $8.15 | $8.15 | 431,663 |
| 2018-01-03 | $8.00 | $8.35 | $8.00 | $8.20 | $8.20 | 391,499 |
| 2018-01-02 | $8.10 | $8.25 | $7.95 | $8.10 | $8.10 | 616,079 |
| 2017-12-29 | $8.45 | $8.55 | $7.90 | $8.00 | $8.00 | 346,336 |
| 2017-12-28 | $8.15 | $8.60 | $7.98 | $8.30 | $8.30 | 434,201 |
| 2017-12-27 | $8.00 | $8.16 | $7.90 | $8.00 | $8.00 | 574,912 |
| 2017-12-26 | $8.20 | $8.40 | $7.95 | $8.00 | $8.00 | 480,478 |
| 2017-12-22 | $8.60 | $8.65 | $8.10 | $8.25 | $8.25 | 653,624 |
| 2017-12-21 | $8.85 | $9.05 | $8.50 | $8.55 | $8.55 | 304,718 |
| 2017-12-20 | $8.95 | $9.20 | $8.80 | $8.90 | $8.90 | 155,842 |
| 2017-12-19 | $9.20 | $9.35 | $8.90 | $8.95 | $8.95 | 315,166 |
| 2017-12-18 | $9.00 | $9.40 | $8.85 | $9.25 | $9.25 | 491,251 |
| 2017-12-15 | $8.15 | $9.54 | $8.15 | $9.05 | $9.05 | 3,160,545 |
| 2017-12-14 | $8.75 | $8.85 | $8.05 | $8.15 | $8.15 | 537,122 |
| 2017-12-13 | $9.35 | $9.50 | $8.48 | $8.70 | $8.70 | 737,405 |
| 2017-12-12 | $8.95 | $8.95 | $8.75 | $8.90 | $8.90 | 371,091 |
| 2017-12-11 | $8.80 | $9.00 | $8.70 | $8.85 | $8.85 | 660,880 |
| 2017-12-08 | $8.55 | $8.80 | $8.55 | $8.75 | $8.75 | 278,393 |
| 2017-12-07 | $8.30 | $8.65 | $8.10 | $8.55 | $8.55 | 415,631 |
| 2017-12-06 | $8.25 | $8.45 | $7.90 | $8.20 | $8.20 | 371,311 |
| 2017-12-05 | $8.80 | $8.90 | $8.30 | $8.35 | $8.35 | 324,176 |
| 2017-12-04 | $8.80 | $9.00 | $8.70 | $8.70 | $8.70 | 352,311 |
| 2017-12-01 | $9.05 | $9.14 | $8.55 | $8.80 | $8.80 | 404,185 |
| 2017-11-30 | $9.05 | $9.18 | $8.95 | $9.05 | $9.05 | 517,522 |
| 2017-11-29 | $9.00 | $9.10 | $8.95 | $9.05 | $9.05 | 464,791 |
| 2017-11-28 | $9.00 | $9.00 | $8.70 | $9.00 | $9.00 | 245,496 |
| 2017-11-27 | $9.00 | $9.05 | $8.75 | $8.90 | $8.90 | 331,254 |
| 2017-11-24 | $8.95 | $9.05 | $8.75 | $9.00 | $9.00 | 212,265 |
| 2017-11-22 | $8.50 | $9.15 | $8.40 | $8.85 | $8.85 | 631,210 |
| 2017-11-21 | $8.35 | $8.60 | $8.15 | $8.45 | $8.45 | 456,495 |
| 2017-11-20 | $7.90 | $8.40 | $7.85 | $8.30 | $8.30 | 452,547 |
| 2017-11-17 | $7.80 | $8.00 | $7.70 | $7.95 | $7.95 | 366,011 |
| 2017-11-16 | $8.00 | $8.05 | $7.75 | $7.90 | $7.90 | 342,017 |
| 2017-11-15 | $7.60 | $7.95 | $7.45 | $7.90 | $7.90 | 1,092,862 |
| 2017-11-14 | $7.65 | $7.95 | $7.40 | $7.75 | $7.75 | 364,462 |
| 2017-11-13 | $7.95 | $8.10 | $7.55 | $7.65 | $7.65 | 392,416 |
| 2017-11-10 | $7.85 | $8.20 | $7.75 | $8.05 | $8.05 | 517,385 |
| 2017-11-09 | $7.55 | $8.00 | $7.50 | $7.85 | $7.85 | 687,458 |
| 2017-11-08 | $7.50 | $7.73 | $7.13 | $7.23 | $7.23 | 493,930 |
| 2017-11-07 | $7.80 | $7.90 | $7.48 | $7.60 | $7.60 | 308,309 |
| 2017-11-06 | $7.80 | $8.00 | $7.40 | $7.70 | $7.70 | 587,542 |
| 2017-11-03 | $7.30 | $7.90 | $7.25 | $7.80 | $7.80 | 369,293 |
| 2017-11-02 | $7.15 | $7.45 | $7.00 | $7.40 | $7.40 | 404,146 |
| 2017-11-01 | $8.00 | $8.25 | $7.10 | $7.15 | $7.15 | 805,638 |
| 2017-10-31 | $7.70 | $7.85 | $7.45 | $7.78 | $7.78 | 513,580 |
| 2017-10-30 | $7.35 | $7.70 | $7.25 | $7.65 | $7.65 | 510,715 |
| 2017-10-27 | $7.00 | $7.30 | $6.90 | $7.30 | $7.30 | 548,017 |
| 2017-10-26 | $6.95 | $7.15 | $6.85 | $7.05 | $7.05 | 315,494 |
| 2017-10-25 | $6.90 | $7.20 | $6.75 | $6.95 | $6.95 | 553,184 |
| 2017-10-24 | $6.90 | $7.00 | $6.60 | $6.65 | $6.65 | 400,738 |
| 2017-10-23 | $7.30 | $7.40 | $6.75 | $6.80 | $6.80 | 522,133 |
| 2017-10-20 | $7.35 | $7.40 | $7.08 | $7.23 | $7.23 | 330,494 |
| 2017-10-19 | $7.35 | $7.35 | $7.10 | $7.23 | $7.23 | 341,630 |
| 2017-10-18 | $7.35 | $7.55 | $7.10 | $7.35 | $7.35 | 375,476 |
| 2017-10-17 | $7.45 | $7.50 | $7.25 | $7.30 | $7.30 | 250,193 |
| 2017-10-16 | $7.35 | $7.70 | $7.20 | $7.40 | $7.40 | 355,473 |
| 2017-10-13 | $7.45 | $7.56 | $7.15 | $7.30 | $7.30 | 424,025 |
| 2017-10-12 | $7.45 | $7.55 | $7.25 | $7.35 | $7.35 | 511,328 |
| 2017-10-11 | $7.85 | $7.85 | $7.25 | $7.45 | $7.45 | 572,596 |
| 2017-10-10 | $7.85 | $8.00 | $7.65 | $7.85 | $7.85 | 387,660 |
| 2017-10-09 | $7.85 | $7.90 | $7.59 | $7.65 | $7.65 | 247,652 |
| 2017-10-06 | $7.85 | $7.95 | $7.70 | $7.85 | $7.85 | 288,487 |
| 2017-10-05 | $8.05 | $8.05 | $7.70 | $7.95 | $7.95 | 347,196 |
| 2017-10-04 | $8.05 | $8.10 | $7.90 | $8.00 | $8.00 | 435,166 |
| 2017-10-03 | $8.00 | $8.05 | $7.85 | $8.00 | $8.00 | 617,368 |
| 2017-10-02 | $7.90 | $8.00 | $7.80 | $8.00 | $8.00 | 514,256 |
| 2017-09-29 | $7.85 | $8.10 | $7.65 | $7.75 | $7.75 | 849,502 |
| 2017-09-28 | $8.05 | $8.20 | $7.85 | $7.90 | $7.90 | 418,306 |
| 2017-09-27 | $7.50 | $8.10 | $7.50 | $7.95 | $7.95 | 924,676 |
| 2017-09-26 | $7.75 | $7.85 | $7.45 | $7.60 | $7.60 | 398,088 |
| 2017-09-25 | $7.80 | $7.95 | $7.60 | $7.70 | $7.70 | 694,726 |
| 2017-09-22 | $7.05 | $7.95 | $7.00 | $7.70 | $7.70 | 950,644 |
| 2017-09-21 | $7.10 | $7.40 | $6.95 | $7.00 | $7.00 | 3,609,994 |
| 2017-09-20 | $8.00 | $8.10 | $7.10 | $7.15 | $7.15 | 1,908,939 |
| 2017-09-19 | $8.40 | $8.60 | $8.10 | $8.55 | $8.55 | 606,007 |
| 2017-09-18 | $7.80 | $8.30 | $7.80 | $8.25 | $8.25 | 569,002 |
| 2017-09-15 | $7.35 | $8.00 | $7.35 | $7.85 | $7.85 | 889,760 |
| 2017-09-14 | $7.50 | $7.95 | $7.40 | $7.65 | $7.65 | 661,917 |
| 2017-09-13 | $7.35 | $7.60 | $7.20 | $7.45 | $7.45 | 467,480 |
| 2017-09-12 | $7.50 | $7.55 | $7.15 | $7.25 | $7.25 | 389,028 |
| 2017-09-11 | $7.65 | $7.65 | $7.30 | $7.40 | $7.40 | 392,438 |
| 2017-09-08 | $7.15 | $7.40 | $7.12 | $7.30 | $7.30 | 514,021 |
| 2017-09-07 | $6.80 | $7.25 | $6.50 | $7.10 | $7.10 | 709,077 |
| 2017-09-06 | $6.60 | $6.75 | $6.45 | $6.65 | $6.65 | 395,114 |
| 2017-09-05 | $6.20 | $6.70 | $6.05 | $6.50 | $6.50 | 938,971 |
| 2017-09-01 | $6.50 | $6.65 | $5.90 | $6.00 | $6.00 | 1,507,385 |
| 2017-08-31 | $5.65 | $5.95 | $5.55 | $5.75 | $5.75 | 521,408 |
| 2017-08-30 | $5.85 | $5.90 | $5.35 | $5.55 | $5.55 | 229,137 |
| 2017-08-29 | $6.00 | $6.10 | $5.75 | $5.85 | $5.85 | 193,174 |
| 2017-08-28 | $5.50 | $6.20 | $5.35 | $6.00 | $6.00 | 618,506 |
| 2017-08-25 | $5.45 | $5.70 | $5.30 | $5.40 | $5.40 | 255,208 |
| 2017-08-24 | $5.10 | $5.50 | $5.10 | $5.40 | $5.40 | 348,034 |
| 2017-08-23 | $4.60 | $5.05 | $4.60 | $5.00 | $5.00 | 438,846 |
| 2017-08-22 | $4.65 | $4.80 | $4.55 | $4.70 | $4.70 | 205,525 |
| 2017-08-21 | $4.75 | $4.85 | $4.55 | $4.55 | $4.55 | 172,411 |
| 2017-08-18 | $4.55 | $4.85 | $4.55 | $4.70 | $4.70 | 223,569 |
| 2017-08-17 | $4.50 | $4.80 | $4.50 | $4.65 | $4.65 | 291,423 |
| 2017-08-16 | $4.75 | $4.85 | $4.45 | $4.45 | $4.45 | 311,211 |
| 2017-08-15 | $5.05 | $5.10 | $4.60 | $4.70 | $4.70 | 383,451 |
| 2017-08-14 | $5.30 | $5.45 | $4.85 | $5.05 | $5.05 | 298,366 |
| 2017-08-11 | $5.45 | $5.45 | $5.15 | $5.15 | $5.15 | 123,421 |
| 2017-08-10 | $5.50 | $5.65 | $5.25 | $5.35 | $5.35 | 142,754 |
| 2017-08-09 | $5.55 | $5.75 | $5.45 | $5.50 | $5.50 | 81,854 |
| 2017-08-08 | $5.60 | $5.85 | $5.60 | $5.65 | $5.65 | 95,204 |
| 2017-08-07 | $5.70 | $5.75 | $5.45 | $5.60 | $5.60 | 160,300 |
| 2017-08-04 | $5.50 | $5.95 | $5.45 | $5.60 | $5.60 | 246,800 |
| 2017-08-03 | $5.55 | $5.60 | $5.35 | $5.40 | $5.40 | 172,750 |
| 2017-08-02 | $5.50 | $5.80 | $5.40 | $5.55 | $5.55 | 179,314 |
| 2017-08-01 | $5.95 | $5.98 | $5.60 | $5.70 | $5.70 | 161,578 |
| 2017-07-31 | $5.80 | $6.25 | $5.65 | $5.85 | $5.85 | 499,738 |
| 2017-07-28 | $5.70 | $6.05 | $5.70 | $5.80 | $5.80 | 189,720 |
| 2017-07-27 | $6.10 | $6.20 | $5.60 | $5.75 | $5.75 | 258,198 |
| 2017-07-26 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 107,506 |
| 2017-07-25 | $6.45 | $6.48 | $6.13 | $6.15 | $6.15 | 201,693 |
| 2017-07-24 | $6.45 | $6.45 | $6.30 | $6.40 | $6.40 | 108,579 |
| 2017-07-21 | $6.65 | $6.70 | $6.25 | $6.35 | $6.35 | 158,116 |
| 2017-07-20 | $6.40 | $6.50 | $6.20 | $6.25 | $6.25 | 152,594 |
| 2017-07-19 | $6.40 | $6.75 | $6.35 | $6.35 | $6.35 | 92,991 |
| 2017-07-18 | $6.30 | $6.50 | $6.20 | $6.35 | $6.35 | 139,573 |
| 2017-07-17 | $6.35 | $6.65 | $6.25 | $6.25 | $6.25 | 117,005 |
| 2017-07-14 | $6.45 | $6.80 | $6.25 | $6.50 | $6.50 | 84,321 |
| 2017-07-13 | $6.50 | $6.65 | $6.15 | $6.50 | $6.50 | 145,069 |
| 2017-07-12 | $6.60 | $6.70 | $6.35 | $6.60 | $6.60 | 121,242 |
| 2017-07-11 | $6.60 | $6.70 | $6.45 | $6.45 | $6.45 | 157,852 |
| 2017-07-10 | $6.70 | $6.85 | $6.55 | $6.65 | $6.65 | 92,678 |
| 2017-07-07 | $7.05 | $7.10 | $6.80 | $6.80 | $6.80 | 180,549 |
| 2017-07-06 | $7.35 | $7.35 | $6.95 | $6.95 | $6.95 | 322,649 |
| 2017-07-05 | $7.30 | $7.50 | $7.20 | $7.30 | $7.30 | 164,912 |
| 2017-07-03 | $7.20 | $7.45 | $7.20 | $7.45 | $7.45 | 97,560 |
| 2017-06-30 | $7.15 | $7.50 | $7.15 | $7.35 | $7.35 | 299,463 |
| 2017-06-29 | $7.15 | $7.25 | $6.95 | $7.20 | $7.20 | 246,537 |
| 2017-06-28 | $7.10 | $7.50 | $6.95 | $7.10 | $7.10 | 143,651 |
| 2017-06-27 | $7.20 | $7.20 | $6.80 | $6.95 | $6.95 | 502,207 |
| 2017-06-26 | $7.35 | $7.50 | $7.05 | $7.15 | $7.15 | 681,657 |
| 2017-06-23 | $6.65 | $7.45 | $6.63 | $7.35 | $7.35 | 2,387,579 |
| 2017-06-22 | $6.75 | $6.85 | $6.60 | $6.70 | $6.70 | 641,397 |
| 2017-06-21 | $6.60 | $6.75 | $6.50 | $6.65 | $6.65 | 90,512 |
| 2017-06-20 | $6.70 | $6.73 | $6.45 | $6.55 | $6.55 | 113,472 |
| 2017-06-19 | $6.10 | $6.70 | $6.10 | $6.60 | $6.60 | 892,990 |
| 2017-06-16 | $5.90 | $6.05 | $5.75 | $6.00 | $6.00 | 542,611 |
| 2017-06-15 | $6.00 | $6.05 | $5.85 | $6.00 | $6.00 | 268,249 |
| 2017-06-14 | $6.20 | $6.25 | $5.95 | $6.05 | $6.05 | 600,725 |
| 2017-06-13 | $6.05 | $6.25 | $5.85 | $6.15 | $6.15 | 667,170 |
| 2017-06-12 | $6.10 | $6.30 | $5.95 | $6.05 | $6.05 | 404,107 |
| 2017-06-09 | $6.35 | $6.50 | $5.95 | $6.15 | $6.15 | 480,389 |
| 2017-06-08 | $6.25 | $6.35 | $6.13 | $6.25 | $6.25 | 256,237 |
| 2017-06-07 | $6.25 | $6.45 | $6.15 | $6.25 | $6.25 | 382,439 |
| 2017-06-06 | $6.05 | $6.30 | $6.00 | $6.20 | $6.20 | 223,805 |
| 2017-06-05 | $6.25 | $6.35 | $5.95 | $6.15 | $6.15 | 267,432 |
| 2017-06-02 | $5.55 | $6.35 | $5.45 | $6.20 | $6.20 | 467,398 |
| 2017-06-01 | $5.15 | $5.60 | $5.08 | $5.45 | $5.45 | 577,393 |
| 2017-05-31 | $5.20 | $5.40 | $4.90 | $5.15 | $5.15 | 1,508,693 |
| 2017-05-30 | $5.70 | $5.75 | $5.00 | $5.15 | $5.15 | 771,349 |
| 2017-05-26 | $6.05 | $6.15 | $5.60 | $5.65 | $5.65 | 474,883 |
| 2017-05-25 | $6.55 | $6.55 | $6.00 | $6.15 | $6.15 | 282,079 |
| 2017-05-24 | $6.40 | $6.61 | $6.20 | $6.50 | $6.50 | 258,962 |
| 2017-05-23 | $6.05 | $6.45 | $5.85 | $6.40 | $6.40 | 585,240 |
| 2017-05-22 | $5.80 | $6.20 | $5.70 | $6.10 | $6.10 | 505,333 |
| 2017-05-19 | $6.10 | $6.35 | $5.75 | $5.80 | $5.80 | 531,837 |
| 2017-05-18 | $6.00 | $6.25 | $5.90 | $6.10 | $6.10 | 298,354 |
| 2017-05-17 | $6.10 | $6.25 | $5.90 | $6.00 | $6.00 | 359,188 |
| 2017-05-16 | $6.00 | $6.25 | $5.90 | $6.15 | $6.15 | 183,184 |
| 2017-05-15 | $5.95 | $6.15 | $5.90 | $6.05 | $6.05 | 190,715 |
| 2017-05-12 | $6.00 | $6.10 | $5.90 | $6.00 | $6.00 | 190,693 |
| 2017-05-11 | $6.10 | $6.15 | $5.70 | $6.05 | $6.05 | 753,930 |
| 2017-05-10 | $6.30 | $6.40 | $6.05 | $6.10 | $6.10 | 292,238 |
| 2017-05-09 | $6.00 | $6.25 | $6.00 | $6.05 | $6.05 | 232,785 |
| 2017-05-08 | $6.00 | $6.20 | $5.98 | $6.00 | $6.00 | 287,093 |
| 2017-05-05 | $6.15 | $6.20 | $6.05 | $6.05 | $6.05 | 263,074 |
| 2017-05-04 | $6.15 | $6.40 | $6.00 | $6.15 | $6.15 | 331,446 |
| 2017-05-03 | $6.10 | $6.15 | $5.95 | $6.00 | $6.00 | 252,869 |
| 2017-05-02 | $6.35 | $6.80 | $6.05 | $6.18 | $6.18 | 284,035 |
| 2017-05-01 | $6.85 | $6.95 | $6.70 | $6.90 | $6.90 | 75,325 |
| 2017-04-28 | $7.05 | $7.05 | $6.75 | $6.85 | $6.85 | 185,599 |
| 2017-04-27 | $7.20 | $7.28 | $6.95 | $7.05 | $7.05 | 207,822 |
| 2017-04-26 | $7.00 | $7.30 | $6.90 | $7.20 | $7.20 | 271,766 |
| 2017-04-25 | $6.80 | $7.05 | $6.60 | $6.95 | $6.95 | 173,349 |
| 2017-04-24 | $6.80 | $6.80 | $6.60 | $6.65 | $6.65 | 240,511 |
| 2017-04-21 | $6.65 | $6.70 | $6.40 | $6.60 | $6.60 | 166,073 |
| 2017-04-20 | $6.35 | $6.75 | $6.35 | $6.65 | $6.65 | 216,166 |
| 2017-04-19 | $6.05 | $6.40 | $6.05 | $6.30 | $6.30 | 198,771 |
| 2017-04-18 | $5.95 | $6.15 | $5.90 | $6.05 | $6.05 | 33,672 |
| 2017-04-17 | $6.00 | $6.13 | $5.90 | $6.00 | $6.00 | 30,910 |
| 2017-04-13 | $6.10 | $6.25 | $6.00 | $6.05 | $6.05 | 154,472 |
| 2017-04-12 | $6.10 | $6.30 | $5.95 | $6.15 | $6.15 | 265,678 |
| 2017-04-11 | $6.40 | $6.50 | $6.20 | $6.20 | $6.20 | 181,545 |
| 2017-04-10 | $6.50 | $6.60 | $6.20 | $6.35 | $6.35 | 140,813 |
| 2017-04-07 | $6.70 | $6.80 | $6.30 | $6.55 | $6.55 | 414,211 |
| 2017-04-06 | $6.90 | $6.95 | $6.65 | $6.70 | $6.70 | 192,457 |
| 2017-04-05 | $6.95 | $7.00 | $6.85 | $6.90 | $6.90 | 278,287 |
| 2017-04-04 | $7.10 | $7.20 | $6.75 | $6.95 | $6.95 | 303,435 |
| 2017-04-03 | $7.50 | $7.50 | $7.00 | $7.15 | $7.15 | 1,443,909 |
| 2017-03-31 | $7.40 | $7.50 | $7.25 | $7.45 | $7.45 | 209,169 |
| 2017-03-30 | $7.45 | $7.45 | $7.25 | $7.35 | $7.35 | 170,005 |
| 2017-03-29 | $7.40 | $7.55 | $7.40 | $7.45 | $7.45 | 94,289 |
| 2017-03-28 | $7.50 | $7.70 | $7.35 | $7.40 | $7.40 | 124,876 |
| 2017-03-27 | $7.40 | $7.75 | $7.40 | $7.60 | $7.60 | 105,158 |
| 2017-03-24 | $7.45 | $7.50 | $7.30 | $7.45 | $7.45 | 122,588 |
| 2017-03-23 | $7.15 | $7.58 | $7.10 | $7.40 | $7.40 | 172,166 |
| 2017-03-22 | $7.20 | $7.40 | $7.05 | $7.15 | $7.15 | 254,447 |
| 2017-03-21 | $7.80 | $7.80 | $7.20 | $7.25 | $7.25 | 286,032 |
| 2017-03-20 | $7.95 | $8.00 | $7.60 | $7.70 | $7.70 | 175,497 |
| 2017-03-17 | $7.55 | $8.05 | $7.25 | $7.95 | $7.95 | 831,816 |
| 2017-03-16 | $7.65 | $7.65 | $7.35 | $7.45 | $7.45 | 143,544 |
| 2017-03-15 | $7.40 | $7.70 | $7.30 | $7.65 | $7.65 | 111,551 |
| 2017-03-14 | $7.60 | $7.60 | $7.30 | $7.35 | $7.35 | 127,244 |
| 2017-03-13 | $7.60 | $7.95 | $7.50 | $7.60 | $7.60 | 267,472 |
| 2017-03-10 | $7.75 | $7.75 | $7.50 | $7.65 | $7.65 | 168,318 |
| 2017-03-09 | $7.35 | $7.70 | $7.25 | $7.60 | $7.60 | 697,212 |
| 2017-03-08 | $7.35 | $7.80 | $7.00 | $7.35 | $7.35 | 253,871 |
| 2017-03-07 | $7.40 | $7.80 | $7.30 | $7.35 | $7.35 | 124,671 |
| 2017-03-06 | $7.70 | $7.90 | $7.40 | $7.45 | $7.45 | 129,156 |
| 2017-03-03 | $8.00 | $8.10 | $7.60 | $7.65 | $7.65 | 203,296 |
| 2017-03-02 | $8.05 | $8.30 | $7.80 | $8.05 | $8.05 | 478,562 |
| 2017-03-01 | $7.70 | $8.15 | $7.70 | $8.05 | $8.05 | 342,414 |
| 2017-02-28 | $7.70 | $7.90 | $7.50 | $7.65 | $7.65 | 233,679 |
| 2017-02-27 | $7.20 | $7.90 | $7.20 | $7.70 | $7.70 | 323,362 |
| 2017-02-24 | $7.10 | $7.45 | $7.10 | $7.20 | $7.20 | 195,147 |
| 2017-02-23 | $7.10 | $7.28 | $6.90 | $7.20 | $7.20 | 210,941 |
| 2017-02-22 | $7.15 | $7.20 | $7.05 | $7.15 | $7.15 | 122,461 |
| 2017-02-21 | $7.20 | $7.30 | $7.00 | $7.10 | $7.10 | 186,660 |
| 2017-02-17 | $7.20 | $7.35 | $7.05 | $7.15 | $7.15 | 256,534 |
| 2017-02-16 | $7.15 | $7.25 | $7.05 | $7.18 | $7.18 | 161,968 |
| 2017-02-15 | $7.25 | $7.25 | $7.00 | $7.25 | $7.25 | 153,002 |
| 2017-02-14 | $7.25 | $7.25 | $7.05 | $7.15 | $7.15 | 184,423 |
| 2017-02-13 | $7.45 | $7.45 | $7.15 | $7.20 | $7.20 | 108,200 |
| 2017-02-10 | $7.35 | $7.45 | $7.20 | $7.35 | $7.35 | 120,208 |
| 2017-02-09 | $7.00 | $7.50 | $7.00 | $7.35 | $7.35 | 215,151 |
| 2017-02-08 | $7.05 | $7.15 | $6.90 | $7.05 | $7.05 | 169,034 |
| 2017-02-07 | $7.30 | $7.30 | $7.05 | $7.10 | $7.10 | 136,007 |
| 2017-02-06 | $7.25 | $7.35 | $7.10 | $7.20 | $7.20 | 79,342 |
| 2017-02-03 | $7.15 | $7.35 | $7.00 | $7.30 | $7.30 | 115,849 |
| 2017-02-02 | $7.15 | $7.20 | $7.00 | $7.10 | $7.10 | 199,019 |
| 2017-02-01 | $7.25 | $7.45 | $7.05 | $7.10 | $7.10 | 163,149 |
| 2017-01-31 | $6.85 | $7.35 | $6.60 | $7.25 | $7.25 | 209,206 |
| 2017-01-30 | $7.00 | $7.00 | $6.75 | $6.90 | $6.90 | 388,865 |
| 2017-01-27 | $7.15 | $7.15 | $6.85 | $7.00 | $7.00 | 200,063 |
| 2017-01-26 | $7.30 | $7.35 | $7.10 | $7.15 | $7.15 | 127,278 |
| 2017-01-25 | $7.55 | $7.70 | $7.15 | $7.30 | $7.30 | 224,504 |
| 2017-01-24 | $7.20 | $7.55 | $7.10 | $7.55 | $7.55 | 247,007 |
| 2017-01-23 | $7.05 | $7.20 | $6.95 | $7.15 | $7.15 | 143,846 |
| 2017-01-20 | $7.00 | $7.15 | $6.95 | $7.10 | $7.10 | 148,352 |
| 2017-01-19 | $7.10 | $7.18 | $6.85 | $7.00 | $7.00 | 254,937 |
| 2017-01-18 | $7.00 | $7.20 | $6.85 | $7.15 | $7.15 | 268,296 |
| 2017-01-17 | $7.15 | $7.18 | $6.80 | $6.90 | $6.90 | 208,809 |
| 2017-01-13 | $7.20 | $7.40 | $7.15 | $7.20 | $7.20 | 111,517 |
| 2017-01-12 | $7.10 | $7.35 | $7.05 | $7.15 | $7.15 | 106,312 |
| 2017-01-11 | $7.30 | $7.40 | $7.05 | $7.20 | $7.20 | 165,475 |
| 2017-01-10 | $7.25 | $7.35 | $7.15 | $7.30 | $7.30 | 57,098 |
| 2017-01-09 | $7.20 | $7.35 | $7.10 | $7.25 | $7.25 | 107,165 |
| 2017-01-06 | $7.35 | $7.45 | $7.10 | $7.15 | $7.15 | 93,728 |
| 2017-01-05 | $7.30 | $7.45 | $7.10 | $7.25 | $7.25 | 90,924 |
| 2017-01-04 | $7.25 | $7.60 | $7.20 | $7.40 | $7.40 | 171,819 |
| 2017-01-03 | $7.10 | $7.25 | $6.95 | $7.25 | $7.25 | 145,369 |
| 2016-12-30 | $7.10 | $7.15 | $6.90 | $6.95 | $6.95 | 238,140 |
| 2016-12-29 | $7.00 | $7.25 | $6.90 | $7.10 | $7.10 | 509,631 |
| 2016-12-28 | $7.15 | $7.20 | $6.85 | $6.95 | $6.95 | 159,488 |
| 2016-12-27 | $7.25 | $7.30 | $7.00 | $7.05 | $7.05 | 210,656 |
| 2016-12-23 | $7.00 | $7.35 | $7.00 | $7.30 | $7.30 | 129,266 |
| 2016-12-22 | $7.00 | $7.20 | $6.85 | $7.00 | $7.00 | 301,231 |
| 2016-12-21 | $7.35 | $7.35 | $6.98 | $7.05 | $7.05 | 184,778 |
| 2016-12-20 | $7.20 | $7.35 | $6.95 | $7.25 | $7.25 | 228,555 |
| 2016-12-19 | $7.30 | $7.60 | $7.05 | $7.10 | $7.10 | 230,834 |
| 2016-12-16 | $7.10 | $7.48 | $7.05 | $7.35 | $7.35 | 445,931 |
| 2016-12-15 | $7.10 | $7.35 | $7.00 | $7.05 | $7.05 | 236,980 |
| 2016-12-14 | $6.95 | $7.20 | $6.90 | $7.10 | $7.10 | 216,418 |
| 2016-12-13 | $7.20 | $7.35 | $6.95 | $7.00 | $7.00 | 191,431 |
| 2016-12-12 | $7.00 | $7.18 | $6.73 | $7.10 | $7.10 | 226,287 |
| 2016-12-09 | $6.65 | $7.15 | $6.60 | $7.00 | $7.00 | 376,506 |
| 2016-12-08 | $6.50 | $6.70 | $6.30 | $6.60 | $6.60 | 215,442 |
| 2016-12-07 | $6.60 | $6.65 | $6.25 | $6.50 | $6.50 | 236,286 |
| 2016-12-06 | $6.40 | $6.70 | $6.10 | $6.63 | $6.63 | 312,805 |
| 2016-12-05 | $6.10 | $6.35 | $6.05 | $6.35 | $6.35 | 258,859 |
| 2016-12-02 | $6.25 | $6.45 | $5.95 | $6.00 | $6.00 | 300,968 |
| 2016-12-01 | $6.65 | $6.80 | $6.10 | $6.20 | $6.20 | 260,696 |
| 2016-11-30 | $6.85 | $6.85 | $6.50 | $6.65 | $6.65 | 232,699 |
| 2016-11-29 | $7.00 | $7.15 | $6.70 | $6.80 | $6.80 | 205,636 |
| 2016-11-28 | $7.30 | $7.35 | $6.88 | $6.95 | $6.95 | 225,055 |
| 2016-11-25 | $7.30 | $7.35 | $7.15 | $7.35 | $7.35 | 75,149 |
| 2016-11-23 | $7.20 | $7.35 | $7.05 | $7.30 | $7.30 | 237,642 |
| 2016-11-22 | $7.35 | $7.35 | $7.05 | $7.25 | $7.25 | 237,668 |
| 2016-11-21 | $7.40 | $7.45 | $7.20 | $7.30 | $7.30 | 165,346 |
| 2016-11-18 | $7.50 | $7.55 | $7.34 | $7.45 | $7.45 | 175,956 |
| 2016-11-17 | $7.60 | $7.65 | $7.40 | $7.50 | $7.50 | 119,824 |
| 2016-11-16 | $7.45 | $7.70 | $7.35 | $7.55 | $7.55 | 160,724 |
| 2016-11-15 | $7.50 | $7.55 | $7.25 | $7.45 | $7.45 | 249,720 |
| 2016-11-14 | $7.70 | $7.70 | $7.35 | $7.55 | $7.55 | 410,490 |
| 2016-11-11 | $7.55 | $7.60 | $7.25 | $7.60 | $7.60 | 461,546 |
| 2016-11-10 | $7.20 | $7.75 | $6.95 | $7.55 | $7.55 | 490,799 |
| 2016-11-09 | $6.35 | $7.00 | $6.35 | $7.00 | $7.00 | 685,614 |
| 2016-11-08 | $6.15 | $6.25 | $5.95 | $6.25 | $6.25 | 263,651 |
| 2016-11-07 | $6.00 | $6.25 | $5.80 | $6.15 | $6.15 | 408,213 |
| 2016-11-04 | $5.80 | $6.15 | $5.60 | $5.80 | $5.80 | 283,304 |
| 2016-11-03 | $5.95 | $6.18 | $5.80 | $5.85 | $5.85 | 211,541 |
| 2016-11-02 | $6.10 | $6.25 | $5.88 | $5.90 | $5.90 | 250,372 |
| 2016-11-01 | $6.30 | $6.55 | $5.95 | $6.05 | $6.05 | 215,213 |
| 2016-10-31 | $6.25 | $6.50 | $6.10 | $6.25 | $6.25 | 415,959 |
| 2016-10-28 | $5.95 | $6.30 | $5.95 | $6.25 | $6.25 | 214,303 |
| 2016-10-27 | $6.15 | $6.15 | $5.90 | $6.00 | $6.00 | 283,490 |
| 2016-10-26 | $6.25 | $6.35 | $6.00 | $6.10 | $6.10 | 177,186 |
| 2016-10-25 | $6.45 | $6.50 | $6.25 | $6.30 | $6.30 | 86,928 |
| 2016-10-24 | $6.55 | $6.60 | $6.30 | $6.45 | $6.45 | 74,485 |
| 2016-10-21 | $6.40 | $6.70 | $6.35 | $6.45 | $6.45 | 129,460 |
| 2016-10-20 | $6.35 | $6.55 | $6.30 | $6.50 | $6.50 | 178,670 |
| 2016-10-19 | $6.40 | $6.50 | $6.20 | $6.40 | $6.40 | 127,289 |
| 2016-10-18 | $6.45 | $6.50 | $6.15 | $6.40 | $6.40 | 130,485 |
| 2016-10-17 | $6.10 | $6.50 | $6.10 | $6.40 | $6.40 | 200,683 |
| 2016-10-14 | $6.80 | $6.90 | $6.10 | $6.35 | $6.35 | 325,223 |
| 2016-10-13 | $6.70 | $6.90 | $6.55 | $6.80 | $6.80 | 301,348 |
| 2016-10-12 | $7.25 | $7.35 | $6.60 | $6.70 | $6.70 | 435,050 |
| 2016-10-11 | $7.55 | $7.60 | $7.10 | $7.25 | $7.25 | 196,708 |
| 2016-10-10 | $7.60 | $7.90 | $7.50 | $7.60 | $7.60 | 159,336 |
| 2016-10-07 | $7.77 | $7.80 | $7.45 | $7.54 | $7.54 | 188,998 |
| 2016-10-06 | $7.95 | $8.00 | $7.70 | $7.75 | $7.75 | 370,019 |
| 2016-10-05 | $8.06 | $8.19 | $7.97 | $8.02 | $8.02 | 201,440 |
| 2016-10-04 | $8.11 | $8.31 | $8.00 | $8.05 | $8.05 | 165,197 |
| 2016-10-03 | $8.23 | $8.23 | $7.97 | $8.07 | $8.07 | 166,516 |
| 2016-09-30 | $7.93 | $8.26 | $7.84 | $8.23 | $8.23 | 256,678 |
| 2016-09-29 | $7.96 | $7.98 | $7.71 | $7.87 | $7.87 | 253,259 |
| 2016-09-28 | $7.99 | $8.00 | $7.77 | $7.95 | $7.95 | 175,411 |
| 2016-09-27 | $7.90 | $7.98 | $7.79 | $7.97 | $7.97 | 333,361 |
| 2016-09-26 | $7.87 | $8.07 | $7.85 | $7.89 | $7.89 | 260,030 |
| 2016-09-23 | $8.20 | $8.27 | $7.90 | $7.99 | $7.99 | 321,868 |
| 2016-09-22 | $8.36 | $8.37 | $8.15 | $8.20 | $8.20 | 245,979 |
| 2016-09-21 | $8.36 | $8.48 | $8.10 | $8.31 | $8.31 | 154,611 |
| 2016-09-20 | $8.45 | $8.47 | $8.19 | $8.29 | $8.29 | 216,539 |
| 2016-09-19 | $8.39 | $8.61 | $8.33 | $8.34 | $8.34 | 230,540 |
| 2016-09-16 | $8.20 | $8.40 | $8.10 | $8.38 | $8.38 | 563,890 |
| 2016-09-15 | $7.97 | $8.24 | $7.89 | $8.18 | $8.18 | 239,286 |
| 2016-09-14 | $7.97 | $8.10 | $7.73 | $7.93 | $7.93 | 239,499 |
| 2016-09-13 | $8.16 | $8.24 | $7.76 | $7.91 | $7.91 | 196,884 |
| 2016-09-12 | $7.84 | $8.27 | $7.84 | $8.26 | $8.26 | 203,738 |
| 2016-09-09 | $8.07 | $8.24 | $7.88 | $7.93 | $7.93 | 245,915 |
| 2016-09-08 | $8.16 | $8.36 | $8.09 | $8.20 | $8.20 | 142,715 |
| 2016-09-07 | $8.05 | $8.25 | $7.99 | $8.17 | $8.17 | 150,380 |
| 2016-09-06 | $8.03 | $8.21 | $7.94 | $8.04 | $8.04 | 182,009 |
| 2016-09-02 | $8.03 | $8.09 | $7.86 | $7.97 | $7.97 | 116,388 |
| 2016-09-01 | $8.01 | $8.33 | $7.76 | $7.97 | $7.97 | 253,002 |
| 2016-08-31 | $8.32 | $8.57 | $7.91 | $7.96 | $7.96 | 457,785 |
| 2016-08-30 | $8.17 | $8.39 | $8.10 | $8.37 | $8.37 | 215,674 |
| 2016-08-29 | $8.63 | $8.63 | $8.12 | $8.20 | $8.20 | 297,332 |
| 2016-08-26 | $8.55 | $8.81 | $8.41 | $8.57 | $8.57 | 170,751 |
| 2016-08-25 | $8.57 | $8.99 | $8.37 | $8.52 | $8.52 | 306,825 |
| 2016-08-24 | $9.14 | $9.44 | $8.51 | $8.60 | $8.60 | 478,404 |
| 2016-08-23 | $9.23 | $9.24 | $9.09 | $9.19 | $9.19 | 148,830 |
| 2016-08-22 | $9.24 | $9.27 | $8.92 | $9.15 | $9.15 | 241,657 |
| 2016-08-19 | $9.18 | $9.38 | $8.96 | $9.20 | $9.20 | 259,728 |
| 2016-08-18 | $8.99 | $9.32 | $8.91 | $9.18 | $9.18 | 135,050 |
| 2016-08-17 | $9.10 | $9.15 | $8.82 | $8.96 | $8.96 | 151,888 |
| 2016-08-16 | $9.21 | $9.57 | $8.95 | $9.10 | $9.10 | 243,466 |
| 2016-08-15 | $9.11 | $9.58 | $9.06 | $9.29 | $9.29 | 398,669 |
| 2016-08-12 | $8.83 | $9.08 | $8.76 | $9.05 | $9.05 | 178,551 |
| 2016-08-11 | $8.79 | $9.15 | $8.70 | $8.91 | $8.91 | 161,349 |
| 2016-08-10 | $8.95 | $9.12 | $8.70 | $8.71 | $8.71 | 269,368 |
| 2016-08-09 | $8.67 | $9.25 | $8.51 | $9.00 | $9.00 | 348,513 |
| 2016-08-08 | $9.29 | $9.29 | $9.10 | $9.21 | $9.21 | 316,166 |
| 2016-08-05 | $9.14 | $9.36 | $9.01 | $9.19 | $9.19 | 310,481 |
| 2016-08-04 | $9.22 | $9.22 | $9.03 | $9.06 | $9.06 | 290,926 |
| 2016-08-03 | $8.64 | $9.24 | $8.46 | $9.22 | $9.22 | 350,674 |
| 2016-08-02 | $9.02 | $9.03 | $8.55 | $8.68 | $8.68 | 278,977 |
| 2016-08-01 | $8.91 | $9.45 | $8.69 | $9.03 | $9.03 | 676,202 |
| 2016-07-29 | $8.62 | $9.04 | $8.49 | $8.84 | $8.84 | 1,417,684 |
| 2016-07-28 | $8.65 | $8.70 | $8.50 | $8.62 | $8.62 | 243,058 |
| 2016-07-27 | $8.24 | $8.75 | $8.24 | $8.66 | $8.66 | 390,855 |
| 2016-07-26 | $8.25 | $8.40 | $8.14 | $8.21 | $8.21 | 513,436 |
| 2016-07-25 | $8.22 | $8.32 | $7.96 | $8.29 | $8.29 | 400,618 |
| 2016-07-22 | $8.14 | $8.16 | $8.00 | $8.11 | $8.11 | 127,418 |
| 2016-07-21 | $8.22 | $8.35 | $7.95 | $8.06 | $8.06 | 97,979 |
| 2016-07-20 | $7.82 | $8.33 | $7.77 | $8.20 | $8.20 | 221,392 |
| 2016-07-19 | $8.15 | $8.23 | $7.76 | $7.78 | $7.78 | 317,050 |
| 2016-07-18 | $8.22 | $8.30 | $8.07 | $8.13 | $8.13 | 291,926 |
| 2016-07-15 | $8.21 | $8.36 | $8.06 | $8.20 | $8.20 | 248,480 |
| 2016-07-14 | $8.47 | $8.56 | $8.04 | $8.12 | $8.12 | 376,033 |
| 2016-07-13 | $8.90 | $9.00 | $8.28 | $8.34 | $8.34 | 427,099 |
| 2016-07-12 | $8.48 | $8.77 | $8.48 | $8.74 | $8.74 | 517,262 |
| 2016-07-11 | $8.65 | $8.73 | $8.34 | $8.43 | $8.43 | 545,739 |
| 2016-07-08 | $8.38 | $8.75 | $8.21 | $8.64 | $8.64 | 611,827 |
| 2016-07-07 | $8.45 | $8.58 | $8.14 | $8.37 | $8.37 | 217,833 |
| 2016-07-06 | $8.37 | $8.50 | $8.28 | $8.45 | $8.45 | 214,863 |
| 2016-07-05 | $8.50 | $8.54 | $8.33 | $8.41 | $8.41 | 356,070 |
| 2016-07-01 | $8.17 | $8.47 | $8.02 | $8.44 | $8.44 | 364,119 |
| 2016-06-30 | $7.94 | $8.11 | $7.88 | $8.10 | $8.10 | 406,438 |
| 2016-06-29 | $7.94 | $7.94 | $7.69 | $7.90 | $7.90 | 231,127 |
| 2016-06-28 | $7.56 | $7.86 | $7.45 | $7.78 | $7.78 | 267,567 |
| 2016-06-27 | $7.81 | $8.04 | $7.38 | $7.44 | $7.44 | 557,597 |
| 2016-06-24 | $7.77 | $8.11 | $7.72 | $7.86 | $7.86 | 505,754 |
| 2016-06-23 | $7.98 | $8.26 | $7.68 | $8.26 | $8.26 | 312,732 |
| 2016-06-22 | $7.78 | $8.16 | $7.69 | $7.83 | $7.83 | 457,728 |
| 2016-06-21 | $8.00 | $8.33 | $7.54 | $7.74 | $7.74 | 500,743 |
| 2016-06-20 | $7.68 | $8.30 | $7.53 | $8.01 | $8.01 | 416,919 |
| 2016-06-17 | $7.78 | $7.91 | $7.51 | $7.52 | $7.52 | 458,508 |
| 2016-06-16 | $7.78 | $7.79 | $7.45 | $7.75 | $7.75 | 247,315 |
| 2016-06-15 | $7.62 | $8.02 | $7.48 | $7.88 | $7.88 | 427,075 |
| 2016-06-14 | $7.51 | $7.60 | $7.16 | $7.55 | $7.55 | 285,116 |
| 2016-06-13 | $7.60 | $7.91 | $7.33 | $7.37 | $7.37 | 632,604 |
| 2016-06-10 | $7.89 | $8.00 | $7.55 | $7.61 | $7.61 | 526,941 |
| 2016-06-09 | $8.00 | $8.15 | $7.80 | $7.92 | $7.92 | 469,745 |
| 2016-06-08 | $8.12 | $8.17 | $7.81 | $8.01 | $8.01 | 572,125 |
| 2016-06-07 | $8.18 | $8.25 | $7.82 | $8.02 | $8.02 | 1,071,366 |
| 2016-06-06 | $8.25 | $8.65 | $7.96 | $8.24 | $8.24 | 3,036,851 |
| 2016-06-03 | $6.02 | $9.07 | $5.72 | $8.65 | $8.65 | 10,502,695 |
| 2016-06-02 | $5.86 | $6.06 | $5.82 | $6.03 | $6.03 | 146,311 |
| 2016-06-01 | $5.89 | $5.96 | $5.78 | $5.87 | $5.87 | 136,327 |
| 2016-05-31 | $5.85 | $6.04 | $5.82 | $5.90 | $5.90 | 132,493 |
| 2016-05-27 | $5.94 | $6.04 | $5.77 | $5.82 | $5.82 | 58,100 |
| 2016-05-26 | $5.92 | $6.05 | $5.79 | $5.94 | $5.94 | 121,148 |
| 2016-05-25 | $5.74 | $5.97 | $5.71 | $5.93 | $5.93 | 107,514 |
| 2016-05-24 | $5.66 | $5.76 | $5.54 | $5.73 | $5.73 | 113,018 |
| 2016-05-23 | $5.48 | $5.80 | $5.48 | $5.64 | $5.64 | 162,823 |
| 2016-05-20 | $5.17 | $5.49 | $5.12 | $5.46 | $5.46 | 170,938 |
| 2016-05-19 | $5.08 | $5.28 | $4.94 | $5.12 | $5.12 | 148,079 |
| 2016-05-18 | $4.97 | $5.17 | $4.90 | $5.13 | $5.13 | 124,127 |
| 2016-05-17 | $5.28 | $5.37 | $4.97 | $5.00 | $5.00 | 205,455 |
| 2016-05-16 | $4.99 | $5.32 | $4.95 | $5.28 | $5.28 | 241,757 |
| 2016-05-13 | $4.89 | $5.03 | $4.83 | $4.95 | $4.95 | 152,544 |
| 2016-05-12 | $5.19 | $5.19 | $4.81 | $4.90 | $4.90 | 208,603 |
| 2016-05-11 | $5.34 | $5.49 | $5.16 | $5.17 | $5.17 | 128,723 |
| 2016-05-10 | $5.44 | $5.48 | $5.23 | $5.44 | $5.44 | 163,514 |
| 2016-05-09 | $5.17 | $5.50 | $5.10 | $5.40 | $5.40 | 224,236 |
| 2016-05-06 | $5.26 | $5.42 | $5.10 | $5.21 | $5.21 | 124,640 |
| 2016-05-05 | $5.43 | $5.43 | $5.16 | $5.27 | $5.27 | 357,009 |
| 2016-05-04 | $5.40 | $5.57 | $5.15 | $5.39 | $5.39 | 243,450 |
| 2016-05-03 | $5.60 | $5.82 | $5.42 | $5.44 | $5.44 | 178,191 |
| 2016-05-02 | $5.67 | $5.73 | $5.44 | $5.67 | $5.67 | 204,147 |
| 2016-04-29 | $5.69 | $5.79 | $5.51 | $5.67 | $5.67 | 224,600 |
| 2016-04-28 | $5.68 | $5.84 | $5.48 | $5.69 | $5.69 | 147,643 |
| 2016-04-27 | $5.83 | $5.92 | $5.30 | $5.69 | $5.69 | 256,386 |
| 2016-04-26 | $5.93 | $5.95 | $5.77 | $5.85 | $5.85 | 163,084 |
| 2016-04-25 | $6.00 | $6.06 | $5.93 | $5.96 | $5.96 | 155,675 |
| 2016-04-22 | $6.01 | $6.08 | $5.84 | $6.00 | $6.00 | 161,271 |
| 2016-04-21 | $5.75 | $6.16 | $5.75 | $6.00 | $6.00 | 332,423 |
| 2016-04-20 | $5.68 | $5.95 | $5.57 | $5.74 | $5.74 | 143,094 |
| 2016-04-19 | $5.65 | $5.73 | $5.33 | $5.66 | $5.66 | 305,963 |
| 2016-04-18 | $5.69 | $5.73 | $5.58 | $5.60 | $5.60 | 429,738 |
| 2016-04-15 | $5.71 | $5.85 | $5.62 | $5.78 | $5.78 | 174,125 |
| 2016-04-14 | $5.82 | $5.86 | $5.66 | $5.76 | $5.76 | 138,514 |
| 2016-04-13 | $5.56 | $5.81 | $5.41 | $5.70 | $5.70 | 214,658 |
| 2016-04-12 | $5.44 | $5.63 | $5.28 | $5.53 | $5.53 | 165,232 |
| 2016-04-11 | $5.50 | $5.52 | $5.33 | $5.45 | $5.45 | 190,338 |
| 2016-04-08 | $5.57 | $5.69 | $5.38 | $5.49 | $5.49 | 162,195 |
| 2016-04-07 | $5.64 | $5.67 | $5.42 | $5.49 | $5.49 | 524,696 |
| 2016-04-06 | $5.42 | $5.69 | $5.41 | $5.68 | $5.68 | 325,455 |
| 2016-04-05 | $5.40 | $5.43 | $5.20 | $5.40 | $5.40 | 462,981 |
| 2016-04-04 | $5.19 | $5.63 | $5.10 | $5.44 | $5.44 | 660,078 |
| 2016-04-01 | $5.02 | $5.24 | $4.95 | $5.21 | $5.21 | 470,429 |
| 2016-03-31 | $4.80 | $5.19 | $4.79 | $5.08 | $5.08 | 800,061 |
| 2016-03-30 | $4.91 | $5.00 | $4.68 | $4.82 | $4.82 | 325,501 |
| 2016-03-29 | $4.50 | $4.89 | $4.24 | $4.84 | $4.84 | 347,261 |
| 2016-03-28 | $4.64 | $4.66 | $4.44 | $4.54 | $4.54 | 126,053 |
| 2016-03-24 | $4.59 | $4.82 | $4.50 | $4.59 | $4.59 | 245,007 |
| 2016-03-23 | $5.02 | $5.05 | $4.61 | $4.66 | $4.66 | 269,829 |
| 2016-03-22 | $5.06 | $5.20 | $5.00 | $5.05 | $5.05 | 240,437 |
| 2016-03-21 | $4.98 | $5.20 | $4.93 | $5.11 | $5.11 | 323,335 |
| 2016-03-18 | $4.97 | $5.03 | $4.87 | $5.00 | $5.00 | 587,547 |
| 2016-03-17 | $4.79 | $4.97 | $4.59 | $4.89 | $4.89 | 216,553 |
| 2016-03-16 | $4.84 | $4.90 | $4.61 | $4.79 | $4.79 | 286,000 |
| 2016-03-15 | $4.97 | $5.08 | $4.83 | $4.84 | $4.84 | 479,760 |
| 2016-03-14 | $5.05 | $5.13 | $4.97 | $4.99 | $4.99 | 409,776 |
| 2016-03-11 | $5.02 | $5.17 | $4.95 | $5.05 | $5.05 | 817,800 |
| 2016-03-10 | $5.34 | $5.37 | $4.87 | $4.96 | $4.96 | 657,836 |
| 2016-03-09 | $5.17 | $5.48 | $5.15 | $5.34 | $5.34 | 354,271 |
| 2016-03-08 | $5.89 | $5.97 | $5.05 | $5.13 | $5.13 | 568,927 |
| 2016-03-07 | $5.64 | $5.96 | $5.36 | $5.91 | $5.91 | 328,070 |
| 2016-03-04 | $5.76 | $6.13 | $5.59 | $5.64 | $5.64 | 517,986 |
| 2016-03-03 | $5.69 | $5.99 | $5.66 | $5.73 | $5.73 | 294,519 |
| 2016-03-02 | $5.72 | $5.94 | $5.63 | $5.69 | $5.69 | 467,003 |
| 2016-03-01 | $5.54 | $5.96 | $5.41 | $5.71 | $5.71 | 452,678 |
| 2016-02-29 | $5.35 | $5.67 | $5.34 | $5.58 | $5.58 | 348,498 |
| 2016-02-26 | $5.18 | $5.44 | $5.11 | $5.34 | $5.34 | 270,987 |
| 2016-02-25 | $5.13 | $5.23 | $4.90 | $5.16 | $5.16 | 190,188 |
| 2016-02-24 | $4.85 | $5.25 | $4.61 | $5.10 | $5.10 | 179,375 |
| 2016-02-23 | $5.19 | $5.25 | $4.93 | $4.94 | $4.94 | 123,666 |
| 2016-02-22 | $5.29 | $5.46 | $5.17 | $5.23 | $5.23 | 153,806 |
| 2016-02-19 | $5.18 | $5.25 | $5.03 | $5.19 | $5.19 | 155,610 |
| 2016-02-18 | $5.40 | $5.40 | $5.14 | $5.17 | $5.17 | 116,144 |
| 2016-02-17 | $5.10 | $5.39 | $4.91 | $5.36 | $5.36 | 331,954 |
| 2016-02-16 | $5.04 | $5.25 | $5.00 | $5.06 | $5.06 | 184,540 |
| 2016-02-12 | $4.71 | $5.00 | $4.52 | $4.97 | $4.97 | 230,858 |
| 2016-02-11 | $4.58 | $4.73 | $4.33 | $4.61 | $4.61 | 220,106 |
| 2016-02-10 | $4.88 | $5.18 | $4.70 | $4.72 | $4.72 | 318,123 |
| 2016-02-09 | $4.91 | $5.21 | $4.70 | $4.85 | $4.85 | 253,944 |
| 2016-02-08 | $5.02 | $5.13 | $4.83 | $5.06 | $5.06 | 288,678 |
| 2016-02-05 | $5.40 | $5.47 | $5.06 | $5.10 | $5.10 | 300,479 |
| 2016-02-04 | $5.46 | $5.78 | $5.40 | $5.43 | $5.43 | 342,024 |
| 2016-02-03 | $5.60 | $5.60 | $5.09 | $5.44 | $5.44 | 475,186 |
| 2016-02-02 | $5.70 | $5.82 | $5.43 | $5.53 | $5.53 | 209,901 |
| 2016-02-01 | $5.93 | $6.13 | $5.60 | $5.82 | $5.82 | 153,677 |
| 2016-01-29 | $5.92 | $6.17 | $5.70 | $5.99 | $5.99 | 357,655 |
| 2016-01-28 | $6.02 | $6.07 | $5.74 | $5.97 | $5.97 | 295,990 |
| 2016-01-27 | $6.06 | $6.17 | $5.90 | $5.98 | $5.98 | 214,571 |
| 2016-01-26 | $6.12 | $6.19 | $5.85 | $6.09 | $6.09 | 214,086 |
| 2016-01-25 | $6.03 | $6.40 | $6.01 | $6.04 | $6.04 | 308,711 |
| 2016-01-22 | $5.95 | $6.14 | $5.80 | $6.08 | $6.08 | 159,371 |
| 2016-01-21 | $5.77 | $6.03 | $5.65 | $5.81 | $5.81 | 396,184 |
| 2016-01-20 | $5.44 | $5.97 | $5.33 | $5.75 | $5.75 | 510,908 |
| 2016-01-19 | $6.08 | $6.08 | $5.38 | $5.57 | $5.57 | 522,843 |
| 2016-01-15 | $5.43 | $6.02 | $5.40 | $5.95 | $5.95 | 426,696 |
| 2016-01-14 | $5.42 | $5.67 | $5.20 | $5.61 | $5.61 | 384,499 |
| 2016-01-13 | $5.95 | $6.09 | $5.27 | $5.39 | $5.39 | 429,135 |
| 2016-01-12 | $6.32 | $6.50 | $5.83 | $5.95 | $5.95 | 313,263 |
| 2016-01-11 | $6.59 | $6.72 | $5.83 | $6.28 | $6.28 | 362,974 |
| 2016-01-08 | $6.74 | $6.93 | $6.47 | $6.57 | $6.57 | 333,161 |
| 2016-01-07 | $6.98 | $7.07 | $6.72 | $6.74 | $6.74 | 360,351 |
| 2016-01-06 | $7.40 | $7.52 | $7.04 | $7.15 | $7.15 | 299,516 |
| 2016-01-05 | $7.36 | $7.57 | $7.22 | $7.54 | $7.54 | 306,502 |
| 2016-01-04 | $7.73 | $7.73 | $7.14 | $7.35 | $7.35 | 417,725 |
| 2015-12-31 | $7.60 | $7.83 | $7.56 | $7.72 | $7.72 | 242,714 |
| 2015-12-30 | $7.59 | $7.76 | $7.43 | $7.67 | $7.67 | 195,497 |
| 2015-12-29 | $7.63 | $7.75 | $7.54 | $7.58 | $7.58 | 301,878 |
| 2015-12-28 | $7.67 | $7.79 | $7.49 | $7.58 | $7.58 | 201,761 |
| 2015-12-24 | $7.72 | $7.85 | $7.72 | $7.76 | $7.76 | 188,078 |
| 2015-12-23 | $7.80 | $7.80 | $7.57 | $7.71 | $7.71 | 259,425 |
| 2015-12-22 | $7.73 | $8.00 | $7.57 | $7.77 | $7.77 | 245,634 |
| 2015-12-21 | $7.67 | $7.98 | $7.50 | $7.71 | $7.71 | 394,400 |
| 2015-12-18 | $7.86 | $8.10 | $7.63 | $7.67 | $7.67 | 1,805,167 |
| 2015-12-17 | $8.05 | $8.21 | $7.61 | $7.89 | $7.89 | 896,757 |
| 2015-12-16 | $8.08 | $8.17 | $7.79 | $8.02 | $8.02 | 537,826 |
| 2015-12-15 | $7.91 | $8.04 | $7.72 | $8.00 | $8.00 | 291,515 |
| 2015-12-14 | $7.75 | $8.03 | $7.61 | $7.84 | $7.84 | 329,716 |
| 2015-12-11 | $7.77 | $8.09 | $7.72 | $7.77 | $7.77 | 318,505 |
| 2015-12-10 | $8.01 | $8.11 | $7.81 | $8.09 | $8.09 | 211,137 |
| 2015-12-09 | $7.96 | $8.25 | $7.95 | $8.03 | $8.03 | 302,655 |
| 2015-12-08 | $7.95 | $8.45 | $7.91 | $8.01 | $8.01 | 866,149 |
| 2015-12-07 | $7.32 | $8.11 | $7.25 | $8.02 | $8.02 | 854,490 |
| 2015-12-04 | $7.44 | $7.57 | $7.21 | $7.41 | $7.41 | 163,243 |
| 2015-12-03 | $7.41 | $7.72 | $7.32 | $7.45 | $7.45 | 350,331 |
| 2015-12-02 | $7.32 | $7.64 | $7.31 | $7.38 | $7.38 | 195,218 |
| 2015-12-01 | $7.32 | $7.46 | $6.97 | $7.34 | $7.34 | 306,110 |
| 2015-11-30 | $7.26 | $7.36 | $7.08 | $7.28 | $7.28 | 504,051 |
| 2015-11-27 | $6.99 | $7.20 | $6.90 | $7.18 | $7.18 | 85,702 |
| 2015-11-25 | $6.54 | $7.15 | $6.54 | $7.00 | $7.00 | 385,685 |
| 2015-11-24 | $6.37 | $6.67 | $6.30 | $6.58 | $6.58 | 219,637 |
| 2015-11-23 | $6.72 | $6.83 | $6.32 | $6.36 | $6.36 | 450,008 |
| 2015-11-20 | $6.54 | $6.95 | $6.51 | $6.76 | $6.76 | 348,133 |
| 2015-11-19 | $6.29 | $6.50 | $6.25 | $6.49 | $6.49 | 252,707 |
| 2015-11-18 | $6.44 | $6.56 | $6.21 | $6.31 | $6.31 | 513,448 |
| 2015-11-17 | $6.38 | $6.65 | $6.21 | $6.40 | $6.40 | 217,663 |
| 2015-11-16 | $6.74 | $6.80 | $6.27 | $6.38 | $6.38 | 432,368 |
| 2015-11-13 | $6.72 | $7.23 | $6.72 | $6.80 | $6.80 | 326,637 |
| 2015-11-12 | $6.89 | $7.07 | $6.77 | $6.79 | $6.79 | 183,540 |
| 2015-11-11 | $7.20 | $7.21 | $6.93 | $6.95 | $6.95 | 150,518 |
| 2015-11-10 | $7.29 | $7.29 | $6.91 | $7.14 | $7.14 | 273,888 |
| 2015-11-09 | $7.17 | $7.29 | $6.94 | $7.12 | $7.12 | 433,850 |
| 2015-11-06 | $7.15 | $7.33 | $6.73 | $7.19 | $7.19 | 318,863 |
| 2015-11-05 | $6.91 | $7.26 | $6.37 | $7.16 | $7.16 | 376,685 |
| 2015-11-04 | $7.10 | $7.15 | $6.56 | $6.88 | $6.88 | 354,933 |
| 2015-11-03 | $6.72 | $7.10 | $6.59 | $7.04 | $7.04 | 434,864 |
| 2015-11-02 | $6.40 | $6.84 | $6.15 | $6.71 | $6.71 | 425,154 |
| 2015-10-30 | $6.59 | $6.66 | $6.23 | $6.47 | $6.47 | 335,656 |
| 2015-10-29 | $6.65 | $6.82 | $6.41 | $6.61 | $6.61 | 359,686 |
| 2015-10-28 | $6.16 | $6.72 | $6.02 | $6.68 | $6.68 | 396,240 |
| 2015-10-27 | $6.05 | $6.18 | $5.87 | $6.13 | $6.13 | 475,025 |
| 2015-10-26 | $6.29 | $6.41 | $5.96 | $6.10 | $6.10 | 155,924 |
| 2015-10-23 | $6.13 | $6.31 | $5.91 | $6.28 | $6.28 | 181,321 |
| 2015-10-22 | $6.14 | $6.38 | $5.75 | $6.05 | $6.05 | 497,974 |
| 2015-10-21 | $6.21 | $6.21 | $5.91 | $6.09 | $6.09 | 306,208 |
| 2015-10-20 | $6.43 | $6.43 | $6.07 | $6.15 | $6.15 | 175,884 |
| 2015-10-19 | $6.48 | $6.75 | $6.20 | $6.39 | $6.39 | 225,928 |
| 2015-10-16 | $6.83 | $7.01 | $6.45 | $6.51 | $6.51 | 387,409 |
| 2015-10-15 | $6.03 | $7.01 | $6.03 | $6.81 | $6.81 | 511,569 |
| 2015-10-14 | $6.00 | $6.24 | $6.00 | $6.01 | $6.01 | 281,146 |
| 2015-10-13 | $6.17 | $6.42 | $6.01 | $6.02 | $6.02 | 279,053 |
| 2015-10-12 | $6.41 | $6.50 | $6.21 | $6.27 | $6.27 | 179,544 |
| 2015-10-09 | $6.42 | $6.64 | $6.36 | $6.48 | $6.48 | 190,207 |
| 2015-10-08 | $6.75 | $6.83 | $6.21 | $6.45 | $6.45 | 601,284 |
| 2015-10-07 | $6.06 | $6.71 | $5.73 | $6.43 | $6.43 | 832,763 |
| 2015-10-06 | $5.95 | $5.95 | $5.27 | $5.63 | $5.63 | 386,101 |
| 2015-10-05 | $5.96 | $6.06 | $5.79 | $5.93 | $5.93 | 243,900 |
| 2015-10-02 | $5.72 | $6.07 | $5.62 | $5.90 | $5.90 | 469,084 |
| 2015-10-01 | $5.80 | $6.10 | $5.71 | $5.79 | $5.79 | 426,752 |
| 2015-09-30 | $5.90 | $6.08 | $5.63 | $5.76 | $5.76 | 1,668,184 |
| 2015-09-29 | $5.58 | $6.23 | $5.42 | $5.84 | $5.84 | 696,167 |
| 2015-09-28 | $6.11 | $6.27 | $5.57 | $5.61 | $5.61 | 719,863 |
| 2015-09-25 | $6.87 | $6.92 | $6.05 | $6.17 | $6.17 | 766,661 |
| 2015-09-24 | $6.90 | $7.05 | $6.56 | $6.70 | $6.70 | 541,097 |
| 2015-09-23 | $7.17 | $7.28 | $6.86 | $7.00 | $7.00 | 187,640 |
| 2015-09-22 | $7.50 | $7.68 | $7.00 | $7.13 | $7.13 | 533,117 |
| 2015-09-21 | $8.05 | $8.27 | $7.52 | $7.64 | $7.64 | 518,963 |
| 2015-09-18 | $7.57 | $8.10 | $7.50 | $7.99 | $7.99 | 625,639 |
| 2015-09-17 | $8.05 | $8.05 | $7.57 | $7.74 | $7.74 | 621,846 |
| 2015-09-16 | $7.86 | $8.40 | $6.84 | $8.05 | $8.05 | 3,263,410 |
| 2015-09-15 | $7.42 | $8.12 | $7.42 | $7.90 | $7.90 | 490,534 |
| 2015-09-14 | $7.16 | $7.47 | $7.16 | $7.47 | $7.47 | 217,684 |
| 2015-09-11 | $7.04 | $7.20 | $6.97 | $7.16 | $7.16 | 159,933 |
| 2015-09-10 | $7.12 | $7.20 | $6.94 | $7.14 | $7.14 | 196,748 |
| 2015-09-09 | $7.40 | $7.50 | $7.16 | $7.19 | $7.19 | 176,494 |
| 2015-09-08 | $7.07 | $7.39 | $6.94 | $7.37 | $7.37 | 363,497 |
Iovance Biotherapeutics Inc (IOVA) News Headlines
.jpg)
Recent Iovance Biotherapeutics Inc (IOVA) News
Similar Companies to Iovance Biotherapeutics Inc (IOVA) 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 |